| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $19.91 | $20.24 | $19.88 | $19.89 | 14,930,020 |
December 30 2014 | $19.97 | $20.11 | $19.95 | $20.04 | 11,033,190 |
December 29 2014 | $20.09 | $20.19 | $20.04 | $20.04 | 12,675,450 |
December 26 2014 | $20.11 | $20.33 | $19.99 | $20.21 | 8,606,413 |
December 24 2014 | $20.08 | $20.21 | $20.05 | $20.06 | 10,823,030 |
December 23 2014 | $20.55 | $20.58 | $19.65 | $20.08 | 34,796,488 |
December 22 2014 | $20.34 | $20.51 | $20.19 | $20.49 | 18,395,039 |
December 19 2014 | $20.38 | $20.49 | $20.18 | $20.40 | 44,949,820 |
December 18 2014 | $20.13 | $20.43 | $20.06 | $20.41 | 35,926,961 |
December 17 2014 | $19.60 | $20.02 | $19.53 | $19.87 | 24,657,029 |
December 16 2014 | $19.69 | $20.15 | $19.57 | $19.58 | 23,675,660 |
December 15 2014 | $19.88 | $19.89 | $19.59 | $19.71 | 31,734,561 |
December 12 2014 | $20.01 | $20.08 | $19.71 | $19.76 | 27,514,330 |
December 11 2014 | $20.34 | $21.15 | $20.12 | $20.21 | 26,365,211 |
December 10 2014 | $20.43 | $20.55 | $20.27 | $20.34 | 30,217,180 |
December 09 2014 | $20.15 | $20.44 | $20.08 | $20.40 | 26,384,359 |
December 08 2014 | $20.29 | $20.57 | $20.28 | $20.41 | 26,867,221 |
December 05 2014 | $20.21 | $20.53 | $20.18 | $20.43 | 24,854,320 |
December 04 2014 | $20.15 | $20.32 | $20.02 | $20.22 | 19,351,289 |
December 03 2014 | $20.11 | $20.29 | $19.99 | $20.27 | 31,455,570 |
December 02 2014 | $20.08 | $20.19 | $19.97 | $20.16 | 25,387,561 |
December 01 2014 | $19.72 | $20.12 | $19.72 | $19.96 | 22,951,439 |
November 28 2014 | $19.88 | $20.20 | $19.83 | $19.89 | 20,278,711 |
November 26 2014 | $19.57 | $19.87 | $19.53 | $19.86 | 27,477,100 |
November 25 2014 | $19.29 | $19.58 | $19.27 | $19.46 | 25,506,930 |
