| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $20.47 | $20.76 | $20.35 | $20.48 | 4,076,400 |
December 30 2015 | $20.54 | $20.76 | $20.44 | $20.59 | 2,178,400 |
December 29 2015 | $20.43 | $20.81 | $20.37 | $20.58 | 1,405,200 |
December 28 2015 | $20.27 | $20.45 | $20.13 | $20.43 | 1,274,400 |
December 24 2015 | $20.30 | $20.41 | $20.07 | $20.28 | 1,174,000 |
December 23 2015 | $20.67 | $20.73 | $20.37 | $20.47 | 1,682,800 |
December 22 2015 | $20.48 | $20.67 | $19.95 | $20.64 | 2,059,200 |
December 21 2015 | $20.59 | $20.84 | $20.36 | $20.41 | 1,709,600 |
December 18 2015 | $20.45 | $20.86 | $20.27 | $20.53 | 2,703,600 |
December 17 2015 | $20.58 | $20.75 | $20.36 | $20.43 | 1,936,400 |
December 16 2015 | $20.01 | $20.62 | $20.00 | $20.51 | 3,124,000 |
December 15 2015 | $20.89 | $21.00 | $19.63 | $19.80 | 4,037,200 |
December 14 2015 | $20.42 | $20.87 | $20.42 | $20.74 | 1,570,800 |
December 11 2015 | $21.02 | $21.19 | $20.34 | $20.44 | 2,121,200 |
December 10 2015 | $21.36 | $21.50 | $20.95 | $21.24 | 2,316,400 |
December 09 2015 | $21.70 | $21.74 | $21.18 | $21.31 | 1,898,800 |
December 08 2015 | $21.65 | $21.98 | $21.58 | $21.82 | 1,724,000 |
December 07 2015 | $21.85 | $21.93 | $21.60 | $21.81 | 1,808,800 |
December 04 2015 | $21.14 | $21.97 | $21.14 | $21.94 | 2,343,200 |
December 03 2015 | $21.61 | $21.79 | $20.88 | $20.99 | 2,237,200 |
December 02 2015 | $21.60 | $21.83 | $21.49 | $21.56 | 1,674,000 |
December 01 2015 | $21.12 | $21.60 | $21.09 | $21.54 | 2,198,800 |
November 30 2015 | $22.15 | $22.16 | $21.07 | $21.26 | 2,617,200 |
November 27 2015 | $21.86 | $22.36 | $21.86 | $22.21 | 844,800 |
November 25 2015 | $21.75 | $22.03 | $21.75 | $21.85 | 1,259,600 |
