| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $13.75 | $13.93 | $13.68 | $13.81 | 13,249,400 |
December 30 2015 | $13.92 | $14.08 | $13.75 | $13.81 | 10,943,700 |
December 29 2015 | $13.99 | $14.15 | $13.88 | $13.98 | 16,104,200 |
December 28 2015 | $14.09 | $14.15 | $13.70 | $13.84 | 17,658,500 |
December 24 2015 | $13.85 | $14.23 | $13.84 | $14.12 | 14,284,200 |
December 23 2015 | $13.38 | $13.94 | $13.21 | $13.94 | 59,121,400 |
December 22 2015 | $14.43 | $14.58 | $14.16 | $14.25 | 27,101,100 |
December 21 2015 | $14.08 | $14.42 | $13.97 | $14.40 | 22,217,300 |
December 18 2015 | $14.02 | $14.36 | $13.91 | $14.00 | 38,534,200 |
December 17 2015 | $14.29 | $14.40 | $13.90 | $13.96 | 29,024,400 |
December 16 2015 | $14.00 | $14.09 | $13.44 | $13.72 | 21,968,200 |
December 15 2015 | $13.43 | $14.01 | $13.40 | $13.83 | 26,455,800 |
December 14 2015 | $14.07 | $14.12 | $13.17 | $13.32 | 35,155,800 |
December 11 2015 | $13.96 | $14.08 | $13.64 | $13.69 | 23,718,100 |
December 10 2015 | $13.93 | $14.43 | $13.91 | $14.30 | 14,817,000 |
December 09 2015 | $14.24 | $14.31 | $13.89 | $13.96 | 20,917,100 |
December 08 2015 | $14.25 | $14.33 | $14.06 | $14.24 | 18,188,000 |
December 07 2015 | $14.97 | $15.09 | $14.34 | $14.48 | 23,579,100 |
December 04 2015 | $15.15 | $15.53 | $15.02 | $15.11 | 19,068,500 |
December 03 2015 | $15.55 | $15.80 | $15.11 | $15.22 | 15,210,100 |
December 02 2015 | $16.08 | $16.18 | $15.33 | $15.43 | 16,121,100 |
December 01 2015 | $15.78 | $16.22 | $15.72 | $16.14 | 20,138,300 |
November 30 2015 | $15.20 | $15.61 | $15.11 | $15.53 | 13,495,300 |
November 27 2015 | $15.16 | $15.25 | $15.09 | $15.17 | 5,019,000 |
November 25 2015 | $15.02 | $15.39 | $14.97 | $15.19 | 10,003,300 |