| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $20.49 | $20.55 | $20.32 | $20.33 | 17,041,449 |
December 30 2015 | $20.70 | $20.79 | $20.60 | $20.61 | 10,620,330 |
December 29 2015 | $20.54 | $20.82 | $20.51 | $20.79 | 16,319,640 |
December 28 2015 | $20.43 | $20.49 | $20.31 | $20.44 | 14,204,900 |
December 24 2015 | $20.52 | $20.62 | $20.49 | $20.49 | 8,202,379 |
December 23 2015 | $20.24 | $20.52 | $20.21 | $20.51 | 18,803,740 |
December 22 2015 | $20.10 | $20.14 | $19.88 | $20.13 | 18,966,279 |
December 21 2015 | $19.90 | $19.95 | $19.77 | $19.94 | 20,242,930 |
December 18 2015 | $19.91 | $20.08 | $19.66 | $19.66 | 36,732,727 |
December 17 2015 | $20.42 | $20.44 | $19.99 | $20.00 | 24,812,199 |
December 16 2015 | $20.21 | $20.43 | $19.97 | $20.39 | 22,731,520 |
December 15 2015 | $20.00 | $20.29 | $19.92 | $20.10 | 30,393,730 |
December 14 2015 | $19.69 | $19.85 | $19.43 | $19.83 | 32,744,930 |
December 11 2015 | $19.83 | $19.83 | $19.56 | $19.58 | 34,295,660 |
December 10 2015 | $20.02 | $20.24 | $19.96 | $20.04 | 23,382,400 |
December 09 2015 | $20.18 | $20.47 | $19.96 | $20.01 | 24,127,430 |
December 08 2015 | $20.34 | $20.43 | $20.23 | $20.32 | 18,635,750 |
December 07 2015 | $20.63 | $20.63 | $20.40 | $20.58 | 15,350,240 |
December 04 2015 | $20.17 | $20.62 | $20.17 | $20.57 | 28,143,750 |
December 03 2015 | $20.68 | $20.73 | $20.08 | $20.17 | 25,783,770 |
December 02 2015 | $20.58 | $20.88 | $20.49 | $20.54 | 29,178,170 |
December 01 2015 | $20.36 | $20.70 | $20.36 | $20.64 | 31,406,279 |
November 30 2015 | $20.46 | $20.57 | $20.36 | $20.40 | 30,736,730 |
November 27 2015 | $20.40 | $20.57 | $20.39 | $20.45 | 9,532,251 |
November 25 2015 | $20.45 | $20.50 | $20.21 | $20.39 | 22,472,770 |
