| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $17.85 | $18.13 | $17.69 | $17.93 | 1,242,790 |
December 30 2015 | $18.02 | $18.18 | $17.89 | $17.89 | 587,010 |
December 29 2015 | $17.73 | $18.09 | $17.73 | $18.06 | 611,440 |
December 28 2015 | $17.66 | $17.79 | $17.54 | $17.64 | 455,160 |
December 24 2015 | $17.69 | $17.84 | $17.60 | $17.76 | 246,510 |
December 23 2015 | $17.80 | $17.80 | $17.64 | $17.75 | 593,830 |
December 22 2015 | $17.80 | $17.80 | $17.51 | $17.71 | 1,267,410 |
December 21 2015 | $17.73 | $17.77 | $17.45 | $17.74 | 1,643,940 |
December 18 2015 | $17.25 | $17.70 | $17.11 | $17.57 | 2,441,340 |
December 17 2015 | $17.72 | $18.03 | $17.27 | $17.35 | 2,016,220 |
December 16 2015 | $17.97 | $18.01 | $17.43 | $17.71 | 1,101,850 |
December 15 2015 | $17.65 | $18.12 | $17.58 | $17.89 | 1,134,390 |
December 14 2015 | $17.39 | $17.61 | $17.18 | $17.53 | 1,489,250 |
December 11 2015 | $17.14 | $17.60 | $17.08 | $17.41 | 2,381,280 |
December 10 2015 | $17.31 | $17.41 | $17.05 | $17.28 | 2,229,960 |
December 09 2015 | $17.45 | $17.67 | $17.12 | $17.25 | 782,780 |
December 08 2015 | $17.19 | $17.71 | $17.10 | $17.55 | 790,490 |
December 07 2015 | $17.60 | $17.74 | $17.23 | $17.37 | 649,350 |
December 04 2015 | $17.38 | $17.82 | $17.38 | $17.68 | 478,140 |
December 03 2015 | $17.64 | $17.90 | $17.18 | $17.36 | 862,970 |
December 02 2015 | $17.77 | $17.84 | $17.52 | $17.62 | 881,880 |
December 01 2015 | $17.49 | $17.78 | $17.34 | $17.72 | 2,338,670 |
November 30 2015 | $17.38 | $17.44 | $17.14 | $17.34 | 734,660 |
November 27 2015 | $17.60 | $17.63 | $17.51 | $17.56 | 231,110 |
November 25 2015 | $17.06 | $17.78 | $17.06 | $17.54 | 648,900 |
