| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $23.50 | $23.52 | $23.03 | $23.14 | 4,862,800 |
December 29 2016 | $23.33 | $23.47 | $23.19 | $23.44 | 5,323,900 |
December 28 2016 | $23.55 | $23.60 | $23.37 | $23.44 | 3,663,300 |
December 27 2016 | $23.34 | $23.52 | $23.34 | $23.42 | 3,083,000 |
December 23 2016 | $23.16 | $23.44 | $23.09 | $23.38 | 4,853,500 |
December 22 2016 | $23.33 | $23.34 | $22.94 | $23.13 | 7,455,900 |
December 21 2016 | $23.52 | $23.57 | $23.27 | $23.45 | 6,267,500 |
December 20 2016 | $23.62 | $23.79 | $23.45 | $23.59 | 5,570,800 |
December 19 2016 | $23.73 | $23.77 | $23.48 | $23.56 | 6,157,000 |
December 16 2016 | $24.18 | $24.21 | $23.65 | $23.73 | 6,662,100 |
December 15 2016 | $24.27 | $24.38 | $24.17 | $24.27 | 5,073,300 |
December 14 2016 | $24.35 | $24.46 | $24.02 | $24.04 | 6,108,400 |
December 13 2016 | $24.19 | $24.66 | $24.17 | $24.43 | 5,857,700 |
December 12 2016 | $24.12 | $24.12 | $23.85 | $24.06 | 3,428,000 |
December 09 2016 | $24.40 | $24.65 | $24.11 | $24.24 | 4,387,400 |
December 08 2016 | $24.36 | $24.36 | $24.03 | $24.18 | 4,094,600 |
December 07 2016 | $23.73 | $24.10 | $23.54 | $24.09 | 3,911,600 |
December 06 2016 | $23.59 | $23.83 | $23.50 | $23.75 | 4,336,200 |
December 05 2016 | $23.29 | $23.57 | $23.24 | $23.36 | 3,953,100 |
December 02 2016 | $22.95 | $23.24 | $22.85 | $23.23 | 5,195,800 |
December 01 2016 | $23.74 | $23.76 | $22.81 | $22.98 | 12,499,600 |
November 30 2016 | $23.78 | $24.00 | $23.66 | $23.90 | 6,403,400 |
November 29 2016 | $23.81 | $23.94 | $23.45 | $23.78 | 9,254,600 |
November 28 2016 | $23.91 | $24.10 | $23.77 | $23.87 | 5,435,000 |
November 25 2016 | $23.94 | $23.99 | $23.83 | $23.87 | 2,101,800 |
