| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $15.02 | $16.57 | $13.68 | $16.57 | 6,549,955 |
November 2014 | $16.54 | $16.69 | $15.06 | $15.06 | 9,008,204 |
October 2014 | $16.78 | $16.86 | $12.81 | $16.37 | 8,325,647 |
September 2014 | $16.91 | $16.96 | $16.31 | $16.71 | 3,216,049 |
August 2014 | $15.84 | $16.99 | $15.84 | $16.91 | 3,125,820 |
July 2014 | $16.65 | $16.87 | $15.78 | $16.02 | 4,940,236 |
June 2014 | $17.29 | $17.44 | $15.22 | $16.65 | 11,570,532 |
May 2014 | $17.13 | $17.28 | $16.13 | $17.24 | 3,581,375 |
April 2014 | $14.88 | $17.13 | $14.78 | $16.33 | 6,092,975 |
March 2014 | $14.03 | $15.04 | $14.03 | $14.93 | 3,794,806 |
February 2014 | $14.03 | $14.83 | $13.68 | $14.15 | 3,253,295 |
January 2014 | $14.04 | $14.70 | $13.48 | $13.93 | 5,717,148 |
December 2013 | $14.62 | $14.81 | $13.48 | $14.04 | 3,683,630 |
November 2013 | $15.26 | $15.43 | $13.87 | $14.56 | 3,110,091 |
October 2013 | $12.73 | $15.96 | $12.36 | $15.16 | 7,186,086 |
September 2013 | $12.90 | $13.29 | $12.39 | $12.74 | 3,832,292 |
August 2013 | $13.91 | $14.23 | $12.76 | $12.77 | 2,988,406 |
July 2013 | $14.34 | $14.83 | $13.78 | $13.90 | 5,566,406 |
June 2013 | $14.75 | $14.79 | $11.61 | $14.25 | 6,925,337 |
May 2013 | $13.01 | $14.89 | $12.68 | $14.77 | 4,901,091 |
April 2013 | $12.85 | $13.15 | $11.99 | $13.01 | 5,472,618 |
March 2013 | $11.17 | $12.86 | $11.12 | $12.84 | 6,467,326 |
February 2013 | $10.90 | $11.36 | $10.24 | $11.26 | 5,243,444 |
January 2013 | $10.13 | $11.24 | $9.92 | $10.86 | 7,481,122 |
December 2012 | $9.68 | $10.11 | $9.23 | $9.80 | 5,987,966 |
