| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $17.86 | $17.97 | $17.63 | $17.77 | 3,898,300 |
December 30 2015 | $18.01 | $18.04 | $17.84 | $17.88 | 2,574,100 |
December 29 2015 | $18.02 | $18.15 | $17.95 | $18.03 | 4,136,700 |
December 28 2015 | $18.09 | $18.12 | $17.85 | $17.98 | 3,100,100 |
December 24 2015 | $18.09 | $18.19 | $18.03 | $18.09 | 2,009,500 |
December 23 2015 | $18.13 | $18.13 | $17.95 | $18.03 | 6,172,900 |
December 22 2015 | $17.95 | $18.04 | $17.93 | $18.02 | 4,553,900 |
December 21 2015 | $17.91 | $18.01 | $17.77 | $17.93 | 4,958,700 |
December 18 2015 | $17.79 | $18.03 | $17.75 | $17.91 | 8,648,000 |
December 17 2015 | $18.04 | $18.20 | $17.93 | $17.94 | 8,925,700 |
December 16 2015 | $18.06 | $18.15 | $17.88 | $18.09 | 7,384,800 |
December 15 2015 | $17.52 | $17.89 | $17.52 | $17.83 | 9,444,200 |
December 14 2015 | $17.45 | $17.51 | $17.24 | $17.36 | 7,898,600 |
December 11 2015 | $17.52 | $17.63 | $17.31 | $17.33 | 11,326,300 |
December 10 2015 | $17.75 | $17.85 | $17.66 | $17.70 | 7,171,900 |
December 09 2015 | $17.93 | $17.98 | $17.70 | $17.76 | 8,663,600 |
December 08 2015 | $17.97 | $18.14 | $17.88 | $18.03 | 6,133,900 |
December 07 2015 | $18.32 | $18.36 | $18.11 | $18.16 | 4,634,000 |
December 04 2015 | $17.84 | $18.26 | $17.76 | $18.21 | 6,355,600 |
December 03 2015 | $18.19 | $18.21 | $17.83 | $17.91 | 5,884,700 |
December 02 2015 | $18.12 | $18.25 | $18.02 | $18.12 | 6,829,100 |
December 01 2015 | $17.84 | $18.24 | $17.84 | $18.19 | 10,256,000 |
November 30 2015 | $17.53 | $17.87 | $17.48 | $17.78 | 8,612,900 |
November 27 2015 | $17.49 | $17.69 | $17.45 | $17.54 | 3,995,600 |
November 25 2015 | $17.63 | $17.70 | $17.59 | $17.63 | 5,442,600 |