| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $16.72 | $17.02 | $16.69 | $16.88 | 976,600 |
December 30 2015 | $17.03 | $17.15 | $16.84 | $16.85 | 939,100 |
December 29 2015 | $17.32 | $17.47 | $17.06 | $17.20 | 1,686,400 |
December 28 2015 | $17.37 | $17.37 | $17.12 | $17.18 | 1,849,800 |
December 24 2015 | $17.44 | $17.51 | $17.30 | $17.34 | 1,167,000 |
December 23 2015 | $17.42 | $17.53 | $17.16 | $17.52 | 3,048,600 |
December 22 2015 | $16.75 | $16.96 | $16.67 | $16.88 | 1,606,900 |
December 21 2015 | $16.59 | $16.66 | $16.30 | $16.60 | 3,835,000 |
December 18 2015 | $16.64 | $16.66 | $16.33 | $16.40 | 3,099,800 |
December 17 2015 | $16.79 | $16.82 | $16.48 | $16.51 | 2,250,700 |
December 16 2015 | $17.09 | $17.10 | $16.69 | $16.91 | 3,562,700 |
December 15 2015 | $16.86 | $17.07 | $16.82 | $16.97 | 3,006,600 |
December 14 2015 | $16.71 | $16.88 | $16.58 | $16.77 | 2,933,900 |
December 11 2015 | $16.87 | $17.04 | $16.81 | $16.86 | 2,970,500 |
December 10 2015 | $17.03 | $17.31 | $17.01 | $17.23 | 2,284,000 |
December 09 2015 | $16.99 | $17.27 | $16.81 | $17.05 | 2,663,700 |
December 08 2015 | $16.56 | $16.84 | $16.47 | $16.75 | 2,462,900 |
December 07 2015 | $16.91 | $16.99 | $16.79 | $16.95 | 3,288,000 |
December 04 2015 | $17.45 | $17.51 | $17.15 | $17.40 | 2,816,000 |
December 03 2015 | $18.25 | $18.27 | $17.52 | $17.70 | 3,283,200 |
December 02 2015 | $18.04 | $18.20 | $17.79 | $17.83 | 2,018,400 |
December 01 2015 | $18.40 | $18.55 | $17.96 | $18.09 | 3,887,600 |
November 30 2015 | $18.25 | $18.65 | $18.18 | $18.52 | 3,163,800 |
November 27 2015 | $18.37 | $18.37 | $18.03 | $18.05 | 1,941,300 |
November 25 2015 | $17.98 | $18.10 | $17.82 | $17.88 | 1,765,600 |
