| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $14.77 | $14.78 | $14.52 | $14.52 | 57,819,566 |
December 30 2014 | $14.64 | $14.76 | $14.62 | $14.72 | 41,433,520 |
December 29 2014 | $14.59 | $14.77 | $14.54 | $14.70 | 58,370,887 |
December 26 2014 | $14.63 | $14.65 | $14.57 | $14.60 | 34,362,461 |
December 24 2014 | $14.58 | $14.69 | $14.55 | $14.60 | 35,091,246 |
December 23 2014 | $14.47 | $14.60 | $14.43 | $14.55 | 94,405,250 |
December 22 2014 | $14.33 | $14.39 | $14.25 | $14.38 | 70,969,281 |
December 19 2014 | $14.20 | $14.37 | $14.20 | $14.30 | 105,588,203 |
December 18 2014 | $14.18 | $14.23 | $14.08 | $14.23 | 79,334,000 |
December 17 2014 | $13.69 | $14.02 | $13.65 | $14.01 | 92,164,078 |
December 16 2014 | $13.59 | $13.95 | $13.47 | $13.57 | 96,111,953 |
December 15 2014 | $14.04 | $14.05 | $13.61 | $13.68 | 101,305,297 |
December 12 2014 | $14.10 | $14.17 | $13.91 | $13.91 | 88,886,703 |
December 11 2014 | $14.16 | $14.33 | $14.16 | $14.18 | 80,173,211 |
December 10 2014 | $14.19 | $14.35 | $14.10 | $14.11 | 103,611,102 |
December 09 2014 | $13.94 | $14.28 | $13.94 | $14.25 | 95,965,219 |
December 08 2014 | $14.34 | $14.51 | $14.21 | $14.34 | 101,035,102 |
December 05 2014 | $14.13 | $14.38 | $14.08 | $14.35 | 131,824,000 |
December 04 2014 | $13.99 | $14.08 | $13.91 | $13.97 | 49,773,594 |
December 03 2014 | $13.88 | $14.04 | $13.85 | $14.04 | 70,104,227 |
December 02 2014 | $13.65 | $13.88 | $13.65 | $13.88 | 62,945,168 |
December 01 2014 | $13.69 | $13.71 | $13.54 | $13.59 | 61,173,152 |
November 28 2014 | $13.82 | $13.88 | $13.78 | $13.79 | 27,834,930 |
November 26 2014 | $13.86 | $13.88 | $13.79 | $13.85 | 27,358,439 |
November 25 2014 | $13.95 | $13.97 | $13.82 | $13.84 | 44,786,320 |
