| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $20.84 | $21.00 | $20.68 | $20.71 | 882,046 |
December 30 2014 | $20.95 | $20.97 | $20.79 | $20.86 | 503,160 |
December 29 2014 | $20.96 | $21.18 | $20.92 | $21.10 | 377,688 |
December 26 2014 | $20.98 | $21.07 | $20.96 | $21.03 | 185,362 |
December 24 2014 | $21.05 | $21.05 | $20.95 | $20.99 | 187,035 |
December 23 2014 | $20.97 | $21.07 | $20.94 | $21.03 | 608,513 |
December 22 2014 | $20.81 | $20.89 | $20.73 | $20.84 | 488,096 |
December 19 2014 | $20.57 | $20.80 | $20.54 | $20.75 | 1,151,522 |
December 18 2014 | $20.66 | $20.91 | $20.58 | $20.91 | 981,054 |
December 17 2014 | $19.77 | $20.15 | $19.74 | $20.02 | 1,390,553 |
December 16 2014 | $20.00 | $20.59 | $19.97 | $20.29 | 646,814 |
December 15 2014 | $20.59 | $20.63 | $19.97 | $20.07 | 629,369 |
December 12 2014 | $20.94 | $20.98 | $20.47 | $20.51 | 665,872 |
December 11 2014 | $20.97 | $21.17 | $20.92 | $20.97 | 670,209 |
December 10 2014 | $21.09 | $21.09 | $20.77 | $20.83 | 662,045 |
December 09 2014 | $20.87 | $21.04 | $20.85 | $20.99 | 702,809 |
December 08 2014 | $21.09 | $21.16 | $20.94 | $20.98 | 427,022 |
December 05 2014 | $21.28 | $21.29 | $21.17 | $21.21 | 347,538 |
December 04 2014 | $20.99 | $21.19 | $20.86 | $21.14 | 607,311 |
December 03 2014 | $21.37 | $21.43 | $21.29 | $21.37 | 481,554 |
December 02 2014 | $21.56 | $21.59 | $21.32 | $21.33 | 466,843 |
December 01 2014 | $21.63 | $21.69 | $21.49 | $21.51 | 823,343 |
November 28 2014 | $21.34 | $21.54 | $21.32 | $21.46 | 554,450 |
November 26 2014 | $21.16 | $21.19 | $21.07 | $21.13 | 504,952 |
November 25 2014 | $21.03 | $21.18 | $20.98 | $21.07 | 615,377 |
