| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $23.54 | $23.57 | $23.08 | $23.18 | 4,862,758 |
December 29 2016 | $23.37 | $23.51 | $23.23 | $23.49 | 5,323,912 |
December 28 2016 | $23.59 | $23.64 | $23.42 | $23.48 | 3,663,318 |
December 27 2016 | $23.38 | $23.57 | $23.38 | $23.46 | 3,083,027 |
December 23 2016 | $23.21 | $23.49 | $23.13 | $23.42 | 4,853,558 |
December 22 2016 | $23.37 | $23.38 | $22.98 | $23.17 | 7,455,858 |
December 21 2016 | $23.57 | $23.61 | $23.31 | $23.50 | 6,267,517 |
December 20 2016 | $23.67 | $23.83 | $23.50 | $23.63 | 5,570,764 |
December 19 2016 | $23.78 | $23.82 | $23.52 | $23.60 | 6,156,993 |
December 16 2016 | $24.23 | $24.25 | $23.69 | $23.77 | 6,662,101 |
December 15 2016 | $24.32 | $24.42 | $24.21 | $24.32 | 5,073,348 |
December 14 2016 | $24.40 | $24.50 | $24.07 | $24.08 | 6,108,382 |
December 13 2016 | $24.24 | $24.71 | $24.21 | $24.48 | 5,857,745 |
December 12 2016 | $24.16 | $24.16 | $23.89 | $24.11 | 3,428,015 |
December 09 2016 | $24.45 | $24.70 | $24.16 | $24.29 | 4,387,360 |
December 08 2016 | $24.41 | $24.41 | $24.08 | $24.22 | 4,094,636 |
December 07 2016 | $23.77 | $24.14 | $23.58 | $24.13 | 3,911,643 |
December 06 2016 | $23.63 | $23.87 | $23.54 | $23.79 | 4,336,213 |
December 05 2016 | $23.33 | $23.62 | $23.28 | $23.40 | 3,953,100 |
December 02 2016 | $23.00 | $23.28 | $22.89 | $23.27 | 5,195,837 |
December 01 2016 | $23.79 | $23.80 | $22.85 | $23.02 | 12,499,610 |
November 30 2016 | $23.83 | $24.04 | $23.71 | $23.94 | 6,403,389 |
November 29 2016 | $23.85 | $23.99 | $23.50 | $23.83 | 9,254,560 |
November 28 2016 | $23.96 | $24.14 | $23.82 | $23.91 | 5,434,987 |
November 25 2016 | $23.99 | $24.04 | $23.87 | $23.91 | 2,101,788 |