| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $14.69 | $14.87 | $14.57 | $14.67 | 1,887,428 |
December 30 2015 | $14.73 | $14.91 | $14.64 | $14.74 | 1,311,079 |
December 29 2015 | $14.73 | $15.05 | $14.61 | $14.85 | 1,675,873 |
December 28 2015 | $14.68 | $14.72 | $14.37 | $14.65 | 1,810,051 |
December 24 2015 | $14.75 | $14.90 | $14.61 | $14.79 | 761,435 |
December 23 2015 | $14.75 | $15.24 | $14.58 | $14.76 | 3,558,168 |
December 22 2015 | $14.05 | $14.61 | $14.03 | $14.57 | 3,766,228 |
December 21 2015 | $13.96 | $14.15 | $13.81 | $14.08 | 2,648,400 |
December 18 2015 | $13.82 | $14.08 | $13.78 | $13.78 | 5,605,304 |
December 17 2015 | $13.68 | $14.12 | $13.34 | $13.86 | 5,082,307 |
December 16 2015 | $13.93 | $13.93 | $13.29 | $13.69 | 4,148,670 |
December 15 2015 | $14.18 | $14.23 | $13.64 | $13.80 | 3,890,209 |
December 14 2015 | $14.17 | $14.43 | $14.01 | $14.08 | 3,116,452 |
December 11 2015 | $14.02 | $14.26 | $13.90 | $14.02 | 2,983,529 |
December 10 2015 | $13.51 | $14.40 | $13.50 | $14.31 | 3,487,686 |
December 09 2015 | $13.56 | $13.91 | $13.47 | $13.51 | 4,076,934 |
December 08 2015 | $13.34 | $13.57 | $13.22 | $13.49 | 3,230,981 |
December 07 2015 | $13.79 | $13.82 | $13.34 | $13.60 | 3,003,856 |
December 04 2015 | $13.85 | $14.04 | $13.65 | $13.92 | 2,792,496 |
December 03 2015 | $14.13 | $14.15 | $13.65 | $13.79 | 2,482,087 |
December 02 2015 | $14.16 | $14.26 | $13.99 | $14.04 | 1,959,450 |
December 01 2015 | $14.18 | $14.31 | $14.08 | $14.27 | 1,943,190 |
November 30 2015 | $14.27 | $14.43 | $13.93 | $14.17 | 3,169,871 |
November 27 2015 | $14.04 | $14.30 | $14.03 | $14.26 | 813,888 |
November 25 2015 | $14.51 | $14.57 | $14.14 | $14.16 | 1,903,302 |
