| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $16.39 | $16.45 | $16.11 | $16.14 | 1,702,322 |
December 30 2014 | $16.36 | $16.52 | $16.33 | $16.34 | 1,825,593 |
December 29 2014 | $16.52 | $16.59 | $16.43 | $16.44 | 3,082,110 |
December 26 2014 | $16.51 | $16.65 | $16.51 | $16.56 | 861,842 |
December 24 2014 | $16.32 | $16.61 | $16.25 | $16.42 | 1,715,280 |
December 23 2014 | $16.33 | $16.46 | $16.23 | $16.25 | 4,838,363 |
December 22 2014 | $16.27 | $16.39 | $16.26 | $16.30 | 3,230,595 |
December 19 2014 | $16.34 | $16.37 | $16.25 | $16.33 | 3,385,383 |
December 18 2014 | $16.28 | $16.44 | $16.19 | $16.31 | 2,966,544 |
December 17 2014 | $15.95 | $16.19 | $15.91 | $16.12 | 2,582,025 |
December 16 2014 | $16.19 | $16.32 | $15.91 | $15.95 | 2,891,952 |
December 15 2014 | $16.66 | $16.90 | $16.25 | $16.27 | 1,893,181 |
December 12 2014 | $16.56 | $16.71 | $16.47 | $16.52 | 1,823,842 |
December 11 2014 | $16.79 | $17.02 | $16.65 | $16.69 | 1,463,136 |
December 10 2014 | $17.10 | $17.16 | $16.64 | $16.69 | 2,243,731 |
December 09 2014 | $16.84 | $17.18 | $16.74 | $17.16 | 1,678,158 |
December 08 2014 | $17.47 | $17.53 | $16.86 | $17.07 | 2,656,617 |
December 05 2014 | $17.37 | $17.62 | $17.37 | $17.52 | 1,984,934 |
December 04 2014 | $17.28 | $17.47 | $17.24 | $17.38 | 1,623,527 |
December 03 2014 | $17.12 | $17.28 | $17.08 | $17.25 | 2,343,538 |
December 02 2014 | $17.12 | $17.17 | $17.01 | $17.15 | 3,134,990 |
December 01 2014 | $17.34 | $17.37 | $17.02 | $17.07 | 2,233,225 |
November 28 2014 | $17.43 | $17.44 | $17.27 | $17.33 | 1,132,197 |
November 26 2014 | $17.42 | $17.51 | $17.35 | $17.38 | 1,877,072 |
November 25 2014 | $17.54 | $17.55 | $17.40 | $17.45 | 1,725,786 |
