| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $22.62 | $22.88 | $22.49 | $22.62 | 5,553,558 |
December 30 2015 | $22.78 | $22.99 | $22.58 | $22.83 | 9,791,219 |
December 29 2015 | $23.17 | $23.54 | $22.92 | $23.22 | 5,591,677 |
December 28 2015 | $22.92 | $22.95 | $22.49 | $22.88 | 6,495,464 |
December 24 2015 | $23.29 | $23.45 | $23.11 | $23.20 | 4,907,907 |
December 23 2015 | $22.23 | $23.43 | $22.19 | $23.36 | 16,262,131 |
December 22 2015 | $21.43 | $21.94 | $21.23 | $21.91 | 8,104,453 |
December 21 2015 | $21.43 | $21.62 | $21.16 | $21.36 | 10,401,706 |
December 18 2015 | $21.00 | $21.57 | $20.93 | $21.16 | 13,507,990 |
December 17 2015 | $21.09 | $21.18 | $20.72 | $20.97 | 8,991,927 |
December 16 2015 | $21.16 | $21.25 | $20.79 | $21.18 | 10,652,185 |
December 15 2015 | $20.86 | $21.41 | $20.81 | $20.91 | 11,623,263 |
December 14 2015 | $20.26 | $20.74 | $19.90 | $20.63 | 15,272,035 |
December 11 2015 | $20.58 | $20.68 | $20.06 | $20.31 | 12,975,531 |
December 10 2015 | $20.15 | $21.41 | $20.03 | $21.02 | 15,172,035 |
December 09 2015 | $19.78 | $20.15 | $19.48 | $20.03 | 11,732,917 |
December 08 2015 | $20.19 | $20.22 | $19.48 | $19.53 | 20,348,148 |
December 07 2015 | $21.68 | $21.71 | $20.52 | $20.72 | 15,582,480 |
December 04 2015 | $20.70 | $21.50 | $20.63 | $21.41 | 12,284,103 |
December 03 2015 | $21.46 | $21.55 | $20.42 | $20.61 | 9,705,701 |
December 02 2015 | $21.59 | $21.94 | $21.34 | $21.43 | 10,655,597 |
December 01 2015 | $21.68 | $22.01 | $21.57 | $21.73 | 10,631,253 |
November 30 2015 | $21.39 | $21.80 | $21.34 | $21.46 | 10,018,643 |
November 27 2015 | $21.36 | $21.68 | $21.32 | $21.36 | 4,095,339 |
November 25 2015 | $20.74 | $21.66 | $20.70 | $21.57 | 10,680,025 |
