| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $21.81 | $21.91 | $21.40 | $21.43 | 1,587,606 |
December 30 2014 | $21.84 | $21.92 | $21.59 | $21.75 | 1,770,272 |
December 29 2014 | $21.84 | $22.06 | $21.68 | $21.93 | 1,115,454 |
December 26 2014 | $21.73 | $21.95 | $21.67 | $21.83 | 1,221,480 |
December 24 2014 | $21.64 | $21.71 | $21.46 | $21.61 | 834,704 |
December 23 2014 | $21.22 | $21.67 | $21.16 | $21.64 | 1,700,382 |
December 22 2014 | $21.19 | $21.26 | $21.05 | $21.15 | 1,238,158 |
December 19 2014 | $20.67 | $21.24 | $20.56 | $21.14 | 3,168,461 |
December 18 2014 | $20.52 | $20.63 | $20.19 | $20.62 | 2,418,339 |
December 17 2014 | $19.42 | $20.01 | $19.28 | $19.96 | 2,801,541 |
December 16 2014 | $19.48 | $19.92 | $19.31 | $19.40 | 4,638,525 |
December 15 2014 | $20.03 | $20.13 | $19.56 | $19.59 | 2,447,724 |
December 12 2014 | $20.32 | $20.32 | $19.89 | $19.91 | 2,026,401 |
December 11 2014 | $20.38 | $20.62 | $20.31 | $20.53 | 2,492,994 |
December 10 2014 | $20.83 | $20.83 | $20.28 | $20.30 | 2,245,601 |
December 09 2014 | $20.48 | $21.05 | $20.34 | $21.03 | 1,180,578 |
December 08 2014 | $21.30 | $21.31 | $20.72 | $20.81 | 1,728,179 |
December 05 2014 | $21.36 | $21.59 | $21.21 | $21.46 | 1,131,735 |
December 04 2014 | $21.75 | $21.75 | $21.30 | $21.40 | 1,599,122 |
December 03 2014 | $21.53 | $21.90 | $21.53 | $21.78 | 1,844,530 |
December 02 2014 | $21.65 | $21.75 | $21.50 | $21.55 | 1,749,226 |
December 01 2014 | $22.05 | $22.10 | $21.20 | $21.60 | 2,847,604 |
November 28 2014 | $22.94 | $22.97 | $22.00 | $22.27 | 1,601,504 |
November 26 2014 | $23.21 | $23.29 | $22.93 | $23.05 | 910,153 |
November 25 2014 | $23.18 | $23.33 | $23.03 | $23.18 | 2,629,199 |
