| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $32.99 | $33.35 | $32.85 | $32.91 | 2,015,860 |
December 30 2015 | $33.38 | $33.58 | $32.95 | $33.15 | 1,908,398 |
December 29 2015 | $33.16 | $33.77 | $33.09 | $33.37 | 2,716,020 |
December 28 2015 | $32.74 | $33.23 | $32.33 | $33.03 | 2,266,336 |
December 24 2015 | $32.90 | $33.06 | $32.54 | $32.79 | 1,307,200 |
December 23 2015 | $32.88 | $33.21 | $32.66 | $32.90 | 3,731,430 |
December 22 2015 | $32.90 | $32.90 | $32.19 | $32.58 | 3,858,284 |
December 21 2015 | $32.32 | $32.99 | $32.10 | $32.60 | 6,526,574 |
December 18 2015 | $31.09 | $32.74 | $31.09 | $32.38 | 10,207,216 |
December 17 2015 | $30.73 | $31.39 | $30.63 | $30.93 | 6,474,292 |
December 16 2015 | $29.66 | $30.82 | $29.52 | $30.69 | 6,455,550 |
December 15 2015 | $28.66 | $29.41 | $28.48 | $29.36 | 4,584,866 |
December 14 2015 | $28.50 | $28.98 | $27.95 | $28.40 | 2,667,028 |
December 11 2015 | $28.45 | $28.84 | $28.26 | $28.44 | 2,087,428 |
December 10 2015 | $28.73 | $29.26 | $28.52 | $28.74 | 3,874,656 |
December 09 2015 | $28.42 | $28.98 | $28.16 | $28.76 | 3,759,602 |
December 08 2015 | $28.70 | $29.00 | $28.36 | $28.70 | 2,744,298 |
December 07 2015 | $29.40 | $29.50 | $28.64 | $28.88 | 2,657,416 |
December 04 2015 | $28.34 | $29.55 | $28.28 | $29.35 | 2,944,256 |
December 03 2015 | $29.60 | $29.80 | $28.37 | $28.42 | 4,022,846 |
December 02 2015 | $29.50 | $29.89 | $29.07 | $29.51 | 3,267,898 |
December 01 2015 | $29.16 | $29.63 | $28.74 | $29.51 | 3,199,510 |
November 30 2015 | $29.50 | $29.64 | $28.69 | $28.88 | 3,398,010 |
November 27 2015 | $28.48 | $29.52 | $28.27 | $29.36 | 1,774,690 |
November 25 2015 | $28.59 | $28.70 | $28.29 | $28.38 | 1,682,396 |
