| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $19.57 | $19.68 | $19.31 | $19.53 | 6,703,500 |
September 29 2016 | $19.61 | $19.63 | $19.10 | $19.31 | 10,114,800 |
September 28 2016 | $19.59 | $19.75 | $19.08 | $19.70 | 9,112,500 |
September 27 2016 | $19.09 | $19.52 | $18.96 | $19.48 | 6,915,100 |
September 26 2016 | $19.46 | $19.73 | $19.21 | $19.30 | 6,612,300 |
September 23 2016 | $19.40 | $19.70 | $19.17 | $19.28 | 4,607,400 |
September 22 2016 | $19.87 | $19.89 | $19.40 | $19.49 | 4,939,800 |
September 21 2016 | $19.23 | $19.77 | $19.22 | $19.70 | 8,335,300 |
September 20 2016 | $18.99 | $19.16 | $18.89 | $18.91 | 5,819,900 |
September 19 2016 | $19.17 | $19.39 | $19.00 | $19.07 | 5,223,400 |
September 16 2016 | $18.64 | $19.07 | $18.62 | $18.91 | 13,203,000 |
September 15 2016 | $19.02 | $19.24 | $18.89 | $18.97 | 5,372,900 |
September 14 2016 | $18.77 | $19.17 | $18.63 | $18.90 | 9,018,600 |
September 13 2016 | $18.99 | $19.25 | $18.86 | $18.91 | 8,797,400 |
September 12 2016 | $18.89 | $19.47 | $18.76 | $19.33 | 8,581,700 |
September 09 2016 | $18.97 | $19.48 | $18.93 | $19.09 | 14,000,800 |
September 08 2016 | $19.44 | $19.98 | $19.26 | $19.80 | 13,071,000 |
September 07 2016 | $18.54 | $19.40 | $18.44 | $19.28 | 13,727,100 |
September 06 2016 | $17.97 | $18.49 | $17.97 | $18.41 | 12,124,500 |
September 02 2016 | $17.93 | $18.15 | $17.78 | $17.93 | 5,900,200 |
September 01 2016 | $17.53 | $17.82 | $17.36 | $17.77 | 12,462,500 |
August 31 2016 | $17.64 | $17.74 | $17.39 | $17.64 | 8,161,400 |
August 30 2016 | $17.91 | $17.91 | $17.57 | $17.68 | 6,001,700 |
August 29 2016 | $17.50 | $17.81 | $17.43 | $17.71 | 6,221,900 |
August 26 2016 | $17.70 | $17.80 | $17.36 | $17.57 | 6,801,800 |
