| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $21.81 | $21.86 | $21.22 | $21.39 | 20,268,900 |
December 29 2016 | $22.03 | $22.25 | $21.61 | $21.73 | 19,890,500 |
December 28 2016 | $22.83 | $22.84 | $22.21 | $22.23 | 24,026,900 |
December 27 2016 | $22.78 | $23.07 | $22.65 | $22.73 | 24,214,100 |
December 23 2016 | $22.51 | $22.92 | $22.50 | $22.69 | 27,780,100 |
December 22 2016 | $22.35 | $22.92 | $22.22 | $22.63 | 85,870,000 |
December 21 2016 | $20.25 | $20.32 | $19.85 | $20.08 | 32,034,500 |
December 20 2016 | $20.23 | $20.29 | $19.97 | $20.15 | 23,018,500 |
December 19 2016 | $19.93 | $20.20 | $19.70 | $19.86 | 23,555,900 |
December 16 2016 | $20.03 | $20.49 | $19.70 | $19.78 | 36,643,400 |
December 15 2016 | $19.61 | $20.00 | $19.49 | $19.80 | 19,453,100 |
December 14 2016 | $19.45 | $19.84 | $19.30 | $19.53 | 19,489,100 |
December 13 2016 | $19.65 | $19.97 | $19.32 | $19.64 | 26,252,400 |
December 12 2016 | $19.81 | $20.01 | $19.02 | $19.53 | 28,676,100 |
December 09 2016 | $20.23 | $20.34 | $19.64 | $20.00 | 23,978,000 |
December 08 2016 | $20.25 | $20.48 | $19.80 | $20.16 | 36,257,400 |
December 07 2016 | $19.03 | $20.04 | $18.83 | $19.94 | 44,735,700 |
December 06 2016 | $18.17 | $18.63 | $18.13 | $18.60 | 22,267,800 |
December 05 2016 | $18.54 | $18.54 | $17.95 | $18.16 | 26,635,500 |
December 02 2016 | $18.01 | $18.73 | $17.86 | $18.33 | 25,887,600 |
December 01 2016 | $19.22 | $19.35 | $17.74 | $18.03 | 40,713,100 |
November 30 2016 | $19.10 | $19.28 | $18.89 | $19.06 | 26,031,700 |
November 29 2016 | $19.44 | $19.71 | $18.91 | $18.95 | 37,924,400 |
November 28 2016 | $19.69 | $19.79 | $19.47 | $19.50 | 22,205,900 |
November 25 2016 | $19.47 | $19.94 | $19.31 | $19.64 | 16,308,000 |
