| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $38.99 | $39.17 | $38.70 | $38.80 | 2,439,662 |
December 29 2016 | $39.12 | $39.33 | $38.87 | $39.00 | 1,450,533 |
December 28 2016 | $39.12 | $39.54 | $38.89 | $39.13 | 2,198,183 |
December 27 2016 | $38.82 | $39.25 | $38.80 | $39.11 | 1,708,544 |
December 23 2016 | $38.92 | $39.35 | $38.76 | $38.76 | 2,578,376 |
December 22 2016 | $39.67 | $39.76 | $38.86 | $38.93 | 4,075,540 |
December 21 2016 | $39.36 | $39.76 | $39.27 | $39.70 | 3,645,734 |
December 20 2016 | $39.09 | $39.76 | $39.04 | $39.66 | 2,837,829 |
December 19 2016 | $39.19 | $39.57 | $38.82 | $39.03 | 3,060,946 |
December 16 2016 | $39.39 | $39.64 | $38.89 | $39.11 | 6,179,385 |
December 15 2016 | $39.91 | $40.05 | $38.61 | $39.30 | 4,824,841 |
December 14 2016 | $41.05 | $41.12 | $39.81 | $39.93 | 2,696,072 |
December 13 2016 | $40.72 | $41.56 | $40.70 | $40.96 | 2,958,251 |
December 12 2016 | $41.18 | $41.31 | $40.21 | $40.61 | 2,704,964 |
December 09 2016 | $41.47 | $41.63 | $41.07 | $41.12 | 2,695,144 |
December 08 2016 | $42.00 | $42.05 | $41.28 | $41.51 | 2,665,684 |
December 07 2016 | $41.02 | $41.84 | $40.91 | $41.73 | 1,951,548 |
December 06 2016 | $41.01 | $41.15 | $40.53 | $40.89 | 2,455,698 |
December 05 2016 | $40.39 | $41.42 | $40.27 | $41.27 | 2,843,837 |
December 02 2016 | $40.15 | $40.70 | $39.79 | $40.27 | 2,699,954 |
December 01 2016 | $39.61 | $40.43 | $39.53 | $40.26 | 3,015,852 |
November 30 2016 | $40.13 | $40.20 | $39.28 | $39.35 | 4,214,843 |
November 29 2016 | $41.15 | $41.15 | $40.05 | $40.15 | 3,384,163 |
November 28 2016 | $41.20 | $41.30 | $40.57 | $41.06 | 2,471,891 |
November 25 2016 | $41.31 | $41.61 | $41.11 | $41.33 | 1,285,408 |
