| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $28.03 | $28.42 | $27.10 | $27.16 | 2,686,000 |
December 29 2016 | $28.47 | $28.48 | $27.67 | $27.95 | 3,224,400 |
December 28 2016 | $28.81 | $29.19 | $28.39 | $28.47 | 2,751,100 |
December 27 2016 | $28.62 | $29.06 | $28.44 | $28.68 | 1,708,900 |
December 23 2016 | $28.82 | $29.15 | $28.38 | $28.74 | 2,881,800 |
December 22 2016 | $29.23 | $29.36 | $28.58 | $28.78 | 3,767,400 |
December 21 2016 | $29.21 | $29.44 | $29.04 | $29.44 | 1,811,200 |
December 20 2016 | $28.93 | $29.34 | $28.80 | $29.18 | 3,827,000 |
December 19 2016 | $27.95 | $28.53 | $27.81 | $28.34 | 2,572,500 |
December 16 2016 | $28.68 | $29.43 | $28.21 | $28.44 | 8,133,000 |
December 15 2016 | $29.18 | $29.45 | $28.68 | $28.82 | 3,753,200 |
December 14 2016 | $29.13 | $30.30 | $29.05 | $29.46 | 3,176,100 |
December 13 2016 | $30.38 | $30.70 | $29.05 | $29.25 | 4,215,100 |
December 12 2016 | $31.11 | $31.30 | $29.84 | $30.22 | 3,416,400 |
December 09 2016 | $30.29 | $31.06 | $30.03 | $31.01 | 4,344,300 |
December 08 2016 | $30.26 | $30.80 | $29.80 | $30.29 | 3,064,500 |
December 07 2016 | $30.28 | $30.85 | $29.76 | $29.89 | 5,778,300 |
December 06 2016 | $29.71 | $30.17 | $29.23 | $30.13 | 3,248,600 |
December 05 2016 | $28.08 | $30.26 | $27.95 | $30.20 | 7,034,100 |
December 02 2016 | $27.92 | $28.66 | $27.79 | $28.09 | 3,870,300 |
December 01 2016 | $27.90 | $28.46 | $27.67 | $27.94 | 5,006,200 |
November 30 2016 | $29.08 | $29.45 | $27.91 | $28.03 | 5,131,700 |
November 29 2016 | $29.04 | $29.51 | $28.76 | $28.76 | 4,928,200 |
November 28 2016 | $30.45 | $30.76 | $29.70 | $29.85 | 5,121,900 |
November 25 2016 | $30.22 | $31.14 | $30.10 | $30.67 | 3,109,500 |
