| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $23.72 | $23.75 | $23.25 | $23.36 | 4,862,758 |
December 29 2016 | $23.55 | $23.69 | $23.41 | $23.67 | 5,323,912 |
December 28 2016 | $23.77 | $23.82 | $23.59 | $23.66 | 3,663,318 |
December 27 2016 | $23.56 | $23.75 | $23.56 | $23.64 | 3,083,027 |
December 23 2016 | $23.38 | $23.67 | $23.31 | $23.60 | 4,853,558 |
December 22 2016 | $23.55 | $23.56 | $23.16 | $23.35 | 7,455,858 |
December 21 2016 | $23.75 | $23.79 | $23.49 | $23.68 | 6,267,517 |
December 20 2016 | $23.85 | $24.02 | $23.68 | $23.81 | 5,570,764 |
December 19 2016 | $23.96 | $24.00 | $23.70 | $23.78 | 6,156,993 |
December 16 2016 | $24.42 | $24.44 | $23.88 | $23.95 | 6,662,101 |
December 15 2016 | $24.50 | $24.61 | $24.40 | $24.50 | 5,073,348 |
December 14 2016 | $24.59 | $24.69 | $24.25 | $24.27 | 6,108,382 |
December 13 2016 | $24.42 | $24.89 | $24.40 | $24.67 | 5,857,745 |
December 12 2016 | $24.35 | $24.35 | $24.07 | $24.29 | 3,428,015 |
December 09 2016 | $24.63 | $24.89 | $24.34 | $24.47 | 4,387,360 |
December 08 2016 | $24.59 | $24.59 | $24.26 | $24.41 | 4,094,636 |
December 07 2016 | $23.95 | $24.33 | $23.77 | $24.32 | 3,911,643 |
December 06 2016 | $23.81 | $24.05 | $23.72 | $23.98 | 4,336,213 |
December 05 2016 | $23.51 | $23.80 | $23.46 | $23.58 | 3,953,100 |
December 02 2016 | $23.17 | $23.46 | $23.07 | $23.45 | 5,195,837 |
December 01 2016 | $23.97 | $23.98 | $23.03 | $23.20 | 12,499,610 |
November 30 2016 | $24.01 | $24.23 | $23.89 | $24.12 | 6,403,389 |
November 29 2016 | $24.03 | $24.17 | $23.68 | $24.01 | 9,254,560 |
November 28 2016 | $24.14 | $24.33 | $24.00 | $24.10 | 5,434,987 |
November 25 2016 | $24.17 | $24.22 | $24.06 | $24.10 | 2,101,788 |
