| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $16.17 | $16.17 | $15.67 | $15.71 | 282,400 |
December 30 2015 | $16.42 | $16.51 | $15.74 | $16.19 | 187,400 |
December 29 2015 | $16.39 | $16.59 | $16.25 | $16.57 | 218,800 |
December 28 2015 | $16.03 | $16.31 | $15.91 | $16.31 | 132,800 |
December 24 2015 | $16.05 | $16.22 | $15.90 | $16.04 | 82,200 |
December 23 2015 | $16.29 | $16.30 | $15.78 | $15.90 | 165,200 |
December 22 2015 | $15.34 | $16.11 | $15.25 | $16.10 | 280,400 |
December 21 2015 | $15.24 | $15.55 | $15.01 | $15.31 | 165,200 |
December 18 2015 | $15.00 | $15.35 | $14.88 | $15.15 | 431,400 |
December 17 2015 | $15.22 | $15.31 | $15.03 | $15.09 | 155,400 |
December 16 2015 | $15.53 | $15.53 | $15.07 | $15.23 | 156,200 |
December 15 2015 | $14.92 | $15.55 | $14.88 | $15.48 | 217,000 |
December 14 2015 | $16.25 | $16.25 | $14.65 | $14.98 | 413,800 |
December 11 2015 | $15.02 | $16.50 | $14.92 | $15.83 | 449,000 |
December 10 2015 | $15.90 | $16.08 | $15.04 | $15.31 | 291,200 |
December 09 2015 | $15.81 | $16.44 | $15.65 | $15.87 | 433,800 |
December 08 2015 | $14.65 | $16.03 | $14.36 | $15.75 | 399,600 |
December 07 2015 | $15.09 | $15.09 | $14.59 | $14.70 | 174,600 |
December 04 2015 | $14.13 | $14.69 | $14.10 | $14.64 | 198,600 |
December 03 2015 | $14.23 | $14.52 | $13.99 | $14.12 | 160,800 |
December 02 2015 | $14.32 | $14.34 | $14.14 | $14.23 | 129,800 |
December 01 2015 | $15.11 | $15.21 | $14.21 | $14.24 | 1,271,000 |
November 30 2015 | $13.61 | $15.16 | $13.36 | $15.02 | 597,000 |
November 27 2015 | $13.13 | $13.38 | $13.11 | $13.27 | 34,600 |
November 25 2015 | $13.13 | $13.17 | $12.99 | $13.07 | 47,000 |