| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $16.82 | $16.84 | $16.58 | $16.58 | 8,685,100 |
December 30 2015 | $16.95 | $17.18 | $16.82 | $16.84 | 6,435,400 |
December 29 2015 | $16.88 | $17.24 | $16.88 | $17.10 | 10,880,400 |
December 28 2015 | $17.03 | $17.08 | $16.65 | $16.87 | 8,102,300 |
December 24 2015 | $16.94 | $17.04 | $16.89 | $16.97 | 3,195,700 |
December 23 2015 | $16.69 | $17.10 | $16.67 | $16.95 | 15,180,500 |
December 22 2015 | $16.48 | $16.73 | $16.36 | $16.66 | 9,538,800 |
December 21 2015 | $16.25 | $16.47 | $16.12 | $16.45 | 9,573,300 |
December 18 2015 | $15.92 | $16.16 | $15.85 | $16.07 | 29,994,500 |
December 17 2015 | $16.61 | $16.61 | $16.02 | $16.04 | 13,475,400 |
December 16 2015 | $16.44 | $16.52 | $16.12 | $16.43 | 14,933,200 |
December 15 2015 | $16.16 | $16.49 | $16.13 | $16.39 | 16,828,400 |
December 14 2015 | $16.34 | $16.37 | $15.82 | $16.03 | 16,391,900 |
December 11 2015 | $16.52 | $16.53 | $16.21 | $16.27 | 13,903,800 |
December 10 2015 | $16.76 | $16.85 | $16.61 | $16.65 | 13,511,000 |
December 09 2015 | $16.62 | $17.13 | $16.61 | $16.90 | 13,953,500 |
December 08 2015 | $16.54 | $16.89 | $16.53 | $16.83 | 10,641,200 |
December 07 2015 | $16.96 | $17.00 | $16.76 | $16.79 | 13,871,100 |
December 04 2015 | $16.64 | $16.95 | $16.64 | $16.90 | 12,265,900 |
December 03 2015 | $17.08 | $17.15 | $16.59 | $16.66 | 15,094,900 |
December 02 2015 | $16.95 | $17.17 | $16.94 | $16.99 | 10,679,400 |
December 01 2015 | $16.64 | $17.08 | $16.62 | $17.03 | 17,276,500 |
November 30 2015 | $16.62 | $16.80 | $16.60 | $16.67 | 11,926,100 |
November 27 2015 | $16.35 | $16.64 | $16.33 | $16.53 | 5,012,300 |
November 25 2015 | $16.38 | $16.58 | $16.25 | $16.38 | 12,356,800 |