| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $21.05 | $21.22 | $21.03 | $21.14 | 19,885,396 |
December 29 2016 | $21.09 | $21.24 | $21.07 | $21.15 | 14,827,250 |
December 28 2016 | $21.16 | $21.28 | $21.05 | $21.06 | 14,691,495 |
December 27 2016 | $21.20 | $21.30 | $21.14 | $21.18 | 11,826,302 |
December 23 2016 | $21.10 | $21.20 | $21.07 | $21.14 | 11,387,943 |
December 22 2016 | $21.02 | $21.11 | $20.87 | $21.05 | 19,618,418 |
December 21 2016 | $21.31 | $21.44 | $21.05 | $21.09 | 19,751,644 |
December 20 2016 | $21.34 | $21.41 | $21.20 | $21.39 | 26,428,312 |
December 19 2016 | $21.33 | $21.46 | $21.30 | $21.37 | 26,276,958 |
December 16 2016 | $21.41 | $21.44 | $21.17 | $21.38 | 39,615,012 |
December 15 2016 | $21.24 | $21.46 | $21.22 | $21.32 | 22,004,463 |
December 14 2016 | $21.43 | $21.68 | $21.25 | $21.37 | 38,309,843 |
December 13 2016 | $21.36 | $21.41 | $21.20 | $21.37 | 30,313,356 |
December 12 2016 | $20.64 | $21.26 | $20.61 | $21.09 | 33,997,508 |
December 09 2016 | $20.25 | $20.78 | $20.24 | $20.64 | 30,935,743 |
December 08 2016 | $20.08 | $20.25 | $19.86 | $20.14 | 37,409,622 |
December 07 2016 | $20.40 | $20.40 | $19.93 | $20.31 | 46,432,600 |
December 06 2016 | $20.60 | $20.64 | $20.46 | $20.55 | 18,662,967 |
December 05 2016 | $20.66 | $20.68 | $20.44 | $20.57 | 20,342,516 |
December 02 2016 | $20.53 | $20.66 | $20.42 | $20.59 | 20,034,221 |
December 01 2016 | $21.00 | $21.00 | $20.44 | $20.48 | 32,259,146 |
November 30 2016 | $20.82 | $21.07 | $20.67 | $20.92 | 40,599,553 |
November 29 2016 | $20.73 | $20.81 | $20.58 | $20.78 | 22,810,879 |
November 28 2016 | $20.63 | $20.73 | $20.51 | $20.53 | 18,692,901 |
November 25 2016 | $20.57 | $20.66 | $20.54 | $20.63 | 11,017,357 |
