| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $30.53 | $30.63 | $29.88 | $29.92 | 1,601,433 |
December 29 2016 | $30.71 | $30.83 | $30.28 | $30.50 | 1,444,333 |
December 28 2016 | $31.34 | $31.51 | $30.57 | $30.62 | 1,009,005 |
December 27 2016 | $31.13 | $31.24 | $30.99 | $31.06 | 1,317,793 |
December 23 2016 | $30.85 | $31.03 | $30.66 | $30.97 | 1,051,655 |
December 22 2016 | $31.13 | $31.39 | $30.84 | $30.92 | 1,858,853 |
December 21 2016 | $31.39 | $31.53 | $30.91 | $31.23 | 1,819,893 |
December 20 2016 | $30.93 | $31.61 | $30.64 | $31.49 | 3,030,073 |
December 19 2016 | $30.37 | $31.03 | $30.37 | $30.78 | 2,045,262 |
December 16 2016 | $31.28 | $31.78 | $30.68 | $30.73 | 5,873,389 |
December 15 2016 | $30.46 | $31.33 | $29.89 | $31.31 | 4,619,857 |
December 14 2016 | $30.44 | $31.63 | $30.35 | $30.89 | 4,404,581 |
December 13 2016 | $31.05 | $31.38 | $30.32 | $30.52 | 3,925,340 |
December 12 2016 | $31.17 | $31.33 | $30.72 | $30.98 | 4,006,695 |
December 09 2016 | $32.37 | $32.38 | $30.93 | $31.09 | 5,724,430 |
December 08 2016 | $33.03 | $33.66 | $32.46 | $32.48 | 4,863,903 |
December 07 2016 | $32.84 | $33.12 | $32.51 | $32.70 | 3,571,024 |
December 06 2016 | $31.59 | $32.58 | $31.57 | $32.56 | 5,325,019 |
December 05 2016 | $31.13 | $31.96 | $31.00 | $31.95 | 3,989,402 |
December 02 2016 | $30.07 | $30.76 | $29.84 | $30.73 | 3,423,680 |
December 01 2016 | $29.98 | $30.27 | $29.75 | $30.17 | 2,848,478 |
November 30 2016 | $29.92 | $30.52 | $29.64 | $29.73 | 2,993,472 |
November 29 2016 | $28.65 | $29.83 | $28.36 | $29.52 | 4,899,592 |
November 28 2016 | $29.99 | $30.09 | $29.52 | $29.73 | 4,638,465 |
November 25 2016 | $30.10 | $30.14 | $29.69 | $29.98 | 1,397,095 |
