| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $21.01 | $21.36 | $20.96 | $21.23 | 3,688,700 |
December 30 2015 | $21.15 | $21.42 | $21.10 | $21.17 | 2,735,100 |
December 29 2015 | $21.06 | $21.31 | $21.03 | $21.29 | 3,070,000 |
December 28 2015 | $20.77 | $20.92 | $20.66 | $20.90 | 2,162,500 |
December 24 2015 | $20.97 | $21.05 | $20.75 | $20.87 | 1,728,100 |
December 23 2015 | $20.30 | $21.06 | $20.25 | $21.00 | 4,146,300 |
December 22 2015 | $20.15 | $20.28 | $19.85 | $20.12 | 2,925,700 |
December 21 2015 | $19.69 | $20.08 | $19.62 | $20.07 | 3,504,200 |
December 18 2015 | $19.66 | $19.69 | $19.45 | $19.49 | 6,382,800 |
December 17 2015 | $20.35 | $20.37 | $19.76 | $19.78 | 3,060,900 |
December 16 2015 | $20.09 | $20.27 | $19.69 | $20.23 | 4,141,600 |
December 15 2015 | $19.51 | $19.94 | $19.34 | $19.87 | 5,530,100 |
December 14 2015 | $19.94 | $20.08 | $19.10 | $19.27 | 6,085,700 |
December 11 2015 | $20.44 | $20.61 | $19.90 | $19.92 | 8,226,100 |
December 10 2015 | $20.61 | $21.05 | $20.46 | $20.79 | 3,816,800 |
December 09 2015 | $20.72 | $21.10 | $20.46 | $20.53 | 3,779,700 |
December 08 2015 | $20.98 | $21.03 | $20.73 | $20.83 | 3,409,900 |
December 07 2015 | $21.40 | $21.41 | $21.13 | $21.28 | 2,276,900 |
December 04 2015 | $21.12 | $21.57 | $20.97 | $21.45 | 2,831,300 |
December 03 2015 | $21.42 | $22.19 | $20.94 | $21.03 | 2,932,700 |
December 02 2015 | $21.54 | $21.62 | $21.22 | $21.31 | 2,584,800 |
December 01 2015 | $21.47 | $21.70 | $21.28 | $21.50 | 3,002,900 |
November 30 2015 | $21.34 | $21.46 | $21.24 | $21.36 | 2,611,900 |
November 27 2015 | $21.29 | $21.33 | $21.06 | $21.31 | 981,700 |
November 25 2015 | $21.10 | $21.43 | $21.08 | $21.30 | 2,528,700 |
