| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $18.03 | $18.12 | $17.81 | $17.89 | 1,447,460 |
December 30 2014 | $18.20 | $18.40 | $17.95 | $18.00 | 1,369,053 |
December 29 2014 | $17.84 | $18.23 | $17.78 | $18.22 | 1,348,753 |
December 26 2014 | $17.74 | $17.92 | $17.67 | $17.83 | 651,037 |
December 24 2014 | $17.70 | $17.76 | $17.47 | $17.63 | 521,834 |
December 23 2014 | $17.66 | $17.97 | $17.55 | $17.65 | 1,020,315 |
December 22 2014 | $17.42 | $17.60 | $17.36 | $17.49 | 986,586 |
December 19 2014 | $17.08 | $17.50 | $17.02 | $17.40 | 2,300,652 |
December 18 2014 | $17.22 | $17.25 | $16.87 | $17.01 | 1,702,023 |
December 17 2014 | $16.54 | $16.96 | $16.43 | $16.93 | 2,060,617 |
December 16 2014 | $16.51 | $16.97 | $16.44 | $16.46 | 1,354,225 |
December 15 2014 | $16.72 | $16.81 | $16.53 | $16.60 | 1,392,153 |
December 12 2014 | $16.82 | $17.11 | $16.57 | $16.58 | 1,578,164 |
December 11 2014 | $17.05 | $17.38 | $16.99 | $17.03 | 1,308,405 |
December 10 2014 | $17.63 | $17.63 | $16.96 | $17.01 | 1,470,753 |
December 09 2014 | $17.07 | $17.71 | $17.03 | $17.64 | 1,409,125 |
December 08 2014 | $17.85 | $17.85 | $17.26 | $17.29 | 978,274 |
December 05 2014 | $17.70 | $17.95 | $17.70 | $17.86 | 978,206 |
December 04 2014 | $18.03 | $18.11 | $17.65 | $17.75 | 1,220,271 |
December 03 2014 | $17.60 | $18.26 | $17.60 | $18.03 | 1,486,708 |
December 02 2014 | $17.38 | $17.66 | $17.25 | $17.62 | 769,245 |
December 01 2014 | $17.43 | $17.54 | $17.13 | $17.22 | 1,172,879 |
November 28 2014 | $17.42 | $17.68 | $17.33 | $17.44 | 851,961 |
November 26 2014 | $17.75 | $17.75 | $17.47 | $17.53 | 877,830 |
November 25 2014 | $17.68 | $17.80 | $17.47 | $17.73 | 1,614,873 |
