| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $16.80 | $16.82 | $16.56 | $16.56 | 8,685,100 |
December 30 2015 | $16.93 | $17.16 | $16.80 | $16.82 | 6,435,400 |
December 29 2015 | $16.86 | $17.22 | $16.86 | $17.08 | 10,880,400 |
December 28 2015 | $17.01 | $17.07 | $16.63 | $16.85 | 8,102,300 |
December 24 2015 | $16.92 | $17.02 | $16.87 | $16.95 | 3,195,700 |
December 23 2015 | $16.68 | $17.08 | $16.65 | $16.93 | 15,180,500 |
December 22 2015 | $16.46 | $16.71 | $16.34 | $16.64 | 9,538,800 |
December 21 2015 | $16.23 | $16.45 | $16.10 | $16.43 | 9,573,300 |
December 18 2015 | $15.90 | $16.14 | $15.83 | $16.06 | 29,994,500 |
December 17 2015 | $16.60 | $16.60 | $16.00 | $16.02 | 13,475,400 |
December 16 2015 | $16.42 | $16.50 | $16.10 | $16.41 | 14,933,200 |
December 15 2015 | $16.14 | $16.47 | $16.12 | $16.37 | 16,828,400 |
December 14 2015 | $16.32 | $16.35 | $15.81 | $16.01 | 16,391,900 |
December 11 2015 | $16.50 | $16.52 | $16.20 | $16.25 | 13,903,800 |
December 10 2015 | $16.75 | $16.84 | $16.60 | $16.63 | 13,511,000 |
December 09 2015 | $16.61 | $17.11 | $16.60 | $16.88 | 13,953,500 |
December 08 2015 | $16.53 | $16.87 | $16.51 | $16.81 | 10,641,200 |
December 07 2015 | $16.94 | $16.99 | $16.75 | $16.77 | 13,871,100 |
December 04 2015 | $16.62 | $16.93 | $16.62 | $16.88 | 12,265,900 |
December 03 2015 | $17.06 | $17.13 | $16.57 | $16.64 | 15,094,900 |
December 02 2015 | $16.93 | $17.16 | $16.92 | $16.97 | 10,679,400 |
December 01 2015 | $16.62 | $17.06 | $16.61 | $17.01 | 17,276,500 |
November 30 2015 | $16.60 | $16.78 | $16.59 | $16.65 | 11,926,100 |
November 27 2015 | $16.33 | $16.62 | $16.31 | $16.52 | 5,012,300 |
November 25 2015 | $16.37 | $16.56 | $16.23 | $16.37 | 12,356,800 |