| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $21.42 | $21.59 | $21.40 | $21.51 | 19,885,396 |
December 29 2016 | $21.45 | $21.60 | $21.44 | $21.52 | 14,827,250 |
December 28 2016 | $21.52 | $21.65 | $21.42 | $21.42 | 14,691,495 |
December 27 2016 | $21.57 | $21.67 | $21.51 | $21.54 | 11,826,302 |
December 23 2016 | $21.46 | $21.56 | $21.43 | $21.51 | 11,387,943 |
December 22 2016 | $21.38 | $21.48 | $21.23 | $21.42 | 19,618,418 |
December 21 2016 | $21.68 | $21.81 | $21.41 | $21.46 | 19,751,644 |
December 20 2016 | $21.71 | $21.77 | $21.57 | $21.75 | 26,428,312 |
December 19 2016 | $21.70 | $21.83 | $21.67 | $21.74 | 26,276,958 |
December 16 2016 | $21.77 | $21.81 | $21.54 | $21.75 | 39,615,012 |
December 15 2016 | $21.61 | $21.83 | $21.59 | $21.69 | 22,004,463 |
December 14 2016 | $21.80 | $22.05 | $21.62 | $21.74 | 38,309,843 |
December 13 2016 | $21.73 | $21.77 | $21.56 | $21.74 | 30,313,356 |
December 12 2016 | $20.99 | $21.62 | $20.97 | $21.46 | 33,997,508 |
December 09 2016 | $20.60 | $21.14 | $20.59 | $20.99 | 30,935,743 |
December 08 2016 | $20.42 | $20.60 | $20.21 | $20.49 | 37,409,622 |
December 07 2016 | $20.75 | $20.75 | $20.27 | $20.66 | 46,432,600 |
December 06 2016 | $20.96 | $20.99 | $20.81 | $20.90 | 18,662,967 |
December 05 2016 | $21.02 | $21.04 | $20.79 | $20.92 | 20,342,516 |
December 02 2016 | $20.89 | $21.01 | $20.77 | $20.95 | 20,034,221 |
December 01 2016 | $21.36 | $21.36 | $20.79 | $20.83 | 32,259,146 |
November 30 2016 | $21.18 | $21.44 | $21.03 | $21.28 | 40,599,553 |
November 29 2016 | $21.09 | $21.17 | $20.93 | $21.14 | 22,810,879 |
November 28 2016 | $20.99 | $21.09 | $20.86 | $20.89 | 18,692,901 |
November 25 2016 | $20.93 | $21.02 | $20.89 | $20.99 | 11,017,357 |
