| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $24.15 | $24.16 | $23.66 | $23.76 | 163,649,200 |
December 30 2015 | $24.51 | $24.53 | $24.19 | $24.22 | 100,855,200 |
December 29 2015 | $24.14 | $24.70 | $24.12 | $24.54 | 123,724,800 |
December 28 2015 | $24.28 | $24.30 | $23.96 | $24.11 | 106,816,800 |
December 24 2015 | $24.60 | $24.60 | $24.36 | $24.38 | 54,281,600 |
December 23 2015 | $24.21 | $24.57 | $24.19 | $24.51 | 130,629,600 |
December 22 2015 | $24.24 | $24.31 | $24.02 | $24.20 | 131,157,600 |
December 21 2015 | $24.21 | $24.23 | $23.83 | $24.22 | 190,362,400 |
December 18 2015 | $24.58 | $24.72 | $23.88 | $23.93 | 385,813,200 |
December 17 2015 | $25.28 | $25.33 | $24.60 | $24.60 | 179,091,200 |
December 16 2015 | $25.07 | $25.27 | $24.55 | $25.13 | 224,954,000 |
December 15 2015 | $25.26 | $25.46 | $24.90 | $24.94 | 213,292,400 |
December 14 2015 | $25.32 | $25.43 | $24.78 | $25.39 | 257,274,800 |
December 11 2015 | $26.00 | $26.04 | $25.47 | $25.54 | 187,544,800 |
December 10 2015 | $26.19 | $26.39 | $26.07 | $26.22 | 116,850,800 |
December 09 2015 | $26.55 | $26.56 | $25.97 | $26.09 | 185,445,600 |
December 08 2015 | $26.52 | $26.77 | $26.37 | $26.68 | 137,238,000 |
December 07 2015 | $26.85 | $27.05 | $26.59 | $26.69 | 128,336,800 |
December 04 2015 | $26.02 | $26.91 | $25.98 | $26.86 | 231,108,000 |
December 03 2015 | $26.30 | $26.36 | $25.78 | $26.00 | 166,278,000 |
December 02 2015 | $26.48 | $26.66 | $26.20 | $26.24 | 133,546,400 |
December 01 2015 | $26.80 | $26.81 | $26.37 | $26.48 | 139,409,600 |
November 30 2015 | $26.63 | $26.95 | $26.57 | $26.70 | 156,721,200 |
November 27 2015 | $26.70 | $26.72 | $26.54 | $26.59 | 52,185,600 |
November 25 2015 | $26.90 | $26.91 | $26.61 | $26.64 | 85,553,200 |
