| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $22.77 | $22.88 | $22.44 | $22.58 | 1,439,769 |
December 30 2015 | $22.87 | $23.04 | $22.77 | $22.85 | 1,238,143 |
December 29 2015 | $22.80 | $23.22 | $22.78 | $22.87 | 1,553,362 |
December 28 2015 | $22.83 | $22.86 | $22.48 | $22.81 | 995,127 |
December 24 2015 | $22.77 | $22.96 | $22.75 | $22.88 | 736,206 |
December 23 2015 | $22.25 | $22.91 | $22.21 | $22.79 | 2,003,166 |
December 22 2015 | $22.23 | $22.40 | $22.15 | $22.23 | 1,848,819 |
December 21 2015 | $21.81 | $22.33 | $21.72 | $22.25 | 4,134,099 |
December 18 2015 | $21.58 | $21.90 | $21.40 | $21.74 | 6,667,997 |
December 17 2015 | $21.61 | $22.02 | $21.43 | $21.65 | 4,680,223 |
December 16 2015 | $21.11 | $21.72 | $20.89 | $21.64 | 3,257,331 |
December 15 2015 | $20.85 | $21.13 | $20.66 | $20.91 | 2,727,758 |
December 14 2015 | $20.62 | $20.84 | $20.36 | $20.64 | 2,385,482 |
December 11 2015 | $20.85 | $21.00 | $20.39 | $20.55 | 2,527,207 |
December 10 2015 | $21.03 | $21.22 | $20.94 | $21.12 | 2,959,981 |
December 09 2015 | $21.06 | $21.44 | $20.86 | $21.05 | 3,207,107 |
December 08 2015 | $20.94 | $21.29 | $20.83 | $21.01 | 3,362,022 |
December 07 2015 | $21.04 | $21.25 | $20.94 | $21.24 | 3,875,888 |
December 04 2015 | $20.75 | $21.17 | $20.75 | $21.12 | 4,034,111 |
December 03 2015 | $21.31 | $21.32 | $20.50 | $20.75 | 5,845,673 |
December 02 2015 | $21.56 | $21.73 | $21.27 | $21.30 | 2,821,155 |
December 01 2015 | $21.59 | $21.76 | $21.33 | $21.61 | 4,804,872 |
November 30 2015 | $21.28 | $22.05 | $20.54 | $21.61 | 30,648,480 |
November 27 2015 | $17.39 | $17.68 | $17.23 | $17.26 | 6,853,970 |
November 25 2015 | $17.48 | $17.56 | $17.03 | $17.47 | 3,935,160 |
