| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $16.39 | $16.47 | $16.24 | $16.26 | 2,119,000 |
December 30 2014 | $16.45 | $16.47 | $16.29 | $16.39 | 1,613,200 |
December 29 2014 | $16.69 | $16.73 | $16.54 | $16.57 | 1,457,600 |
December 26 2014 | $16.84 | $16.86 | $16.66 | $16.78 | 862,000 |
December 24 2014 | $17.03 | $17.03 | $16.72 | $16.83 | 1,399,400 |
December 23 2014 | $16.73 | $16.74 | $16.24 | $16.41 | 2,488,600 |
December 22 2014 | $16.82 | $17.01 | $16.81 | $16.95 | 2,457,000 |
December 19 2014 | $16.73 | $16.91 | $16.70 | $16.83 | 5,078,600 |
December 18 2014 | $16.79 | $17.07 | $16.77 | $17.06 | 3,074,600 |
December 17 2014 | $16.71 | $16.88 | $16.61 | $16.74 | 4,830,600 |
December 16 2014 | $16.72 | $16.87 | $16.63 | $16.63 | 3,431,600 |
December 15 2014 | $17.02 | $17.05 | $16.73 | $16.77 | 2,175,800 |
December 12 2014 | $17.46 | $17.49 | $17.08 | $17.09 | 2,313,400 |
December 11 2014 | $17.68 | $17.70 | $17.48 | $17.53 | 1,773,600 |
December 10 2014 | $17.73 | $17.82 | $17.57 | $17.59 | 2,182,400 |
December 09 2014 | $17.78 | $17.78 | $17.57 | $17.69 | 1,928,600 |
December 08 2014 | $17.76 | $17.88 | $17.62 | $17.63 | 1,452,600 |
December 05 2014 | $17.82 | $17.85 | $17.72 | $17.80 | 1,589,600 |
December 04 2014 | $17.83 | $17.84 | $17.57 | $17.62 | 1,771,000 |
December 03 2014 | $17.79 | $17.81 | $17.59 | $17.61 | 4,431,600 |
December 02 2014 | $17.74 | $17.85 | $17.74 | $17.79 | 2,596,800 |
December 01 2014 | $17.67 | $17.67 | $17.53 | $17.58 | 3,430,000 |
November 28 2014 | $17.52 | $17.62 | $17.43 | $17.47 | 856,800 |
November 26 2014 | $17.16 | $17.29 | $17.15 | $17.26 | 1,446,200 |
November 25 2014 | $17.08 | $17.20 | $17.03 | $17.16 | 1,924,600 |
