| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $20.70 | $21.15 | $20.58 | $21.05 | 195,752 |
December 30 2015 | $20.66 | $20.99 | $20.40 | $20.91 | 302,979 |
December 29 2015 | $20.33 | $20.63 | $20.27 | $20.61 | 250,005 |
December 28 2015 | $20.10 | $20.45 | $19.30 | $20.31 | 718,511 |
December 24 2015 | $20.12 | $20.41 | $19.94 | $19.94 | 102,778 |
December 23 2015 | $19.65 | $20.21 | $19.58 | $20.16 | 345,754 |
December 22 2015 | $19.57 | $19.75 | $19.37 | $19.66 | 355,881 |
December 21 2015 | $19.00 | $19.50 | $18.58 | $19.50 | 355,858 |
December 18 2015 | $20.39 | $20.39 | $18.86 | $18.98 | 296,205 |
December 17 2015 | $19.70 | $20.94 | $19.66 | $20.23 | 850,330 |
December 16 2015 | $19.24 | $19.51 | $18.96 | $19.51 | 370,275 |
December 15 2015 | $18.47 | $19.46 | $18.34 | $19.30 | 628,226 |
December 14 2015 | $19.20 | $19.35 | $17.99 | $18.27 | 525,376 |
December 11 2015 | $19.45 | $19.45 | $19.08 | $19.29 | 405,238 |
December 10 2015 | $18.98 | $19.51 | $18.98 | $19.44 | 204,646 |
December 09 2015 | $18.91 | $19.75 | $18.81 | $19.13 | 497,879 |
December 08 2015 | $18.46 | $18.96 | $18.21 | $18.92 | 308,627 |
December 07 2015 | $18.99 | $19.16 | $18.04 | $18.70 | 358,899 |
December 04 2015 | $18.73 | $19.16 | $18.39 | $18.95 | 176,903 |
December 03 2015 | $19.42 | $19.42 | $18.55 | $18.80 | 303,063 |
December 02 2015 | $19.18 | $19.36 | $18.74 | $19.18 | 380,599 |
December 01 2015 | $19.54 | $19.75 | $19.06 | $19.13 | 377,034 |
November 30 2015 | $19.44 | $19.85 | $19.15 | $19.55 | 460,151 |
November 27 2015 | $19.44 | $19.65 | $18.92 | $19.14 | 183,347 |
November 25 2015 | $19.97 | $20.12 | $18.47 | $19.02 | 978,100 |
