| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $25.12 | $25.19 | $24.54 | $24.58 | 165,613,600 |
December 30 2014 | $25.31 | $25.37 | $24.97 | $25.06 | 119,526,000 |
December 29 2014 | $25.34 | $25.56 | $25.32 | $25.37 | 110,395,600 |
December 26 2014 | $24.96 | $25.50 | $24.94 | $25.38 | 134,884,000 |
December 24 2014 | $25.07 | $25.10 | $24.94 | $24.94 | 57,918,400 |
December 23 2014 | $25.22 | $25.24 | $25.04 | $25.06 | 104,113,600 |
December 22 2014 | $24.98 | $25.27 | $24.94 | $25.15 | 180,670,000 |
December 19 2014 | $25.00 | $25.22 | $24.87 | $24.89 | 353,719,200 |
December 18 2014 | $24.91 | $25.09 | $24.64 | $25.09 | 236,024,800 |
December 17 2014 | $23.86 | $24.46 | $23.79 | $24.37 | 213,647,200 |
December 16 2014 | $23.69 | $24.53 | $23.66 | $23.77 | 243,162,800 |
December 15 2014 | $24.65 | $24.85 | $23.68 | $24.10 | 268,872,400 |
December 12 2014 | $24.60 | $24.91 | $24.40 | $24.44 | 224,112,400 |
December 11 2014 | $25.00 | $25.34 | $24.79 | $24.86 | 165,606,800 |
December 10 2014 | $25.48 | $25.58 | $24.84 | $24.93 | 178,261,200 |
December 09 2014 | $24.54 | $25.45 | $24.35 | $25.41 | 240,832,000 |
December 08 2014 | $25.41 | $25.53 | $24.86 | $25.03 | 230,659,600 |
December 05 2014 | $25.83 | $25.85 | $25.53 | $25.61 | 153,275,600 |
December 04 2014 | $25.78 | $26.10 | $25.67 | $25.72 | 168,178,000 |
December 03 2014 | $25.78 | $25.91 | $25.63 | $25.82 | 172,253,600 |
December 02 2014 | $25.28 | $25.78 | $25.11 | $25.53 | 237,395,600 |
December 01 2014 | $26.46 | $26.56 | $24.78 | $25.63 | 335,256,000 |
November 28 2014 | $26.56 | $26.59 | $26.29 | $26.49 | 99,257,600 |
November 26 2014 | $26.26 | $26.52 | $26.24 | $26.50 | 163,073,200 |
November 25 2014 | $26.52 | $26.67 | $26.16 | $26.19 | 275,361,600 |
