| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $16.99 | $17.01 | $16.75 | $16.75 | 8,685,066 |
December 30 2015 | $17.12 | $17.36 | $16.99 | $17.01 | 6,435,422 |
December 29 2015 | $17.05 | $17.41 | $17.05 | $17.28 | 10,880,450 |
December 28 2015 | $17.21 | $17.26 | $16.82 | $17.04 | 8,102,287 |
December 24 2015 | $17.12 | $17.21 | $17.06 | $17.14 | 3,215,265 |
December 23 2015 | $16.86 | $17.28 | $16.84 | $17.12 | 15,180,520 |
December 22 2015 | $16.65 | $16.90 | $16.52 | $16.82 | 9,538,764 |
December 21 2015 | $16.42 | $16.64 | $16.28 | $16.61 | 9,573,316 |
December 18 2015 | $16.08 | $16.32 | $16.01 | $16.24 | 29,994,461 |
December 17 2015 | $16.78 | $16.78 | $16.18 | $16.20 | 13,475,450 |
December 16 2015 | $16.60 | $16.68 | $16.28 | $16.59 | 14,933,240 |
December 15 2015 | $16.33 | $16.66 | $16.29 | $16.56 | 16,828,359 |
December 14 2015 | $16.51 | $16.53 | $15.99 | $16.19 | 17,322,311 |
December 11 2015 | $16.68 | $16.70 | $16.38 | $16.43 | 13,903,770 |
December 10 2015 | $16.94 | $17.03 | $16.78 | $16.82 | 13,510,960 |
December 09 2015 | $16.79 | $17.30 | $16.78 | $17.07 | 13,953,520 |
December 08 2015 | $16.71 | $17.06 | $16.69 | $17.00 | 10,641,220 |
December 07 2015 | $17.13 | $17.18 | $16.94 | $16.96 | 13,871,110 |
December 04 2015 | $16.81 | $17.12 | $16.81 | $17.07 | 12,265,940 |
December 03 2015 | $17.25 | $17.32 | $16.76 | $16.83 | 15,094,920 |
December 02 2015 | $17.12 | $17.35 | $17.12 | $17.16 | 10,679,390 |
December 01 2015 | $16.81 | $17.25 | $16.79 | $17.20 | 17,276,490 |
November 30 2015 | $16.79 | $16.97 | $16.77 | $16.84 | 11,926,060 |
November 27 2015 | $16.51 | $16.81 | $16.50 | $16.70 | 5,012,283 |
November 25 2015 | $16.55 | $16.75 | $16.42 | $16.55 | 12,357,550 |
