| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $21.83 | $21.88 | $21.24 | $21.41 | 20,268,891 |
December 29 2016 | $22.05 | $22.27 | $21.63 | $21.75 | 19,890,480 |
December 28 2016 | $22.85 | $22.86 | $22.23 | $22.25 | 24,026,859 |
December 27 2016 | $22.81 | $23.09 | $22.67 | $22.76 | 24,214,100 |
December 23 2016 | $22.53 | $22.94 | $22.52 | $22.72 | 27,780,141 |
December 22 2016 | $22.38 | $22.94 | $22.24 | $22.65 | 85,869,969 |
December 21 2016 | $20.27 | $20.34 | $19.87 | $20.10 | 32,034,500 |
December 20 2016 | $20.25 | $20.32 | $19.99 | $20.17 | 23,018,500 |
December 19 2016 | $19.95 | $20.22 | $19.72 | $19.88 | 23,555,891 |
December 16 2016 | $20.05 | $20.51 | $19.72 | $19.80 | 36,643,359 |
December 15 2016 | $19.63 | $20.02 | $19.51 | $19.82 | 19,453,061 |
December 14 2016 | $19.47 | $19.86 | $19.32 | $19.55 | 19,489,150 |
December 13 2016 | $19.67 | $19.99 | $19.34 | $19.66 | 26,252,420 |
December 12 2016 | $19.83 | $20.03 | $19.04 | $19.55 | 28,676,100 |
December 09 2016 | $20.25 | $20.36 | $19.67 | $20.02 | 23,977,971 |
December 08 2016 | $20.27 | $20.50 | $19.82 | $20.18 | 36,257,449 |
December 07 2016 | $19.05 | $20.06 | $18.85 | $19.96 | 44,735,719 |
December 06 2016 | $18.19 | $18.65 | $18.15 | $18.62 | 22,267,801 |
December 05 2016 | $18.56 | $18.56 | $17.97 | $18.18 | 26,635,461 |
December 02 2016 | $18.03 | $18.75 | $17.87 | $18.35 | 25,887,609 |
December 01 2016 | $19.24 | $19.37 | $17.76 | $18.05 | 40,713,059 |
November 30 2016 | $19.12 | $19.30 | $18.91 | $19.08 | 26,031,699 |
November 29 2016 | $19.46 | $19.73 | $18.93 | $18.97 | 37,924,434 |
November 28 2016 | $19.71 | $19.81 | $19.48 | $19.52 | 22,205,891 |
November 25 2016 | $19.49 | $19.96 | $19.33 | $19.66 | 16,308,000 |
