| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $16.68 | $17.41 | $16.36 | $16.42 | 90,214 |
December 30 2014 | $16.65 | $16.85 | $16.52 | $16.55 | 64,268 |
December 29 2014 | $16.40 | $16.73 | $16.40 | $16.67 | 28,498 |
December 26 2014 | $17.01 | $17.01 | $16.38 | $16.45 | 26,936 |
December 24 2014 | $16.66 | $17.07 | $16.27 | $17.02 | 30,448 |
December 23 2014 | $16.46 | $16.62 | $16.23 | $16.60 | 30,237 |
December 22 2014 | $16.66 | $16.72 | $16.10 | $16.43 | 41,690 |
December 19 2014 | $16.78 | $16.81 | $16.49 | $16.74 | 67,369 |
December 18 2014 | $16.89 | $17.00 | $16.50 | $16.79 | 43,482 |
December 17 2014 | $16.07 | $16.75 | $15.78 | $16.67 | 44,992 |
December 16 2014 | $16.01 | $16.30 | $15.86 | $16.13 | 37,474 |
December 15 2014 | $16.18 | $16.42 | $15.94 | $16.07 | 40,082 |
December 12 2014 | $16.20 | $16.38 | $15.99 | $16.20 | 24,705 |
December 11 2014 | $16.21 | $16.82 | $16.03 | $16.23 | 51,582 |
December 10 2014 | $16.62 | $16.77 | $15.95 | $16.05 | 94,802 |
December 09 2014 | $16.27 | $16.97 | $16.11 | $16.70 | 60,803 |
December 08 2014 | $16.51 | $16.76 | $16.27 | $16.42 | 87,733 |
December 05 2014 | $16.22 | $16.71 | $16.22 | $16.60 | 41,453 |
December 04 2014 | $16.08 | $16.36 | $15.94 | $16.20 | 55,054 |
December 03 2014 | $15.85 | $16.16 | $15.84 | $16.07 | 80,951 |
December 02 2014 | $15.60 | $16.01 | $15.60 | $15.93 | 29,379 |
December 01 2014 | $15.70 | $16.03 | $15.44 | $15.60 | 146,227 |
November 28 2014 | $15.73 | $16.13 | $15.62 | $15.67 | 29,693 |
November 26 2014 | $15.49 | $15.75 | $15.49 | $15.71 | 52,103 |
November 25 2014 | $15.65 | $15.74 | $15.10 | $15.44 | 181,163 |
