| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $21.64 | $21.93 | $21.40 | $21.41 | 378,041 |
December 30 2015 | $21.76 | $21.82 | $21.40 | $21.67 | 458,127 |
December 29 2015 | $21.04 | $21.81 | $21.04 | $21.76 | 490,193 |
December 28 2015 | $21.08 | $21.31 | $20.83 | $21.01 | 446,704 |
December 24 2015 | $21.47 | $21.50 | $21.22 | $21.22 | 179,028 |
December 23 2015 | $21.40 | $21.63 | $21.25 | $21.52 | 658,594 |
December 22 2015 | $20.89 | $21.55 | $19.90 | $21.17 | 1,905,896 |
December 21 2015 | $21.73 | $21.80 | $21.06 | $21.27 | 541,723 |
December 18 2015 | $22.44 | $22.76 | $21.74 | $21.75 | 1,595,458 |
December 17 2015 | $23.23 | $23.23 | $22.63 | $22.64 | 539,353 |
December 16 2015 | $22.23 | $23.11 | $22.20 | $23.07 | 432,559 |
December 15 2015 | $22.09 | $22.40 | $21.79 | $22.17 | 622,921 |
December 14 2015 | $22.70 | $22.89 | $21.96 | $22.10 | 383,691 |
December 11 2015 | $22.83 | $23.20 | $22.54 | $22.73 | 347,549 |
December 10 2015 | $23.36 | $23.69 | $23.13 | $23.33 | 391,283 |
December 09 2015 | $23.46 | $24.12 | $23.16 | $23.34 | 548,755 |
December 08 2015 | $23.07 | $23.82 | $22.70 | $23.69 | 448,875 |
December 07 2015 | $23.55 | $24.60 | $23.03 | $23.27 | 570,340 |
December 04 2015 | $23.23 | $23.85 | $23.14 | $23.68 | 433,008 |
December 03 2015 | $24.11 | $24.45 | $23.17 | $23.30 | 313,016 |
December 02 2015 | $23.89 | $24.23 | $23.89 | $24.11 | 345,400 |
December 01 2015 | $23.22 | $24.14 | $23.22 | $23.87 | 811,963 |
November 30 2015 | $24.39 | $24.66 | $23.59 | $23.62 | 479,486 |
November 27 2015 | $24.57 | $25.00 | $24.35 | $24.44 | 256,873 |
November 25 2015 | $24.04 | $24.70 | $24.04 | $24.57 | 418,691 |
