| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $27.01 | $27.14 | $26.73 | $26.82 | 122,345,200 |
December 29 2016 | $26.96 | $27.11 | $26.95 | $27.03 | 60,158,000 |
December 28 2016 | $27.21 | $27.32 | $26.90 | $27.03 | 83,623,600 |
December 27 2016 | $26.98 | $27.27 | $26.97 | $27.15 | 73,187,600 |
December 23 2016 | $26.76 | $26.98 | $26.76 | $26.98 | 56,998,000 |
December 22 2016 | $26.94 | $26.98 | $26.77 | $26.92 | 104,343,600 |
December 21 2016 | $27.04 | $27.18 | $27.04 | $27.10 | 95,132,800 |
December 20 2016 | $27.03 | $27.20 | $27.01 | $27.08 | 85,700,000 |
December 19 2016 | $26.81 | $27.18 | $26.80 | $27.01 | 111,117,600 |
December 16 2016 | $26.97 | $26.97 | $26.78 | $26.85 | 177,404,400 |
December 15 2016 | $26.71 | $27.03 | $26.68 | $26.82 | 186,098,000 |
December 14 2016 | $26.64 | $26.90 | $26.62 | $26.67 | 136,127,200 |
December 13 2016 | $26.36 | $26.84 | $26.34 | $26.67 | 174,935,200 |
December 12 2016 | $26.23 | $26.63 | $26.04 | $26.23 | 105,497,600 |
December 09 2016 | $26.00 | $26.56 | $26.00 | $26.38 | 137,610,400 |
December 08 2016 | $25.67 | $26.03 | $25.61 | $25.96 | 108,273,200 |
December 07 2016 | $25.30 | $25.74 | $25.27 | $25.71 | 119,994,800 |
December 06 2016 | $25.35 | $25.55 | $25.28 | $25.46 | 104,782,000 |
December 05 2016 | $25.47 | $25.48 | $25.06 | $25.26 | 137,298,000 |
December 02 2016 | $25.28 | $25.49 | $25.20 | $25.44 | 106,112,000 |
December 01 2016 | $25.55 | $25.69 | $25.24 | $25.35 | 148,347,600 |
November 30 2016 | $25.84 | $25.98 | $25.53 | $25.59 | 144,649,200 |
November 29 2016 | $25.65 | $25.94 | $25.48 | $25.81 | 114,115,200 |
November 28 2016 | $25.80 | $26.04 | $25.79 | $25.83 | 108,776,000 |
November 25 2016 | $25.73 | $25.90 | $25.69 | $25.88 | 45,903,600 |
