| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $17.02 | $17.04 | $16.60 | $16.63 | 522,042 |
December 30 2015 | $17.15 | $17.59 | $17.00 | $17.04 | 532,471 |
December 29 2015 | $16.90 | $17.38 | $16.90 | $17.28 | 399,937 |
December 28 2015 | $17.61 | $17.61 | $16.81 | $16.89 | 432,375 |
December 24 2015 | $17.29 | $17.66 | $17.24 | $17.50 | 173,439 |
December 23 2015 | $17.13 | $17.63 | $17.00 | $17.26 | 342,961 |
December 22 2015 | $17.00 | $17.35 | $16.85 | $17.17 | 335,445 |
December 21 2015 | $16.81 | $17.28 | $16.80 | $17.14 | 485,167 |
December 18 2015 | $16.65 | $16.97 | $16.45 | $16.78 | 880,574 |
December 17 2015 | $17.14 | $17.33 | $16.76 | $16.78 | 418,695 |
December 16 2015 | $16.83 | $17.35 | $16.83 | $17.05 | 382,885 |
December 15 2015 | $16.65 | $16.94 | $16.46 | $16.81 | 396,207 |
December 14 2015 | $16.68 | $16.77 | $15.94 | $16.54 | 730,360 |
December 11 2015 | $17.12 | $17.23 | $16.53 | $16.59 | 461,630 |
December 10 2015 | $16.94 | $17.57 | $16.94 | $17.41 | 542,223 |
December 09 2015 | $17.36 | $17.67 | $16.88 | $16.90 | 389,727 |
December 08 2015 | $17.13 | $17.76 | $16.95 | $17.41 | 488,684 |
December 07 2015 | $18.03 | $18.04 | $17.30 | $17.42 | 831,452 |
December 04 2015 | $18.10 | $18.45 | $17.66 | $18.00 | 644,259 |
December 03 2015 | $18.88 | $18.99 | $18.07 | $18.17 | 412,990 |
December 02 2015 | $19.09 | $19.53 | $18.68 | $18.84 | 880,184 |
December 01 2015 | $18.67 | $19.34 | $18.67 | $19.08 | 1,203,358 |
November 30 2015 | $18.61 | $19.13 | $18.45 | $18.57 | 486,424 |
November 27 2015 | $18.49 | $18.73 | $18.31 | $18.47 | 167,058 |
November 25 2015 | $18.26 | $18.77 | $18.19 | $18.61 | 405,886 |
