| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $38.78 | $38.96 | $38.49 | $38.58 | 2,590,961 |
December 29 2016 | $38.91 | $39.12 | $38.66 | $38.79 | 1,540,219 |
December 28 2016 | $38.91 | $39.32 | $38.68 | $38.92 | 2,334,488 |
December 27 2016 | $38.60 | $39.04 | $38.58 | $38.89 | 1,814,215 |
December 23 2016 | $38.71 | $39.13 | $38.55 | $38.55 | 2,738,261 |
December 22 2016 | $39.45 | $39.54 | $38.65 | $38.72 | 4,328,181 |
December 21 2016 | $39.14 | $39.54 | $39.05 | $39.48 | 3,871,733 |
December 20 2016 | $38.87 | $39.54 | $38.83 | $39.44 | 3,013,744 |
December 19 2016 | $38.97 | $39.35 | $38.60 | $38.81 | 3,250,676 |
December 16 2016 | $39.18 | $39.42 | $38.68 | $38.89 | 6,562,523 |
December 15 2016 | $39.69 | $39.83 | $38.40 | $39.08 | 5,123,088 |
December 14 2016 | $40.82 | $40.90 | $39.60 | $39.71 | 2,863,258 |
December 13 2016 | $40.50 | $41.33 | $40.48 | $40.74 | 3,141,715 |
December 12 2016 | $40.95 | $41.08 | $39.99 | $40.39 | 2,872,391 |
December 09 2016 | $41.24 | $41.40 | $40.84 | $40.90 | 2,862,196 |
December 08 2016 | $41.76 | $41.82 | $41.06 | $41.28 | 2,830,973 |
December 07 2016 | $40.80 | $41.61 | $40.68 | $41.50 | 2,072,493 |
December 06 2016 | $40.79 | $40.92 | $40.31 | $40.67 | 2,607,953 |
December 05 2016 | $40.16 | $41.19 | $40.05 | $41.05 | 3,020,116 |
December 02 2016 | $39.93 | $40.48 | $39.57 | $40.05 | 2,866,975 |
December 01 2016 | $39.39 | $40.21 | $39.31 | $40.03 | 3,202,886 |
November 30 2016 | $39.90 | $39.98 | $39.06 | $39.13 | 4,476,118 |
November 29 2016 | $40.92 | $40.92 | $39.83 | $39.93 | 3,594,020 |
November 28 2016 | $40.97 | $41.07 | $40.35 | $40.84 | 2,625,158 |
November 25 2016 | $41.08 | $41.38 | $40.89 | $41.10 | 1,365,095 |
