| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $18.15 | $18.35 | $18.10 | $18.22 | 72,605,891 |
December 29 2016 | $18.41 | $18.46 | $17.95 | $18.14 | 79,188,398 |
December 28 2016 | $18.65 | $18.69 | $18.35 | $18.41 | 52,652,953 |
December 27 2016 | $18.72 | $18.74 | $18.58 | $18.64 | 39,988,633 |
December 23 2016 | $18.56 | $18.67 | $18.49 | $18.63 | 38,187,754 |
December 22 2016 | $18.63 | $18.74 | $18.53 | $18.58 | 67,123,508 |
December 21 2016 | $18.73 | $18.73 | $18.53 | $18.66 | 61,079,090 |
December 20 2016 | $18.66 | $18.82 | $18.64 | $18.72 | 83,879,523 |
December 19 2016 | $18.63 | $18.73 | $18.41 | $18.53 | 97,508,914 |
December 16 2016 | $19.23 | $19.23 | $18.67 | $18.68 | 147,497,703 |
December 15 2016 | $18.88 | $19.28 | $18.80 | $19.09 | 162,025,797 |
December 14 2016 | $18.39 | $19.21 | $18.31 | $18.69 | 225,340,891 |
December 13 2016 | $18.80 | $18.86 | $18.38 | $18.64 | 118,204,094 |
December 12 2016 | $18.96 | $19.17 | $18.58 | $18.64 | 136,986,000 |
December 09 2016 | $18.92 | $19.10 | $18.78 | $19.04 | 130,590,398 |
December 08 2016 | $18.79 | $19.16 | $18.71 | $18.92 | 182,693,906 |
December 07 2016 | $18.29 | $18.61 | $18.10 | $18.61 | 168,005,203 |
December 06 2016 | $18.21 | $18.27 | $17.91 | $18.27 | 120,789,203 |
December 05 2016 | $17.70 | $18.03 | $17.69 | $18.01 | 130,377,297 |
December 02 2016 | $17.72 | $17.73 | $17.33 | $17.50 | 128,468,703 |
December 01 2016 | $17.66 | $18.09 | $17.59 | $17.73 | 199,233,906 |
November 30 2016 | $17.12 | $17.47 | $17.08 | $17.41 | 191,699,594 |
November 29 2016 | $16.74 | $16.87 | $16.63 | $16.67 | 114,216,797 |
November 28 2016 | $16.98 | $17.13 | $16.63 | $16.67 | 108,651,203 |
November 25 2016 | $16.94 | $17.15 | $16.84 | $17.13 | 62,610,391 |
