| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $20.42 | $20.44 | $19.94 | $20.10 | 343,552 |
December 29 2016 | $20.09 | $20.41 | $20.09 | $20.36 | 233,210 |
December 28 2016 | $20.42 | $20.42 | $20.02 | $20.06 | 181,578 |
December 27 2016 | $20.24 | $20.45 | $20.21 | $20.33 | 294,952 |
December 23 2016 | $20.05 | $20.18 | $19.80 | $20.13 | 191,994 |
December 22 2016 | $19.97 | $20.16 | $19.89 | $20.11 | 245,536 |
December 21 2016 | $19.85 | $20.11 | $19.74 | $19.90 | 284,686 |
December 20 2016 | $19.97 | $20.12 | $19.62 | $19.92 | 236,802 |
December 19 2016 | $19.68 | $19.99 | $19.61 | $19.98 | 305,426 |
December 16 2016 | $19.55 | $19.75 | $19.42 | $19.69 | 515,722 |
December 15 2016 | $19.23 | $19.57 | $18.96 | $19.46 | 365,884 |
December 14 2016 | $19.85 | $20.01 | $19.09 | $19.17 | 467,028 |
December 13 2016 | $19.90 | $20.26 | $19.83 | $19.87 | 368,274 |
December 12 2016 | $20.27 | $20.36 | $19.93 | $19.96 | 390,190 |
December 09 2016 | $20.42 | $20.64 | $20.31 | $20.36 | 294,026 |
December 08 2016 | $20.58 | $20.61 | $20.25 | $20.34 | 338,626 |
December 07 2016 | $20.24 | $20.60 | $20.24 | $20.57 | 375,712 |
December 06 2016 | $20.46 | $20.51 | $20.18 | $20.31 | 441,932 |
December 05 2016 | $19.71 | $20.62 | $19.71 | $20.40 | 1,218,234 |
December 02 2016 | $18.67 | $19.31 | $18.67 | $18.91 | 699,214 |
December 01 2016 | $20.04 | $20.04 | $18.71 | $18.83 | 589,124 |
November 30 2016 | $19.88 | $20.38 | $19.22 | $19.86 | 833,096 |
November 29 2016 | $19.75 | $19.90 | $19.49 | $19.84 | 551,094 |
November 28 2016 | $19.59 | $20.27 | $19.38 | $19.81 | 421,266 |
November 25 2016 | $19.94 | $20.16 | $19.61 | $19.66 | 341,414 |
