| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $34.67 | $34.70 | $34.41 | $34.47 | 755,835 |
December 29 2016 | $34.58 | $34.74 | $34.36 | $34.52 | 1,002,288 |
December 28 2016 | $34.65 | $34.68 | $34.46 | $34.58 | 955,840 |
December 27 2016 | $34.62 | $34.71 | $34.62 | $34.67 | 358,366 |
December 23 2016 | $34.66 | $34.79 | $34.58 | $34.62 | 863,080 |
December 22 2016 | $34.70 | $34.89 | $34.57 | $34.82 | 1,345,448 |
December 21 2016 | $34.98 | $35.02 | $34.84 | $34.87 | 1,092,601 |
December 20 2016 | $34.91 | $35.09 | $34.88 | $35.00 | 1,010,715 |
December 19 2016 | $34.76 | $34.81 | $34.66 | $34.74 | 829,317 |
December 16 2016 | $34.91 | $34.97 | $34.72 | $34.80 | 944,694 |
December 15 2016 | $34.42 | $34.91 | $34.31 | $34.81 | 1,898,478 |
December 14 2016 | $35.16 | $35.22 | $34.58 | $34.62 | 1,725,230 |
December 13 2016 | $34.95 | $35.30 | $34.93 | $35.13 | 1,415,978 |
December 12 2016 | $34.91 | $35.05 | $34.73 | $34.84 | 1,135,486 |
December 09 2016 | $34.57 | $34.92 | $34.54 | $34.86 | 1,695,074 |
December 08 2016 | $34.20 | $34.60 | $34.12 | $34.52 | 1,454,980 |
December 07 2016 | $33.75 | $34.12 | $33.54 | $34.12 | 1,196,701 |
December 06 2016 | $33.62 | $33.73 | $33.53 | $33.66 | 1,249,083 |
December 05 2016 | $33.47 | $33.63 | $33.38 | $33.47 | 898,636 |
December 02 2016 | $33.23 | $33.40 | $33.08 | $33.30 | 1,391,088 |
December 01 2016 | $33.44 | $33.44 | $32.71 | $33.08 | 1,713,941 |
November 30 2016 | $33.52 | $33.52 | $33.08 | $33.10 | 1,950,077 |
November 29 2016 | $33.28 | $33.45 | $33.27 | $33.35 | 1,170,984 |
November 28 2016 | $33.40 | $33.56 | $33.15 | $33.24 | 1,235,284 |
November 25 2016 | $33.21 | $33.32 | $33.03 | $33.31 | 598,296 |
