| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 26 2016 | $37.45 | $38.59 | $37.32 | $38.57 | 566,400 |
August 25 2016 | $37.24 | $38.37 | $36.89 | $37.41 | 461,000 |
August 24 2016 | $38.20 | $39.25 | $36.84 | $37.23 | 700,400 |
August 23 2016 | $37.75 | $38.28 | $37.37 | $38.16 | 535,300 |
August 22 2016 | $36.77 | $37.72 | $36.13 | $37.66 | 740,000 |
August 19 2016 | $35.92 | $36.69 | $35.74 | $36.45 | 910,700 |
August 18 2016 | $35.85 | $36.86 | $35.65 | $36.38 | 528,200 |
August 17 2016 | $35.73 | $36.26 | $35.02 | $35.95 | 598,100 |
August 16 2016 | $36.85 | $37.23 | $35.50 | $35.83 | 427,400 |
August 15 2016 | $36.87 | $37.77 | $36.45 | $36.95 | 325,200 |
August 12 2016 | $37.24 | $37.49 | $36.22 | $36.71 | 450,500 |
August 11 2016 | $37.12 | $37.70 | $35.42 | $37.40 | 794,600 |
August 10 2016 | $36.86 | $37.98 | $35.97 | $36.81 | 1,592,600 |
August 09 2016 | $36.46 | $40.49 | $35.64 | $36.86 | 2,397,400 |
August 08 2016 | $44.12 | $44.24 | $42.14 | $42.46 | 591,800 |
August 05 2016 | $43.31 | $44.57 | $43.23 | $44.00 | 470,100 |
August 04 2016 | $44.20 | $44.89 | $42.95 | $43.23 | 467,900 |
August 03 2016 | $42.82 | $44.19 | $42.19 | $44.01 | 527,600 |
August 02 2016 | $44.04 | $44.16 | $42.23 | $43.03 | 852,500 |
August 01 2016 | $44.95 | $45.15 | $43.38 | $44.10 | 704,900 |
