| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $24.08 | $24.09 | $23.59 | $23.69 | 163,649,200 |
December 30 2015 | $24.44 | $24.46 | $24.12 | $24.15 | 100,855,200 |
December 29 2015 | $24.07 | $24.63 | $24.05 | $24.47 | 123,724,800 |
December 28 2015 | $24.21 | $24.24 | $23.90 | $24.04 | 106,816,800 |
December 24 2015 | $24.53 | $24.53 | $24.29 | $24.31 | 54,281,600 |
December 23 2015 | $24.14 | $24.50 | $24.13 | $24.44 | 130,629,600 |
December 22 2015 | $24.17 | $24.24 | $23.96 | $24.13 | 131,157,600 |
December 21 2015 | $24.14 | $24.16 | $23.76 | $24.15 | 190,362,400 |
December 18 2015 | $24.51 | $24.65 | $23.81 | $23.86 | 385,813,200 |
December 17 2015 | $25.21 | $25.26 | $24.53 | $24.53 | 179,091,200 |
December 16 2015 | $25.00 | $25.20 | $24.49 | $25.06 | 224,954,000 |
December 15 2015 | $25.19 | $25.39 | $24.83 | $24.87 | 213,292,400 |
December 14 2015 | $25.25 | $25.36 | $24.71 | $25.31 | 257,274,800 |
December 11 2015 | $25.92 | $25.97 | $25.40 | $25.47 | 187,544,800 |
December 10 2015 | $26.11 | $26.32 | $26.00 | $26.14 | 116,850,800 |
December 09 2015 | $26.48 | $26.49 | $25.90 | $26.02 | 185,445,600 |
December 08 2015 | $26.45 | $26.69 | $26.30 | $26.61 | 137,238,000 |
December 07 2015 | $26.78 | $26.97 | $26.51 | $26.62 | 128,336,800 |
December 04 2015 | $25.95 | $26.84 | $25.91 | $26.79 | 231,108,000 |
December 03 2015 | $26.23 | $26.28 | $25.71 | $25.93 | 166,278,000 |
December 02 2015 | $26.41 | $26.58 | $26.12 | $26.17 | 133,546,400 |
December 01 2015 | $26.72 | $26.74 | $26.30 | $26.41 | 139,409,600 |
November 30 2015 | $26.55 | $26.87 | $26.50 | $26.62 | 156,721,200 |
November 27 2015 | $26.62 | $26.65 | $26.47 | $26.51 | 52,185,600 |
November 25 2015 | $26.83 | $26.83 | $26.54 | $26.56 | 85,553,200 |