| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $21.77 | $21.81 | $21.56 | $21.63 | 4,271,477 |
December 29 2016 | $21.65 | $21.86 | $21.64 | $21.70 | 3,768,656 |
December 28 2016 | $21.77 | $21.81 | $21.58 | $21.62 | 3,542,176 |
December 27 2016 | $21.86 | $21.94 | $21.75 | $21.76 | 3,371,409 |
December 23 2016 | $21.68 | $21.93 | $21.63 | $21.81 | 4,585,686 |
December 22 2016 | $21.44 | $21.68 | $21.32 | $21.66 | 5,825,908 |
December 21 2016 | $21.58 | $21.60 | $21.41 | $21.48 | 5,765,079 |
December 20 2016 | $21.46 | $21.57 | $21.33 | $21.53 | 7,521,167 |
December 19 2016 | $21.40 | $21.58 | $21.34 | $21.47 | 7,862,630 |
December 16 2016 | $21.33 | $21.52 | $21.29 | $21.40 | 10,688,620 |
December 15 2016 | $21.20 | $21.30 | $21.03 | $21.26 | 5,105,043 |
December 14 2016 | $21.39 | $21.60 | $21.15 | $21.21 | 7,945,126 |
December 13 2016 | $21.10 | $21.37 | $21.04 | $21.34 | 7,992,735 |
December 12 2016 | $20.85 | $21.28 | $20.81 | $21.09 | 7,307,013 |
December 09 2016 | $20.69 | $20.96 | $20.69 | $20.81 | 6,247,211 |
December 08 2016 | $20.60 | $20.77 | $20.37 | $20.61 | 8,719,320 |
December 07 2016 | $20.70 | $20.78 | $20.36 | $20.61 | 11,443,190 |
December 06 2016 | $20.72 | $20.86 | $20.61 | $20.81 | 7,757,145 |
December 05 2016 | $20.46 | $20.76 | $20.36 | $20.71 | 12,297,080 |
December 02 2016 | $20.13 | $20.55 | $20.03 | $20.35 | 10,982,710 |
December 01 2016 | $20.46 | $20.53 | $19.67 | $20.09 | 15,734,350 |
November 30 2016 | $20.80 | $20.80 | $20.38 | $20.46 | 12,496,800 |
November 29 2016 | $20.74 | $20.98 | $20.71 | $20.77 | 6,973,346 |
November 28 2016 | $21.04 | $21.15 | $20.70 | $20.75 | 8,356,880 |
November 25 2016 | $21.05 | $21.30 | $21.05 | $21.15 | 3,155,127 |