| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $23.65 | $23.96 | $23.59 | $23.68 | 2,025,868 |
December 30 2015 | $23.91 | $24.15 | $23.79 | $23.81 | 2,354,193 |
December 29 2015 | $23.89 | $24.14 | $23.84 | $24.05 | 2,414,331 |
December 28 2015 | $23.65 | $23.77 | $23.53 | $23.74 | 3,014,832 |
December 24 2015 | $23.90 | $24.15 | $23.66 | $23.77 | 1,452,738 |
December 23 2015 | $23.11 | $24.00 | $23.04 | $23.91 | 5,261,957 |
December 22 2015 | $22.47 | $23.00 | $22.35 | $22.92 | 6,051,514 |
December 21 2015 | $22.62 | $22.74 | $22.35 | $22.55 | 4,329,950 |
December 18 2015 | $22.54 | $22.58 | $22.26 | $22.40 | 10,233,310 |
December 17 2015 | $23.18 | $23.29 | $22.45 | $22.69 | 4,842,520 |
December 16 2015 | $23.02 | $23.18 | $22.58 | $23.14 | 3,786,836 |
December 15 2015 | $22.75 | $23.18 | $22.73 | $22.78 | 4,626,401 |
December 14 2015 | $23.08 | $23.20 | $22.15 | $22.47 | 9,247,265 |
December 11 2015 | $24.17 | $24.25 | $22.99 | $23.15 | 8,029,128 |
December 10 2015 | $24.64 | $24.98 | $24.55 | $24.62 | 2,699,909 |
December 09 2015 | $25.05 | $25.38 | $24.58 | $24.64 | 3,830,877 |
December 08 2015 | $25.53 | $25.65 | $25.10 | $25.16 | 4,305,942 |
December 07 2015 | $26.29 | $26.38 | $25.99 | $26.12 | 2,585,977 |
December 04 2015 | $25.93 | $26.39 | $25.85 | $26.33 | 3,208,272 |
December 03 2015 | $26.35 | $26.38 | $25.76 | $25.87 | 2,810,928 |
December 02 2015 | $26.77 | $26.80 | $26.15 | $26.26 | 2,273,891 |
December 01 2015 | $26.94 | $27.02 | $26.55 | $26.77 | 2,896,776 |
November 30 2015 | $26.67 | $26.88 | $26.63 | $26.83 | 2,774,207 |
November 27 2015 | $26.75 | $26.82 | $26.45 | $26.61 | 788,052 |
November 25 2015 | $26.48 | $26.83 | $26.43 | $26.76 | 2,072,132 |
