| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $23.69 | $24.28 | $23.11 | $24.19 | 1,983,293 |
December 30 2014 | $23.41 | $23.76 | $23.25 | $23.65 | 1,409,471 |
December 29 2014 | $23.79 | $24.16 | $23.30 | $23.60 | 1,581,883 |
December 26 2014 | $22.86 | $23.85 | $22.86 | $23.44 | 1,782,713 |
December 24 2014 | $22.65 | $22.98 | $22.35 | $22.82 | 850,856 |
December 23 2014 | $22.40 | $22.96 | $22.07 | $22.61 | 1,861,360 |
December 22 2014 | $22.04 | $22.38 | $21.50 | $22.37 | 1,777,435 |
December 19 2014 | $21.05 | $21.99 | $21.00 | $21.91 | 4,607,418 |
December 18 2014 | $22.38 | $22.60 | $20.65 | $21.11 | 6,592,985 |
December 17 2014 | $22.04 | $22.20 | $20.64 | $21.62 | 4,786,344 |
December 16 2014 | $21.92 | $23.09 | $21.60 | $22.02 | 2,974,745 |
December 15 2014 | $23.43 | $23.79 | $22.28 | $22.28 | 2,273,785 |
December 12 2014 | $23.16 | $23.63 | $22.80 | $23.01 | 2,325,259 |
December 11 2014 | $23.39 | $24.37 | $23.22 | $23.69 | 2,604,818 |
December 10 2014 | $24.12 | $24.60 | $22.95 | $23.09 | 3,660,878 |
December 09 2014 | $23.00 | $24.29 | $22.58 | $24.15 | 3,065,576 |
December 08 2014 | $24.82 | $25.90 | $23.89 | $24.11 | 4,508,835 |
December 05 2014 | $23.95 | $25.28 | $23.86 | $24.93 | 3,474,120 |
December 04 2014 | $22.97 | $23.85 | $22.97 | $23.81 | 2,500,325 |
December 03 2014 | $23.53 | $23.90 | $23.19 | $23.20 | 2,576,382 |
December 02 2014 | $22.61 | $23.48 | $22.59 | $23.21 | 3,444,064 |
December 01 2014 | $24.00 | $24.00 | $21.90 | $22.22 | 6,876,067 |
November 28 2014 | $26.55 | $26.60 | $24.03 | $24.29 | 4,926,228 |
November 26 2014 | $26.94 | $27.65 | $26.84 | $27.47 | 1,381,899 |
November 25 2014 | $27.93 | $28.05 | $27.00 | $27.22 | 2,189,745 |
