| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $23.64 | $23.67 | $23.17 | $23.28 | 4,862,758 |
December 29 2016 | $23.47 | $23.61 | $23.33 | $23.58 | 5,323,912 |
December 28 2016 | $23.69 | $23.74 | $23.51 | $23.58 | 3,663,318 |
December 27 2016 | $23.48 | $23.67 | $23.48 | $23.56 | 3,083,027 |
December 23 2016 | $23.30 | $23.58 | $23.23 | $23.52 | 4,853,558 |
December 22 2016 | $23.47 | $23.48 | $23.07 | $23.27 | 7,455,858 |
December 21 2016 | $23.67 | $23.70 | $23.41 | $23.59 | 6,267,517 |
December 20 2016 | $23.76 | $23.93 | $23.59 | $23.73 | 5,570,764 |
December 19 2016 | $23.88 | $23.92 | $23.62 | $23.70 | 6,156,993 |
December 16 2016 | $24.33 | $24.35 | $23.79 | $23.87 | 6,662,101 |
December 15 2016 | $24.42 | $24.52 | $24.31 | $24.42 | 5,073,348 |
December 14 2016 | $24.50 | $24.60 | $24.17 | $24.18 | 6,108,382 |
December 13 2016 | $24.34 | $24.81 | $24.31 | $24.58 | 5,857,745 |
December 12 2016 | $24.26 | $24.26 | $23.99 | $24.21 | 3,428,015 |
December 09 2016 | $24.55 | $24.80 | $24.26 | $24.39 | 4,387,360 |
December 08 2016 | $24.51 | $24.51 | $24.18 | $24.32 | 4,094,636 |
December 07 2016 | $23.87 | $24.24 | $23.68 | $24.23 | 3,911,643 |
December 06 2016 | $23.73 | $23.97 | $23.64 | $23.89 | 4,336,213 |
December 05 2016 | $23.43 | $23.71 | $23.38 | $23.50 | 3,953,100 |
December 02 2016 | $23.09 | $23.37 | $22.99 | $23.37 | 5,195,837 |
December 01 2016 | $23.88 | $23.90 | $22.95 | $23.11 | 12,499,610 |
November 30 2016 | $23.92 | $24.14 | $23.80 | $24.04 | 6,403,389 |
November 29 2016 | $23.95 | $24.09 | $23.59 | $23.92 | 9,254,560 |
November 28 2016 | $24.05 | $24.24 | $23.92 | $24.01 | 5,434,987 |
November 25 2016 | $24.09 | $24.13 | $23.97 | $24.01 | 2,101,788 |
