| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $18.19 | $18.55 | $18.12 | $18.51 | 1,490,900 |
December 30 2015 | $18.35 | $18.56 | $18.09 | $18.31 | 1,007,300 |
December 29 2015 | $18.77 | $18.92 | $18.45 | $18.61 | 1,386,100 |
December 28 2015 | $18.39 | $18.48 | $18.25 | $18.40 | 912,900 |
December 24 2015 | $18.80 | $18.92 | $18.64 | $18.70 | 760,900 |
December 23 2015 | $18.17 | $18.69 | $18.05 | $18.68 | 2,002,200 |
December 22 2015 | $17.41 | $17.92 | $17.38 | $17.84 | 2,563,600 |
December 21 2015 | $17.61 | $17.62 | $17.19 | $17.39 | 2,738,700 |
December 18 2015 | $17.58 | $17.80 | $17.47 | $17.49 | 4,500,500 |
December 17 2015 | $17.85 | $17.88 | $17.49 | $17.55 | 4,800,400 |
December 16 2015 | $17.25 | $17.90 | $17.19 | $17.81 | 2,717,000 |
December 15 2015 | $17.00 | $17.42 | $17.00 | $17.25 | 2,176,900 |
December 14 2015 | $16.75 | $16.87 | $16.28 | $16.69 | 2,389,100 |
December 11 2015 | $17.53 | $17.60 | $16.79 | $16.86 | 2,941,300 |
December 10 2015 | $17.68 | $18.08 | $17.53 | $17.80 | 1,649,200 |
December 09 2015 | $17.49 | $18.14 | $17.41 | $17.75 | 3,435,600 |
December 08 2015 | $16.95 | $17.47 | $16.82 | $17.19 | 3,746,300 |
December 07 2015 | $18.41 | $18.43 | $17.10 | $17.30 | 2,905,500 |
December 04 2015 | $19.01 | $19.04 | $18.64 | $18.80 | 2,076,500 |
December 03 2015 | $19.86 | $20.00 | $19.10 | $19.17 | 1,326,900 |
December 02 2015 | $19.98 | $20.28 | $19.60 | $19.74 | 1,666,300 |
December 01 2015 | $19.78 | $20.16 | $19.73 | $20.13 | 1,537,200 |
November 30 2015 | $19.67 | $19.87 | $19.48 | $19.78 | 1,493,400 |
November 27 2015 | $19.62 | $19.91 | $19.43 | $19.72 | 1,152,000 |
November 25 2015 | $20.41 | $20.55 | $20.11 | $20.18 | 1,146,200 |
