| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $19.35 | $19.98 | $19.28 | $19.76 | 188,491 |
December 30 2015 | $19.83 | $19.90 | $19.39 | $19.44 | 138,510 |
December 29 2015 | $19.80 | $20.09 | $19.56 | $20.00 | 169,165 |
December 28 2015 | $19.83 | $19.93 | $19.52 | $19.68 | 319,734 |
December 24 2015 | $19.73 | $20.12 | $19.66 | $19.97 | 93,815 |
December 23 2015 | $19.73 | $19.98 | $19.54 | $19.69 | 178,277 |
December 22 2015 | $19.22 | $19.58 | $19.00 | $19.53 | 221,369 |
December 21 2015 | $19.08 | $19.69 | $18.85 | $19.05 | 230,454 |
December 18 2015 | $19.67 | $19.86 | $18.44 | $18.85 | 965,958 |
December 17 2015 | $20.45 | $20.65 | $19.93 | $19.96 | 377,271 |
December 16 2015 | $19.88 | $20.49 | $19.87 | $20.41 | 432,084 |
December 15 2015 | $19.55 | $19.96 | $19.26 | $19.75 | 381,973 |
December 14 2015 | $19.34 | $19.52 | $18.89 | $19.41 | 353,618 |
December 11 2015 | $19.86 | $20.27 | $19.35 | $19.37 | 276,589 |
December 10 2015 | $19.95 | $20.78 | $19.78 | $20.11 | 292,488 |
December 09 2015 | $19.75 | $20.15 | $19.33 | $19.97 | 382,685 |
December 08 2015 | $19.90 | $19.90 | $18.94 | $19.69 | 599,306 |
December 07 2015 | $20.46 | $20.68 | $19.76 | $20.08 | 324,991 |
December 04 2015 | $20.75 | $20.97 | $20.33 | $20.58 | 172,125 |
December 03 2015 | $21.25 | $21.37 | $20.76 | $20.82 | 228,233 |
December 02 2015 | $21.42 | $21.42 | $20.03 | $21.16 | 488,961 |
December 01 2015 | $22.23 | $23.05 | $21.80 | $22.47 | 263,146 |
November 30 2015 | $23.53 | $23.79 | $22.23 | $22.24 | 271,872 |
November 27 2015 | $22.92 | $23.62 | $22.80 | $23.52 | 89,083 |
November 25 2015 | $23.00 | $23.00 | $22.53 | $22.90 | 247,663 |
