| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $15.64 | $15.68 | $15.45 | $15.58 | 2,392,520 |
December 30 2015 | $15.65 | $15.75 | $15.61 | $15.71 | 1,648,282 |
December 29 2015 | $15.62 | $15.78 | $15.58 | $15.68 | 1,781,373 |
December 28 2015 | $15.75 | $15.77 | $15.39 | $15.50 | 2,209,487 |
December 24 2015 | $15.75 | $15.91 | $15.71 | $15.84 | 1,327,491 |
December 23 2015 | $15.64 | $15.81 | $15.58 | $15.75 | 2,919,228 |
December 22 2015 | $15.07 | $15.61 | $15.01 | $15.58 | 3,446,126 |
December 21 2015 | $14.92 | $15.20 | $14.83 | $14.99 | 3,333,073 |
December 18 2015 | $14.72 | $14.86 | $14.54 | $14.78 | 7,071,755 |
December 17 2015 | $14.97 | $15.15 | $14.65 | $14.83 | 4,398,557 |
December 16 2015 | $14.66 | $14.99 | $14.62 | $14.95 | 3,010,270 |
December 15 2015 | $14.59 | $14.70 | $14.38 | $14.59 | 3,416,297 |
December 14 2015 | $14.65 | $14.70 | $14.12 | $14.35 | 3,832,798 |
December 11 2015 | $14.53 | $14.75 | $14.51 | $14.62 | 4,562,311 |
December 10 2015 | $14.65 | $14.89 | $14.54 | $14.81 | 3,700,580 |
December 09 2015 | $14.63 | $14.97 | $14.49 | $14.59 | 4,497,189 |
December 08 2015 | $14.66 | $14.76 | $14.53 | $14.73 | 3,116,112 |
December 07 2015 | $15.20 | $15.24 | $14.76 | $14.81 | 3,204,346 |
December 04 2015 | $15.08 | $15.46 | $15.08 | $15.26 | 5,232,546 |
December 03 2015 | $15.20 | $15.26 | $14.92 | $15.08 | 7,722,180 |
December 02 2015 | $15.58 | $15.59 | $15.10 | $15.10 | 3,013,761 |
December 01 2015 | $15.40 | $15.61 | $15.33 | $15.56 | 2,664,014 |
November 30 2015 | $15.52 | $15.55 | $15.29 | $15.36 | 3,294,553 |
November 27 2015 | $15.42 | $15.55 | $15.40 | $15.48 | 947,308 |
November 25 2015 | $15.45 | $15.65 | $15.23 | $15.42 | 2,907,767 |
