| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $29.42 | $29.99 | $28.65 | $28.85 | 3,014,600 |
December 29 2016 | $30.02 | $30.24 | $28.85 | $29.27 | 3,420,000 |
December 28 2016 | $32.45 | $32.75 | $30.03 | $30.21 | 4,165,600 |
December 27 2016 | $32.70 | $33.05 | $32.05 | $32.61 | 2,792,600 |
December 23 2016 | $32.12 | $32.60 | $31.53 | $32.22 | 3,237,100 |
December 22 2016 | $35.07 | $35.15 | $31.52 | $31.71 | 11,640,200 |
December 21 2016 | $30.50 | $34.68 | $30.20 | $34.59 | 11,589,500 |
December 20 2016 | $29.61 | $31.49 | $28.61 | $29.92 | 10,098,400 |
December 19 2016 | $29.20 | $29.50 | $28.71 | $29.15 | 2,935,000 |
December 16 2016 | $29.90 | $30.53 | $28.71 | $29.25 | 3,338,600 |
December 15 2016 | $29.61 | $30.21 | $29.25 | $29.65 | 2,588,800 |
December 14 2016 | $29.23 | $29.94 | $29.00 | $29.51 | 2,254,400 |
December 13 2016 | $29.00 | $30.37 | $29.00 | $29.27 | 2,623,800 |
December 12 2016 | $29.04 | $29.50 | $28.37 | $29.23 | 3,897,300 |
December 09 2016 | $30.60 | $30.95 | $29.14 | $29.34 | 5,737,700 |
December 08 2016 | $31.05 | $31.78 | $30.34 | $30.60 | 4,905,500 |
December 07 2016 | $32.00 | $32.87 | $30.98 | $31.02 | 3,027,000 |
December 06 2016 | $30.81 | $32.49 | $30.81 | $32.14 | 3,771,500 |
December 05 2016 | $30.89 | $31.67 | $30.35 | $30.73 | 3,773,100 |
December 02 2016 | $31.55 | $31.74 | $30.31 | $30.38 | 3,552,000 |
December 01 2016 | $33.66 | $33.80 | $31.54 | $31.87 | 3,880,700 |
November 30 2016 | $33.00 | $35.24 | $33.00 | $33.92 | 3,302,600 |
November 29 2016 | $33.99 | $34.29 | $32.66 | $33.61 | 3,402,500 |
November 28 2016 | $34.81 | $35.49 | $33.72 | $33.85 | 3,233,500 |
November 25 2016 | $35.68 | $35.84 | $34.85 | $35.07 | 1,543,300 |
