| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $20.96 | $21.06 | $20.76 | $20.84 | 5,717,790 |
December 29 2016 | $20.83 | $21.15 | $20.75 | $20.86 | 5,219,753 |
December 28 2016 | $21.14 | $21.22 | $20.80 | $20.83 | 6,484,891 |
December 27 2016 | $21.17 | $21.36 | $21.09 | $21.18 | 4,294,336 |
December 23 2016 | $20.83 | $21.25 | $20.83 | $21.23 | 5,721,432 |
December 22 2016 | $21.13 | $21.20 | $20.60 | $20.84 | 8,253,933 |
December 21 2016 | $20.89 | $21.22 | $20.85 | $21.02 | 9,869,314 |
December 20 2016 | $21.50 | $21.63 | $20.97 | $21.05 | 8,163,999 |
December 19 2016 | $21.58 | $21.67 | $21.33 | $21.41 | 7,787,210 |
December 16 2016 | $21.50 | $21.56 | $21.33 | $21.55 | 9,288,292 |
December 15 2016 | $21.50 | $21.71 | $21.42 | $21.50 | 5,468,993 |
December 14 2016 | $21.53 | $21.59 | $21.22 | $21.37 | 6,352,027 |
December 13 2016 | $21.48 | $21.65 | $21.32 | $21.54 | 6,902,827 |
December 12 2016 | $21.66 | $21.75 | $21.17 | $21.30 | 9,309,502 |
December 09 2016 | $21.94 | $22.00 | $21.48 | $21.68 | 6,088,290 |
December 08 2016 | $21.62 | $21.99 | $21.51 | $21.77 | 7,527,206 |
December 07 2016 | $21.48 | $21.66 | $21.09 | $21.56 | 8,976,597 |
December 06 2016 | $21.71 | $21.72 | $21.31 | $21.56 | 8,263,041 |
December 05 2016 | $21.25 | $21.79 | $21.23 | $21.49 | 14,617,935 |
December 02 2016 | $21.41 | $21.56 | $21.01 | $21.11 | 15,634,828 |
December 01 2016 | $22.40 | $22.47 | $21.58 | $21.60 | 13,218,458 |
November 30 2016 | $22.36 | $22.56 | $22.02 | $22.40 | 9,905,992 |
November 29 2016 | $22.66 | $22.87 | $22.19 | $22.26 | 15,851,273 |
November 28 2016 | $23.56 | $23.67 | $22.57 | $22.71 | 19,363,838 |
November 25 2016 | $23.33 | $23.59 | $23.21 | $23.59 | 6,163,440 |
