| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $29.79 | $29.84 | $29.18 | $29.26 | 5,887,732 |
December 29 2016 | $29.74 | $29.91 | $29.45 | $29.61 | 4,472,486 |
December 28 2016 | $30.42 | $30.54 | $29.81 | $29.83 | 5,388,563 |
December 27 2016 | $30.06 | $30.34 | $30.01 | $30.22 | 5,008,470 |
December 23 2016 | $29.85 | $29.92 | $29.61 | $29.83 | 4,028,103 |
December 22 2016 | $29.87 | $30.48 | $29.79 | $29.93 | 9,492,894 |
December 21 2016 | $29.47 | $29.91 | $29.47 | $29.54 | 6,521,240 |
December 20 2016 | $29.69 | $29.84 | $29.33 | $29.57 | 8,185,615 |
December 19 2016 | $29.24 | $29.70 | $29.24 | $29.41 | 10,385,090 |
December 16 2016 | $30.28 | $30.28 | $29.39 | $29.48 | 13,336,490 |
December 15 2016 | $29.32 | $30.01 | $28.98 | $29.97 | 11,742,550 |
December 14 2016 | $28.95 | $29.34 | $28.90 | $29.14 | 10,482,850 |
December 13 2016 | $29.05 | $29.35 | $28.97 | $29.04 | 6,321,986 |
December 12 2016 | $29.18 | $29.30 | $28.72 | $29.01 | 7,709,169 |
December 09 2016 | $29.72 | $29.76 | $28.93 | $29.33 | 10,774,380 |
December 08 2016 | $29.72 | $29.85 | $29.42 | $29.66 | 10,131,410 |
December 07 2016 | $28.83 | $29.60 | $28.37 | $29.48 | 12,588,970 |
December 06 2016 | $28.75 | $28.86 | $28.30 | $28.66 | 10,087,980 |
December 05 2016 | $28.74 | $28.86 | $28.42 | $28.59 | 13,035,880 |
December 02 2016 | $27.38 | $28.51 | $27.25 | $28.51 | 15,229,650 |
December 01 2016 | $29.14 | $29.18 | $27.06 | $27.29 | 25,173,900 |
November 30 2016 | $29.16 | $29.50 | $29.06 | $29.19 | 14,878,920 |
November 29 2016 | $28.71 | $29.33 | $28.62 | $29.16 | 8,982,904 |
November 28 2016 | $28.87 | $29.16 | $28.67 | $28.87 | 8,412,891 |
November 25 2016 | $28.75 | $28.99 | $28.51 | $28.90 | 4,703,898 |
