| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $17.77 | $17.96 | $17.71 | $17.83 | 72,605,900 |
December 29 2016 | $18.02 | $18.07 | $17.57 | $17.75 | 79,188,400 |
December 28 2016 | $18.25 | $18.29 | $17.96 | $18.02 | 52,652,900 |
December 27 2016 | $18.32 | $18.35 | $18.19 | $18.24 | 39,988,600 |
December 23 2016 | $18.16 | $18.28 | $18.10 | $18.24 | 38,187,800 |
December 22 2016 | $18.24 | $18.34 | $18.13 | $18.19 | 67,123,500 |
December 21 2016 | $18.33 | $18.33 | $18.13 | $18.26 | 61,079,100 |
December 20 2016 | $18.26 | $18.42 | $18.24 | $18.32 | 83,879,500 |
December 19 2016 | $18.24 | $18.33 | $18.02 | $18.14 | 97,508,900 |
December 16 2016 | $18.69 | $18.82 | $18.28 | $18.28 | 147,497,700 |
December 15 2016 | $18.48 | $18.87 | $18.40 | $18.69 | 162,025,800 |
December 14 2016 | $18.00 | $18.80 | $17.92 | $18.29 | 225,340,900 |
December 13 2016 | $18.40 | $18.46 | $17.99 | $18.24 | 118,204,100 |
December 12 2016 | $18.56 | $18.76 | $18.19 | $18.24 | 136,986,000 |
December 09 2016 | $18.52 | $18.70 | $18.38 | $18.63 | 130,590,400 |
December 08 2016 | $18.39 | $18.75 | $18.31 | $18.52 | 182,693,900 |
December 07 2016 | $17.90 | $18.21 | $17.71 | $18.21 | 168,005,200 |
December 06 2016 | $17.82 | $17.88 | $17.53 | $17.88 | 120,789,200 |
December 05 2016 | $17.32 | $17.65 | $17.32 | $17.62 | 130,377,300 |
December 02 2016 | $17.34 | $17.35 | $16.96 | $17.13 | 128,468,700 |
December 01 2016 | $17.28 | $17.70 | $17.22 | $17.35 | 199,233,900 |
November 30 2016 | $16.76 | $17.10 | $16.72 | $17.04 | 191,699,600 |
November 29 2016 | $16.38 | $16.51 | $16.28 | $16.31 | 114,216,800 |
November 28 2016 | $16.62 | $16.76 | $16.28 | $16.32 | 108,651,200 |
November 25 2016 | $16.58 | $16.79 | $16.48 | $16.77 | 62,610,400 |