| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $17.20 | $17.33 | $17.09 | $17.13 | 3,877,201 |
December 30 2014 | $17.09 | $17.26 | $17.08 | $17.17 | 4,791,868 |
December 29 2014 | $17.34 | $17.41 | $17.12 | $17.13 | 3,737,246 |
December 26 2014 | $17.24 | $17.25 | $17.04 | $17.07 | 2,634,925 |
December 24 2014 | $17.02 | $17.23 | $17.00 | $17.10 | 1,975,647 |
December 23 2014 | $17.00 | $17.12 | $16.99 | $17.00 | 6,055,107 |
December 22 2014 | $17.04 | $17.28 | $17.00 | $17.12 | 4,714,701 |
December 19 2014 | $17.21 | $17.26 | $16.83 | $16.99 | 11,707,980 |
December 18 2014 | $16.87 | $17.00 | $16.62 | $16.68 | 10,804,850 |
December 17 2014 | $16.27 | $16.57 | $16.19 | $16.56 | 13,146,550 |
December 16 2014 | $16.69 | $16.72 | $16.40 | $16.41 | 11,179,150 |
December 15 2014 | $16.98 | $17.13 | $16.75 | $16.79 | 14,120,660 |
December 12 2014 | $16.94 | $17.00 | $16.81 | $16.81 | 11,344,720 |
December 11 2014 | $16.84 | $17.12 | $16.77 | $16.94 | 11,096,140 |
December 10 2014 | $17.18 | $17.18 | $16.97 | $16.98 | 10,065,430 |
December 09 2014 | $17.05 | $17.30 | $16.89 | $17.28 | 9,608,617 |
December 08 2014 | $17.43 | $17.52 | $17.13 | $17.22 | 9,404,066 |
December 05 2014 | $17.42 | $17.45 | $17.26 | $17.40 | 7,679,940 |
December 04 2014 | $17.52 | $17.55 | $17.37 | $17.46 | 6,130,010 |
December 03 2014 | $17.41 | $17.66 | $17.28 | $17.55 | 16,566,369 |
December 02 2014 | $17.35 | $17.36 | $17.17 | $17.27 | 9,852,967 |
December 01 2014 | $17.75 | $17.77 | $17.48 | $17.56 | 7,990,238 |
November 28 2014 | $17.85 | $18.01 | $17.69 | $17.96 | 6,018,951 |
November 26 2014 | $17.59 | $17.78 | $17.55 | $17.74 | 7,688,902 |
November 25 2014 | $17.56 | $17.65 | $17.50 | $17.53 | 6,605,098 |
