| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $20.84 | $21.05 | $20.71 | $20.85 | 2,869,107 |
December 30 2015 | $21.10 | $21.32 | $20.84 | $20.86 | 2,162,948 |
December 29 2015 | $21.06 | $21.26 | $20.95 | $21.06 | 2,154,380 |
December 28 2015 | $20.90 | $21.03 | $20.70 | $20.91 | 2,025,139 |
December 24 2015 | $20.91 | $21.13 | $20.86 | $20.89 | 1,751,206 |
December 23 2015 | $20.73 | $21.14 | $20.54 | $20.95 | 4,454,811 |
December 22 2015 | $20.11 | $20.83 | $20.06 | $20.65 | 4,544,977 |
December 21 2015 | $19.92 | $20.17 | $19.78 | $19.96 | 3,343,562 |
December 18 2015 | $20.32 | $20.32 | $19.79 | $19.89 | 8,632,359 |
December 17 2015 | $21.00 | $21.08 | $20.39 | $20.41 | 4,969,586 |
December 16 2015 | $20.62 | $21.08 | $20.57 | $21.02 | 4,302,206 |
December 15 2015 | $20.62 | $20.83 | $20.41 | $20.57 | 4,007,009 |
December 14 2015 | $20.53 | $20.84 | $20.23 | $20.47 | 3,982,576 |
December 11 2015 | $20.53 | $20.75 | $20.34 | $20.40 | 4,482,765 |
December 10 2015 | $20.93 | $21.13 | $20.70 | $20.76 | 3,617,420 |
December 09 2015 | $20.94 | $21.54 | $20.74 | $20.90 | 4,258,269 |
December 08 2015 | $20.87 | $21.47 | $20.78 | $21.13 | 3,446,624 |
December 07 2015 | $21.07 | $21.17 | $20.64 | $21.01 | 4,475,939 |
December 04 2015 | $21.39 | $21.42 | $21.00 | $21.08 | 6,543,014 |
December 03 2015 | $21.00 | $21.40 | $20.52 | $21.27 | 9,807,535 |
December 02 2015 | $21.38 | $21.50 | $20.88 | $21.00 | 4,114,575 |
December 01 2015 | $21.63 | $21.68 | $21.03 | $21.32 | 5,506,892 |
November 30 2015 | $21.57 | $21.96 | $21.41 | $21.60 | 5,997,109 |
November 27 2015 | $21.81 | $21.86 | $21.38 | $21.40 | 2,834,361 |
November 25 2015 | $21.43 | $21.90 | $21.37 | $21.72 | 5,396,295 |