| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $17.81 | $17.92 | $17.58 | $17.73 | 3,898,296 |
December 30 2015 | $17.96 | $17.99 | $17.80 | $17.83 | 2,574,067 |
December 29 2015 | $17.98 | $18.10 | $17.91 | $17.98 | 4,136,726 |
December 28 2015 | $18.04 | $18.07 | $17.80 | $17.93 | 3,100,141 |
December 24 2015 | $18.04 | $18.14 | $17.98 | $18.04 | 2,009,526 |
December 23 2015 | $18.08 | $18.08 | $17.90 | $17.98 | 6,172,919 |
December 22 2015 | $17.91 | $17.99 | $17.88 | $17.97 | 4,553,863 |
December 21 2015 | $17.87 | $17.96 | $17.73 | $17.88 | 4,958,727 |
December 18 2015 | $17.74 | $17.98 | $17.70 | $17.87 | 8,648,048 |
December 17 2015 | $17.99 | $18.15 | $17.88 | $17.89 | 8,925,675 |
December 16 2015 | $18.01 | $18.10 | $17.83 | $18.05 | 7,384,790 |
December 15 2015 | $17.47 | $17.84 | $17.46 | $17.78 | 9,444,233 |
December 14 2015 | $17.40 | $17.46 | $17.20 | $17.31 | 7,898,571 |
December 11 2015 | $17.47 | $17.58 | $17.27 | $17.28 | 11,326,300 |
December 10 2015 | $17.70 | $17.80 | $17.62 | $17.65 | 7,171,925 |
December 09 2015 | $17.88 | $17.93 | $17.65 | $17.71 | 8,663,591 |
December 08 2015 | $17.92 | $18.09 | $17.83 | $17.98 | 6,133,868 |
December 07 2015 | $18.27 | $18.31 | $18.06 | $18.11 | 4,634,002 |
December 04 2015 | $17.79 | $18.21 | $17.71 | $18.16 | 6,355,622 |
December 03 2015 | $18.14 | $18.16 | $17.78 | $17.87 | 5,884,685 |
December 02 2015 | $18.07 | $18.20 | $17.97 | $18.07 | 6,829,099 |
December 01 2015 | $17.80 | $18.19 | $17.79 | $18.14 | 10,256,020 |
November 30 2015 | $17.48 | $17.82 | $17.44 | $17.73 | 8,612,907 |
November 27 2015 | $17.45 | $17.64 | $17.41 | $17.49 | 3,995,606 |
November 25 2015 | $17.59 | $17.65 | $17.54 | $17.58 | 5,442,638 |