| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $16.89 | $16.91 | $16.65 | $16.65 | 8,685,066 |
December 30 2015 | $17.03 | $17.26 | $16.89 | $16.91 | 6,435,422 |
December 29 2015 | $16.96 | $17.31 | $16.96 | $17.18 | 10,880,450 |
December 28 2015 | $17.11 | $17.16 | $16.72 | $16.95 | 8,102,287 |
December 24 2015 | $17.02 | $17.12 | $16.96 | $17.04 | 3,215,265 |
December 23 2015 | $16.77 | $17.18 | $16.74 | $17.03 | 15,180,520 |
December 22 2015 | $16.55 | $16.80 | $16.43 | $16.73 | 9,538,764 |
December 21 2015 | $16.32 | $16.55 | $16.19 | $16.52 | 9,573,316 |
December 18 2015 | $15.99 | $16.23 | $15.92 | $16.14 | 29,994,461 |
December 17 2015 | $16.69 | $16.69 | $16.09 | $16.11 | 13,475,450 |
December 16 2015 | $16.51 | $16.59 | $16.19 | $16.50 | 14,933,240 |
December 15 2015 | $16.23 | $16.56 | $16.20 | $16.46 | 16,828,359 |
December 14 2015 | $16.41 | $16.44 | $15.89 | $16.10 | 17,322,311 |
December 11 2015 | $16.59 | $16.61 | $16.29 | $16.34 | 13,903,770 |
December 10 2015 | $16.84 | $16.93 | $16.69 | $16.72 | 13,510,960 |
December 09 2015 | $16.70 | $17.21 | $16.69 | $16.97 | 13,953,520 |
December 08 2015 | $16.62 | $16.96 | $16.60 | $16.90 | 10,641,220 |
December 07 2015 | $17.04 | $17.08 | $16.84 | $16.87 | 13,871,110 |
December 04 2015 | $16.71 | $17.03 | $16.71 | $16.97 | 12,265,940 |
December 03 2015 | $17.15 | $17.22 | $16.67 | $16.73 | 15,094,920 |
December 02 2015 | $17.03 | $17.25 | $17.02 | $17.06 | 10,679,390 |
December 01 2015 | $16.71 | $17.15 | $16.70 | $17.11 | 17,276,490 |
November 30 2015 | $16.70 | $16.88 | $16.67 | $16.74 | 11,926,060 |
November 27 2015 | $16.42 | $16.71 | $16.40 | $16.61 | 5,012,283 |
November 25 2015 | $16.46 | $16.65 | $16.32 | $16.46 | 12,357,550 |
