| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $20.37 | $20.51 | $19.85 | $19.99 | 4,164,800 |
December 29 2016 | $20.26 | $20.29 | $19.99 | $20.13 | 5,122,133 |
December 28 2016 | $20.62 | $20.76 | $20.15 | $20.15 | 4,170,400 |
December 27 2016 | $20.24 | $20.32 | $20.10 | $20.18 | 3,087,100 |
December 23 2016 | $20.18 | $20.32 | $20.07 | $20.13 | 2,952,733 |
December 22 2016 | $20.59 | $20.70 | $20.04 | $20.21 | 4,516,933 |
December 21 2016 | $20.89 | $21.00 | $20.65 | $20.78 | 3,309,267 |
December 20 2016 | $20.56 | $20.95 | $20.48 | $20.76 | 4,925,367 |
December 19 2016 | $20.43 | $20.51 | $20.04 | $20.26 | 7,195,467 |
December 16 2016 | $21.30 | $21.63 | $20.98 | $20.98 | 6,247,633 |
December 15 2016 | $21.25 | $21.66 | $20.89 | $21.63 | 7,778,400 |
December 14 2016 | $21.91 | $22.43 | $21.66 | $21.71 | 7,092,200 |
December 13 2016 | $22.26 | $22.34 | $21.58 | $21.88 | 7,512,800 |
December 12 2016 | $22.67 | $22.70 | $22.18 | $22.26 | 7,270,267 |
December 09 2016 | $22.97 | $23.00 | $22.02 | $22.10 | 8,825,067 |
December 08 2016 | $23.96 | $24.21 | $23.41 | $23.60 | 12,259,533 |
December 07 2016 | $22.92 | $24.04 | $22.92 | $23.69 | 13,869,767 |
December 06 2016 | $21.99 | $22.86 | $21.99 | $22.84 | 9,521,900 |
December 05 2016 | $21.96 | $22.40 | $21.93 | $22.34 | 5,846,867 |
December 02 2016 | $21.00 | $21.50 | $20.92 | $21.41 | 6,020,600 |
December 01 2016 | $21.17 | $21.36 | $20.92 | $21.00 | 5,320,333 |
November 30 2016 | $20.73 | $20.95 | $20.62 | $20.73 | 10,995,567 |
November 29 2016 | $20.37 | $20.59 | $20.18 | $20.46 | 10,090,700 |
November 28 2016 | $20.54 | $20.76 | $20.37 | $20.70 | 6,686,300 |
November 25 2016 | $20.92 | $21.03 | $20.70 | $20.84 | 2,535,133 |
