| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $16.74 | $16.76 | $16.33 | $16.36 | 522,042 |
December 30 2015 | $16.88 | $17.31 | $16.72 | $16.76 | 532,471 |
December 29 2015 | $16.62 | $17.10 | $16.62 | $17.01 | 399,937 |
December 28 2015 | $17.33 | $17.33 | $16.54 | $16.61 | 432,375 |
December 24 2015 | $17.02 | $17.38 | $16.97 | $17.22 | 173,439 |
December 23 2015 | $16.86 | $17.35 | $16.72 | $16.99 | 342,961 |
December 22 2015 | $16.72 | $17.07 | $16.58 | $16.90 | 335,445 |
December 21 2015 | $16.54 | $17.01 | $16.53 | $16.87 | 485,167 |
December 18 2015 | $16.38 | $16.69 | $16.18 | $16.51 | 880,574 |
December 17 2015 | $16.87 | $17.05 | $16.49 | $16.51 | 418,695 |
December 16 2015 | $16.56 | $17.07 | $16.56 | $16.78 | 382,885 |
December 15 2015 | $16.38 | $16.66 | $16.19 | $16.54 | 396,207 |
December 14 2015 | $16.41 | $16.50 | $15.69 | $16.27 | 730,360 |
December 11 2015 | $16.85 | $16.96 | $16.26 | $16.32 | 461,630 |
December 10 2015 | $16.66 | $17.29 | $16.66 | $17.13 | 542,223 |
December 09 2015 | $17.08 | $17.39 | $16.60 | $16.62 | 389,727 |
December 08 2015 | $16.86 | $17.48 | $16.67 | $17.13 | 488,684 |
December 07 2015 | $17.74 | $17.75 | $17.03 | $17.14 | 831,452 |
December 04 2015 | $17.81 | $18.16 | $17.38 | $17.71 | 644,259 |
December 03 2015 | $18.58 | $18.69 | $17.78 | $17.88 | 412,990 |
December 02 2015 | $18.79 | $19.22 | $18.38 | $18.54 | 880,184 |
December 01 2015 | $18.38 | $19.03 | $18.38 | $18.78 | 1,203,358 |
November 30 2015 | $18.31 | $18.82 | $18.15 | $18.27 | 486,424 |
November 27 2015 | $18.19 | $18.43 | $18.01 | $18.17 | 167,058 |
November 25 2015 | $17.96 | $18.47 | $17.90 | $18.31 | 405,886 |
