| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $17.36 | $17.49 | $17.25 | $17.29 | 3,877,201 |
December 30 2014 | $17.25 | $17.43 | $17.24 | $17.33 | 4,791,868 |
December 29 2014 | $17.50 | $17.57 | $17.28 | $17.29 | 3,737,246 |
December 26 2014 | $17.40 | $17.41 | $17.20 | $17.23 | 2,634,925 |
December 24 2014 | $17.18 | $17.39 | $17.16 | $17.26 | 1,975,647 |
December 23 2014 | $17.16 | $17.28 | $17.15 | $17.16 | 6,055,107 |
December 22 2014 | $17.20 | $17.44 | $17.16 | $17.28 | 4,714,701 |
December 19 2014 | $17.37 | $17.42 | $16.99 | $17.15 | 11,707,980 |
December 18 2014 | $17.03 | $17.16 | $16.78 | $16.83 | 10,804,850 |
December 17 2014 | $16.42 | $16.72 | $16.34 | $16.72 | 13,146,550 |
December 16 2014 | $16.85 | $16.88 | $16.55 | $16.56 | 11,179,150 |
December 15 2014 | $17.14 | $17.29 | $16.91 | $16.95 | 14,120,660 |
December 12 2014 | $17.09 | $17.16 | $16.97 | $16.97 | 11,344,720 |
December 11 2014 | $16.99 | $17.28 | $16.93 | $17.10 | 11,096,140 |
December 10 2014 | $17.34 | $17.34 | $17.12 | $17.14 | 10,065,430 |
December 09 2014 | $17.21 | $17.46 | $17.05 | $17.44 | 9,608,617 |
December 08 2014 | $17.60 | $17.68 | $17.29 | $17.38 | 9,404,066 |
December 05 2014 | $17.58 | $17.61 | $17.42 | $17.56 | 7,679,940 |
December 04 2014 | $17.69 | $17.71 | $17.53 | $17.63 | 6,130,010 |
December 03 2014 | $17.57 | $17.83 | $17.44 | $17.71 | 16,566,369 |
December 02 2014 | $17.51 | $17.53 | $17.33 | $17.43 | 9,852,967 |
December 01 2014 | $17.92 | $17.94 | $17.64 | $17.72 | 7,990,238 |
November 28 2014 | $18.02 | $18.18 | $17.86 | $18.13 | 6,018,951 |
November 26 2014 | $17.76 | $17.95 | $17.71 | $17.90 | 7,688,902 |
November 25 2014 | $17.72 | $17.82 | $17.67 | $17.70 | 6,605,098 |
