| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $17.94 | $18.29 | $17.87 | $18.26 | 1,490,900 |
December 30 2015 | $18.09 | $18.30 | $17.84 | $18.06 | 1,007,300 |
December 29 2015 | $18.51 | $18.66 | $18.19 | $18.35 | 1,386,100 |
December 28 2015 | $18.14 | $18.22 | $18.00 | $18.15 | 912,900 |
December 24 2015 | $18.54 | $18.66 | $18.39 | $18.44 | 760,900 |
December 23 2015 | $17.92 | $18.44 | $17.80 | $18.42 | 2,002,200 |
December 22 2015 | $17.17 | $17.68 | $17.14 | $17.59 | 2,563,600 |
December 21 2015 | $17.36 | $17.37 | $16.95 | $17.15 | 2,738,700 |
December 18 2015 | $17.34 | $17.56 | $17.23 | $17.25 | 4,500,500 |
December 17 2015 | $17.60 | $17.64 | $17.25 | $17.31 | 4,800,400 |
December 16 2015 | $17.01 | $17.65 | $16.96 | $17.57 | 2,717,000 |
December 15 2015 | $16.76 | $17.18 | $16.76 | $17.02 | 2,176,900 |
December 14 2015 | $16.52 | $16.64 | $16.06 | $16.46 | 2,389,100 |
December 11 2015 | $17.29 | $17.36 | $16.56 | $16.63 | 2,941,300 |
December 10 2015 | $17.43 | $17.84 | $17.29 | $17.56 | 1,649,200 |
December 09 2015 | $17.25 | $17.89 | $17.17 | $17.51 | 3,435,600 |
December 08 2015 | $16.72 | $17.23 | $16.59 | $16.96 | 3,746,300 |
December 07 2015 | $18.15 | $18.17 | $16.86 | $17.07 | 2,905,500 |
December 04 2015 | $18.75 | $18.78 | $18.38 | $18.55 | 2,076,500 |
December 03 2015 | $19.59 | $19.72 | $18.84 | $18.90 | 1,326,900 |
December 02 2015 | $19.70 | $20.00 | $19.33 | $19.47 | 1,666,300 |
December 01 2015 | $19.51 | $19.88 | $19.45 | $19.85 | 1,537,200 |
November 30 2015 | $19.40 | $19.60 | $19.21 | $19.50 | 1,493,400 |
November 27 2015 | $19.35 | $19.63 | $19.16 | $19.45 | 1,152,000 |
November 25 2015 | $20.13 | $20.27 | $19.83 | $19.90 | 1,146,200 |
