| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $20.02 | $20.18 | $20.00 | $20.10 | 19,885,396 |
December 29 2016 | $20.05 | $20.19 | $20.04 | $20.11 | 14,827,250 |
December 28 2016 | $20.12 | $20.23 | $20.02 | $20.02 | 14,691,495 |
December 27 2016 | $20.16 | $20.25 | $20.10 | $20.14 | 11,826,302 |
December 23 2016 | $20.06 | $20.15 | $20.03 | $20.10 | 11,387,943 |
December 22 2016 | $19.99 | $20.07 | $19.84 | $20.02 | 19,618,418 |
December 21 2016 | $20.26 | $20.38 | $20.01 | $20.06 | 19,751,644 |
December 20 2016 | $20.29 | $20.35 | $20.16 | $20.33 | 26,428,312 |
December 19 2016 | $20.28 | $20.41 | $20.25 | $20.32 | 26,276,958 |
December 16 2016 | $20.35 | $20.39 | $20.13 | $20.33 | 39,615,012 |
December 15 2016 | $20.20 | $20.40 | $20.18 | $20.27 | 22,004,463 |
December 14 2016 | $20.38 | $20.61 | $20.20 | $20.32 | 38,309,843 |
December 13 2016 | $20.31 | $20.35 | $20.15 | $20.32 | 30,313,356 |
December 12 2016 | $19.62 | $20.21 | $19.60 | $20.06 | 33,997,508 |
December 09 2016 | $19.26 | $19.76 | $19.24 | $19.62 | 30,935,743 |
December 08 2016 | $19.09 | $19.25 | $18.89 | $19.15 | 37,409,622 |
December 07 2016 | $19.39 | $19.39 | $18.95 | $19.31 | 46,432,600 |
December 06 2016 | $19.59 | $19.62 | $19.45 | $19.54 | 18,662,967 |
December 05 2016 | $19.65 | $19.67 | $19.43 | $19.55 | 20,342,516 |
December 02 2016 | $19.52 | $19.64 | $19.41 | $19.58 | 20,034,221 |
December 01 2016 | $19.96 | $19.96 | $19.44 | $19.47 | 32,259,146 |
November 30 2016 | $19.80 | $20.04 | $19.65 | $19.89 | 40,599,553 |
November 29 2016 | $19.71 | $19.79 | $19.57 | $19.76 | 22,810,879 |
November 28 2016 | $19.62 | $19.71 | $19.50 | $19.52 | 18,692,901 |
November 25 2016 | $19.56 | $19.65 | $19.53 | $19.62 | 11,017,357 |