| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $39.26 | $39.45 | $38.97 | $39.07 | 2,439,662 |
December 29 2016 | $39.40 | $39.61 | $39.14 | $39.27 | 1,450,533 |
December 28 2016 | $39.40 | $39.81 | $39.16 | $39.40 | 2,198,183 |
December 27 2016 | $39.09 | $39.52 | $39.07 | $39.38 | 1,708,544 |
December 23 2016 | $39.19 | $39.62 | $39.03 | $39.03 | 2,578,376 |
December 22 2016 | $39.94 | $40.04 | $39.13 | $39.20 | 4,075,540 |
December 21 2016 | $39.63 | $40.04 | $39.54 | $39.97 | 3,645,734 |
December 20 2016 | $39.36 | $40.04 | $39.31 | $39.94 | 2,837,829 |
December 19 2016 | $39.46 | $39.84 | $39.09 | $39.30 | 3,060,946 |
December 16 2016 | $39.67 | $39.92 | $39.16 | $39.38 | 6,179,385 |
December 15 2016 | $40.19 | $40.33 | $38.88 | $39.57 | 4,824,841 |
December 14 2016 | $41.34 | $41.41 | $40.09 | $40.21 | 2,696,072 |
December 13 2016 | $41.01 | $41.85 | $40.98 | $41.25 | 2,958,251 |
December 12 2016 | $41.47 | $41.59 | $40.49 | $40.90 | 2,704,964 |
December 09 2016 | $41.75 | $41.91 | $41.35 | $41.41 | 2,695,144 |
December 08 2016 | $42.29 | $42.35 | $41.57 | $41.80 | 2,665,684 |
December 07 2016 | $41.31 | $42.13 | $41.19 | $42.02 | 1,951,548 |
December 06 2016 | $41.30 | $41.44 | $40.81 | $41.17 | 2,455,698 |
December 05 2016 | $40.67 | $41.71 | $40.55 | $41.56 | 2,843,837 |
December 02 2016 | $40.43 | $40.99 | $40.06 | $40.55 | 2,699,954 |
December 01 2016 | $39.89 | $40.71 | $39.80 | $40.53 | 3,015,852 |
November 30 2016 | $40.40 | $40.48 | $39.55 | $39.62 | 4,214,843 |
November 29 2016 | $41.44 | $41.44 | $40.33 | $40.43 | 3,384,163 |
November 28 2016 | $41.49 | $41.59 | $40.85 | $41.35 | 2,471,891 |
November 25 2016 | $41.60 | $41.89 | $41.40 | $41.62 | 1,285,408 |
