| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $33.73 | $33.84 | $33.03 | $33.16 | 31,148 |
December 29 2016 | $34.03 | $34.03 | $33.31 | $33.60 | 59,147 |
December 28 2016 | $33.06 | $33.83 | $32.89 | $33.80 | 97,640 |
December 27 2016 | $32.69 | $32.94 | $30.22 | $32.69 | 31,928 |
December 23 2016 | $31.65 | $32.75 | $31.65 | $32.43 | 18,006 |
December 22 2016 | $31.65 | $32.86 | $30.99 | $31.89 | 46,399 |
December 21 2016 | $30.76 | $31.76 | $30.76 | $31.46 | 41,803 |
December 20 2016 | $30.93 | $31.36 | $30.81 | $31.10 | 52,159 |
December 19 2016 | $30.22 | $31.14 | $29.78 | $30.75 | 59,792 |
December 16 2016 | $29.64 | $30.80 | $29.12 | $30.25 | 228,442 |
December 15 2016 | $29.22 | $30.21 | $29.05 | $29.58 | 56,680 |
December 14 2016 | $29.11 | $29.28 | $28.88 | $29.06 | 51,495 |
December 13 2016 | $29.83 | $30.95 | $28.90 | $29.25 | 63,765 |
December 12 2016 | $29.68 | $30.06 | $28.78 | $29.82 | 100,288 |
December 09 2016 | $29.34 | $30.52 | $28.79 | $29.67 | 279,850 |
December 08 2016 | $29.27 | $29.50 | $29.09 | $29.32 | 116,897 |
December 07 2016 | $28.87 | $29.62 | $28.87 | $29.14 | 79,974 |
December 06 2016 | $27.40 | $28.96 | $27.15 | $28.79 | 115,386 |
December 05 2016 | $26.68 | $27.96 | $26.36 | $27.47 | 222,096 |
December 02 2016 | $26.81 | $26.95 | $26.32 | $26.54 | 316,834 |
December 01 2016 | $27.54 | $27.81 | $26.40 | $26.49 | 1,604,052 |
November 30 2016 | $27.71 | $28.56 | $26.92 | $27.79 | 212,476 |
November 29 2016 | $26.81 | $27.34 | $25.57 | $27.25 | 194,813 |
November 28 2016 | $27.89 | $28.22 | $27.43 | $27.50 | 48,771 |
November 25 2016 | $27.94 | $28.51 | $27.06 | $28.01 | 55,849 |
