| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $27.83 | $28.36 | $26.78 | $26.78 | 11,056,580 |
December 29 2016 | $26.15 | $27.75 | $26.05 | $27.72 | 12,097,000 |
December 28 2016 | $25.63 | $25.83 | $25.37 | $25.76 | 6,162,676 |
December 27 2016 | $25.79 | $26.12 | $25.28 | $25.61 | 5,522,720 |
December 23 2016 | $24.73 | $25.59 | $24.72 | $25.51 | 4,803,527 |
December 22 2016 | $24.68 | $25.05 | $24.58 | $24.71 | 4,499,824 |
December 21 2016 | $25.05 | $25.11 | $24.55 | $24.80 | 5,305,782 |
December 20 2016 | $24.50 | $24.96 | $24.25 | $24.88 | 5,781,062 |
December 19 2016 | $24.92 | $25.21 | $24.60 | $24.98 | 6,990,002 |
December 16 2016 | $24.58 | $24.99 | $24.31 | $24.88 | 16,748,539 |
December 15 2016 | $24.22 | $24.65 | $23.89 | $24.29 | 11,613,760 |
December 14 2016 | $26.78 | $27.06 | $24.87 | $24.90 | 12,015,860 |
December 13 2016 | $25.60 | $26.67 | $25.52 | $26.62 | 8,398,128 |
December 12 2016 | $25.99 | $26.02 | $25.52 | $25.62 | 7,251,347 |
December 09 2016 | $26.41 | $26.45 | $25.61 | $25.77 | 9,196,191 |
December 08 2016 | $26.51 | $26.77 | $26.30 | $26.62 | 6,028,349 |
December 07 2016 | $26.29 | $26.74 | $26.13 | $26.42 | 8,641,193 |
December 06 2016 | $26.25 | $26.61 | $25.86 | $25.95 | 7,289,501 |
December 05 2016 | $25.67 | $26.66 | $25.62 | $26.27 | 9,297,174 |
December 02 2016 | $25.54 | $26.42 | $25.23 | $26.35 | 8,708,746 |
December 01 2016 | $25.19 | $25.78 | $24.73 | $25.32 | 13,594,360 |
November 30 2016 | $25.90 | $26.05 | $24.96 | $25.46 | 12,803,070 |
November 29 2016 | $25.70 | $26.55 | $25.54 | $26.33 | 7,872,884 |
November 28 2016 | $25.31 | $26.29 | $25.16 | $26.25 | 8,924,866 |
November 25 2016 | $24.89 | $25.23 | $24.77 | $25.05 | 3,520,709 |