| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $18.61 | $18.64 | $18.41 | $18.47 | 3,487,420 |
December 29 2016 | $18.39 | $18.68 | $18.36 | $18.59 | 4,074,184 |
December 28 2016 | $18.46 | $18.49 | $18.28 | $18.32 | 3,460,021 |
December 27 2016 | $18.34 | $18.51 | $18.28 | $18.43 | 5,649,734 |
December 23 2016 | $18.43 | $18.47 | $18.26 | $18.37 | 4,878,424 |
December 22 2016 | $18.37 | $18.58 | $18.32 | $18.38 | 11,759,610 |
December 21 2016 | $18.48 | $18.59 | $18.26 | $18.29 | 7,947,777 |
December 20 2016 | $18.57 | $18.68 | $18.42 | $18.46 | 5,630,177 |
December 19 2016 | $18.67 | $18.70 | $18.31 | $18.61 | 5,033,252 |
December 16 2016 | $18.61 | $18.93 | $18.49 | $18.59 | 10,927,020 |
December 15 2016 | $18.16 | $18.71 | $18.09 | $18.60 | 9,980,979 |
December 14 2016 | $18.53 | $18.91 | $18.18 | $18.26 | 10,511,830 |
December 13 2016 | $18.04 | $18.47 | $18.02 | $18.46 | 9,421,846 |
December 12 2016 | $18.04 | $18.22 | $17.87 | $17.96 | 6,497,551 |
December 09 2016 | $17.77 | $18.21 | $17.77 | $18.17 | 10,118,840 |
December 08 2016 | $17.32 | $17.80 | $17.22 | $17.80 | 6,403,196 |
December 07 2016 | $17.31 | $17.52 | $17.31 | $17.45 | 5,509,283 |
December 06 2016 | $17.48 | $17.51 | $17.16 | $17.20 | 5,639,378 |
December 05 2016 | $17.18 | $17.38 | $17.04 | $17.34 | 6,736,401 |
December 02 2016 | $17.03 | $17.39 | $17.01 | $17.18 | 7,811,789 |
December 01 2016 | $16.82 | $17.01 | $16.54 | $16.74 | 8,699,486 |
November 30 2016 | $17.24 | $17.31 | $16.92 | $16.92 | 8,384,126 |
November 29 2016 | $17.31 | $17.56 | $17.30 | $17.52 | 6,590,174 |
November 28 2016 | $17.04 | $17.52 | $17.03 | $17.38 | 6,831,106 |
November 25 2016 | $16.87 | $17.11 | $16.86 | $16.96 | 1,779,125 |
