| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $20.69 | $20.86 | $20.67 | $20.78 | 19,885,396 |
December 29 2016 | $20.72 | $20.87 | $20.71 | $20.79 | 14,827,250 |
December 28 2016 | $20.79 | $20.91 | $20.69 | $20.70 | 14,691,495 |
December 27 2016 | $20.84 | $20.93 | $20.78 | $20.81 | 11,826,302 |
December 23 2016 | $20.73 | $20.83 | $20.70 | $20.78 | 11,387,943 |
December 22 2016 | $20.66 | $20.75 | $20.50 | $20.69 | 19,618,418 |
December 21 2016 | $20.94 | $21.07 | $20.68 | $20.73 | 19,751,644 |
December 20 2016 | $20.97 | $21.04 | $20.84 | $21.02 | 26,428,312 |
December 19 2016 | $20.96 | $21.09 | $20.93 | $21.00 | 26,276,958 |
December 16 2016 | $21.04 | $21.07 | $20.80 | $21.01 | 39,615,012 |
December 15 2016 | $20.88 | $21.09 | $20.86 | $20.95 | 22,004,463 |
December 14 2016 | $21.06 | $21.30 | $20.88 | $21.00 | 38,309,843 |
December 13 2016 | $20.99 | $21.04 | $20.83 | $21.00 | 30,313,356 |
December 12 2016 | $20.28 | $20.89 | $20.25 | $20.73 | 33,997,508 |
December 09 2016 | $19.90 | $20.42 | $19.89 | $20.28 | 30,935,743 |
December 08 2016 | $19.73 | $19.90 | $19.52 | $19.79 | 37,409,622 |
December 07 2016 | $20.04 | $20.04 | $19.58 | $19.95 | 46,432,600 |
December 06 2016 | $20.25 | $20.28 | $20.11 | $20.19 | 18,662,967 |
December 05 2016 | $20.31 | $20.32 | $20.08 | $20.21 | 20,342,516 |
December 02 2016 | $20.18 | $20.30 | $20.06 | $20.24 | 20,034,221 |
December 01 2016 | $20.63 | $20.63 | $20.09 | $20.13 | 32,259,146 |
November 30 2016 | $20.46 | $20.71 | $20.31 | $20.56 | 40,599,553 |
November 29 2016 | $20.38 | $20.45 | $20.22 | $20.42 | 22,810,879 |
November 28 2016 | $20.27 | $20.37 | $20.15 | $20.18 | 18,692,901 |
November 25 2016 | $20.22 | $20.31 | $20.18 | $20.27 | 11,017,357 |
