| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $17.07 | $17.18 | $17.03 | $17.06 | 19,725,300 |
December 30 2015 | $17.16 | $17.22 | $17.12 | $17.17 | 17,150,100 |
December 29 2015 | $16.98 | $17.19 | $16.98 | $17.15 | 23,650,800 |
December 28 2015 | $16.86 | $16.97 | $16.84 | $16.91 | 16,265,100 |
December 24 2015 | $16.92 | $17.01 | $16.89 | $16.93 | 7,448,400 |
December 23 2015 | $16.98 | $17.01 | $16.82 | $17.01 | 22,559,400 |
December 22 2015 | $16.64 | $16.90 | $16.59 | $16.85 | 27,798,900 |
December 21 2015 | $16.37 | $16.59 | $16.33 | $16.58 | 28,936,500 |
December 18 2015 | $16.40 | $16.54 | $16.35 | $16.38 | 48,770,100 |
December 17 2015 | $16.79 | $16.79 | $16.42 | $16.42 | 38,928,300 |
December 16 2015 | $16.73 | $16.88 | $16.62 | $16.79 | 29,881,500 |
December 15 2015 | $16.88 | $16.94 | $16.58 | $16.60 | 43,846,200 |
December 14 2015 | $16.51 | $16.82 | $16.44 | $16.81 | 43,574,700 |
December 11 2015 | $16.44 | $16.57 | $16.37 | $16.52 | 29,235,000 |
December 10 2015 | $16.46 | $16.73 | $16.45 | $16.58 | 34,078,200 |
December 09 2015 | $16.50 | $16.73 | $16.40 | $16.46 | 26,945,100 |
December 08 2015 | $16.72 | $16.84 | $16.56 | $16.59 | 31,132,800 |
December 07 2015 | $16.58 | $16.91 | $16.58 | $16.84 | 34,787,700 |
December 04 2015 | $16.44 | $16.66 | $16.43 | $16.61 | 31,305,900 |
December 03 2015 | $16.34 | $16.61 | $16.31 | $16.44 | 47,532,300 |
December 02 2015 | $16.32 | $16.50 | $16.23 | $16.24 | 40,760,700 |
December 01 2015 | $16.32 | $16.37 | $16.19 | $16.28 | 36,612,300 |
November 30 2015 | $16.53 | $16.58 | $16.21 | $16.24 | 44,827,800 |
November 27 2015 | $16.69 | $16.75 | $16.53 | $16.53 | 16,022,700 |
November 25 2015 | $16.56 | $16.76 | $16.53 | $16.63 | 23,460,600 |
