| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $16.86 | $16.88 | $16.62 | $16.62 | 8,685,066 |
December 30 2015 | $16.99 | $17.23 | $16.86 | $16.88 | 6,435,422 |
December 29 2015 | $16.92 | $17.28 | $16.92 | $17.14 | 10,880,450 |
December 28 2015 | $17.07 | $17.13 | $16.69 | $16.91 | 8,102,287 |
December 24 2015 | $16.98 | $17.08 | $16.93 | $17.01 | 3,215,265 |
December 23 2015 | $16.74 | $17.14 | $16.71 | $16.99 | 15,180,520 |
December 22 2015 | $16.52 | $16.77 | $16.40 | $16.70 | 9,538,764 |
December 21 2015 | $16.29 | $16.51 | $16.16 | $16.49 | 9,573,316 |
December 18 2015 | $15.96 | $16.20 | $15.89 | $16.11 | 29,994,461 |
December 17 2015 | $16.66 | $16.66 | $16.06 | $16.08 | 13,475,450 |
December 16 2015 | $16.48 | $16.56 | $16.16 | $16.47 | 14,933,240 |
December 15 2015 | $16.20 | $16.53 | $16.17 | $16.43 | 16,828,359 |
December 14 2015 | $16.38 | $16.41 | $15.86 | $16.07 | 17,322,311 |
December 11 2015 | $16.56 | $16.58 | $16.25 | $16.31 | 13,903,770 |
December 10 2015 | $16.81 | $16.90 | $16.66 | $16.69 | 13,510,960 |
December 09 2015 | $16.66 | $17.17 | $16.66 | $16.94 | 13,953,520 |
December 08 2015 | $16.58 | $16.93 | $16.57 | $16.87 | 10,641,220 |
December 07 2015 | $17.00 | $17.05 | $16.81 | $16.83 | 13,871,110 |
December 04 2015 | $16.68 | $16.99 | $16.68 | $16.94 | 12,265,940 |
December 03 2015 | $17.12 | $17.19 | $16.63 | $16.70 | 15,094,920 |
December 02 2015 | $16.99 | $17.22 | $16.98 | $17.03 | 10,679,390 |
December 01 2015 | $16.68 | $17.11 | $16.66 | $17.07 | 17,276,490 |
November 30 2015 | $16.66 | $16.84 | $16.64 | $16.71 | 11,926,060 |
November 27 2015 | $16.39 | $16.68 | $16.37 | $16.58 | 5,012,283 |
November 25 2015 | $16.42 | $16.62 | $16.29 | $16.42 | 12,357,550 |
