| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $32.91 | $33.08 | $32.42 | $32.56 | 705,431 |
December 29 2016 | $32.78 | $32.87 | $32.54 | $32.79 | 497,171 |
December 28 2016 | $33.19 | $33.19 | $32.46 | $32.63 | 602,736 |
December 27 2016 | $33.24 | $33.30 | $32.85 | $33.07 | 915,355 |
December 23 2016 | $32.99 | $33.25 | $32.65 | $33.10 | 521,727 |
December 22 2016 | $32.86 | $33.38 | $32.60 | $32.84 | 1,543,310 |
December 21 2016 | $33.37 | $33.37 | $32.74 | $32.86 | 1,469,792 |
December 20 2016 | $33.54 | $33.67 | $33.28 | $33.42 | 1,187,882 |
December 19 2016 | $33.28 | $33.41 | $33.02 | $33.37 | 1,169,327 |
December 16 2016 | $33.31 | $33.41 | $33.03 | $33.29 | 2,646,114 |
December 15 2016 | $32.91 | $33.57 | $32.74 | $33.28 | 1,578,075 |
December 14 2016 | $32.72 | $33.60 | $32.71 | $32.94 | 1,559,674 |
December 13 2016 | $32.96 | $33.06 | $32.33 | $32.69 | 2,752,022 |
December 12 2016 | $32.71 | $33.01 | $32.63 | $32.78 | 1,533,237 |
December 09 2016 | $32.49 | $32.88 | $32.37 | $32.79 | 1,441,365 |
December 08 2016 | $33.01 | $33.07 | $32.44 | $32.59 | 2,203,150 |
December 07 2016 | $32.79 | $33.03 | $32.43 | $32.93 | 3,285,698 |
December 06 2016 | $32.77 | $32.86 | $32.51 | $32.79 | 2,281,347 |
December 05 2016 | $33.25 | $33.33 | $32.52 | $32.73 | 1,420,805 |
December 02 2016 | $32.96 | $33.41 | $32.79 | $33.08 | 2,545,434 |
December 01 2016 | $33.48 | $33.52 | $32.79 | $32.90 | 3,325,307 |
November 30 2016 | $33.79 | $34.09 | $33.27 | $33.39 | 4,718,924 |
November 29 2016 | $33.61 | $33.99 | $33.52 | $33.56 | 1,077,962 |
November 28 2016 | $34.05 | $34.15 | $33.59 | $33.75 | 1,054,130 |
November 25 2016 | $34.05 | $34.09 | $33.67 | $33.98 | 489,276 |
