| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $13.73 | $13.78 | $13.59 | $13.59 | 47,153,000 |
December 30 2015 | $13.88 | $13.92 | $13.76 | $13.76 | 35,066,400 |
December 29 2015 | $13.93 | $14.01 | $13.85 | $13.95 | 45,670,400 |
December 28 2015 | $13.90 | $13.91 | $13.71 | $13.83 | 41,777,500 |
December 24 2015 | $13.98 | $14.03 | $13.90 | $13.94 | 29,369,400 |
December 23 2015 | $13.85 | $14.00 | $13.80 | $14.00 | 65,770,700 |
December 22 2015 | $13.76 | $13.81 | $13.60 | $13.79 | 56,173,500 |
December 21 2015 | $13.71 | $13.75 | $13.54 | $13.70 | 65,150,300 |
December 18 2015 | $13.88 | $13.94 | $13.53 | $13.53 | 136,737,800 |
December 17 2015 | $14.37 | $14.39 | $13.97 | $13.97 | 97,265,700 |
December 16 2015 | $14.25 | $14.35 | $13.91 | $14.33 | 171,576,700 |
December 15 2015 | $13.74 | $14.12 | $13.72 | $14.06 | 99,737,200 |
December 14 2015 | $13.53 | $13.63 | $13.32 | $13.56 | 121,121,200 |
December 11 2015 | $13.70 | $13.77 | $13.43 | $13.51 | 91,503,900 |
December 10 2015 | $13.84 | $14.05 | $13.69 | $13.88 | 68,395,000 |
December 09 2015 | $13.81 | $14.03 | $13.62 | $13.80 | 82,418,100 |
December 08 2015 | $14.04 | $14.09 | $13.83 | $13.88 | 84,873,500 |
December 07 2015 | $14.36 | $14.37 | $14.08 | $14.16 | 81,633,300 |
December 04 2015 | $14.08 | $14.39 | $14.03 | $14.37 | 103,021,700 |
December 03 2015 | $14.27 | $14.34 | $13.92 | $13.97 | 95,810,100 |
December 02 2015 | $14.43 | $14.44 | $14.17 | $14.22 | 76,919,000 |
December 01 2015 | $14.10 | $14.34 | $14.07 | $14.34 | 74,351,800 |
November 30 2015 | $14.07 | $14.15 | $14.02 | $14.03 | 61,893,700 |
November 27 2015 | $14.05 | $14.09 | $13.95 | $14.07 | 22,937,500 |
November 25 2015 | $14.10 | $14.14 | $14.01 | $14.04 | 34,939,000 |
