| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $19.52 | $19.58 | $19.31 | $19.33 | 2,253,499 |
December 30 2014 | $19.43 | $19.54 | $19.35 | $19.49 | 1,540,236 |
December 29 2014 | $19.32 | $19.52 | $19.26 | $19.42 | 1,415,698 |
December 26 2014 | $19.35 | $19.43 | $19.28 | $19.34 | 1,073,161 |
December 24 2014 | $19.38 | $19.38 | $19.28 | $19.28 | 938,545 |
December 23 2014 | $19.25 | $19.38 | $19.21 | $19.31 | 2,266,560 |
December 22 2014 | $19.08 | $19.22 | $19.01 | $19.15 | 2,474,554 |
December 19 2014 | $19.19 | $19.30 | $19.02 | $19.02 | 5,573,120 |
December 18 2014 | $18.94 | $19.16 | $18.81 | $19.16 | 3,960,070 |
December 17 2014 | $18.51 | $18.78 | $18.41 | $18.75 | 3,923,163 |
December 16 2014 | $18.64 | $18.70 | $18.22 | $18.44 | 8,482,790 |
December 15 2014 | $19.04 | $19.05 | $18.60 | $18.79 | 4,085,622 |
December 12 2014 | $19.12 | $19.23 | $18.90 | $18.90 | 3,467,192 |
December 11 2014 | $19.16 | $19.40 | $19.16 | $19.23 | 7,369,377 |
December 10 2014 | $19.22 | $19.34 | $19.12 | $19.16 | 7,137,024 |
December 09 2014 | $19.44 | $19.47 | $19.18 | $19.21 | 8,205,465 |
December 08 2014 | $19.55 | $19.68 | $19.50 | $19.54 | 4,891,047 |
December 05 2014 | $19.54 | $19.61 | $19.47 | $19.52 | 2,888,597 |
December 04 2014 | $19.50 | $19.58 | $19.42 | $19.49 | 3,319,475 |
December 03 2014 | $19.48 | $19.63 | $19.44 | $19.49 | 4,923,212 |
December 02 2014 | $19.39 | $19.57 | $19.39 | $19.52 | 2,952,304 |
December 01 2014 | $19.45 | $19.54 | $19.34 | $19.41 | 3,322,831 |
November 28 2014 | $19.59 | $19.71 | $19.50 | $19.51 | 1,186,509 |
November 26 2014 | $19.48 | $19.52 | $19.41 | $19.51 | 1,431,357 |
November 25 2014 | $19.58 | $19.62 | $19.40 | $19.49 | 2,193,225 |