| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $24.36 | $24.58 | $24.23 | $24.47 | 4,328,255 |
September 29 2016 | $24.46 | $24.46 | $24.14 | $24.23 | 3,885,742 |
September 28 2016 | $24.72 | $24.79 | $24.40 | $24.47 | 2,846,073 |
September 27 2016 | $24.57 | $24.76 | $24.54 | $24.63 | 3,381,202 |
September 26 2016 | $24.64 | $24.74 | $24.42 | $24.60 | 2,916,621 |
September 23 2016 | $24.87 | $24.94 | $24.72 | $24.75 | 3,260,949 |
September 22 2016 | $24.67 | $24.91 | $24.63 | $24.82 | 3,766,240 |
September 21 2016 | $24.50 | $24.60 | $24.25 | $24.52 | 5,172,191 |
September 20 2016 | $24.64 | $24.72 | $24.46 | $24.52 | 4,489,649 |
September 19 2016 | $24.47 | $24.64 | $24.30 | $24.57 | 5,796,252 |
September 16 2016 | $24.32 | $24.48 | $24.14 | $24.39 | 13,795,418 |
September 15 2016 | $23.86 | $24.53 | $23.77 | $24.39 | 11,298,306 |
September 14 2016 | $23.95 | $24.19 | $23.72 | $23.82 | 5,696,694 |
September 13 2016 | $24.52 | $24.54 | $23.91 | $23.99 | 9,349,300 |
September 12 2016 | $24.53 | $24.86 | $24.38 | $24.72 | 6,745,567 |
September 09 2016 | $25.09 | $25.35 | $24.59 | $24.59 | 7,888,052 |
September 08 2016 | $25.34 | $25.42 | $25.18 | $25.35 | 5,381,910 |
September 07 2016 | $25.64 | $25.70 | $25.31 | $25.36 | 3,821,032 |
September 06 2016 | $25.61 | $25.65 | $25.29 | $25.65 | 8,450,067 |
September 02 2016 | $25.79 | $25.92 | $25.52 | $25.64 | 3,492,226 |
September 01 2016 | $25.72 | $25.86 | $25.48 | $25.72 | 4,082,632 |