| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $24.96 | $25.03 | $24.86 | $24.90 | 1,742,900 |
December 29 2016 | $24.69 | $24.71 | $24.56 | $24.64 | 1,405,500 |
December 28 2016 | $24.79 | $24.84 | $24.64 | $24.64 | 1,167,000 |
December 27 2016 | $24.74 | $24.77 | $24.71 | $24.71 | 748,100 |
December 23 2016 | $24.59 | $24.74 | $24.53 | $24.71 | 1,477,700 |
December 22 2016 | $25.00 | $25.08 | $24.94 | $25.00 | 1,382,400 |
December 21 2016 | $25.15 | $25.17 | $25.05 | $25.11 | 1,393,100 |
December 20 2016 | $25.00 | $25.21 | $24.97 | $25.14 | 2,867,800 |
December 19 2016 | $25.28 | $25.41 | $25.20 | $25.34 | 2,041,200 |
December 16 2016 | $25.63 | $25.76 | $25.60 | $25.63 | 1,919,400 |
December 15 2016 | $25.73 | $25.83 | $25.63 | $25.65 | 2,618,300 |
December 14 2016 | $26.09 | $26.16 | $25.70 | $25.72 | 2,701,200 |
December 13 2016 | $25.94 | $26.13 | $25.82 | $26.06 | 4,343,200 |
December 12 2016 | $25.65 | $25.81 | $25.53 | $25.67 | 3,793,900 |
December 09 2016 | $26.31 | $26.43 | $26.24 | $26.42 | 2,326,100 |
December 08 2016 | $26.35 | $26.45 | $26.25 | $26.36 | 2,276,900 |
December 07 2016 | $26.27 | $26.69 | $26.25 | $26.62 | 3,757,500 |
December 06 2016 | $25.65 | $25.85 | $25.52 | $25.79 | 4,701,800 |
December 05 2016 | $24.64 | $24.78 | $24.62 | $24.70 | 1,990,800 |
December 02 2016 | $24.54 | $24.71 | $24.49 | $24.59 | 1,821,300 |
December 01 2016 | $24.41 | $24.62 | $24.38 | $24.50 | 2,059,600 |
November 30 2016 | $24.48 | $24.61 | $24.41 | $24.50 | 2,535,000 |
November 29 2016 | $24.30 | $24.46 | $24.25 | $24.36 | 1,198,300 |
November 28 2016 | $24.38 | $24.41 | $24.22 | $24.25 | 2,464,100 |
November 25 2016 | $24.65 | $24.72 | $24.61 | $24.68 | 698,800 |