| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $15.90 | $16.23 | $15.89 | $16.00 | 40,725,568 |
December 30 2015 | $15.77 | $16.24 | $15.71 | $15.87 | 55,468,813 |
December 29 2015 | $15.34 | $15.85 | $15.30 | $15.81 | 36,094,348 |
December 28 2015 | $15.43 | $15.47 | $15.04 | $15.26 | 28,519,559 |
December 24 2015 | $15.37 | $15.46 | $15.22 | $15.37 | 10,654,155 |
December 23 2015 | $15.48 | $15.56 | $15.21 | $15.31 | 23,324,684 |
December 22 2015 | $15.67 | $15.77 | $15.31 | $15.33 | 29,422,424 |
December 21 2015 | $15.45 | $15.72 | $15.41 | $15.50 | 29,297,609 |
December 18 2015 | $15.53 | $15.73 | $15.29 | $15.36 | 45,212,548 |
December 17 2015 | $15.60 | $15.85 | $15.32 | $15.56 | 49,479,568 |
December 16 2015 | $14.81 | $15.66 | $14.72 | $15.63 | 76,565,112 |
December 15 2015 | $14.79 | $14.81 | $14.53 | $14.74 | 33,666,359 |
December 14 2015 | $14.50 | $14.73 | $14.32 | $14.57 | 42,472,768 |
December 11 2015 | $15.02 | $15.05 | $14.44 | $14.47 | 49,030,888 |
December 10 2015 | $14.98 | $15.23 | $14.91 | $15.14 | 31,075,379 |
December 09 2015 | $15.11 | $15.17 | $14.71 | $14.97 | 45,866,293 |
December 08 2015 | $15.17 | $15.25 | $14.95 | $15.11 | 40,314,538 |
December 07 2015 | $15.18 | $15.71 | $15.08 | $15.41 | 47,163,343 |
December 04 2015 | $15.50 | $15.55 | $15.18 | $15.36 | 38,604,043 |
December 03 2015 | $15.70 | $15.83 | $15.33 | $15.51 | 44,093,458 |
December 02 2015 | $15.80 | $15.91 | $15.42 | $15.47 | 44,722,018 |
December 01 2015 | $15.40 | $15.87 | $15.40 | $15.81 | 56,009,323 |
November 30 2015 | $15.45 | $15.62 | $15.27 | $15.35 | 39,897,193 |
November 27 2015 | $15.40 | $15.48 | $15.13 | $15.44 | 29,240,294 |
November 25 2015 | $14.76 | $15.39 | $14.69 | $15.31 | 59,861,682 |
