| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2015 | $17.52 | $17.62 | $17.28 | $17.31 | 17,590,300 |
January 29 2015 | $18.06 | $18.14 | $17.59 | $17.75 | 19,411,300 |
January 28 2015 | $18.63 | $18.67 | $18.18 | $18.24 | 16,762,900 |
January 27 2015 | $18.39 | $18.49 | $18.25 | $18.44 | 14,735,300 |
January 26 2015 | $18.25 | $18.44 | $18.22 | $18.41 | 14,091,400 |
January 23 2015 | $18.24 | $18.52 | $18.20 | $18.28 | 13,027,300 |
January 22 2015 | $17.68 | $18.08 | $17.45 | $18.07 | 25,334,400 |
January 21 2015 | $17.53 | $17.75 | $17.50 | $17.69 | 17,966,600 |
January 20 2015 | $17.22 | $17.67 | $17.13 | $17.60 | 23,999,700 |
January 16 2015 | $17.05 | $17.30 | $16.99 | $17.22 | 22,402,000 |
January 15 2015 | $17.22 | $17.63 | $16.70 | $17.45 | 36,350,200 |
January 14 2015 | $15.74 | $16.08 | $15.70 | $16.05 | 21,760,200 |
January 13 2015 | $16.02 | $16.23 | $16.00 | $16.04 | 11,043,200 |
January 12 2015 | $16.05 | $16.07 | $15.77 | $15.85 | 24,695,300 |
January 09 2015 | $16.48 | $16.49 | $16.02 | $16.16 | 17,596,000 |
January 08 2015 | $16.53 | $16.77 | $16.52 | $16.62 | 15,825,900 |
January 07 2015 | $16.45 | $16.58 | $16.26 | $16.52 | 10,180,200 |
January 06 2015 | $16.25 | $16.45 | $16.13 | $16.28 | 10,169,500 |
January 05 2015 | $16.87 | $16.90 | $16.55 | $16.57 | 9,031,800 |
January 02 2015 | $17.11 | $17.12 | $16.77 | $16.98 | 6,074,100 |