| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $15.58 | $15.65 | $15.50 | $15.52 | 41,155,319 |
December 30 2014 | $15.50 | $15.70 | $15.47 | $15.52 | 41,860,459 |
December 29 2014 | $15.39 | $15.71 | $15.33 | $15.60 | 60,180,919 |
December 26 2014 | $15.25 | $15.54 | $15.19 | $15.45 | 57,876,019 |
December 24 2014 | $15.32 | $15.35 | $15.14 | $15.15 | 30,362,140 |
December 23 2014 | $15.35 | $15.37 | $15.16 | $15.31 | 54,367,179 |
December 22 2014 | $15.10 | $15.37 | $15.10 | $15.33 | 80,076,539 |
December 19 2014 | $14.85 | $15.08 | $14.78 | $15.00 | 174,182,578 |
December 18 2014 | $15.20 | $15.23 | $14.66 | $14.89 | 154,761,338 |
December 17 2014 | $14.82 | $14.98 | $14.65 | $14.94 | 88,670,099 |
December 16 2014 | $15.22 | $15.22 | $14.75 | $14.75 | 130,025,038 |
December 15 2014 | $15.44 | $15.54 | $15.11 | $15.30 | 76,831,539 |
December 12 2014 | $15.20 | $15.53 | $15.15 | $15.37 | 63,246,439 |
December 11 2014 | $15.39 | $15.63 | $15.30 | $15.37 | 65,458,379 |
December 10 2014 | $15.60 | $15.66 | $15.23 | $15.29 | 64,917,799 |
December 09 2014 | $15.15 | $15.68 | $15.06 | $15.63 | 80,990,119 |
December 08 2014 | $15.58 | $15.83 | $15.24 | $15.33 | 72,783,599 |
December 05 2014 | $15.84 | $15.85 | $15.54 | $15.63 | 65,304,279 |
December 04 2014 | $15.78 | $15.93 | $15.67 | $15.85 | 65,932,839 |
December 03 2014 | $16.29 | $16.34 | $15.72 | $15.83 | 113,798,078 |
December 02 2014 | $16.38 | $16.40 | $16.16 | $16.32 | 55,805,139 |
December 01 2014 | $16.91 | $17.03 | $16.30 | $16.30 | 98,897,219 |
November 28 2014 | $16.80 | $17.06 | $16.80 | $16.93 | 61,035,959 |
November 26 2014 | $16.69 | $16.73 | $16.59 | $16.68 | 39,718,979 |
November 25 2014 | $16.76 | $16.82 | $16.56 | $16.75 | 51,299,779 |
