| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $30.41 | $30.51 | $29.77 | $29.81 | 1,601,433 |
December 29 2016 | $30.59 | $30.71 | $30.16 | $30.38 | 1,444,333 |
December 28 2016 | $31.22 | $31.39 | $30.45 | $30.50 | 1,009,005 |
December 27 2016 | $31.01 | $31.12 | $30.87 | $30.94 | 1,317,793 |
December 23 2016 | $30.73 | $30.91 | $30.55 | $30.86 | 1,051,655 |
December 22 2016 | $31.02 | $31.27 | $30.73 | $30.80 | 1,858,853 |
December 21 2016 | $31.27 | $31.41 | $30.79 | $31.11 | 1,819,893 |
December 20 2016 | $30.81 | $31.49 | $30.52 | $31.37 | 3,030,073 |
December 19 2016 | $30.26 | $30.91 | $30.26 | $30.66 | 2,045,262 |
December 16 2016 | $31.16 | $31.66 | $30.56 | $30.61 | 5,873,389 |
December 15 2016 | $30.34 | $31.21 | $29.78 | $31.19 | 4,619,857 |
December 14 2016 | $30.32 | $31.51 | $30.24 | $30.77 | 4,404,581 |
December 13 2016 | $30.93 | $31.26 | $30.21 | $30.41 | 3,925,340 |
December 12 2016 | $31.05 | $31.21 | $30.61 | $30.87 | 4,006,695 |
December 09 2016 | $32.24 | $32.25 | $30.81 | $30.97 | 5,724,430 |
December 08 2016 | $32.90 | $33.53 | $32.33 | $32.36 | 4,863,903 |
December 07 2016 | $32.72 | $32.99 | $32.38 | $32.58 | 3,571,024 |
December 06 2016 | $31.47 | $32.46 | $31.45 | $32.43 | 5,325,019 |
December 05 2016 | $31.01 | $31.83 | $30.88 | $31.82 | 3,989,402 |
December 02 2016 | $29.96 | $30.64 | $29.72 | $30.61 | 3,423,680 |
December 01 2016 | $29.86 | $30.16 | $29.64 | $30.06 | 2,848,478 |
November 30 2016 | $29.81 | $30.41 | $29.53 | $29.61 | 2,993,472 |
November 29 2016 | $28.54 | $29.71 | $28.25 | $29.40 | 4,899,592 |
November 28 2016 | $29.87 | $29.97 | $29.40 | $29.61 | 4,638,465 |
November 25 2016 | $29.99 | $30.02 | $29.58 | $29.86 | 1,397,095 |
