| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $21.80 | $21.91 | $21.40 | $21.43 | 399,796 |
December 30 2014 | $21.83 | $21.92 | $21.59 | $21.75 | 445,949 |
December 29 2014 | $21.83 | $22.06 | $21.68 | $21.92 | 281,379 |
December 26 2014 | $21.73 | $21.95 | $21.67 | $21.83 | 307,573 |
December 24 2014 | $21.64 | $21.71 | $21.46 | $21.61 | 210,192 |
December 23 2014 | $21.22 | $21.67 | $21.16 | $21.64 | 428,193 |
December 22 2014 | $21.19 | $21.26 | $21.05 | $21.15 | 313,263 |
December 19 2014 | $20.67 | $21.24 | $20.56 | $21.14 | 797,948 |
December 18 2014 | $20.52 | $20.63 | $20.19 | $20.62 | 609,003 |
December 17 2014 | $19.42 | $20.01 | $19.28 | $19.96 | 705,753 |
December 16 2014 | $19.48 | $19.92 | $19.31 | $19.40 | 1,170,245 |
December 15 2014 | $20.03 | $20.13 | $19.56 | $19.59 | 616,436 |
December 12 2014 | $20.32 | $20.32 | $19.89 | $19.91 | 510,267 |
December 11 2014 | $20.38 | $20.62 | $20.31 | $20.53 | 627,796 |
December 10 2014 | $20.83 | $20.83 | $20.28 | $20.30 | 565,478 |
December 09 2014 | $20.48 | $21.05 | $20.34 | $21.03 | 297,429 |
December 08 2014 | $21.30 | $21.31 | $20.72 | $20.81 | 435,239 |
December 05 2014 | $21.36 | $21.59 | $21.21 | $21.46 | 284,988 |
December 04 2014 | $21.75 | $21.75 | $21.30 | $21.40 | 406,143 |
December 03 2014 | $21.53 | $21.90 | $21.53 | $21.78 | 464,462 |
December 02 2014 | $21.65 | $21.75 | $21.50 | $21.55 | 440,528 |
December 01 2014 | $22.05 | $22.10 | $21.20 | $21.60 | 717,272 |
November 28 2014 | $22.94 | $22.97 | $22.00 | $22.27 | 403,307 |
November 26 2014 | $23.21 | $23.29 | $22.93 | $23.05 | 229,216 |
November 25 2014 | $23.17 | $23.33 | $23.03 | $23.18 | 662,085 |
