| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $24.80 | $24.80 | $24.21 | $24.24 | 341,343 |
December 29 2016 | $24.56 | $25.01 | $24.56 | $24.80 | 454,370 |
December 28 2016 | $24.88 | $24.98 | $24.50 | $24.56 | 394,062 |
December 27 2016 | $24.54 | $25.03 | $24.27 | $24.82 | 540,268 |
December 23 2016 | $24.74 | $24.74 | $24.18 | $24.53 | 392,551 |
December 22 2016 | $25.18 | $25.34 | $24.24 | $24.30 | 611,458 |
December 21 2016 | $24.44 | $25.59 | $24.15 | $25.01 | 1,926,509 |
December 20 2016 | $24.65 | $24.76 | $24.02 | $24.37 | 451,236 |
December 19 2016 | $23.98 | $24.25 | $23.75 | $23.99 | 629,350 |
December 16 2016 | $24.19 | $24.43 | $23.91 | $23.98 | 1,002,635 |
December 15 2016 | $24.47 | $24.61 | $23.99 | $24.16 | 596,008 |
December 14 2016 | $23.60 | $24.67 | $23.60 | $24.20 | 1,253,072 |
December 13 2016 | $23.56 | $23.98 | $23.34 | $23.58 | 773,184 |
December 12 2016 | $23.65 | $23.92 | $23.32 | $23.52 | 1,247,333 |
December 09 2016 | $25.27 | $25.46 | $23.75 | $23.85 | 2,846,412 |
December 08 2016 | $27.69 | $27.70 | $24.92 | $25.26 | 2,369,957 |
December 07 2016 | $28.44 | $28.44 | $27.45 | $27.52 | 1,055,624 |
December 06 2016 | $28.30 | $28.37 | $27.89 | $28.19 | 531,137 |
December 05 2016 | $28.00 | $28.49 | $28.00 | $28.08 | 1,002,371 |
December 02 2016 | $27.60 | $28.01 | $27.46 | $27.92 | 560,896 |
December 01 2016 | $27.37 | $27.74 | $27.36 | $27.72 | 735,013 |
November 30 2016 | $27.59 | $27.96 | $27.13 | $27.23 | 520,108 |
November 29 2016 | $27.70 | $28.00 | $27.54 | $27.55 | 372,412 |
November 28 2016 | $28.00 | $28.10 | $27.73 | $27.82 | 500,645 |
November 25 2016 | $28.10 | $28.22 | $27.87 | $28.07 | 188,050 |
