| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $18.06 | $18.14 | $17.63 | $17.66 | 2,999,300 |
December 29 2016 | $18.48 | $18.51 | $17.81 | $17.91 | 3,356,400 |
December 28 2016 | $18.60 | $18.70 | $18.21 | $18.39 | 3,084,100 |
December 27 2016 | $18.31 | $18.83 | $18.30 | $18.52 | 1,923,400 |
December 23 2016 | $18.06 | $18.31 | $18.00 | $18.10 | 2,709,700 |
December 22 2016 | $18.28 | $18.71 | $18.06 | $18.26 | 3,997,000 |
December 21 2016 | $18.99 | $19.05 | $18.50 | $18.58 | 3,303,000 |
December 20 2016 | $18.42 | $19.25 | $18.34 | $18.98 | 4,901,100 |
December 19 2016 | $17.83 | $18.24 | $17.75 | $18.13 | 4,858,800 |
December 16 2016 | $19.10 | $19.16 | $17.98 | $18.02 | 6,153,300 |
December 15 2016 | $18.43 | $19.42 | $18.26 | $19.10 | 5,612,800 |
December 14 2016 | $19.15 | $19.58 | $18.67 | $18.77 | 7,530,800 |
December 13 2016 | $20.35 | $20.45 | $18.95 | $19.26 | 9,965,900 |
December 12 2016 | $20.10 | $20.53 | $19.86 | $20.20 | 6,748,200 |
December 09 2016 | $20.69 | $20.69 | $19.56 | $19.65 | 9,216,500 |
December 08 2016 | $22.26 | $22.34 | $20.86 | $21.08 | 7,057,200 |
December 07 2016 | $22.52 | $22.58 | $21.83 | $22.10 | 6,246,800 |
December 06 2016 | $22.57 | $22.75 | $22.15 | $22.43 | 3,017,800 |
December 05 2016 | $22.93 | $22.98 | $22.45 | $22.85 | 2,701,900 |
December 02 2016 | $21.18 | $22.40 | $21.08 | $22.32 | 5,001,000 |
December 01 2016 | $22.28 | $22.39 | $21.46 | $21.55 | 6,952,000 |
November 30 2016 | $22.63 | $22.87 | $22.21 | $22.30 | 5,859,600 |
November 29 2016 | $22.19 | $22.50 | $21.89 | $22.18 | 6,898,800 |
November 28 2016 | $22.66 | $23.41 | $22.66 | $22.72 | 6,810,000 |
November 25 2016 | $22.70 | $22.84 | $22.36 | $22.61 | 2,480,800 |