| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $17.76 | $17.81 | $17.25 | $17.29 | 1,232,694 |
December 30 2015 | $17.52 | $18.75 | $17.50 | $17.81 | 1,868,432 |
December 29 2015 | $17.29 | $17.65 | $17.03 | $17.41 | 1,090,363 |
December 28 2015 | $17.70 | $17.82 | $17.14 | $17.25 | 1,059,067 |
December 24 2015 | $17.93 | $18.23 | $17.62 | $17.85 | 596,452 |
December 23 2015 | $17.58 | $18.34 | $17.43 | $18.03 | 1,062,001 |
December 22 2015 | $18.00 | $18.05 | $17.14 | $17.50 | 1,278,133 |
December 21 2015 | $17.08 | $18.10 | $17.01 | $17.93 | 1,788,898 |
December 18 2015 | $16.89 | $17.36 | $16.78 | $16.89 | 1,634,887 |
December 17 2015 | $16.81 | $17.31 | $16.76 | $16.98 | 1,082,234 |
December 16 2015 | $17.15 | $17.16 | $16.55 | $16.78 | 1,235,099 |
December 15 2015 | $16.39 | $17.22 | $16.38 | $17.00 | 1,494,399 |
December 14 2015 | $17.06 | $17.11 | $16.14 | $16.29 | 1,827,970 |
December 11 2015 | $17.37 | $17.62 | $16.95 | $17.03 | 1,521,637 |
December 10 2015 | $16.95 | $17.94 | $16.80 | $17.73 | 2,387,869 |
December 09 2015 | $16.78 | $17.04 | $16.33 | $16.63 | 1,901,742 |
December 08 2015 | $16.99 | $17.15 | $16.70 | $16.93 | 1,784,902 |
December 07 2015 | $17.88 | $17.92 | $16.98 | $17.27 | 1,461,062 |
December 04 2015 | $17.68 | $17.97 | $17.46 | $17.77 | 1,361,250 |
December 03 2015 | $18.13 | $18.34 | $17.66 | $17.84 | 1,550,759 |
December 02 2015 | $18.31 | $18.44 | $17.78 | $18.03 | 1,964,104 |
December 01 2015 | $18.77 | $18.85 | $18.20 | $18.39 | 1,226,560 |
November 30 2015 | $18.96 | $19.17 | $18.62 | $18.70 | 925,371 |
November 27 2015 | $19.22 | $19.27 | $18.51 | $18.84 | 883,792 |
November 25 2015 | $19.35 | $19.50 | $19.10 | $19.27 | 1,535,862 |
