| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $18.39 | $18.54 | $18.05 | $18.06 | 3,289,599 |
December 30 2014 | $18.44 | $18.55 | $18.26 | $18.26 | 3,120,519 |
December 29 2014 | $18.54 | $18.61 | $18.30 | $18.54 | 3,106,383 |
December 26 2014 | $18.74 | $18.83 | $18.57 | $18.58 | 2,110,184 |
December 24 2014 | $18.68 | $18.92 | $18.64 | $18.76 | 1,660,082 |
December 23 2014 | $18.83 | $18.89 | $18.48 | $18.67 | 3,669,466 |
December 22 2014 | $18.61 | $18.91 | $18.54 | $18.69 | 4,337,021 |
December 19 2014 | $18.67 | $18.84 | $18.49 | $18.61 | 12,126,127 |
December 18 2014 | $18.33 | $18.69 | $18.13 | $18.69 | 6,681,289 |
December 17 2014 | $17.80 | $18.18 | $17.56 | $18.09 | 5,410,512 |
December 16 2014 | $17.75 | $18.37 | $17.62 | $17.71 | 7,411,220 |
December 15 2014 | $17.67 | $17.73 | $17.41 | $17.50 | 6,911,929 |
December 12 2014 | $17.88 | $18.06 | $17.51 | $17.52 | 4,702,325 |
December 11 2014 | $17.84 | $18.26 | $17.64 | $18.07 | 5,900,616 |
December 10 2014 | $17.67 | $17.96 | $17.66 | $17.75 | 5,523,138 |
December 09 2014 | $17.56 | $17.75 | $17.20 | $17.74 | 7,475,750 |
December 08 2014 | $17.79 | $18.03 | $17.62 | $17.75 | 5,792,766 |
December 05 2014 | $17.89 | $17.93 | $17.71 | $17.78 | 6,001,524 |
December 04 2014 | $17.86 | $18.00 | $17.57 | $17.77 | 7,515,608 |
December 03 2014 | $18.24 | $18.26 | $17.64 | $17.83 | 14,277,129 |
December 02 2014 | $18.44 | $18.53 | $18.05 | $18.26 | 6,858,457 |
December 01 2014 | $18.50 | $18.71 | $18.40 | $18.55 | 4,852,739 |
November 28 2014 | $18.52 | $18.92 | $18.44 | $18.69 | 2,735,991 |
November 26 2014 | $18.39 | $18.45 | $18.26 | $18.40 | 2,720,943 |
November 25 2014 | $18.23 | $18.49 | $18.16 | $18.41 | 4,975,301 |
