| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $24.24 | $24.24 | $23.74 | $23.84 | 163,649,200 |
December 30 2015 | $24.59 | $24.62 | $24.28 | $24.31 | 100,855,200 |
December 29 2015 | $24.23 | $24.78 | $24.20 | $24.63 | 123,724,800 |
December 28 2015 | $24.37 | $24.39 | $24.05 | $24.19 | 106,816,800 |
December 24 2015 | $24.69 | $24.69 | $24.45 | $24.47 | 54,281,600 |
December 23 2015 | $24.30 | $24.65 | $24.28 | $24.60 | 130,629,600 |
December 22 2015 | $24.32 | $24.40 | $24.11 | $24.29 | 131,157,600 |
December 21 2015 | $24.30 | $24.32 | $23.91 | $24.31 | 190,362,400 |
December 18 2015 | $24.67 | $24.81 | $23.96 | $24.01 | 385,813,200 |
December 17 2015 | $25.37 | $25.42 | $24.68 | $24.68 | 179,091,200 |
December 16 2015 | $25.16 | $25.36 | $24.64 | $25.22 | 224,954,000 |
December 15 2015 | $25.35 | $25.55 | $24.99 | $25.02 | 213,292,400 |
December 14 2015 | $25.41 | $25.52 | $24.87 | $25.48 | 257,274,800 |
December 11 2015 | $26.09 | $26.13 | $25.56 | $25.63 | 187,544,800 |
December 10 2015 | $26.28 | $26.49 | $26.16 | $26.31 | 116,850,800 |
December 09 2015 | $26.64 | $26.66 | $26.06 | $26.19 | 185,445,600 |
December 08 2015 | $26.62 | $26.86 | $26.47 | $26.78 | 137,238,000 |
December 07 2015 | $26.95 | $27.15 | $26.68 | $26.79 | 128,336,800 |
December 04 2015 | $26.11 | $27.01 | $26.07 | $26.96 | 231,108,000 |
December 03 2015 | $26.40 | $26.45 | $25.87 | $26.09 | 166,278,000 |
December 02 2015 | $26.58 | $26.75 | $26.29 | $26.34 | 133,546,400 |
December 01 2015 | $26.90 | $26.91 | $26.47 | $26.58 | 139,409,600 |
November 30 2015 | $26.72 | $27.05 | $26.67 | $26.79 | 156,721,200 |
November 27 2015 | $26.79 | $26.82 | $26.64 | $26.68 | 52,185,600 |
November 25 2015 | $27.00 | $27.00 | $26.71 | $26.73 | 85,553,200 |
