| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $29.57 | $29.66 | $29.12 | $29.26 | 7,646,079 |
December 29 2016 | $29.61 | $29.80 | $29.50 | $29.51 | 4,416,668 |
December 28 2016 | $30.02 | $30.07 | $29.51 | $29.52 | 8,451,852 |
December 27 2016 | $30.07 | $30.18 | $29.82 | $29.85 | 6,008,707 |
December 23 2016 | $30.09 | $30.13 | $29.85 | $29.98 | 9,351,152 |
December 22 2016 | $30.48 | $30.57 | $29.93 | $29.98 | 9,911,676 |
December 21 2016 | $30.66 | $30.82 | $30.54 | $30.59 | 6,669,726 |
December 20 2016 | $30.57 | $30.85 | $30.43 | $30.75 | 8,795,938 |
December 19 2016 | $30.65 | $30.85 | $30.36 | $30.57 | 10,960,810 |
December 16 2016 | $30.57 | $30.58 | $30.32 | $30.55 | 23,751,551 |
December 15 2016 | $30.13 | $30.56 | $30.05 | $30.44 | 18,215,590 |
December 14 2016 | $30.49 | $30.89 | $30.18 | $30.19 | 19,798,949 |
December 13 2016 | $31.20 | $31.45 | $31.03 | $31.38 | 9,228,758 |
December 12 2016 | $31.51 | $31.70 | $31.09 | $31.16 | 15,575,170 |
December 09 2016 | $30.58 | $31.65 | $30.58 | $31.63 | 26,434,230 |
December 08 2016 | $30.40 | $30.62 | $30.27 | $30.59 | 14,516,040 |
December 07 2016 | $29.55 | $30.69 | $29.47 | $30.49 | 26,622,381 |
December 06 2016 | $29.47 | $29.53 | $29.32 | $29.46 | 11,867,840 |
December 05 2016 | $29.69 | $29.78 | $29.32 | $29.35 | 12,440,400 |
December 02 2016 | $30.12 | $30.16 | $29.33 | $29.42 | 22,753,350 |
December 01 2016 | $28.92 | $30.46 | $28.91 | $30.27 | 37,092,262 |
November 30 2016 | $28.83 | $29.06 | $28.62 | $28.69 | 15,681,700 |
November 29 2016 | $28.28 | $28.73 | $28.13 | $28.72 | 12,610,020 |
November 28 2016 | $28.54 | $28.57 | $28.22 | $28.29 | 11,516,640 |
November 25 2016 | $28.25 | $28.51 | $28.19 | $28.46 | 5,317,746 |