| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $23.51 | $23.54 | $23.18 | $23.25 | 20,190,029 |
December 29 2016 | $23.37 | $23.51 | $23.34 | $23.44 | 10,995,580 |
December 28 2016 | $23.62 | $23.67 | $23.35 | $23.41 | 12,022,230 |
December 27 2016 | $23.57 | $23.71 | $23.54 | $23.61 | 14,175,490 |
December 23 2016 | $23.50 | $23.54 | $23.39 | $23.49 | 9,167,598 |
December 22 2016 | $23.39 | $23.45 | $23.27 | $23.44 | 12,935,770 |
December 21 2016 | $23.61 | $23.61 | $23.40 | $23.41 | 14,488,950 |
December 20 2016 | $23.72 | $23.75 | $23.43 | $23.51 | 17,475,170 |
December 19 2016 | $23.58 | $23.75 | $23.49 | $23.66 | 18,178,471 |
December 16 2016 | $23.62 | $23.64 | $23.29 | $23.54 | 45,875,473 |
December 15 2016 | $23.54 | $23.70 | $23.47 | $23.57 | 20,914,061 |
December 14 2016 | $23.54 | $23.90 | $23.40 | $23.44 | 27,555,980 |
December 13 2016 | $23.31 | $23.57 | $23.24 | $23.54 | 25,052,900 |
December 12 2016 | $23.14 | $23.24 | $23.10 | $23.21 | 17,287,811 |
December 09 2016 | $23.07 | $23.14 | $22.87 | $23.13 | 21,361,980 |
December 08 2016 | $23.17 | $23.34 | $23.02 | $23.04 | 21,369,900 |
December 07 2016 | $22.68 | $23.11 | $22.56 | $23.04 | 30,178,529 |
December 06 2016 | $22.64 | $22.77 | $22.50 | $22.57 | 27,352,070 |
December 05 2016 | $22.57 | $22.77 | $22.54 | $22.72 | 20,865,840 |
December 02 2016 | $22.55 | $22.74 | $22.41 | $22.51 | 27,069,500 |
December 01 2016 | $22.96 | $22.97 | $22.62 | $22.66 | 25,996,189 |
November 30 2016 | $22.90 | $23.04 | $22.84 | $22.94 | 26,224,891 |
November 29 2016 | $23.04 | $23.16 | $22.92 | $22.95 | 23,553,740 |
November 28 2016 | $23.14 | $23.15 | $22.94 | $23.02 | 21,468,920 |
November 25 2016 | $22.77 | $23.19 | $22.74 | $23.15 | 17,678,859 |
