| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $35.51 | $35.71 | $34.63 | $35.05 | 761,753 |
December 29 2016 | $35.65 | $36.40 | $35.09 | $35.47 | 618,077 |
December 28 2016 | $36.02 | $36.43 | $35.47 | $35.96 | 517,651 |
December 27 2016 | $35.29 | $36.49 | $35.29 | $36.25 | 585,504 |
December 23 2016 | $36.39 | $36.86 | $34.82 | $35.25 | 1,210,789 |
December 22 2016 | $37.68 | $38.38 | $36.18 | $36.40 | 1,575,888 |
December 21 2016 | $37.64 | $38.14 | $37.09 | $37.19 | 1,139,504 |
December 20 2016 | $38.10 | $38.35 | $37.32 | $37.64 | 1,298,162 |
December 19 2016 | $37.47 | $38.46 | $37.47 | $37.99 | 696,018 |
December 16 2016 | $38.59 | $39.32 | $37.41 | $37.47 | 1,498,686 |
December 15 2016 | $37.84 | $38.84 | $37.36 | $38.31 | 470,657 |
December 14 2016 | $38.60 | $38.67 | $38.07 | $38.28 | 429,831 |
December 13 2016 | $38.25 | $38.94 | $37.97 | $38.53 | 440,398 |
December 12 2016 | $37.99 | $38.49 | $37.27 | $38.13 | 713,614 |
December 09 2016 | $38.31 | $38.69 | $37.45 | $37.93 | 904,414 |
December 08 2016 | $37.47 | $38.76 | $37.00 | $38.58 | 863,726 |
December 07 2016 | $37.07 | $37.48 | $36.75 | $37.22 | 947,960 |
December 06 2016 | $36.78 | $37.70 | $36.00 | $37.02 | 1,961,134 |
December 05 2016 | $37.07 | $37.30 | $36.62 | $36.72 | 1,217,870 |
December 02 2016 | $36.58 | $37.36 | $36.45 | $37.11 | 894,084 |
December 01 2016 | $36.29 | $37.29 | $35.91 | $36.41 | 1,133,866 |
November 30 2016 | $34.72 | $36.80 | $34.17 | $36.45 | 1,894,338 |
November 29 2016 | $34.16 | $35.03 | $34.03 | $34.74 | 1,281,904 |
November 28 2016 | $34.80 | $34.90 | $33.60 | $34.03 | 1,316,428 |
November 25 2016 | $35.25 | $35.28 | $34.62 | $35.02 | 295,533 |
