| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $21.58 | $21.96 | $21.45 | $21.45 | 843,801 |
December 30 2015 | $22.04 | $22.10 | $21.68 | $21.71 | 716,866 |
December 29 2015 | $22.04 | $22.40 | $21.81 | $22.06 | 694,991 |
December 28 2015 | $22.05 | $22.17 | $21.60 | $21.90 | 925,023 |
December 24 2015 | $22.22 | $22.38 | $22.03 | $22.19 | 625,986 |
December 23 2015 | $21.99 | $22.43 | $21.93 | $22.28 | 749,342 |
December 22 2015 | $21.63 | $21.97 | $21.07 | $21.89 | 977,185 |
December 21 2015 | $21.68 | $21.80 | $21.27 | $21.50 | 1,396,923 |
December 18 2015 | $21.94 | $22.19 | $21.42 | $21.54 | 4,128,425 |
December 17 2015 | $22.41 | $22.42 | $21.92 | $21.93 | 1,238,001 |
December 16 2015 | $21.88 | $22.41 | $21.79 | $22.38 | 1,666,411 |
December 15 2015 | $21.97 | $22.13 | $21.63 | $21.80 | 1,809,276 |
December 14 2015 | $21.91 | $22.02 | $21.52 | $21.81 | 1,780,197 |
December 11 2015 | $22.20 | $22.40 | $21.57 | $21.94 | 1,540,206 |
December 10 2015 | $22.30 | $22.59 | $22.01 | $22.43 | 1,818,680 |
December 09 2015 | $21.83 | $22.58 | $21.65 | $21.72 | 1,153,483 |
December 08 2015 | $22.05 | $22.15 | $21.79 | $21.95 | 1,169,975 |
December 07 2015 | $22.43 | $22.47 | $22.00 | $22.23 | 1,383,119 |
December 04 2015 | $22.82 | $22.93 | $22.52 | $22.54 | 1,443,268 |
December 03 2015 | $23.61 | $23.64 | $22.86 | $22.86 | 2,447,809 |
December 02 2015 | $23.05 | $23.86 | $22.91 | $23.44 | 2,881,665 |
December 01 2015 | $22.94 | $22.95 | $22.39 | $22.78 | 1,886,667 |
November 30 2015 | $22.85 | $23.14 | $22.61 | $22.90 | 1,748,357 |
November 27 2015 | $22.85 | $22.94 | $22.61 | $22.70 | 328,290 |
November 25 2015 | $22.57 | $23.02 | $22.48 | $22.87 | 999,270 |
