| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2015 | $15.43 | $16.24 | $15.04 | $16.00 | 160,807,500 |
Week of December 21 2015 | $15.45 | $15.77 | $15.21 | $15.37 | 92,665,500 |
Week of December 14 2015 | $14.50 | $15.85 | $14.32 | $15.36 | 247,329,000 |
Week of December 07 2015 | $15.18 | $15.71 | $14.44 | $14.47 | 213,450,000 |
Week of November 30 2015 | $15.45 | $15.91 | $15.18 | $15.36 | 223,327,500 |
Week of November 23 2015 | $14.49 | $15.48 | $14.31 | $15.44 | 164,200,500 |
Week of November 16 2015 | $13.74 | $15.08 | $13.72 | $14.67 | 221,866,500 |
Week of November 09 2015 | $15.53 | $15.53 | $13.77 | $13.81 | 272,428,500 |
Week of November 02 2015 | $13.93 | $15.64 | $13.81 | $15.49 | 478,933,500 |
Week of October 26 2015 | $14.09 | $14.47 | $13.59 | $13.80 | 238,249,500 |
Week of October 19 2015 | $15.10 | $15.41 | $13.47 | $13.94 | 429,301,500 |
Week of October 12 2015 | $14.87 | $15.37 | $14.08 | $15.13 | 289,363,500 |
Week of October 05 2015 | $16.59 | $16.66 | $14.56 | $14.71 | 420,310,500 |
Week of September 28 2015 | $17.16 | $17.32 | $15.66 | $16.50 | 337,963,500 |
Week of September 21 2015 | $17.60 | $18.10 | $17.05 | $17.13 | 294,105,000 |
Week of September 14 2015 | $16.74 | $17.70 | $16.63 | $17.37 | 263,856,000 |
Week of September 07 2015 | $16.34 | $16.95 | $16.27 | $16.68 | 173,832,000 |
Week of August 31 2015 | $16.37 | $17.00 | $15.80 | $16.13 | 340,023,000 |
Week of August 24 2015 | $13.52 | $16.76 | $13.00 | $16.57 | 480,624,000 |
Week of August 17 2015 | $17.04 | $17.40 | $15.37 | $15.38 | 397,080,000 |
Week of August 10 2015 | $15.88 | $16.53 | $15.52 | $16.21 | 318,492,000 |
Week of August 03 2015 | $17.75 | $18.07 | $15.74 | $16.17 | 462,262,500 |
Week of July 27 2015 | $17.50 | $17.96 | $16.72 | $17.74 | 234,559,500 |
Week of July 20 2015 | $18.33 | $19.11 | $17.39 | $17.69 | 288,838,500 |
Week of July 13 2015 | $17.48 | $18.37 | $17.07 | $18.31 | 202,644,000 |
