| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $18.53 | $18.55 | $18.21 | $18.47 | 5,342,800 |
December 29 2016 | $18.66 | $18.83 | $18.40 | $18.55 | 4,335,000 |
December 28 2016 | $18.95 | $19.04 | $18.63 | $18.67 | 3,863,400 |
December 27 2016 | $19.24 | $19.27 | $18.92 | $18.95 | 3,851,900 |
December 23 2016 | $19.09 | $19.28 | $18.94 | $19.22 | 2,733,100 |
December 22 2016 | $19.41 | $19.46 | $19.07 | $19.12 | 4,272,600 |
December 21 2016 | $19.65 | $19.72 | $19.39 | $19.47 | 3,245,400 |
December 20 2016 | $19.87 | $20.11 | $19.65 | $19.75 | 4,298,400 |
December 19 2016 | $19.76 | $19.90 | $19.64 | $19.87 | 3,401,900 |
December 16 2016 | $20.23 | $20.29 | $19.76 | $19.79 | 21,434,400 |
December 15 2016 | $19.88 | $20.28 | $19.85 | $19.97 | 4,853,900 |
December 14 2016 | $19.90 | $20.27 | $19.78 | $19.88 | 3,612,700 |
December 13 2016 | $20.07 | $20.19 | $19.82 | $20.04 | 3,748,700 |
December 12 2016 | $20.15 | $20.15 | $19.50 | $20.01 | 6,305,800 |
December 09 2016 | $20.36 | $20.67 | $20.14 | $20.17 | 12,007,700 |
December 08 2016 | $19.58 | $20.46 | $19.50 | $20.36 | 11,927,500 |
December 07 2016 | $18.19 | $19.64 | $18.17 | $19.52 | 13,422,700 |
December 06 2016 | $18.18 | $18.20 | $17.90 | $18.14 | 3,837,200 |
December 05 2016 | $17.73 | $18.10 | $17.64 | $18.04 | 2,995,600 |
December 02 2016 | $17.78 | $17.85 | $17.47 | $17.67 | 3,432,500 |
December 01 2016 | $17.74 | $18.03 | $17.56 | $17.86 | 4,824,500 |
November 30 2016 | $17.90 | $18.09 | $17.56 | $17.58 | 3,374,600 |
November 29 2016 | $17.65 | $17.88 | $17.54 | $17.75 | 2,580,100 |
November 28 2016 | $18.03 | $18.13 | $17.60 | $17.63 | 4,329,000 |
November 25 2016 | $17.80 | $18.21 | $17.76 | $18.14 | 1,970,400 |
