| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $25.59 | $25.76 | $25.34 | $25.35 | 2,844,100 |
December 30 2014 | $25.61 | $25.81 | $25.40 | $25.61 | 3,421,800 |
December 29 2014 | $25.28 | $25.53 | $24.86 | $25.42 | 4,982,000 |
December 26 2014 | $25.52 | $25.74 | $25.43 | $25.46 | 2,654,400 |
December 24 2014 | $25.79 | $25.96 | $25.23 | $25.29 | 2,835,100 |
December 23 2014 | $25.51 | $26.03 | $25.32 | $25.81 | 6,225,900 |
December 22 2014 | $25.44 | $25.64 | $24.79 | $25.51 | 4,839,900 |
December 19 2014 | $25.10 | $25.43 | $24.90 | $25.37 | 6,713,500 |
December 18 2014 | $24.69 | $25.28 | $24.60 | $25.03 | 5,846,000 |
December 17 2014 | $23.37 | $24.44 | $23.27 | $24.37 | 5,004,700 |
December 16 2014 | $23.80 | $24.22 | $23.26 | $23.26 | 4,795,900 |
December 15 2014 | $24.13 | $24.34 | $23.76 | $24.01 | 4,230,200 |
December 12 2014 | $23.80 | $24.37 | $23.68 | $23.97 | 5,028,000 |
December 11 2014 | $23.62 | $24.30 | $23.48 | $23.82 | 4,168,300 |
December 10 2014 | $23.65 | $24.01 | $23.39 | $23.41 | 4,705,400 |
December 09 2014 | $23.32 | $23.78 | $23.06 | $23.72 | 4,435,200 |
December 08 2014 | $22.92 | $23.76 | $22.81 | $23.67 | 7,404,500 |
December 05 2014 | $23.32 | $23.36 | $22.85 | $23.05 | 5,088,800 |
December 04 2014 | $23.78 | $23.88 | $23.23 | $23.34 | 5,701,700 |
December 03 2014 | $24.10 | $24.26 | $22.75 | $23.32 | 14,809,000 |
December 02 2014 | $24.17 | $24.60 | $23.95 | $24.07 | 7,266,000 |
December 01 2014 | $25.15 | $25.24 | $23.85 | $24.11 | 10,456,500 |
November 28 2014 | $25.27 | $25.74 | $24.89 | $25.50 | 7,155,400 |
November 26 2014 | $24.85 | $25.09 | $24.83 | $25.07 | 5,010,900 |
November 25 2014 | $25.23 | $25.50 | $24.83 | $24.85 | 7,598,300 |