| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $22.57 | $22.71 | $22.22 | $22.36 | 3,531,505 |
December 29 2016 | $22.64 | $22.77 | $22.46 | $22.53 | 3,394,780 |
December 28 2016 | $22.93 | $23.02 | $22.50 | $22.62 | 2,880,628 |
December 27 2016 | $22.43 | $23.03 | $22.37 | $22.79 | 5,188,205 |
December 23 2016 | $22.42 | $22.72 | $22.27 | $22.40 | 5,616,297 |
December 22 2016 | $22.72 | $22.76 | $22.40 | $22.51 | 4,442,017 |
December 21 2016 | $22.34 | $22.81 | $22.34 | $22.74 | 3,935,765 |
December 20 2016 | $22.60 | $22.60 | $22.24 | $22.43 | 4,972,665 |
December 19 2016 | $22.50 | $22.53 | $22.19 | $22.30 | 4,873,582 |
December 16 2016 | $22.61 | $22.99 | $22.47 | $22.50 | 7,792,460 |
December 15 2016 | $23.50 | $23.50 | $22.48 | $22.65 | 9,761,438 |
December 14 2016 | $23.45 | $24.06 | $23.30 | $23.68 | 11,007,730 |
December 13 2016 | $23.12 | $23.66 | $22.78 | $23.43 | 7,137,258 |
December 12 2016 | $23.18 | $23.39 | $22.69 | $22.99 | 6,383,423 |
December 09 2016 | $23.61 | $23.70 | $23.08 | $23.59 | 7,892,442 |
December 08 2016 | $23.72 | $23.90 | $23.45 | $23.70 | 8,078,966 |
December 07 2016 | $22.64 | $23.89 | $22.60 | $23.71 | 17,786,711 |
December 06 2016 | $22.93 | $23.08 | $22.65 | $22.70 | 4,690,779 |
December 05 2016 | $22.72 | $23.12 | $22.48 | $22.80 | 7,537,700 |
December 02 2016 | $23.13 | $23.24 | $22.60 | $22.74 | 9,493,292 |
December 01 2016 | $23.54 | $23.68 | $23.01 | $23.11 | 11,150,650 |
November 30 2016 | $23.59 | $24.08 | $23.43 | $23.61 | 15,084,820 |
November 29 2016 | $22.71 | $24.34 | $22.63 | $23.59 | 29,892,609 |
November 28 2016 | $22.46 | $22.80 | $22.44 | $22.70 | 9,681,689 |
November 25 2016 | $22.75 | $22.84 | $22.35 | $22.44 | 6,497,668 |