| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $23.65 | $23.68 | $23.18 | $23.29 | 4,862,758 |
December 29 2016 | $23.48 | $23.62 | $23.34 | $23.59 | 5,323,912 |
December 28 2016 | $23.70 | $23.75 | $23.52 | $23.59 | 3,663,318 |
December 27 2016 | $23.49 | $23.68 | $23.49 | $23.57 | 3,083,027 |
December 23 2016 | $23.31 | $23.59 | $23.24 | $23.53 | 4,853,558 |
December 22 2016 | $23.48 | $23.49 | $23.08 | $23.28 | 7,455,858 |
December 21 2016 | $23.68 | $23.71 | $23.42 | $23.60 | 6,267,517 |
December 20 2016 | $23.77 | $23.94 | $23.60 | $23.74 | 5,570,764 |
December 19 2016 | $23.89 | $23.93 | $23.63 | $23.71 | 6,156,993 |
December 16 2016 | $24.34 | $24.36 | $23.80 | $23.88 | 6,662,101 |
December 15 2016 | $24.43 | $24.53 | $24.32 | $24.43 | 5,073,348 |
December 14 2016 | $24.51 | $24.62 | $24.18 | $24.19 | 6,108,382 |
December 13 2016 | $24.35 | $24.82 | $24.32 | $24.59 | 5,857,745 |
December 12 2016 | $24.28 | $24.28 | $24.00 | $24.22 | 3,428,015 |
December 09 2016 | $24.56 | $24.81 | $24.27 | $24.40 | 4,387,360 |
December 08 2016 | $24.52 | $24.52 | $24.19 | $24.33 | 4,094,636 |
December 07 2016 | $23.88 | $24.25 | $23.69 | $24.24 | 3,911,643 |
December 06 2016 | $23.74 | $23.98 | $23.65 | $23.90 | 4,336,213 |
December 05 2016 | $23.44 | $23.72 | $23.39 | $23.51 | 3,953,100 |
December 02 2016 | $23.10 | $23.38 | $23.00 | $23.38 | 5,195,837 |
December 01 2016 | $23.89 | $23.91 | $22.96 | $23.13 | 12,499,610 |
November 30 2016 | $23.94 | $24.15 | $23.81 | $24.05 | 6,403,389 |
November 29 2016 | $23.96 | $24.10 | $23.60 | $23.94 | 9,254,560 |
November 28 2016 | $24.06 | $24.25 | $23.93 | $24.02 | 5,434,987 |
November 25 2016 | $24.10 | $24.15 | $23.98 | $24.02 | 2,101,788 |
