| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $24.80 | $25.02 | $24.71 | $24.89 | 2,582,004 |
December 30 2015 | $25.06 | $25.11 | $24.80 | $24.84 | 1,398,371 |
December 29 2015 | $24.98 | $25.27 | $24.96 | $25.09 | 3,379,168 |
December 28 2015 | $24.78 | $25.13 | $24.63 | $24.80 | 2,685,376 |
December 24 2015 | $25.15 | $25.26 | $24.75 | $24.83 | 2,726,385 |
December 23 2015 | $25.32 | $25.44 | $24.63 | $25.31 | 3,865,855 |
December 22 2015 | $24.93 | $25.24 | $24.80 | $25.12 | 4,475,684 |
December 21 2015 | $24.42 | $24.88 | $24.23 | $24.87 | 4,689,012 |
December 18 2015 | $24.58 | $24.82 | $24.05 | $24.33 | 7,342,811 |
December 17 2015 | $25.43 | $25.44 | $24.73 | $24.82 | 5,771,228 |
December 16 2015 | $24.66 | $25.43 | $24.64 | $25.34 | 6,851,497 |
December 15 2015 | $24.33 | $24.79 | $24.19 | $24.59 | 7,203,051 |
December 14 2015 | $23.59 | $23.79 | $23.04 | $23.64 | 6,159,678 |
December 11 2015 | $23.40 | $23.56 | $23.03 | $23.10 | 3,293,086 |
December 10 2015 | $23.21 | $23.77 | $22.87 | $23.66 | 3,980,874 |
December 09 2015 | $23.41 | $24.06 | $22.97 | $23.20 | 4,905,040 |
December 08 2015 | $23.43 | $23.85 | $23.28 | $23.74 | 4,637,483 |
December 07 2015 | $23.15 | $23.68 | $22.87 | $23.63 | 4,113,986 |
December 04 2015 | $22.71 | $23.36 | $22.59 | $23.25 | 5,403,422 |
December 03 2015 | $23.57 | $23.59 | $22.55 | $22.71 | 6,689,315 |
December 02 2015 | $23.64 | $24.00 | $23.40 | $23.48 | 4,059,666 |
December 01 2015 | $24.07 | $24.22 | $23.59 | $23.75 | 4,616,509 |
November 30 2015 | $23.80 | $24.28 | $23.46 | $23.90 | 6,319,846 |
November 27 2015 | $24.34 | $24.49 | $23.88 | $23.94 | 2,222,121 |
November 25 2015 | $24.26 | $24.52 | $24.06 | $24.37 | 4,211,456 |
