| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $18.35 | $18.55 | $17.94 | $18.36 | 3,308,249 |
December 30 2014 | $17.95 | $18.49 | $17.68 | $18.43 | 6,505,706 |
December 29 2014 | $18.77 | $18.80 | $18.06 | $18.12 | 3,452,305 |
December 26 2014 | $18.90 | $18.91 | $18.63 | $18.76 | 1,716,749 |
December 24 2014 | $18.30 | $18.92 | $18.10 | $18.75 | 2,622,152 |
December 23 2014 | $18.80 | $19.00 | $18.28 | $18.36 | 3,706,278 |
December 22 2014 | $19.33 | $19.74 | $18.82 | $18.86 | 4,332,782 |
December 19 2014 | $19.23 | $19.86 | $19.17 | $19.39 | 9,577,285 |
December 18 2014 | $18.35 | $19.39 | $18.32 | $19.11 | 11,769,030 |
December 17 2014 | $18.78 | $18.87 | $17.88 | $17.90 | 13,016,780 |
December 16 2014 | $18.84 | $19.39 | $18.63 | $18.64 | 5,709,409 |
December 15 2014 | $18.48 | $19.40 | $18.48 | $19.27 | 6,083,149 |
December 12 2014 | $18.84 | $18.97 | $18.51 | $18.51 | 9,055,727 |
December 11 2014 | $19.42 | $19.51 | $18.85 | $18.98 | 8,102,099 |
December 10 2014 | $19.86 | $19.92 | $19.30 | $19.41 | 6,401,454 |
December 09 2014 | $19.55 | $20.42 | $19.36 | $20.26 | 5,829,889 |
December 08 2014 | $20.38 | $20.56 | $19.94 | $20.16 | 7,265,861 |
December 05 2014 | $20.45 | $20.95 | $20.44 | $20.87 | 5,905,555 |
December 04 2014 | $20.32 | $20.84 | $20.28 | $20.44 | 4,485,813 |
December 03 2014 | $20.65 | $20.82 | $20.17 | $20.29 | 7,514,158 |
December 02 2014 | $20.84 | $21.13 | $20.51 | $20.84 | 5,185,008 |
December 01 2014 | $21.36 | $21.36 | $20.36 | $21.05 | 7,792,231 |
November 28 2014 | $21.56 | $21.62 | $21.29 | $21.48 | 2,724,489 |
November 26 2014 | $20.56 | $21.59 | $20.35 | $21.56 | 5,571,259 |
November 25 2014 | $21.06 | $21.15 | $20.46 | $20.66 | 8,338,088 |
