| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $30.30 | $30.40 | $29.66 | $29.70 | 1,601,433 |
December 29 2016 | $30.48 | $30.60 | $30.06 | $30.27 | 1,444,333 |
December 28 2016 | $31.10 | $31.28 | $30.34 | $30.39 | 1,009,005 |
December 27 2016 | $30.90 | $31.01 | $30.76 | $30.83 | 1,317,793 |
December 23 2016 | $30.62 | $30.80 | $30.44 | $30.75 | 1,051,655 |
December 22 2016 | $30.90 | $31.16 | $30.62 | $30.69 | 1,858,853 |
December 21 2016 | $31.15 | $31.29 | $30.68 | $31.00 | 1,819,893 |
December 20 2016 | $30.70 | $31.38 | $30.41 | $31.25 | 3,030,073 |
December 19 2016 | $30.15 | $30.80 | $30.15 | $30.55 | 2,045,262 |
December 16 2016 | $31.05 | $31.54 | $30.45 | $30.50 | 5,873,389 |
December 15 2016 | $30.23 | $31.09 | $29.67 | $31.08 | 4,619,857 |
December 14 2016 | $30.21 | $31.39 | $30.13 | $30.66 | 4,404,581 |
December 13 2016 | $30.82 | $31.14 | $30.10 | $30.30 | 3,925,340 |
December 12 2016 | $30.94 | $31.10 | $30.50 | $30.75 | 4,006,695 |
December 09 2016 | $32.13 | $32.14 | $30.70 | $30.86 | 5,724,430 |
December 08 2016 | $32.78 | $33.41 | $32.22 | $32.24 | 4,863,903 |
December 07 2016 | $32.60 | $32.87 | $32.27 | $32.46 | 3,571,024 |
December 06 2016 | $31.35 | $32.34 | $31.34 | $32.32 | 5,325,019 |
December 05 2016 | $30.90 | $31.72 | $30.77 | $31.71 | 3,989,402 |
December 02 2016 | $29.85 | $30.53 | $29.61 | $30.50 | 3,423,680 |
December 01 2016 | $29.76 | $30.05 | $29.53 | $29.95 | 2,848,478 |
November 30 2016 | $29.70 | $30.30 | $29.42 | $29.51 | 2,993,472 |
November 29 2016 | $28.44 | $29.61 | $28.15 | $29.30 | 4,899,592 |
November 28 2016 | $29.76 | $29.87 | $29.30 | $29.51 | 4,638,465 |
November 25 2016 | $29.88 | $29.92 | $29.47 | $29.76 | 1,397,095 |
