| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $29.40 | $29.60 | $29.25 | $29.36 | 5,863,212 |
December 30 2015 | $29.63 | $30.02 | $29.33 | $29.47 | 5,842,368 |
December 29 2015 | $29.63 | $29.80 | $29.27 | $29.63 | 6,632,563 |
December 28 2015 | $29.68 | $29.94 | $28.94 | $29.44 | 8,292,051 |
December 24 2015 | $30.21 | $30.29 | $29.71 | $29.79 | 3,136,647 |
December 23 2015 | $30.24 | $30.50 | $29.83 | $30.22 | 5,502,665 |
December 22 2015 | $30.39 | $30.45 | $29.82 | $30.28 | 5,441,448 |
December 21 2015 | $30.63 | $30.73 | $29.71 | $30.35 | 9,298,138 |
December 18 2015 | $31.07 | $31.34 | $30.42 | $30.48 | 11,494,542 |
December 17 2015 | $31.50 | $31.64 | $30.79 | $31.10 | 6,440,269 |
December 16 2015 | $31.20 | $31.30 | $30.41 | $31.21 | 6,735,427 |
December 15 2015 | $31.00 | $31.44 | $30.67 | $30.96 | 7,951,712 |
December 14 2015 | $30.55 | $30.69 | $29.40 | $30.62 | 12,797,287 |
December 11 2015 | $31.40 | $31.40 | $30.65 | $30.84 | 7,633,904 |
December 10 2015 | $31.74 | $32.05 | $31.46 | $31.67 | 7,788,956 |
December 09 2015 | $32.23 | $32.23 | $31.37 | $31.68 | 6,653,899 |
December 08 2015 | $31.51 | $32.44 | $31.43 | $32.26 | 5,601,576 |
December 07 2015 | $31.86 | $32.07 | $31.39 | $32.01 | 5,534,616 |
December 04 2015 | $31.26 | $32.13 | $31.07 | $31.95 | 6,650,581 |
December 03 2015 | $32.19 | $32.45 | $31.18 | $31.27 | 11,745,102 |
December 02 2015 | $31.48 | $32.28 | $31.40 | $31.80 | 8,925,513 |
December 01 2015 | $31.25 | $31.67 | $30.77 | $31.49 | 8,835,945 |
November 30 2015 | $31.00 | $31.38 | $30.84 | $31.22 | 10,966,817 |
November 27 2015 | $30.50 | $31.02 | $30.38 | $30.99 | 5,402,994 |
November 25 2015 | $30.57 | $30.65 | $30.19 | $30.37 | 9,809,566 |
