| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $17.23 | $17.57 | $17.17 | $17.54 | 1,490,900 |
December 30 2015 | $17.38 | $17.58 | $17.14 | $17.34 | 1,007,300 |
December 29 2015 | $17.78 | $17.93 | $17.48 | $17.63 | 1,386,100 |
December 28 2015 | $17.42 | $17.50 | $17.29 | $17.43 | 912,900 |
December 24 2015 | $17.81 | $17.93 | $17.66 | $17.71 | 760,900 |
December 23 2015 | $17.22 | $17.71 | $17.10 | $17.70 | 2,002,200 |
December 22 2015 | $16.49 | $16.98 | $16.47 | $16.90 | 2,563,600 |
December 21 2015 | $16.68 | $16.69 | $16.28 | $16.48 | 2,738,700 |
December 18 2015 | $16.66 | $16.86 | $16.55 | $16.57 | 4,500,500 |
December 17 2015 | $16.91 | $16.94 | $16.57 | $16.63 | 4,800,400 |
December 16 2015 | $16.34 | $16.96 | $16.29 | $16.87 | 2,717,000 |
December 15 2015 | $16.10 | $16.50 | $16.10 | $16.35 | 2,176,900 |
December 14 2015 | $15.86 | $15.99 | $15.43 | $15.81 | 2,389,100 |
December 11 2015 | $16.60 | $16.67 | $15.91 | $15.97 | 2,941,300 |
December 10 2015 | $16.75 | $17.13 | $16.60 | $16.86 | 1,649,200 |
December 09 2015 | $16.57 | $17.18 | $16.49 | $16.82 | 3,435,600 |
December 08 2015 | $16.06 | $16.55 | $15.94 | $16.29 | 3,746,300 |
December 07 2015 | $17.44 | $17.46 | $16.20 | $16.39 | 2,905,500 |
December 04 2015 | $18.01 | $18.04 | $17.66 | $17.82 | 2,076,500 |
December 03 2015 | $18.82 | $18.95 | $18.10 | $18.16 | 1,326,900 |
December 02 2015 | $18.92 | $19.22 | $18.57 | $18.70 | 1,666,300 |
December 01 2015 | $18.74 | $19.10 | $18.69 | $19.07 | 1,537,200 |
November 30 2015 | $18.63 | $18.82 | $18.45 | $18.73 | 1,493,400 |
November 27 2015 | $18.59 | $18.86 | $18.41 | $18.69 | 1,152,000 |
November 25 2015 | $19.34 | $19.47 | $19.05 | $19.12 | 1,146,200 |