| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $29.70 | $29.74 | $29.08 | $29.16 | 5,887,732 |
December 29 2016 | $29.64 | $29.82 | $29.35 | $29.52 | 4,472,486 |
December 28 2016 | $30.32 | $30.44 | $29.72 | $29.73 | 5,388,563 |
December 27 2016 | $29.96 | $30.24 | $29.91 | $30.12 | 5,008,470 |
December 23 2016 | $29.75 | $29.82 | $29.52 | $29.73 | 4,028,103 |
December 22 2016 | $29.78 | $30.38 | $29.70 | $29.83 | 9,492,894 |
December 21 2016 | $29.37 | $29.82 | $29.37 | $29.44 | 6,521,240 |
December 20 2016 | $29.60 | $29.74 | $29.24 | $29.47 | 8,185,615 |
December 19 2016 | $29.15 | $29.61 | $29.15 | $29.32 | 10,385,090 |
December 16 2016 | $30.19 | $30.19 | $29.30 | $29.38 | 13,336,490 |
December 15 2016 | $29.23 | $29.91 | $28.88 | $29.88 | 11,742,550 |
December 14 2016 | $28.86 | $29.25 | $28.80 | $29.05 | 10,482,850 |
December 13 2016 | $28.96 | $29.26 | $28.88 | $28.95 | 6,321,986 |
December 12 2016 | $29.08 | $29.21 | $28.63 | $28.92 | 7,709,169 |
December 09 2016 | $29.63 | $29.67 | $28.84 | $29.24 | 10,774,380 |
December 08 2016 | $29.63 | $29.76 | $29.33 | $29.56 | 10,131,410 |
December 07 2016 | $28.74 | $29.51 | $28.28 | $29.38 | 12,588,970 |
December 06 2016 | $28.66 | $28.77 | $28.21 | $28.57 | 10,087,980 |
December 05 2016 | $28.65 | $28.77 | $28.32 | $28.50 | 13,035,880 |
December 02 2016 | $27.29 | $28.42 | $27.17 | $28.41 | 15,229,650 |
December 01 2016 | $29.05 | $29.08 | $26.98 | $27.20 | 25,173,900 |
November 30 2016 | $29.07 | $29.41 | $28.97 | $29.10 | 14,878,920 |
November 29 2016 | $28.62 | $29.24 | $28.53 | $29.07 | 8,982,904 |
November 28 2016 | $28.78 | $29.07 | $28.58 | $28.78 | 8,412,891 |
November 25 2016 | $28.66 | $28.89 | $28.41 | $28.81 | 4,703,898 |