| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $29.94 | $30.06 | $29.53 | $29.75 | 1,774,848 |
December 29 2016 | $29.91 | $30.18 | $29.82 | $29.96 | 1,235,639 |
December 28 2016 | $30.08 | $30.27 | $29.68 | $29.88 | 1,097,961 |
December 27 2016 | $30.22 | $30.29 | $29.92 | $30.04 | 1,341,898 |
December 23 2016 | $30.18 | $30.44 | $30.01 | $30.14 | 1,081,880 |
December 22 2016 | $30.96 | $31.09 | $29.91 | $30.10 | 3,004,920 |
December 21 2016 | $31.50 | $31.73 | $31.03 | $31.06 | 2,051,688 |
December 20 2016 | $31.35 | $31.69 | $31.35 | $31.53 | 2,028,433 |
December 19 2016 | $31.35 | $31.66 | $31.11 | $31.27 | 2,343,002 |
December 16 2016 | $32.31 | $32.36 | $31.05 | $31.35 | 5,048,692 |
December 15 2016 | $32.71 | $32.98 | $32.24 | $32.27 | 2,176,873 |
December 14 2016 | $32.80 | $32.90 | $32.29 | $32.63 | 1,966,212 |
December 13 2016 | $33.15 | $33.22 | $32.50 | $32.67 | 2,259,628 |
December 12 2016 | $33.37 | $33.56 | $32.76 | $33.00 | 1,502,089 |
December 09 2016 | $33.84 | $34.08 | $33.33 | $33.61 | 1,645,457 |
December 08 2016 | $33.80 | $34.12 | $33.61 | $33.95 | 1,820,246 |
December 07 2016 | $32.67 | $33.73 | $32.56 | $33.72 | 1,833,234 |
December 06 2016 | $32.54 | $32.64 | $32.16 | $32.62 | 2,037,215 |
December 05 2016 | $32.67 | $32.96 | $32.37 | $32.53 | 1,730,563 |
December 02 2016 | $32.59 | $32.93 | $32.43 | $32.50 | 2,017,794 |
December 01 2016 | $31.73 | $33.04 | $31.71 | $32.66 | 3,379,484 |
November 30 2016 | $32.48 | $32.48 | $31.66 | $31.73 | 3,933,165 |
November 29 2016 | $32.50 | $32.98 | $32.42 | $32.52 | 2,819,370 |
November 28 2016 | $32.63 | $33.10 | $32.40 | $32.43 | 3,644,944 |
November 25 2016 | $32.75 | $32.90 | $32.24 | $32.45 | 1,851,913 |