| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $23.56 | $23.59 | $23.10 | $23.20 | 4,862,800 |
December 29 2016 | $23.39 | $23.53 | $23.25 | $23.51 | 5,323,900 |
December 28 2016 | $23.61 | $23.66 | $23.44 | $23.50 | 3,663,300 |
December 27 2016 | $23.40 | $23.59 | $23.40 | $23.48 | 3,083,000 |
December 23 2016 | $23.23 | $23.51 | $23.15 | $23.44 | 4,853,500 |
December 22 2016 | $23.39 | $23.40 | $23.00 | $23.19 | 7,455,900 |
December 21 2016 | $23.59 | $23.63 | $23.33 | $23.52 | 6,267,500 |
December 20 2016 | $23.69 | $23.85 | $23.52 | $23.65 | 5,570,800 |
December 19 2016 | $23.80 | $23.84 | $23.54 | $23.62 | 6,157,000 |
December 16 2016 | $24.25 | $24.27 | $23.72 | $23.79 | 6,662,100 |
December 15 2016 | $24.34 | $24.44 | $24.23 | $24.34 | 5,073,300 |
December 14 2016 | $24.42 | $24.52 | $24.09 | $24.10 | 6,108,400 |
December 13 2016 | $24.26 | $24.73 | $24.23 | $24.50 | 5,857,700 |
December 12 2016 | $24.19 | $24.19 | $23.91 | $24.13 | 3,428,000 |
December 09 2016 | $24.47 | $24.72 | $24.18 | $24.31 | 4,387,400 |
December 08 2016 | $24.43 | $24.43 | $24.10 | $24.24 | 4,094,600 |
December 07 2016 | $23.79 | $24.16 | $23.60 | $24.15 | 3,911,600 |
December 06 2016 | $23.65 | $23.90 | $23.56 | $23.81 | 4,336,200 |
December 05 2016 | $23.35 | $23.64 | $23.30 | $23.42 | 3,953,100 |
December 02 2016 | $23.02 | $23.30 | $22.91 | $23.29 | 5,195,800 |
December 01 2016 | $23.81 | $23.82 | $22.87 | $23.04 | 12,499,600 |
November 30 2016 | $23.85 | $24.06 | $23.73 | $23.96 | 6,403,400 |
November 29 2016 | $23.87 | $24.01 | $23.52 | $23.85 | 9,254,600 |
November 28 2016 | $23.98 | $24.16 | $23.84 | $23.94 | 5,435,000 |
November 25 2016 | $24.01 | $24.06 | $23.90 | $23.94 | 2,101,800 |
