| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $21.19 | $21.77 | $21.16 | $21.46 | 2,406,214 |
December 30 2015 | $21.55 | $21.73 | $21.26 | $21.27 | 2,916,464 |
December 29 2015 | $21.53 | $21.77 | $21.35 | $21.67 | 2,581,016 |
December 28 2015 | $21.09 | $21.48 | $20.93 | $21.38 | 2,684,543 |
December 24 2015 | $21.18 | $21.33 | $21.07 | $21.26 | 950,725 |
December 23 2015 | $20.76 | $21.37 | $20.48 | $21.26 | 3,113,366 |
December 22 2015 | $20.48 | $20.66 | $20.19 | $20.54 | 2,475,035 |
December 21 2015 | $20.01 | $20.44 | $19.89 | $20.42 | 3,748,894 |
December 18 2015 | $20.21 | $20.53 | $19.97 | $20.00 | 4,918,326 |
December 17 2015 | $21.00 | $21.01 | $20.25 | $20.26 | 3,276,210 |
December 16 2015 | $20.25 | $20.95 | $20.12 | $20.86 | 6,294,850 |
December 15 2015 | $19.85 | $20.23 | $19.78 | $19.98 | 5,937,786 |
December 14 2015 | $19.81 | $19.95 | $19.06 | $19.66 | 9,219,341 |
December 11 2015 | $20.51 | $20.59 | $19.83 | $19.89 | 8,137,225 |
December 10 2015 | $20.91 | $21.11 | $20.53 | $20.84 | 6,631,751 |
December 09 2015 | $21.04 | $21.39 | $20.41 | $20.84 | 7,775,945 |
December 08 2015 | $20.62 | $20.98 | $20.16 | $20.70 | 6,003,640 |
December 07 2015 | $21.38 | $21.43 | $20.96 | $21.08 | 3,129,634 |
December 04 2015 | $21.13 | $21.46 | $20.96 | $21.38 | 3,944,215 |
December 03 2015 | $22.28 | $22.29 | $21.06 | $21.15 | 6,325,945 |
December 02 2015 | $21.92 | $22.46 | $21.83 | $22.13 | 5,795,733 |
December 01 2015 | $21.68 | $22.04 | $21.55 | $21.99 | 4,233,432 |
November 30 2015 | $21.60 | $21.71 | $21.36 | $21.48 | 4,063,097 |
November 27 2015 | $21.41 | $21.71 | $21.26 | $21.51 | 1,990,340 |
November 25 2015 | $21.78 | $21.83 | $21.38 | $21.65 | 3,235,401 |
