| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $28.70 | $28.72 | $28.54 | $28.62 | 1,561,400 |
December 29 2016 | $28.62 | $28.70 | $28.49 | $28.63 | 1,318,100 |
December 28 2016 | $28.77 | $28.87 | $28.58 | $28.60 | 1,366,900 |
December 27 2016 | $28.72 | $28.85 | $28.63 | $28.81 | 1,239,700 |
December 23 2016 | $28.74 | $28.80 | $28.59 | $28.70 | 2,689,200 |
December 22 2016 | $28.79 | $28.88 | $28.67 | $28.72 | 2,862,500 |
December 21 2016 | $28.80 | $28.99 | $28.76 | $28.81 | 1,897,700 |
December 20 2016 | $28.82 | $28.91 | $28.77 | $28.82 | 1,962,300 |
December 19 2016 | $28.87 | $28.91 | $28.75 | $28.78 | 3,218,900 |
December 16 2016 | $28.67 | $28.91 | $28.60 | $28.80 | 7,491,700 |
December 15 2016 | $28.37 | $28.75 | $28.31 | $28.60 | 4,447,700 |
December 14 2016 | $27.75 | $28.52 | $27.71 | $28.29 | 8,591,600 |
December 13 2016 | $27.91 | $27.91 | $27.70 | $27.75 | 2,446,800 |
December 12 2016 | $27.65 | $27.95 | $27.60 | $27.84 | 3,538,100 |
December 09 2016 | $27.49 | $27.64 | $27.30 | $27.63 | 2,830,700 |
December 08 2016 | $27.34 | $27.58 | $27.21 | $27.45 | 2,477,500 |
December 07 2016 | $27.04 | $27.33 | $26.95 | $27.30 | 3,773,800 |
December 06 2016 | $26.88 | $27.08 | $26.87 | $26.96 | 7,083,100 |
December 05 2016 | $27.16 | $27.17 | $26.83 | $26.87 | 3,038,700 |
December 02 2016 | $27.12 | $27.17 | $26.95 | $27.04 | 1,760,000 |
December 01 2016 | $26.83 | $27.16 | $26.83 | $27.12 | 2,490,500 |
November 30 2016 | $27.09 | $27.17 | $26.83 | $26.85 | 5,265,600 |
November 29 2016 | $26.98 | $27.08 | $26.84 | $27.08 | 2,439,600 |
November 28 2016 | $26.83 | $27.04 | $26.83 | $26.95 | 2,120,900 |
November 25 2016 | $26.94 | $27.00 | $26.88 | $26.97 | 702,800 |
