| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $29.16 | $29.35 | $29.00 | $29.05 | 3,712,223 |
December 29 2016 | $29.26 | $29.44 | $29.12 | $29.23 | 2,727,679 |
December 28 2016 | $29.37 | $29.60 | $29.05 | $29.42 | 2,246,071 |
December 27 2016 | $29.04 | $29.72 | $29.04 | $29.31 | 2,476,653 |
December 23 2016 | $29.46 | $29.61 | $29.20 | $29.29 | 1,927,803 |
December 22 2016 | $29.90 | $30.04 | $29.14 | $29.39 | 3,788,187 |
December 21 2016 | $29.79 | $30.06 | $29.33 | $30.05 | 5,116,309 |
December 20 2016 | $30.07 | $30.29 | $29.94 | $30.01 | 4,188,091 |
December 19 2016 | $30.50 | $30.75 | $29.91 | $30.11 | 3,783,651 |
December 16 2016 | $30.82 | $31.06 | $30.34 | $30.39 | 3,795,835 |
December 15 2016 | $31.67 | $31.67 | $30.60 | $31.00 | 3,189,741 |
December 14 2016 | $32.20 | $32.34 | $31.41 | $31.67 | 3,472,924 |
December 13 2016 | $32.25 | $32.94 | $32.20 | $32.27 | 3,493,644 |
December 12 2016 | $32.93 | $33.05 | $31.65 | $32.26 | 4,957,975 |
December 09 2016 | $33.10 | $33.45 | $32.64 | $32.99 | 4,823,862 |
December 08 2016 | $33.36 | $33.36 | $32.50 | $32.94 | 7,117,641 |
December 07 2016 | $31.25 | $32.46 | $31.22 | $32.27 | 5,616,441 |
December 06 2016 | $31.00 | $31.10 | $30.52 | $30.94 | 4,153,187 |
December 05 2016 | $30.20 | $30.90 | $30.15 | $30.43 | 4,825,061 |
December 02 2016 | $30.32 | $30.32 | $29.60 | $30.03 | 7,484,262 |
December 01 2016 | $30.80 | $31.15 | $30.26 | $30.47 | 4,033,398 |
November 30 2016 | $31.00 | $31.40 | $30.67 | $30.80 | 5,201,186 |
November 29 2016 | $31.18 | $31.53 | $30.67 | $30.90 | 4,957,826 |
November 28 2016 | $30.63 | $31.65 | $30.25 | $31.17 | 10,079,980 |
November 25 2016 | $30.77 | $31.00 | $30.52 | $30.60 | 1,885,893 |
