| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $32.78 | $32.95 | $32.29 | $32.44 | 705,431 |
December 29 2016 | $32.66 | $32.75 | $32.41 | $32.67 | 497,171 |
December 28 2016 | $33.06 | $33.06 | $32.34 | $32.51 | 602,736 |
December 27 2016 | $33.12 | $33.17 | $32.73 | $32.94 | 915,355 |
December 23 2016 | $32.86 | $33.12 | $32.52 | $32.97 | 521,727 |
December 22 2016 | $32.73 | $33.25 | $32.47 | $32.72 | 1,543,310 |
December 21 2016 | $33.25 | $33.25 | $32.61 | $32.73 | 1,469,792 |
December 20 2016 | $33.41 | $33.54 | $33.15 | $33.30 | 1,187,882 |
December 19 2016 | $33.15 | $33.28 | $32.90 | $33.24 | 1,169,327 |
December 16 2016 | $33.18 | $33.28 | $32.90 | $33.16 | 2,646,114 |
December 15 2016 | $32.79 | $33.44 | $32.62 | $33.15 | 1,578,075 |
December 14 2016 | $32.59 | $33.47 | $32.58 | $32.81 | 1,559,674 |
December 13 2016 | $32.83 | $32.93 | $32.21 | $32.57 | 2,752,022 |
December 12 2016 | $32.59 | $32.89 | $32.50 | $32.66 | 1,533,237 |
December 09 2016 | $32.36 | $32.76 | $32.25 | $32.66 | 1,441,365 |
December 08 2016 | $32.89 | $32.94 | $32.32 | $32.47 | 2,203,150 |
December 07 2016 | $32.66 | $32.91 | $32.30 | $32.81 | 3,285,698 |
December 06 2016 | $32.64 | $32.73 | $32.38 | $32.66 | 2,281,347 |
December 05 2016 | $33.13 | $33.20 | $32.40 | $32.61 | 1,420,805 |
December 02 2016 | $32.84 | $33.28 | $32.67 | $32.95 | 2,545,434 |
December 01 2016 | $33.35 | $33.39 | $32.66 | $32.78 | 3,325,307 |
November 30 2016 | $33.66 | $33.96 | $33.15 | $33.26 | 4,718,924 |
November 29 2016 | $33.48 | $33.86 | $33.39 | $33.44 | 1,077,962 |
November 28 2016 | $33.92 | $34.02 | $33.46 | $33.62 | 1,054,130 |
November 25 2016 | $33.92 | $33.96 | $33.54 | $33.85 | 489,276 |
