| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $16.93 | $17.04 | $16.89 | $16.92 | 19,725,300 |
December 30 2015 | $17.02 | $17.08 | $16.97 | $17.03 | 17,150,100 |
December 29 2015 | $16.84 | $17.05 | $16.83 | $17.01 | 23,650,800 |
December 28 2015 | $16.72 | $16.83 | $16.70 | $16.77 | 16,265,100 |
December 24 2015 | $16.78 | $16.87 | $16.75 | $16.79 | 7,448,400 |
December 23 2015 | $16.84 | $16.87 | $16.68 | $16.86 | 22,559,400 |
December 22 2015 | $16.50 | $16.76 | $16.46 | $16.71 | 27,798,900 |
December 21 2015 | $16.24 | $16.45 | $16.20 | $16.44 | 28,936,500 |
December 18 2015 | $16.27 | $16.40 | $16.22 | $16.25 | 48,770,100 |
December 17 2015 | $16.65 | $16.65 | $16.28 | $16.28 | 38,928,300 |
December 16 2015 | $16.59 | $16.74 | $16.48 | $16.65 | 29,881,500 |
December 15 2015 | $16.74 | $16.79 | $16.44 | $16.46 | 43,846,200 |
December 14 2015 | $16.37 | $16.68 | $16.31 | $16.67 | 43,574,700 |
December 11 2015 | $16.30 | $16.43 | $16.23 | $16.39 | 29,235,000 |
December 10 2015 | $16.32 | $16.59 | $16.31 | $16.44 | 34,078,200 |
December 09 2015 | $16.36 | $16.59 | $16.26 | $16.32 | 26,945,100 |
December 08 2015 | $16.58 | $16.70 | $16.42 | $16.46 | 31,132,800 |
December 07 2015 | $16.44 | $16.76 | $16.44 | $16.70 | 34,787,700 |
December 04 2015 | $16.30 | $16.52 | $16.30 | $16.47 | 31,305,900 |
December 03 2015 | $16.20 | $16.47 | $16.18 | $16.30 | 47,532,300 |
December 02 2015 | $16.18 | $16.37 | $16.10 | $16.11 | 40,760,700 |
December 01 2015 | $16.19 | $16.23 | $16.06 | $16.15 | 36,612,300 |
November 30 2015 | $16.39 | $16.44 | $16.08 | $16.11 | 44,827,800 |
November 27 2015 | $16.55 | $16.61 | $16.39 | $16.40 | 16,022,700 |
November 25 2015 | $16.43 | $16.62 | $16.39 | $16.49 | 23,460,600 |