| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $17.86 | $18.05 | $17.80 | $17.92 | 72,605,900 |
December 29 2016 | $18.11 | $18.16 | $17.66 | $17.84 | 79,188,400 |
December 28 2016 | $18.35 | $18.39 | $18.05 | $18.11 | 52,652,900 |
December 27 2016 | $18.42 | $18.44 | $18.28 | $18.34 | 39,988,600 |
December 23 2016 | $18.26 | $18.37 | $18.19 | $18.33 | 38,187,800 |
December 22 2016 | $18.33 | $18.44 | $18.22 | $18.28 | 67,123,500 |
December 21 2016 | $18.43 | $18.43 | $18.22 | $18.35 | 61,079,100 |
December 20 2016 | $18.35 | $18.52 | $18.34 | $18.42 | 83,879,500 |
December 19 2016 | $18.33 | $18.43 | $18.11 | $18.23 | 97,508,900 |
December 16 2016 | $18.78 | $18.91 | $18.37 | $18.38 | 147,497,700 |
December 15 2016 | $18.57 | $18.97 | $18.49 | $18.78 | 162,025,800 |
December 14 2016 | $18.09 | $18.90 | $18.01 | $18.39 | 225,340,900 |
December 13 2016 | $18.49 | $18.56 | $18.08 | $18.34 | 118,204,100 |
December 12 2016 | $18.65 | $18.86 | $18.28 | $18.34 | 136,986,000 |
December 09 2016 | $18.61 | $18.79 | $18.48 | $18.73 | 130,590,400 |
December 08 2016 | $18.48 | $18.85 | $18.40 | $18.61 | 182,693,900 |
December 07 2016 | $18.00 | $18.31 | $17.80 | $18.31 | 168,005,200 |
December 06 2016 | $17.92 | $17.97 | $17.62 | $17.97 | 120,789,200 |
December 05 2016 | $17.41 | $17.74 | $17.41 | $17.71 | 130,377,300 |
December 02 2016 | $17.43 | $17.44 | $17.05 | $17.22 | 128,468,700 |
December 01 2016 | $17.37 | $17.79 | $17.31 | $17.44 | 199,233,900 |
November 30 2016 | $16.85 | $17.19 | $16.81 | $17.13 | 191,699,600 |
November 29 2016 | $16.47 | $16.60 | $16.36 | $16.40 | 114,216,800 |
November 28 2016 | $16.70 | $16.85 | $16.36 | $16.40 | 108,651,200 |
November 25 2016 | $16.66 | $16.87 | $16.57 | $16.86 | 62,610,400 |