| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $36.22 | $36.35 | $36.10 | $36.20 | 4,188,522 |
December 29 2016 | $36.26 | $36.36 | $35.88 | $36.14 | 3,811,810 |
December 28 2016 | $36.68 | $36.88 | $36.22 | $36.25 | 3,128,867 |
December 27 2016 | $36.70 | $36.92 | $36.57 | $36.74 | 2,763,271 |
December 23 2016 | $36.57 | $36.67 | $36.38 | $36.56 | 3,055,239 |
December 22 2016 | $36.58 | $36.64 | $36.24 | $36.56 | 4,519,938 |
December 21 2016 | $36.47 | $36.81 | $36.28 | $36.66 | 4,086,137 |
December 20 2016 | $36.47 | $36.71 | $36.28 | $36.46 | 5,055,305 |
December 19 2016 | $36.45 | $36.59 | $35.73 | $36.22 | 6,900,793 |
December 16 2016 | $37.65 | $37.73 | $36.48 | $36.52 | 17,504,900 |
December 15 2016 | $38.04 | $39.02 | $38.04 | $38.47 | 7,581,262 |
December 14 2016 | $37.67 | $38.59 | $37.36 | $37.88 | 8,550,626 |
December 13 2016 | $38.20 | $38.35 | $37.75 | $38.08 | 4,682,350 |
December 12 2016 | $38.27 | $38.39 | $37.65 | $38.02 | 5,408,267 |
December 09 2016 | $38.34 | $38.56 | $38.12 | $38.55 | 5,053,683 |
December 08 2016 | $38.29 | $38.81 | $38.16 | $38.41 | 5,862,068 |
December 07 2016 | $37.51 | $38.19 | $37.27 | $38.12 | 4,977,312 |
December 06 2016 | $37.55 | $37.58 | $37.04 | $37.39 | 4,631,130 |
December 05 2016 | $37.56 | $37.86 | $37.28 | $37.39 | 5,117,837 |
December 02 2016 | $37.64 | $37.76 | $37.21 | $37.39 | 5,367,966 |
December 01 2016 | $37.23 | $37.94 | $37.20 | $37.80 | 6,404,351 |
November 30 2016 | $36.74 | $37.17 | $36.68 | $36.95 | 6,891,308 |
November 29 2016 | $36.70 | $36.84 | $36.37 | $36.40 | 4,458,230 |
November 28 2016 | $36.61 | $37.06 | $36.36 | $36.53 | 6,605,187 |
November 25 2016 | $37.08 | $37.24 | $36.96 | $37.24 | 2,307,669 |
