| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $24.71 | $24.85 | $24.51 | $24.58 | 1,172,033 |
December 29 2016 | $24.71 | $24.93 | $24.44 | $24.65 | 744,472 |
December 28 2016 | $24.66 | $24.85 | $24.33 | $24.60 | 1,043,973 |
December 27 2016 | $24.45 | $25.01 | $24.45 | $24.59 | 1,183,341 |
December 23 2016 | $24.47 | $24.86 | $24.40 | $24.48 | 1,485,135 |
December 22 2016 | $24.96 | $24.96 | $23.96 | $24.05 | 2,184,989 |
December 21 2016 | $25.19 | $25.20 | $24.67 | $25.13 | 1,153,236 |
December 20 2016 | $25.35 | $25.47 | $24.91 | $25.18 | 1,658,292 |
December 19 2016 | $25.22 | $25.58 | $25.03 | $25.34 | 1,454,181 |
December 16 2016 | $25.67 | $25.67 | $25.15 | $25.17 | 2,477,905 |
December 15 2016 | $26.10 | $26.20 | $25.48 | $25.61 | 2,034,459 |
December 14 2016 | $26.23 | $26.30 | $25.77 | $26.02 | 1,373,025 |
December 13 2016 | $26.22 | $26.76 | $26.14 | $26.16 | 1,381,775 |
December 12 2016 | $26.99 | $26.99 | $26.17 | $26.41 | 1,568,150 |
December 09 2016 | $27.57 | $27.65 | $26.92 | $27.21 | 1,737,184 |
December 08 2016 | $27.22 | $27.76 | $27.20 | $27.54 | 2,413,430 |
December 07 2016 | $26.56 | $27.41 | $26.51 | $27.33 | 2,924,611 |
December 06 2016 | $26.20 | $26.51 | $25.96 | $26.50 | 3,280,409 |
December 05 2016 | $26.06 | $26.35 | $25.98 | $26.14 | 3,107,858 |
December 02 2016 | $25.87 | $26.57 | $25.58 | $26.16 | 4,738,449 |
December 01 2016 | $24.72 | $26.48 | $24.65 | $26.40 | 13,015,670 |
November 30 2016 | $21.48 | $23.09 | $21.42 | $22.78 | 6,723,144 |
November 29 2016 | $22.21 | $22.25 | $21.33 | $21.48 | 3,593,239 |
November 28 2016 | $22.14 | $22.41 | $21.97 | $22.28 | 2,347,803 |
November 25 2016 | $22.65 | $22.68 | $22.04 | $22.14 | 1,176,741 |
