| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $25.68 | $25.85 | $25.43 | $25.45 | 1,105,536 |
December 30 2014 | $25.58 | $25.69 | $25.49 | $25.56 | 1,336,346 |
December 29 2014 | $25.55 | $25.70 | $25.52 | $25.59 | 2,633,306 |
December 26 2014 | $25.57 | $25.75 | $25.56 | $25.64 | 879,358 |
December 24 2014 | $25.48 | $25.69 | $25.45 | $25.47 | 1,629,614 |
December 23 2014 | $25.79 | $25.82 | $25.23 | $25.38 | 2,991,172 |
December 22 2014 | $26.30 | $26.30 | $25.94 | $26.07 | 2,130,428 |
December 19 2014 | $25.72 | $26.06 | $25.60 | $25.92 | 2,975,806 |
December 18 2014 | $25.70 | $26.09 | $25.61 | $26.08 | 2,422,284 |
December 17 2014 | $25.19 | $25.52 | $25.13 | $25.38 | 4,451,752 |
December 16 2014 | $25.23 | $25.68 | $25.15 | $25.15 | 3,118,788 |
December 15 2014 | $25.47 | $25.66 | $25.07 | $25.22 | 5,659,878 |
December 12 2014 | $26.45 | $26.54 | $25.95 | $25.96 | 3,827,316 |
December 11 2014 | $26.66 | $26.81 | $26.58 | $26.62 | 6,725,416 |
December 10 2014 | $26.43 | $27.00 | $26.38 | $26.63 | 15,565,116 |
December 09 2014 | $26.12 | $26.13 | $25.83 | $26.05 | 1,991,926 |
December 08 2014 | $26.63 | $26.73 | $26.39 | $26.44 | 1,710,966 |
December 05 2014 | $26.89 | $26.89 | $26.58 | $26.66 | 2,123,284 |
December 04 2014 | $26.72 | $26.89 | $26.67 | $26.74 | 2,478,262 |
December 03 2014 | $26.52 | $26.75 | $26.43 | $26.70 | 4,370,102 |
December 02 2014 | $26.49 | $26.59 | $26.25 | $26.26 | 4,457,486 |
December 01 2014 | $26.89 | $26.94 | $26.71 | $26.73 | 2,837,094 |
November 28 2014 | $26.89 | $27.15 | $26.80 | $26.82 | 1,845,220 |
November 26 2014 | $26.67 | $26.81 | $26.63 | $26.73 | 1,253,430 |
November 25 2014 | $26.57 | $26.75 | $26.55 | $26.64 | 2,804,026 |
