| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $18.42 | $18.44 | $18.10 | $18.35 | 5,342,800 |
December 29 2016 | $18.55 | $18.72 | $18.29 | $18.44 | 4,335,000 |
December 28 2016 | $18.84 | $18.92 | $18.52 | $18.56 | 3,863,400 |
December 27 2016 | $19.12 | $19.16 | $18.81 | $18.84 | 3,851,900 |
December 23 2016 | $18.98 | $19.16 | $18.82 | $19.11 | 2,733,100 |
December 22 2016 | $19.29 | $19.34 | $18.96 | $19.01 | 4,272,600 |
December 21 2016 | $19.53 | $19.60 | $19.27 | $19.35 | 3,245,400 |
December 20 2016 | $19.75 | $19.99 | $19.54 | $19.63 | 4,298,400 |
December 19 2016 | $19.64 | $19.78 | $19.52 | $19.75 | 3,401,900 |
December 16 2016 | $20.11 | $20.17 | $19.64 | $19.67 | 21,434,400 |
December 15 2016 | $19.76 | $20.15 | $19.73 | $19.85 | 4,853,900 |
December 14 2016 | $19.78 | $20.15 | $19.66 | $19.76 | 3,612,700 |
December 13 2016 | $19.95 | $20.06 | $19.70 | $19.92 | 3,748,700 |
December 12 2016 | $20.03 | $20.03 | $19.39 | $19.89 | 6,305,800 |
December 09 2016 | $20.23 | $20.54 | $20.02 | $20.04 | 12,007,700 |
December 08 2016 | $19.46 | $20.34 | $19.38 | $20.24 | 11,927,500 |
December 07 2016 | $18.08 | $19.52 | $18.06 | $19.40 | 13,422,700 |
December 06 2016 | $18.07 | $18.09 | $17.79 | $18.03 | 3,837,200 |
December 05 2016 | $17.62 | $17.99 | $17.53 | $17.93 | 2,995,600 |
December 02 2016 | $17.67 | $17.74 | $17.36 | $17.56 | 3,432,500 |
December 01 2016 | $17.63 | $17.92 | $17.45 | $17.76 | 4,824,500 |
November 30 2016 | $17.79 | $17.98 | $17.46 | $17.48 | 3,374,600 |
November 29 2016 | $17.55 | $17.77 | $17.44 | $17.65 | 2,580,100 |
November 28 2016 | $17.92 | $18.02 | $17.49 | $17.53 | 4,329,000 |
November 25 2016 | $17.69 | $18.10 | $17.65 | $18.03 | 1,970,400 |
