| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $28.25 | $28.55 | $27.99 | $27.99 | 699,493 |
December 30 2015 | $28.73 | $29.01 | $28.38 | $28.39 | 628,128 |
December 29 2015 | $28.69 | $29.06 | $28.38 | $28.89 | 724,251 |
December 28 2015 | $28.72 | $28.80 | $28.35 | $28.45 | 710,218 |
December 24 2015 | $29.10 | $29.17 | $28.70 | $28.91 | 363,400 |
December 23 2015 | $28.27 | $29.37 | $28.22 | $29.05 | 958,552 |
December 22 2015 | $27.39 | $28.22 | $27.29 | $27.96 | 892,500 |
December 21 2015 | $27.23 | $27.80 | $27.02 | $27.24 | 1,221,993 |
December 18 2015 | $26.61 | $27.32 | $26.54 | $27.02 | 2,243,372 |
December 17 2015 | $27.51 | $27.61 | $26.65 | $26.74 | 1,415,103 |
December 16 2015 | $27.10 | $27.65 | $26.91 | $27.56 | 1,205,648 |
December 15 2015 | $26.71 | $27.04 | $26.50 | $26.99 | 1,499,887 |
December 14 2015 | $27.06 | $27.06 | $25.95 | $26.40 | 2,257,652 |
December 11 2015 | $27.46 | $27.65 | $26.98 | $27.08 | 1,399,157 |
December 10 2015 | $28.69 | $28.92 | $28.06 | $28.13 | 1,179,270 |
December 09 2015 | $28.76 | $29.71 | $28.59 | $28.84 | 1,863,407 |
December 08 2015 | $29.20 | $29.37 | $28.49 | $28.50 | 1,524,826 |
December 07 2015 | $29.99 | $30.06 | $29.23 | $29.50 | 1,295,064 |
December 04 2015 | $29.87 | $30.41 | $29.55 | $30.23 | 1,146,352 |
December 03 2015 | $29.44 | $30.26 | $29.34 | $29.86 | 1,631,605 |
December 02 2015 | $29.81 | $30.50 | $29.21 | $29.31 | 1,499,032 |
December 01 2015 | $30.75 | $30.75 | $29.65 | $29.90 | 1,173,545 |
November 30 2015 | $30.18 | $30.90 | $30.08 | $30.61 | 1,501,931 |
November 27 2015 | $30.35 | $30.65 | $29.88 | $30.06 | 259,024 |
November 25 2015 | $30.30 | $30.69 | $30.13 | $30.44 | 728,612 |
