| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $29.96 | $30.01 | $29.34 | $29.43 | 5,887,732 |
December 29 2016 | $29.91 | $30.08 | $29.62 | $29.78 | 4,472,486 |
December 28 2016 | $30.59 | $30.71 | $29.98 | $30.00 | 5,388,563 |
December 27 2016 | $30.23 | $30.51 | $30.18 | $30.39 | 5,008,470 |
December 23 2016 | $30.02 | $30.09 | $29.78 | $30.00 | 4,028,103 |
December 22 2016 | $30.05 | $30.66 | $29.96 | $30.10 | 9,492,894 |
December 21 2016 | $29.64 | $30.08 | $29.64 | $29.71 | 6,521,240 |
December 20 2016 | $29.86 | $30.01 | $29.50 | $29.74 | 8,185,615 |
December 19 2016 | $29.41 | $29.87 | $29.41 | $29.58 | 10,385,090 |
December 16 2016 | $30.46 | $30.46 | $29.56 | $29.64 | 13,336,490 |
December 15 2016 | $29.49 | $30.18 | $29.14 | $30.15 | 11,742,550 |
December 14 2016 | $29.12 | $29.51 | $29.06 | $29.31 | 10,482,850 |
December 13 2016 | $29.22 | $29.52 | $29.13 | $29.21 | 6,321,986 |
December 12 2016 | $29.34 | $29.47 | $28.88 | $29.18 | 7,709,169 |
December 09 2016 | $29.89 | $29.93 | $29.10 | $29.50 | 10,774,380 |
December 08 2016 | $29.89 | $30.02 | $29.59 | $29.83 | 10,131,410 |
December 07 2016 | $29.00 | $29.77 | $28.53 | $29.64 | 12,588,970 |
December 06 2016 | $28.92 | $29.02 | $28.46 | $28.82 | 10,087,980 |
December 05 2016 | $28.91 | $29.03 | $28.58 | $28.75 | 13,035,880 |
December 02 2016 | $27.54 | $28.68 | $27.41 | $28.67 | 15,229,650 |
December 01 2016 | $29.31 | $29.34 | $27.22 | $27.45 | 25,173,900 |
November 30 2016 | $29.33 | $29.67 | $29.23 | $29.36 | 14,878,920 |
November 29 2016 | $28.88 | $29.50 | $28.79 | $29.33 | 8,982,904 |
November 28 2016 | $29.03 | $29.33 | $28.83 | $29.03 | 8,412,891 |
November 25 2016 | $28.92 | $29.15 | $28.67 | $29.07 | 4,703,898 |
