| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $22.75 | $22.84 | $22.65 | $22.66 | 1,060,200 |
December 30 2015 | $22.90 | $23.02 | $22.80 | $22.91 | 1,613,000 |
December 29 2015 | $22.80 | $22.97 | $22.76 | $22.93 | 1,586,600 |
December 28 2015 | $22.75 | $22.80 | $22.61 | $22.75 | 1,399,000 |
December 24 2015 | $22.52 | $22.59 | $22.45 | $22.53 | 388,600 |
December 23 2015 | $22.42 | $22.55 | $22.38 | $22.51 | 1,606,200 |
December 22 2015 | $22.17 | $22.25 | $22.05 | $22.23 | 2,018,000 |
December 21 2015 | $22.39 | $22.47 | $22.13 | $22.29 | 2,303,600 |
December 18 2015 | $21.98 | $22.25 | $21.96 | $22.03 | 2,065,600 |
December 17 2015 | $22.08 | $22.27 | $22.04 | $22.05 | 1,821,800 |
December 16 2015 | $22.20 | $22.33 | $21.89 | $22.32 | 3,960,000 |
December 15 2015 | $21.72 | $22.04 | $21.70 | $21.89 | 2,002,800 |
December 14 2015 | $21.68 | $21.85 | $21.47 | $21.84 | 1,935,600 |
December 11 2015 | $21.87 | $21.91 | $21.65 | $21.67 | 1,600,200 |
December 10 2015 | $22.16 | $22.30 | $22.09 | $22.21 | 2,103,400 |
December 09 2015 | $22.35 | $22.37 | $21.98 | $22.15 | 2,955,000 |
December 08 2015 | $22.18 | $22.30 | $22.07 | $22.25 | 1,938,400 |
December 07 2015 | $22.47 | $22.48 | $22.27 | $22.38 | 3,394,600 |
December 04 2015 | $22.10 | $22.35 | $21.98 | $22.25 | 2,417,400 |
December 03 2015 | $22.12 | $22.12 | $21.70 | $21.82 | 3,271,400 |
December 02 2015 | $22.09 | $22.11 | $21.75 | $21.85 | 2,874,600 |
December 01 2015 | $21.91 | $21.95 | $21.69 | $21.93 | 3,724,000 |
November 30 2015 | $21.55 | $21.57 | $21.31 | $21.45 | 3,847,600 |
November 27 2015 | $21.33 | $21.39 | $21.29 | $21.36 | 852,200 |
November 25 2015 | $21.05 | $21.27 | $21.05 | $21.17 | 1,202,600 |
