| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $34.29 | $34.42 | $33.78 | $33.93 | 1,271,240 |
December 29 2016 | $34.08 | $34.35 | $34.03 | $34.27 | 995,647 |
December 28 2016 | $34.88 | $35.01 | $34.07 | $34.09 | 1,275,491 |
December 27 2016 | $34.86 | $35.15 | $34.57 | $34.89 | 1,232,592 |
December 23 2016 | $34.31 | $34.76 | $34.16 | $34.69 | 885,982 |
December 22 2016 | $34.59 | $34.80 | $34.15 | $34.23 | 2,058,504 |
December 21 2016 | $34.74 | $34.99 | $34.60 | $34.60 | 1,244,543 |
December 20 2016 | $34.47 | $34.91 | $34.31 | $34.68 | 1,460,503 |
December 19 2016 | $34.64 | $34.65 | $34.21 | $34.34 | 1,028,788 |
December 16 2016 | $34.16 | $34.62 | $34.03 | $34.53 | 5,067,983 |
December 15 2016 | $33.58 | $34.57 | $33.27 | $34.12 | 2,114,917 |
December 14 2016 | $33.82 | $34.56 | $33.66 | $33.90 | 2,735,847 |
December 13 2016 | $33.80 | $34.45 | $33.60 | $34.15 | 2,221,339 |
December 12 2016 | $34.61 | $34.75 | $33.65 | $33.81 | 1,745,659 |
December 09 2016 | $34.28 | $34.36 | $33.66 | $33.70 | 1,492,318 |
December 08 2016 | $33.67 | $34.26 | $33.30 | $34.23 | 1,910,446 |
December 07 2016 | $33.16 | $33.74 | $32.63 | $33.74 | 1,861,831 |
December 06 2016 | $33.06 | $33.29 | $32.62 | $33.17 | 1,684,471 |
December 05 2016 | $32.59 | $33.40 | $32.40 | $33.35 | 2,266,167 |
December 02 2016 | $32.19 | $32.77 | $32.05 | $32.33 | 1,524,509 |
December 01 2016 | $33.03 | $33.10 | $31.92 | $32.17 | 1,652,585 |
November 30 2016 | $32.14 | $32.95 | $31.94 | $32.47 | 2,972,047 |
November 29 2016 | $30.53 | $31.28 | $30.12 | $31.00 | 2,107,018 |
November 28 2016 | $32.07 | $32.21 | $31.18 | $31.22 | 1,194,064 |
November 25 2016 | $31.66 | $31.88 | $31.44 | $31.77 | 625,259 |
