| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $17.62 | $17.81 | $17.23 | $17.63 | 3,271,300 |
December 30 2014 | $17.23 | $17.76 | $16.97 | $17.70 | 6,505,500 |
December 29 2014 | $18.02 | $18.05 | $17.34 | $17.40 | 3,452,300 |
December 26 2014 | $18.15 | $18.16 | $17.88 | $18.01 | 1,716,700 |
December 24 2014 | $17.57 | $18.16 | $17.38 | $18.00 | 2,618,000 |
December 23 2014 | $18.05 | $18.25 | $17.55 | $17.63 | 3,706,300 |
December 22 2014 | $18.56 | $18.95 | $18.07 | $18.11 | 4,332,800 |
December 19 2014 | $18.46 | $19.07 | $18.41 | $18.62 | 9,577,300 |
December 18 2014 | $17.62 | $18.62 | $17.59 | $18.34 | 11,769,000 |
December 17 2014 | $18.03 | $18.12 | $17.16 | $17.19 | 13,016,800 |
December 16 2014 | $18.09 | $18.62 | $17.88 | $17.89 | 5,709,400 |
December 15 2014 | $17.74 | $18.62 | $17.74 | $18.50 | 6,083,100 |
December 12 2014 | $18.09 | $18.21 | $17.78 | $17.78 | 9,055,700 |
December 11 2014 | $18.64 | $18.73 | $18.10 | $18.22 | 8,102,100 |
December 10 2014 | $19.07 | $19.13 | $18.53 | $18.63 | 6,401,500 |
December 09 2014 | $18.77 | $19.61 | $18.59 | $19.45 | 5,829,500 |
December 08 2014 | $19.56 | $19.74 | $19.15 | $19.36 | 7,264,300 |
December 05 2014 | $19.64 | $20.11 | $19.63 | $20.04 | 5,905,600 |
December 04 2014 | $19.51 | $20.01 | $19.47 | $19.63 | 4,455,500 |
December 03 2014 | $19.82 | $19.99 | $19.36 | $19.48 | 7,514,200 |
December 02 2014 | $20.01 | $20.28 | $19.69 | $20.01 | 5,185,000 |
December 01 2014 | $20.51 | $20.51 | $19.55 | $20.21 | 7,792,200 |
November 28 2014 | $20.70 | $20.75 | $20.44 | $20.63 | 2,724,500 |
November 26 2014 | $19.74 | $20.73 | $19.54 | $20.70 | 5,569,400 |
November 25 2014 | $20.22 | $20.30 | $19.64 | $19.83 | 8,338,100 |