| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $29.88 | $29.92 | $29.26 | $29.34 | 5,887,732 |
December 29 2016 | $29.82 | $30.00 | $29.53 | $29.70 | 4,472,486 |
December 28 2016 | $30.51 | $30.62 | $29.90 | $29.92 | 5,388,563 |
December 27 2016 | $30.14 | $30.42 | $30.10 | $30.31 | 5,008,470 |
December 23 2016 | $29.93 | $30.01 | $29.70 | $29.92 | 4,028,103 |
December 22 2016 | $29.96 | $30.57 | $29.88 | $30.02 | 9,492,894 |
December 21 2016 | $29.55 | $30.00 | $29.55 | $29.62 | 6,521,240 |
December 20 2016 | $29.78 | $29.92 | $29.42 | $29.65 | 8,185,615 |
December 19 2016 | $29.32 | $29.79 | $29.32 | $29.50 | 10,385,090 |
December 16 2016 | $30.37 | $30.37 | $29.48 | $29.56 | 13,336,490 |
December 15 2016 | $29.41 | $30.10 | $29.06 | $30.06 | 11,742,550 |
December 14 2016 | $29.03 | $29.42 | $28.98 | $29.22 | 10,482,850 |
December 13 2016 | $29.13 | $29.43 | $29.05 | $29.12 | 6,321,986 |
December 12 2016 | $29.26 | $29.39 | $28.80 | $29.10 | 7,709,169 |
December 09 2016 | $29.81 | $29.85 | $29.01 | $29.42 | 10,774,380 |
December 08 2016 | $29.81 | $29.94 | $29.51 | $29.74 | 10,131,410 |
December 07 2016 | $28.91 | $29.69 | $28.45 | $29.56 | 12,588,970 |
December 06 2016 | $28.83 | $28.94 | $28.38 | $28.74 | 10,087,980 |
December 05 2016 | $28.82 | $28.95 | $28.50 | $28.67 | 13,035,880 |
December 02 2016 | $27.46 | $28.60 | $27.33 | $28.59 | 15,229,650 |
December 01 2016 | $29.22 | $29.26 | $27.14 | $27.37 | 25,173,900 |
November 30 2016 | $29.24 | $29.59 | $29.14 | $29.28 | 14,878,920 |
November 29 2016 | $28.80 | $29.42 | $28.71 | $29.24 | 8,982,904 |
November 28 2016 | $28.95 | $29.24 | $28.75 | $28.95 | 8,412,891 |
November 25 2016 | $28.83 | $29.07 | $28.59 | $28.99 | 4,703,898 |
