| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $29.74 | $29.78 | $29.12 | $29.20 | 5,887,732 |
December 29 2016 | $29.68 | $29.85 | $29.39 | $29.55 | 4,472,486 |
December 28 2016 | $30.36 | $30.48 | $29.75 | $29.77 | 5,388,563 |
December 27 2016 | $30.00 | $30.28 | $29.95 | $30.16 | 5,008,470 |
December 23 2016 | $29.79 | $29.86 | $29.55 | $29.77 | 4,028,103 |
December 22 2016 | $29.82 | $30.42 | $29.74 | $29.87 | 9,492,894 |
December 21 2016 | $29.41 | $29.85 | $29.41 | $29.48 | 6,521,240 |
December 20 2016 | $29.64 | $29.78 | $29.27 | $29.51 | 8,185,615 |
December 19 2016 | $29.18 | $29.64 | $29.18 | $29.36 | 10,385,090 |
December 16 2016 | $30.22 | $30.22 | $29.34 | $29.42 | 13,336,490 |
December 15 2016 | $29.26 | $29.95 | $28.92 | $29.92 | 11,742,550 |
December 14 2016 | $28.89 | $29.28 | $28.84 | $29.08 | 10,482,850 |
December 13 2016 | $28.99 | $29.29 | $28.91 | $28.98 | 6,321,986 |
December 12 2016 | $29.12 | $29.24 | $28.66 | $28.96 | 7,709,169 |
December 09 2016 | $29.66 | $29.71 | $28.88 | $29.27 | 10,774,380 |
December 08 2016 | $29.66 | $29.79 | $29.36 | $29.60 | 10,131,410 |
December 07 2016 | $28.78 | $29.55 | $28.31 | $29.42 | 12,588,970 |
December 06 2016 | $28.69 | $28.80 | $28.24 | $28.60 | 10,087,980 |
December 05 2016 | $28.69 | $28.81 | $28.36 | $28.53 | 13,035,880 |
December 02 2016 | $27.33 | $28.46 | $27.20 | $28.45 | 15,229,650 |
December 01 2016 | $29.08 | $29.12 | $27.01 | $27.24 | 25,173,900 |
November 30 2016 | $29.10 | $29.45 | $29.00 | $29.14 | 14,878,920 |
November 29 2016 | $28.66 | $29.27 | $28.57 | $29.10 | 8,982,904 |
November 28 2016 | $28.81 | $29.10 | $28.61 | $28.81 | 8,412,891 |
November 25 2016 | $28.69 | $28.93 | $28.45 | $28.85 | 4,703,898 |
