| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $21.85 | $21.90 | $21.26 | $21.43 | 20,268,891 |
December 29 2016 | $22.07 | $22.29 | $21.65 | $21.77 | 19,890,480 |
December 28 2016 | $22.88 | $22.89 | $22.25 | $22.27 | 24,026,859 |
December 27 2016 | $22.83 | $23.11 | $22.69 | $22.78 | 24,214,100 |
December 23 2016 | $22.55 | $22.96 | $22.54 | $22.74 | 27,780,141 |
December 22 2016 | $22.40 | $22.96 | $22.26 | $22.67 | 85,869,969 |
December 21 2016 | $20.29 | $20.36 | $19.88 | $20.12 | 32,034,500 |
December 20 2016 | $20.27 | $20.33 | $20.01 | $20.19 | 23,018,500 |
December 19 2016 | $19.97 | $20.24 | $19.74 | $19.89 | 23,555,891 |
December 16 2016 | $20.07 | $20.53 | $19.74 | $19.82 | 36,643,359 |
December 15 2016 | $19.65 | $20.04 | $19.53 | $19.84 | 19,453,061 |
December 14 2016 | $19.48 | $19.88 | $19.34 | $19.57 | 19,489,150 |
December 13 2016 | $19.69 | $20.01 | $19.36 | $19.68 | 26,252,420 |
December 12 2016 | $19.85 | $20.05 | $19.05 | $19.57 | 28,676,100 |
December 09 2016 | $20.27 | $20.38 | $19.68 | $20.04 | 23,977,971 |
December 08 2016 | $20.29 | $20.52 | $19.84 | $20.20 | 36,257,449 |
December 07 2016 | $19.06 | $20.08 | $18.87 | $19.98 | 44,735,719 |
December 06 2016 | $18.20 | $18.66 | $18.16 | $18.63 | 22,267,801 |
December 05 2016 | $18.57 | $18.57 | $17.98 | $18.19 | 26,635,461 |
December 02 2016 | $18.05 | $18.77 | $17.89 | $18.37 | 25,887,609 |
December 01 2016 | $19.26 | $19.39 | $17.77 | $18.07 | 40,713,059 |
November 30 2016 | $19.14 | $19.32 | $18.93 | $19.09 | 26,031,699 |
November 29 2016 | $19.47 | $19.75 | $18.95 | $18.99 | 37,924,434 |
November 28 2016 | $19.73 | $19.83 | $19.50 | $19.54 | 22,205,891 |
November 25 2016 | $19.50 | $19.98 | $19.35 | $19.68 | 16,308,000 |
