| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $24.71 | $25.01 | $24.60 | $24.64 | 8,154,300 |
December 30 2015 | $25.17 | $25.29 | $24.94 | $24.96 | 5,057,200 |
December 29 2015 | $25.12 | $25.32 | $25.04 | $25.21 | 6,388,200 |
December 28 2015 | $25.06 | $25.06 | $24.74 | $24.91 | 5,420,300 |
December 24 2015 | $25.22 | $25.33 | $25.12 | $25.15 | 2,798,200 |
December 23 2015 | $25.15 | $25.35 | $25.00 | $25.25 | 6,807,100 |
December 22 2015 | $24.75 | $25.08 | $24.48 | $24.95 | 11,468,400 |
December 21 2015 | $24.49 | $24.63 | $24.16 | $24.53 | 10,920,100 |
December 18 2015 | $24.88 | $24.98 | $24.20 | $24.23 | 19,331,700 |
December 17 2015 | $26.20 | $26.22 | $25.06 | $25.08 | 15,959,800 |
December 16 2015 | $25.69 | $26.15 | $25.31 | $26.03 | 13,682,900 |
December 15 2015 | $25.28 | $25.62 | $25.22 | $25.43 | 13,708,800 |
December 14 2015 | $24.88 | $25.19 | $24.31 | $24.69 | 14,990,100 |
December 11 2015 | $25.41 | $25.60 | $24.73 | $24.84 | 16,133,000 |
December 10 2015 | $25.94 | $26.25 | $25.77 | $25.88 | 10,674,500 |
December 09 2015 | $26.18 | $26.57 | $25.63 | $25.84 | 13,211,200 |
December 08 2015 | $26.51 | $26.60 | $26.21 | $26.38 | 10,613,400 |
December 07 2015 | $27.32 | $27.35 | $26.66 | $26.86 | 8,389,200 |
December 04 2015 | $26.84 | $27.56 | $26.65 | $27.35 | 13,205,400 |
December 03 2015 | $27.14 | $27.28 | $26.56 | $26.68 | 15,021,200 |
December 02 2015 | $27.38 | $27.42 | $26.89 | $27.02 | 10,996,500 |
December 01 2015 | $26.80 | $27.38 | $26.80 | $27.31 | 18,594,200 |
November 30 2015 | $26.18 | $26.74 | $26.10 | $26.56 | 17,416,300 |
November 27 2015 | $26.04 | $26.27 | $25.93 | $26.16 | 3,014,600 |
November 25 2015 | $26.04 | $26.14 | $25.90 | $26.03 | 6,210,000 |
