| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $30.71 | $30.97 | $30.35 | $30.36 | 387,600 |
December 30 2014 | $30.98 | $31.29 | $30.45 | $30.63 | 384,500 |
December 29 2014 | $30.98 | $31.26 | $30.76 | $31.11 | 419,100 |
December 26 2014 | $31.00 | $31.26 | $30.89 | $30.99 | 284,300 |
December 24 2014 | $30.84 | $31.18 | $30.82 | $30.98 | 347,600 |
December 23 2014 | $30.21 | $30.85 | $29.98 | $30.84 | 670,900 |
December 22 2014 | $29.74 | $29.98 | $29.43 | $29.94 | 461,500 |
December 19 2014 | $29.73 | $29.87 | $29.39 | $29.68 | 1,408,200 |
December 18 2014 | $29.75 | $29.86 | $29.37 | $29.74 | 651,100 |
December 17 2014 | $29.04 | $29.37 | $28.25 | $29.36 | 456,400 |
December 16 2014 | $29.16 | $29.43 | $28.93 | $28.98 | 460,700 |
December 15 2014 | $29.13 | $29.57 | $28.84 | $29.12 | 563,100 |
December 12 2014 | $28.38 | $29.50 | $28.38 | $28.96 | 563,100 |
December 11 2014 | $28.47 | $28.98 | $28.47 | $28.71 | 754,600 |
December 10 2014 | $28.59 | $28.79 | $28.19 | $28.22 | 971,800 |
December 09 2014 | $28.62 | $28.74 | $27.64 | $28.71 | 1,382,200 |
December 08 2014 | $29.29 | $29.47 | $28.92 | $28.98 | 577,200 |
December 05 2014 | $29.53 | $29.65 | $29.21 | $29.32 | 492,600 |
December 04 2014 | $29.51 | $29.67 | $29.28 | $29.47 | 519,400 |
December 03 2014 | $29.78 | $30.06 | $29.43 | $29.55 | 587,800 |
December 02 2014 | $29.56 | $29.90 | $29.54 | $29.67 | 936,300 |
December 01 2014 | $29.96 | $30.14 | $29.52 | $29.54 | 739,100 |
November 28 2014 | $29.70 | $30.48 | $29.69 | $29.96 | 627,400 |
November 26 2014 | $29.67 | $29.84 | $29.42 | $29.53 | 422,500 |
November 25 2014 | $29.49 | $29.80 | $29.33 | $29.67 | 464,800 |