| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $22.13 | $22.23 | $21.88 | $21.92 | 607,071 |
December 29 2016 | $22.20 | $22.27 | $21.85 | $21.98 | 776,663 |
December 28 2016 | $22.29 | $22.46 | $22.06 | $22.13 | 723,704 |
December 27 2016 | $22.14 | $22.28 | $22.00 | $22.16 | 594,398 |
December 23 2016 | $21.98 | $22.12 | $21.90 | $22.03 | 481,370 |
December 22 2016 | $22.39 | $22.39 | $21.83 | $21.98 | 1,001,584 |
December 21 2016 | $22.28 | $22.38 | $22.11 | $22.26 | 730,710 |
December 20 2016 | $21.84 | $22.26 | $21.65 | $22.24 | 853,114 |
December 19 2016 | $22.09 | $22.35 | $21.67 | $21.74 | 1,878,293 |
December 16 2016 | $22.60 | $22.60 | $22.22 | $22.24 | 1,817,606 |
December 15 2016 | $22.49 | $22.97 | $22.29 | $22.79 | 825,810 |
December 14 2016 | $22.71 | $23.20 | $22.62 | $22.77 | 973,456 |
December 13 2016 | $23.47 | $23.62 | $22.53 | $22.88 | 1,720,755 |
December 12 2016 | $24.00 | $24.03 | $23.68 | $23.71 | 1,349,939 |
December 09 2016 | $23.92 | $24.02 | $23.79 | $24.01 | 745,238 |
December 08 2016 | $23.80 | $24.00 | $23.53 | $23.91 | 1,067,010 |
December 07 2016 | $23.68 | $23.84 | $23.27 | $23.63 | 1,348,600 |
December 06 2016 | $23.14 | $23.48 | $23.02 | $23.45 | 1,151,188 |
December 05 2016 | $23.05 | $23.25 | $22.96 | $23.23 | 1,034,349 |
December 02 2016 | $22.56 | $22.73 | $22.46 | $22.73 | 714,122 |
December 01 2016 | $22.68 | $22.92 | $22.55 | $22.67 | 1,050,525 |
November 30 2016 | $22.51 | $22.70 | $22.24 | $22.53 | 1,551,369 |
November 29 2016 | $22.09 | $22.33 | $21.76 | $22.18 | 958,723 |
November 28 2016 | $22.97 | $22.99 | $22.68 | $22.73 | 823,955 |
November 25 2016 | $23.03 | $23.12 | $22.79 | $23.06 | 799,330 |
