| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $14.87 | $15.05 | $14.82 | $14.83 | 36,031,492 |
December 30 2014 | $14.93 | $15.04 | $14.76 | $14.82 | 43,548,675 |
December 29 2014 | $15.13 | $15.19 | $14.93 | $15.05 | 42,177,463 |
December 26 2014 | $14.77 | $15.23 | $14.77 | $15.19 | 49,905,291 |
December 24 2014 | $14.65 | $14.83 | $14.62 | $14.82 | 20,002,791 |
December 23 2014 | $14.92 | $14.95 | $14.63 | $14.73 | 67,699,870 |
December 22 2014 | $14.67 | $14.94 | $14.55 | $14.84 | 72,103,829 |
December 19 2014 | $14.68 | $14.69 | $14.30 | $14.62 | 103,657,006 |
December 18 2014 | $14.16 | $14.56 | $14.12 | $14.55 | 112,250,335 |
December 17 2014 | $12.87 | $13.78 | $12.84 | $13.72 | 110,517,609 |
December 16 2014 | $13.39 | $13.58 | $13.02 | $13.19 | 126,391,705 |
December 15 2014 | $13.95 | $13.99 | $13.51 | $13.60 | 78,273,845 |
December 12 2014 | $13.65 | $14.11 | $13.63 | $13.80 | 107,606,841 |
December 11 2014 | $14.04 | $14.36 | $13.88 | $13.93 | 100,416,058 |
December 10 2014 | $14.28 | $14.45 | $13.85 | $13.99 | 109,712,198 |
December 09 2014 | $13.96 | $14.52 | $13.62 | $14.46 | 141,472,660 |
December 08 2014 | $14.77 | $14.99 | $14.16 | $14.29 | 138,384,427 |
December 05 2014 | $15.24 | $15.29 | $14.82 | $14.91 | 90,954,378 |
December 04 2014 | $15.24 | $15.39 | $15.19 | $15.22 | 58,188,180 |
December 03 2014 | $15.08 | $15.31 | $15.03 | $15.29 | 79,616,077 |
December 02 2014 | $15.64 | $15.66 | $15.20 | $15.43 | 88,305,781 |
December 01 2014 | $16.08 | $16.16 | $15.27 | $15.44 | 129,290,398 |
November 28 2014 | $16.36 | $16.45 | $16.17 | $16.30 | 31,795,353 |
November 26 2014 | $16.56 | $16.60 | $16.44 | $16.56 | 29,727,316 |
November 25 2014 | $16.49 | $16.65 | $16.41 | $16.54 | 47,397,109 |
