| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $35.91 | $38.62 | $35.34 | $38.62 | 19,503 |
December 30 2015 | $37.23 | $37.64 | $35.72 | $36.16 | 24,878 |
December 29 2015 | $38.41 | $39.26 | $37.26 | $37.34 | 17,125 |
December 28 2015 | $40.14 | $40.63 | $38.55 | $38.71 | 8,334 |
December 24 2015 | $39.82 | $40.81 | $39.69 | $40.33 | 3,022 |
December 23 2015 | $38.21 | $40.80 | $38.21 | $39.96 | 9,871 |
December 22 2015 | $37.01 | $39.09 | $36.98 | $39.09 | 14,656 |
December 21 2015 | $38.67 | $39.14 | $36.87 | $37.22 | 20,407 |
December 18 2015 | $39.23 | $39.53 | $38.35 | $38.59 | 10,959 |
December 17 2015 | $39.09 | $39.33 | $36.87 | $39.15 | 17,700 |
December 16 2015 | $40.90 | $41.56 | $39.45 | $39.55 | 24,479 |
December 15 2015 | $40.91 | $41.76 | $40.69 | $41.21 | 14,540 |
December 14 2015 | $41.30 | $41.74 | $41.28 | $41.29 | 16,757 |
December 11 2015 | $42.43 | $42.43 | $41.47 | $42.10 | 3,149 |
December 10 2015 | $42.38 | $42.90 | $42.23 | $42.83 | 5,733 |
December 09 2015 | $42.77 | $43.36 | $41.74 | $42.95 | 13,814 |
December 08 2015 | $42.90 | $43.30 | $42.55 | $43.01 | 7,719 |
December 07 2015 | $43.92 | $43.95 | $43.04 | $43.36 | 7,551 |
December 04 2015 | $44.29 | $45.06 | $43.57 | $44.47 | 34,866 |
December 03 2015 | $44.72 | $45.13 | $43.42 | $44.57 | 9,482 |
December 02 2015 | $44.48 | $45.26 | $43.35 | $44.64 | 29,400 |
December 01 2015 | $44.25 | $44.95 | $43.80 | $44.95 | 15,974 |
November 30 2015 | $42.95 | $45.31 | $42.95 | $44.30 | 46,681 |
November 27 2015 | $42.48 | $43.36 | $42.33 | $42.66 | 3,949 |
November 25 2015 | $43.01 | $43.58 | $41.89 | $43.09 | 13,198 |
