| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $28.92 | $29.66 | $28.54 | $28.84 | 1,440,668 |
December 29 2016 | $28.47 | $29.76 | $28.40 | $28.79 | 1,659,074 |
December 28 2016 | $28.88 | $29.29 | $28.42 | $28.52 | 1,321,818 |
December 27 2016 | $30.41 | $30.98 | $28.89 | $28.95 | 2,859,993 |
December 23 2016 | $27.63 | $29.98 | $27.51 | $29.75 | 3,469,012 |
December 22 2016 | $27.44 | $28.40 | $27.09 | $27.67 | 2,036,922 |
December 21 2016 | $28.46 | $28.95 | $27.42 | $27.46 | 3,973,352 |
December 20 2016 | $29.26 | $30.14 | $27.26 | $28.57 | 18,514,990 |
December 19 2016 | $26.15 | $26.46 | $25.30 | $25.43 | 1,144,990 |
December 16 2016 | $25.72 | $26.51 | $25.65 | $25.98 | 2,090,091 |
December 15 2016 | $24.96 | $26.07 | $24.82 | $26.01 | 1,897,836 |
December 14 2016 | $24.79 | $25.23 | $24.31 | $24.94 | 1,620,197 |
December 13 2016 | $25.30 | $25.64 | $24.71 | $24.87 | 1,519,790 |
December 12 2016 | $26.60 | $26.80 | $25.05 | $25.28 | 2,067,006 |
December 09 2016 | $27.22 | $27.84 | $26.61 | $26.76 | 1,410,533 |
December 08 2016 | $26.88 | $27.47 | $26.47 | $27.24 | 1,439,531 |
December 07 2016 | $27.61 | $27.85 | $26.27 | $27.08 | 1,997,856 |
December 06 2016 | $27.77 | $28.34 | $27.17 | $28.25 | 1,088,145 |
December 05 2016 | $27.68 | $28.78 | $27.33 | $27.79 | 1,924,798 |
December 02 2016 | $26.63 | $27.66 | $26.08 | $27.15 | 1,508,255 |
December 01 2016 | $27.09 | $27.48 | $26.46 | $26.48 | 1,905,599 |
November 30 2016 | $27.74 | $28.27 | $26.97 | $26.99 | 1,506,923 |
November 29 2016 | $27.41 | $28.13 | $27.03 | $27.65 | 1,165,473 |
November 28 2016 | $27.92 | $28.00 | $27.20 | $27.33 | 1,236,144 |
November 25 2016 | $28.31 | $28.40 | $27.14 | $28.04 | 777,826 |
