| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $26.89 | $27.01 | $26.60 | $26.69 | 122,345,200 |
December 29 2016 | $26.84 | $26.99 | $26.83 | $26.90 | 60,158,000 |
December 28 2016 | $27.09 | $27.20 | $26.78 | $26.91 | 83,623,600 |
December 27 2016 | $26.86 | $27.15 | $26.85 | $27.03 | 73,187,600 |
December 23 2016 | $26.64 | $26.86 | $26.64 | $26.86 | 56,998,000 |
December 22 2016 | $26.82 | $26.85 | $26.65 | $26.80 | 104,343,600 |
December 21 2016 | $26.92 | $27.06 | $26.92 | $26.98 | 95,132,800 |
December 20 2016 | $26.91 | $27.08 | $26.89 | $26.96 | 85,700,000 |
December 19 2016 | $26.69 | $27.05 | $26.68 | $26.88 | 111,117,600 |
December 16 2016 | $26.84 | $26.85 | $26.66 | $26.73 | 177,404,400 |
December 15 2016 | $26.59 | $26.90 | $26.56 | $26.69 | 186,098,000 |
December 14 2016 | $26.52 | $26.78 | $26.50 | $26.55 | 136,127,200 |
December 13 2016 | $26.24 | $26.72 | $26.22 | $26.55 | 174,935,200 |
December 12 2016 | $26.11 | $26.51 | $25.93 | $26.11 | 105,497,600 |
December 09 2016 | $25.89 | $26.44 | $25.89 | $26.26 | 137,610,400 |
December 08 2016 | $25.55 | $25.91 | $25.49 | $25.84 | 108,273,200 |
December 07 2016 | $25.18 | $25.63 | $25.16 | $25.59 | 119,994,800 |
December 06 2016 | $25.24 | $25.44 | $25.17 | $25.34 | 104,782,000 |
December 05 2016 | $25.35 | $25.36 | $24.95 | $25.15 | 137,298,000 |
December 02 2016 | $25.16 | $25.37 | $25.09 | $25.33 | 106,112,000 |
December 01 2016 | $25.44 | $25.57 | $25.13 | $25.24 | 148,347,600 |
November 30 2016 | $25.72 | $25.86 | $25.42 | $25.47 | 144,649,200 |
November 29 2016 | $25.53 | $25.82 | $25.37 | $25.69 | 114,115,200 |
November 28 2016 | $25.68 | $25.92 | $25.67 | $25.72 | 108,776,000 |
November 25 2016 | $25.61 | $25.78 | $25.57 | $25.77 | 45,903,600 |
