| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $26.22 | $26.25 | $23.95 | $25.01 | 10,245,787 |
November 2014 | $23.46 | $26.15 | $23.36 | $26.11 | 9,785,093 |
October 2014 | $22.77 | $23.92 | $20.03 | $23.48 | 13,742,042 |
September 2014 | $21.61 | $23.40 | $21.52 | $22.76 | 9,721,006 |
August 2014 | $20.45 | $21.85 | $20.23 | $21.48 | 7,739,283 |
July 2014 | $20.51 | $20.94 | $19.71 | $20.45 | 9,945,983 |
June 2014 | $20.64 | $21.05 | $20.03 | $20.52 | 9,512,649 |
May 2014 | $19.67 | $20.69 | $19.12 | $20.61 | 11,171,289 |
April 2014 | $18.33 | $19.54 | $17.28 | $19.53 | 10,859,511 |
March 2014 | $17.04 | $18.52 | $16.86 | $18.28 | 11,252,968 |
February 2014 | $17.51 | $17.58 | $16.03 | $17.15 | 11,789,701 |
January 2014 | $17.06 | $18.36 | $16.77 | $17.47 | 11,427,228 |
December 2013 | $16.61 | $17.18 | $15.84 | $17.08 | 20,088,538 |
November 2013 | $15.13 | $16.72 | $14.95 | $16.60 | 7,762,930 |
October 2013 | $14.80 | $15.68 | $14.55 | $15.11 | 9,974,607 |
September 2013 | $14.16 | $15.35 | $13.93 | $14.82 | 10,097,015 |
August 2013 | $14.18 | $14.76 | $13.95 | $13.99 | 9,520,558 |
July 2013 | $13.52 | $14.43 | $13.51 | $14.07 | 10,710,069 |
June 2013 | $13.87 | $14.18 | $13.21 | $13.41 | 18,010,681 |
May 2013 | $12.40 | $14.18 | $11.94 | $13.87 | 13,808,769 |
April 2013 | $12.32 | $12.53 | $11.33 | $12.40 | 12,839,943 |
March 2013 | $11.48 | $12.49 | $11.32 | $12.31 | 12,017,631 |
February 2013 | $12.09 | $12.23 | $11.14 | $11.59 | 14,718,429 |
January 2013 | $11.24 | $12.21 | $11.19 | $12.01 | 12,063,460 |
December 2012 | $10.80 | $11.20 | $10.41 | $11.04 | 8,738,486 |
