| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $27.76 | $28.30 | $26.71 | $26.71 | 11,056,600 |
December 29 2016 | $26.09 | $27.69 | $25.99 | $27.65 | 12,097,000 |
December 28 2016 | $25.57 | $25.77 | $25.31 | $25.70 | 6,162,700 |
December 27 2016 | $25.73 | $26.06 | $25.22 | $25.55 | 5,522,700 |
December 23 2016 | $24.68 | $25.53 | $24.66 | $25.45 | 4,803,500 |
December 22 2016 | $24.62 | $25.00 | $24.52 | $24.65 | 4,499,800 |
December 21 2016 | $25.00 | $25.06 | $24.49 | $24.74 | 5,305,600 |
December 20 2016 | $24.44 | $24.90 | $24.19 | $24.82 | 5,781,100 |
December 19 2016 | $24.86 | $25.15 | $24.54 | $24.92 | 6,990,000 |
December 16 2016 | $24.52 | $24.93 | $24.25 | $24.82 | 16,748,500 |
December 15 2016 | $24.17 | $24.60 | $23.84 | $24.24 | 11,613,800 |
December 14 2016 | $26.72 | $27.00 | $24.82 | $24.84 | 12,015,900 |
December 13 2016 | $25.54 | $26.61 | $25.46 | $26.56 | 8,398,100 |
December 12 2016 | $25.93 | $25.96 | $25.46 | $25.56 | 7,250,700 |
December 09 2016 | $26.35 | $26.39 | $25.55 | $25.71 | 9,196,200 |
December 08 2016 | $26.45 | $26.71 | $26.24 | $26.56 | 6,028,300 |
December 07 2016 | $26.23 | $26.67 | $26.07 | $26.36 | 8,641,200 |
December 06 2016 | $26.19 | $26.55 | $25.80 | $25.89 | 7,289,500 |
December 05 2016 | $25.61 | $26.60 | $25.56 | $26.21 | 9,297,200 |
December 02 2016 | $25.48 | $26.36 | $25.17 | $26.29 | 8,708,700 |
December 01 2016 | $25.13 | $25.72 | $24.68 | $25.26 | 13,594,400 |
November 30 2016 | $25.84 | $25.99 | $24.90 | $25.40 | 12,803,100 |
November 29 2016 | $25.64 | $26.49 | $25.48 | $26.27 | 7,872,900 |
November 28 2016 | $25.25 | $26.23 | $25.10 | $26.19 | 8,924,900 |
November 25 2016 | $24.83 | $25.17 | $24.71 | $24.99 | 3,520,300 |