| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $25.88 | $26.09 | $25.72 | $26.01 | 145,516,400 |
September 29 2016 | $26.04 | $26.18 | $25.72 | $25.81 | 143,548,000 |
September 28 2016 | $26.16 | $26.38 | $26.10 | $26.22 | 118,564,400 |
September 27 2016 | $26.00 | $26.04 | $25.85 | $26.02 | 98,429,600 |
September 26 2016 | $25.69 | $26.09 | $25.67 | $25.97 | 119,477,600 |
September 23 2016 | $26.33 | $26.41 | $25.67 | $25.93 | 209,924,800 |
September 22 2016 | $26.31 | $26.45 | $26.23 | $26.37 | 124,296,000 |
September 21 2016 | $26.20 | $26.23 | $25.87 | $26.13 | 144,012,800 |
September 20 2016 | $26.01 | $26.26 | $25.89 | $26.13 | 138,057,200 |
September 19 2016 | $26.50 | $26.73 | $26.06 | $26.13 | 188,092,000 |
September 16 2016 | $26.49 | $26.72 | $26.24 | $26.44 | 319,547,600 |
September 15 2016 | $26.20 | $26.63 | $26.11 | $26.59 | 359,934,400 |
September 14 2016 | $25.02 | $26.01 | $24.99 | $25.72 | 443,554,800 |
September 13 2016 | $24.74 | $25.03 | $24.68 | $24.84 | 248,704,800 |
September 12 2016 | $23.62 | $24.33 | $23.59 | $24.26 | 181,171,200 |
September 09 2016 | $24.08 | $24.33 | $23.73 | $23.73 | 186,228,000 |
September 08 2016 | $24.68 | $24.68 | $24.21 | $24.28 | 212,008,000 |
September 07 2016 | $24.81 | $25.02 | $24.64 | $24.93 | 169,457,200 |
September 06 2016 | $24.83 | $24.92 | $24.74 | $24.78 | 107,521,600 |
September 02 2016 | $24.78 | $24.85 | $24.58 | $24.79 | 107,210,000 |
September 01 2016 | $24.42 | $24.57 | $24.30 | $24.56 | 106,806,000 |
