| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $18.18 | $18.26 | $17.75 | $17.77 | 2,999,300 |
December 29 2016 | $18.60 | $18.64 | $17.93 | $18.03 | 3,356,400 |
December 28 2016 | $18.72 | $18.82 | $18.33 | $18.51 | 3,084,100 |
December 27 2016 | $18.43 | $18.95 | $18.42 | $18.64 | 1,923,400 |
December 23 2016 | $18.18 | $18.43 | $18.12 | $18.22 | 2,709,700 |
December 22 2016 | $18.40 | $18.83 | $18.18 | $18.38 | 3,997,000 |
December 21 2016 | $19.11 | $19.18 | $18.63 | $18.71 | 3,303,000 |
December 20 2016 | $18.54 | $19.38 | $18.46 | $19.11 | 4,901,100 |
December 19 2016 | $17.95 | $18.36 | $17.86 | $18.24 | 4,858,800 |
December 16 2016 | $19.23 | $19.28 | $18.09 | $18.14 | 6,153,300 |
December 15 2016 | $18.56 | $19.55 | $18.38 | $19.23 | 5,612,800 |
December 14 2016 | $19.27 | $19.71 | $18.80 | $18.89 | 7,530,800 |
December 13 2016 | $20.48 | $20.59 | $19.07 | $19.39 | 9,965,900 |
December 12 2016 | $20.23 | $20.67 | $19.99 | $20.33 | 6,748,200 |
December 09 2016 | $20.83 | $20.83 | $19.69 | $19.78 | 9,216,500 |
December 08 2016 | $22.41 | $22.48 | $21.00 | $21.22 | 7,057,200 |
December 07 2016 | $22.67 | $22.73 | $21.97 | $22.25 | 6,246,800 |
December 06 2016 | $22.72 | $22.90 | $22.30 | $22.57 | 3,017,800 |
December 05 2016 | $23.08 | $23.13 | $22.60 | $23.00 | 2,701,900 |
December 02 2016 | $21.32 | $22.55 | $21.22 | $22.47 | 5,001,000 |
December 01 2016 | $22.43 | $22.54 | $21.60 | $21.70 | 6,952,000 |
November 30 2016 | $22.78 | $23.02 | $22.36 | $22.45 | 5,859,600 |
November 29 2016 | $22.33 | $22.65 | $22.03 | $22.33 | 6,898,800 |
November 28 2016 | $22.81 | $23.57 | $22.81 | $22.87 | 6,810,000 |
November 25 2016 | $22.85 | $22.99 | $22.50 | $22.76 | 2,480,800 |
