| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $27.89 | $28.42 | $26.83 | $26.83 | 11,056,580 |
December 29 2016 | $26.20 | $27.81 | $26.11 | $27.78 | 12,097,000 |
December 28 2016 | $25.68 | $25.89 | $25.42 | $25.81 | 6,162,676 |
December 27 2016 | $25.84 | $26.18 | $25.33 | $25.66 | 5,522,720 |
December 23 2016 | $24.78 | $25.64 | $24.77 | $25.56 | 4,803,527 |
December 22 2016 | $24.73 | $25.11 | $24.63 | $24.76 | 4,499,824 |
December 21 2016 | $25.11 | $25.16 | $24.60 | $24.85 | 5,305,782 |
December 20 2016 | $24.55 | $25.01 | $24.29 | $24.93 | 5,781,062 |
December 19 2016 | $24.97 | $25.26 | $24.65 | $25.03 | 6,990,002 |
December 16 2016 | $24.63 | $25.04 | $24.36 | $24.93 | 16,748,539 |
December 15 2016 | $24.27 | $24.70 | $23.94 | $24.34 | 11,613,760 |
December 14 2016 | $26.84 | $27.11 | $24.92 | $24.95 | 12,015,860 |
December 13 2016 | $25.65 | $26.73 | $25.57 | $26.67 | 8,398,128 |
December 12 2016 | $26.04 | $26.07 | $25.57 | $25.67 | 7,251,347 |
December 09 2016 | $26.47 | $26.51 | $25.66 | $25.82 | 9,196,191 |
December 08 2016 | $26.56 | $26.82 | $26.36 | $26.67 | 6,028,349 |
December 07 2016 | $26.34 | $26.79 | $26.18 | $26.48 | 8,641,193 |
December 06 2016 | $26.30 | $26.66 | $25.91 | $26.00 | 7,289,501 |
December 05 2016 | $25.72 | $26.71 | $25.67 | $26.33 | 9,297,174 |
December 02 2016 | $25.59 | $26.48 | $25.28 | $26.40 | 8,708,746 |
December 01 2016 | $25.24 | $25.83 | $24.79 | $25.37 | 13,594,360 |
November 30 2016 | $25.95 | $26.11 | $25.01 | $25.51 | 12,803,070 |
November 29 2016 | $25.75 | $26.60 | $25.59 | $26.38 | 7,872,884 |
November 28 2016 | $25.36 | $26.34 | $25.21 | $26.30 | 8,924,866 |
November 25 2016 | $24.94 | $25.28 | $24.82 | $25.10 | 3,520,709 |
