| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $19.75 | $19.92 | $19.51 | $19.73 | 196,790 |
December 30 2014 | $19.25 | $19.98 | $19.01 | $19.73 | 190,041 |
December 29 2014 | $18.84 | $19.77 | $18.84 | $19.45 | 188,410 |
December 26 2014 | $18.81 | $19.04 | $18.65 | $18.97 | 102,593 |
December 24 2014 | $18.57 | $18.92 | $18.48 | $18.73 | 40,333 |
December 23 2014 | $18.44 | $19.09 | $18.32 | $18.62 | 98,662 |
December 22 2014 | $18.20 | $18.50 | $18.11 | $18.28 | 97,058 |
December 19 2014 | $17.74 | $18.31 | $17.74 | $18.27 | 324,307 |
December 18 2014 | $18.38 | $18.47 | $17.49 | $17.84 | 117,257 |
December 17 2014 | $17.19 | $17.95 | $17.19 | $17.64 | 217,585 |
December 16 2014 | $17.31 | $17.84 | $17.13 | $17.42 | 186,554 |
December 15 2014 | $18.15 | $18.15 | $17.13 | $17.49 | 209,800 |
December 12 2014 | $17.87 | $18.11 | $17.61 | $18.03 | 119,603 |
December 11 2014 | $17.15 | $18.07 | $17.15 | $18.04 | 209,426 |
December 10 2014 | $17.66 | $17.72 | $17.18 | $17.34 | 164,616 |
December 09 2014 | $17.86 | $18.00 | $17.79 | $17.85 | 276,417 |
December 08 2014 | $18.52 | $18.64 | $17.76 | $18.09 | 241,663 |
December 05 2014 | $18.30 | $18.77 | $18.24 | $18.70 | 220,516 |
December 04 2014 | $18.27 | $18.78 | $18.24 | $18.43 | 190,142 |
December 03 2014 | $18.03 | $18.60 | $17.96 | $18.40 | 209,003 |
December 02 2014 | $17.27 | $17.87 | $17.09 | $17.86 | 163,892 |
December 01 2014 | $18.44 | $18.44 | $17.29 | $17.45 | 330,090 |
November 28 2014 | $18.50 | $18.64 | $17.94 | $18.62 | 130,642 |
November 26 2014 | $18.26 | $18.95 | $18.12 | $18.58 | 194,802 |
November 25 2014 | $18.17 | $18.46 | $18.05 | $18.20 | 117,295 |
