| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $16.97 | $17.27 | $16.94 | $17.13 | 976,600 |
December 30 2015 | $17.29 | $17.41 | $17.09 | $17.10 | 939,100 |
December 29 2015 | $17.57 | $17.73 | $17.32 | $17.45 | 1,686,400 |
December 28 2015 | $17.63 | $17.63 | $17.37 | $17.44 | 1,849,800 |
December 24 2015 | $17.70 | $17.77 | $17.56 | $17.60 | 1,167,000 |
December 23 2015 | $17.68 | $17.79 | $17.42 | $17.78 | 3,048,600 |
December 22 2015 | $17.00 | $17.21 | $16.92 | $17.13 | 1,606,900 |
December 21 2015 | $16.83 | $16.91 | $16.55 | $16.85 | 3,835,000 |
December 18 2015 | $16.88 | $16.91 | $16.57 | $16.65 | 3,099,800 |
December 17 2015 | $17.04 | $17.07 | $16.73 | $16.75 | 2,250,700 |
December 16 2015 | $17.34 | $17.35 | $16.93 | $17.16 | 3,562,700 |
December 15 2015 | $17.11 | $17.32 | $17.07 | $17.22 | 3,006,600 |
December 14 2015 | $16.96 | $17.14 | $16.83 | $17.02 | 2,933,900 |
December 11 2015 | $17.12 | $17.29 | $17.06 | $17.11 | 2,970,500 |
December 10 2015 | $17.28 | $17.57 | $17.27 | $17.48 | 2,284,000 |
December 09 2015 | $17.24 | $17.52 | $17.06 | $17.30 | 2,663,700 |
December 08 2015 | $16.80 | $17.09 | $16.72 | $17.00 | 2,462,900 |
December 07 2015 | $17.16 | $17.24 | $17.04 | $17.20 | 3,288,000 |
December 04 2015 | $17.71 | $17.77 | $17.40 | $17.66 | 2,816,000 |
December 03 2015 | $18.52 | $18.54 | $17.78 | $17.96 | 3,283,200 |
December 02 2015 | $18.31 | $18.47 | $18.05 | $18.10 | 2,018,400 |
December 01 2015 | $18.68 | $18.83 | $18.23 | $18.36 | 3,887,600 |
November 30 2015 | $18.52 | $18.93 | $18.45 | $18.80 | 3,163,800 |
November 27 2015 | $18.64 | $18.65 | $18.29 | $18.32 | 1,941,300 |
November 25 2015 | $18.25 | $18.37 | $18.09 | $18.15 | 1,765,600 |
