| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $23.64 | $23.69 | $23.38 | $23.39 | 1,460,575 |
December 30 2015 | $23.80 | $23.96 | $23.77 | $23.77 | 1,598,831 |
December 29 2015 | $23.68 | $23.89 | $23.56 | $23.88 | 2,703,333 |
December 28 2015 | $23.45 | $23.52 | $23.33 | $23.51 | 1,734,186 |
December 24 2015 | $23.46 | $23.68 | $23.38 | $23.54 | 869,040 |
December 23 2015 | $23.49 | $23.57 | $23.38 | $23.54 | 2,397,350 |
December 22 2015 | $23.04 | $23.51 | $22.92 | $23.41 | 3,021,140 |
December 21 2015 | $22.83 | $23.08 | $22.66 | $22.89 | 2,526,811 |
December 18 2015 | $23.05 | $23.08 | $22.68 | $22.68 | 5,719,364 |
December 17 2015 | $23.56 | $23.58 | $23.11 | $23.16 | 3,716,656 |
December 16 2015 | $22.96 | $23.39 | $22.84 | $23.37 | 4,238,376 |
December 15 2015 | $22.80 | $22.94 | $22.55 | $22.77 | 4,246,352 |
December 14 2015 | $22.32 | $22.70 | $22.27 | $22.63 | 3,640,973 |
December 11 2015 | $22.29 | $22.47 | $22.18 | $22.28 | 2,647,290 |
December 10 2015 | $22.55 | $22.79 | $22.43 | $22.58 | 3,011,795 |
December 09 2015 | $22.66 | $22.92 | $22.44 | $22.55 | 3,532,982 |
December 08 2015 | $22.70 | $22.86 | $22.63 | $22.77 | 2,835,849 |
December 07 2015 | $22.93 | $23.00 | $22.71 | $22.82 | 2,982,909 |
December 04 2015 | $22.38 | $23.05 | $22.38 | $22.97 | 4,293,309 |
December 03 2015 | $22.71 | $22.74 | $22.30 | $22.35 | 4,184,837 |
December 02 2015 | $22.86 | $22.93 | $22.66 | $22.68 | 3,480,847 |
December 01 2015 | $22.58 | $22.93 | $22.58 | $22.93 | 4,912,082 |
November 30 2015 | $22.89 | $22.96 | $22.65 | $22.67 | 4,894,727 |
November 27 2015 | $23.01 | $23.02 | $22.86 | $22.89 | 1,607,867 |
November 25 2015 | $23.33 | $23.41 | $22.97 | $23.02 | 2,188,848 |