| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $30.43 | $30.50 | $30.05 | $30.37 | 2,050,755 |
September 29 2016 | $30.14 | $30.47 | $29.77 | $30.11 | 2,176,985 |
September 28 2016 | $29.12 | $30.57 | $28.85 | $30.28 | 2,787,803 |
September 27 2016 | $28.45 | $28.89 | $28.07 | $28.84 | 1,572,334 |
September 26 2016 | $28.88 | $29.21 | $28.64 | $28.87 | 1,610,342 |
September 23 2016 | $29.19 | $29.57 | $28.64 | $28.74 | 2,040,686 |
September 22 2016 | $29.37 | $29.62 | $29.10 | $29.34 | 2,203,446 |
September 21 2016 | $28.19 | $28.95 | $28.11 | $28.93 | 2,609,440 |
September 20 2016 | $28.03 | $28.30 | $27.77 | $27.79 | 1,534,453 |
September 19 2016 | $27.51 | $28.29 | $27.41 | $28.01 | 1,883,263 |
September 16 2016 | $27.33 | $27.51 | $27.12 | $27.23 | 3,731,453 |
September 15 2016 | $27.73 | $28.13 | $27.58 | $27.68 | 2,159,040 |
September 14 2016 | $27.65 | $28.49 | $27.48 | $27.60 | 2,598,839 |
September 13 2016 | $28.67 | $28.74 | $27.47 | $27.75 | 3,825,513 |
September 12 2016 | $28.54 | $29.47 | $28.07 | $29.14 | 2,556,416 |
September 09 2016 | $29.69 | $29.73 | $28.78 | $28.85 | 2,039,568 |
September 08 2016 | $29.82 | $30.22 | $29.68 | $30.14 | 2,285,538 |
September 07 2016 | $29.15 | $29.63 | $29.09 | $29.50 | 1,907,349 |
September 06 2016 | $28.70 | $29.23 | $28.69 | $29.11 | 1,775,472 |
September 02 2016 | $28.25 | $28.88 | $28.21 | $28.52 | 1,905,607 |
September 01 2016 | $27.62 | $27.91 | $27.34 | $27.90 | 1,732,446 |
August 31 2016 | $27.70 | $28.01 | $27.52 | $27.71 | 2,114,167 |
August 30 2016 | $28.13 | $28.29 | $27.74 | $27.87 | 1,509,477 |
August 29 2016 | $27.77 | $28.03 | $27.52 | $27.99 | 1,412,912 |
August 26 2016 | $27.91 | $28.32 | $27.54 | $27.77 | 1,308,293 |
