| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $20.33 | $20.48 | $20.16 | $20.20 | 7,710,688 |
December 30 2014 | $20.15 | $20.45 | $20.11 | $20.26 | 7,148,729 |
December 29 2014 | $19.86 | $20.44 | $19.66 | $20.29 | 11,725,690 |
December 26 2014 | $19.87 | $20.02 | $19.84 | $19.94 | 3,942,480 |
December 24 2014 | $19.86 | $20.00 | $19.62 | $19.81 | 3,065,979 |
December 23 2014 | $19.17 | $19.83 | $19.17 | $19.78 | 14,354,490 |
December 22 2014 | $19.62 | $19.70 | $18.80 | $19.16 | 11,908,230 |
December 19 2014 | $18.64 | $19.28 | $18.38 | $19.21 | 22,097,211 |
December 18 2014 | $17.41 | $18.38 | $17.40 | $18.33 | 26,862,461 |
December 17 2014 | $17.29 | $17.51 | $16.30 | $17.01 | 53,696,359 |
December 16 2014 | $18.60 | $18.64 | $17.75 | $17.81 | 27,721,320 |
December 15 2014 | $19.13 | $19.26 | $18.59 | $18.72 | 14,892,260 |
December 12 2014 | $19.22 | $19.43 | $18.98 | $19.06 | 11,216,630 |
December 11 2014 | $19.61 | $19.77 | $19.38 | $19.40 | 10,906,640 |
December 10 2014 | $20.23 | $20.33 | $19.46 | $19.57 | 15,188,430 |
December 09 2014 | $20.09 | $20.44 | $20.06 | $20.32 | 9,533,506 |
December 08 2014 | $20.47 | $20.67 | $20.28 | $20.45 | 7,524,166 |
December 05 2014 | $20.79 | $20.83 | $20.52 | $20.70 | 3,815,202 |
December 04 2014 | $20.82 | $20.83 | $20.54 | $20.75 | 6,234,402 |
December 03 2014 | $20.60 | $21.00 | $20.57 | $20.91 | 7,865,724 |
December 02 2014 | $21.07 | $21.11 | $20.88 | $20.94 | 5,320,397 |
December 01 2014 | $21.23 | $21.33 | $20.88 | $21.04 | 9,717,897 |
November 28 2014 | $21.61 | $21.63 | $21.42 | $21.55 | 2,866,129 |
November 26 2014 | $21.55 | $21.67 | $21.44 | $21.56 | 4,787,760 |
November 25 2014 | $21.73 | $22.01 | $21.44 | $21.55 | 8,805,483 |
