| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $41.34 | $41.65 | $40.70 | $41.24 | 804,578 |
December 29 2016 | $41.45 | $41.61 | $41.14 | $41.42 | 652,801 |
December 28 2016 | $42.26 | $42.66 | $41.28 | $41.34 | 805,732 |
December 27 2016 | $42.28 | $42.60 | $42.06 | $42.36 | 1,961,668 |
December 23 2016 | $42.04 | $42.34 | $41.81 | $42.21 | 353,862 |
December 22 2016 | $42.46 | $42.46 | $41.82 | $42.07 | 639,251 |
December 21 2016 | $42.05 | $42.72 | $42.01 | $42.33 | 1,154,474 |
December 20 2016 | $42.06 | $42.74 | $42.06 | $42.74 | 838,080 |
December 19 2016 | $41.44 | $42.44 | $41.03 | $42.24 | 857,460 |
December 16 2016 | $42.70 | $42.70 | $41.67 | $41.76 | 2,160,341 |
December 15 2016 | $41.99 | $42.79 | $41.80 | $42.55 | 896,902 |
December 14 2016 | $42.37 | $42.81 | $42.01 | $42.05 | 1,450,474 |
December 13 2016 | $42.26 | $42.43 | $41.77 | $42.28 | 1,174,956 |
December 12 2016 | $41.99 | $42.37 | $41.83 | $42.09 | 1,604,825 |
December 09 2016 | $42.80 | $42.93 | $41.92 | $42.14 | 1,482,393 |
December 08 2016 | $42.41 | $42.96 | $42.40 | $42.92 | 1,355,589 |
December 07 2016 | $41.25 | $42.37 | $41.11 | $42.35 | 1,963,513 |
December 06 2016 | $41.23 | $41.58 | $40.64 | $41.25 | 1,498,878 |
December 05 2016 | $41.36 | $41.72 | $41.03 | $41.33 | 1,157,105 |
December 02 2016 | $41.20 | $41.51 | $40.72 | $41.03 | 1,441,672 |
December 01 2016 | $42.15 | $42.30 | $40.72 | $41.11 | 2,055,926 |
November 30 2016 | $42.74 | $43.38 | $41.75 | $42.04 | 6,654,244 |
November 29 2016 | $42.33 | $43.23 | $42.33 | $42.78 | 1,704,699 |
November 28 2016 | $42.75 | $42.99 | $42.02 | $42.24 | 1,615,007 |
November 25 2016 | $43.02 | $43.46 | $42.44 | $42.69 | 757,682 |
