| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $19.68 | $19.77 | $19.60 | $19.68 | 20,668,500 |
December 29 2016 | $19.71 | $19.80 | $19.68 | $19.72 | 12,895,200 |
December 28 2016 | $19.91 | $19.93 | $19.72 | $19.74 | 14,627,100 |
December 27 2016 | $19.73 | $19.88 | $19.72 | $19.85 | 13,307,100 |
December 23 2016 | $19.77 | $19.86 | $19.75 | $19.80 | 14,411,700 |
December 22 2016 | $20.29 | $20.29 | $19.71 | $19.82 | 36,320,400 |
December 21 2016 | $20.40 | $20.50 | $20.29 | $20.29 | 15,303,000 |
December 20 2016 | $20.42 | $20.48 | $20.36 | $20.45 | 18,324,300 |
December 19 2016 | $20.17 | $20.43 | $20.17 | $20.38 | 17,667,900 |
December 16 2016 | $20.24 | $20.40 | $20.10 | $20.21 | 53,534,400 |
December 15 2016 | $20.28 | $20.44 | $20.23 | $20.24 | 21,408,900 |
December 14 2016 | $20.47 | $20.64 | $20.27 | $20.31 | 26,008,200 |
December 13 2016 | $20.41 | $20.57 | $20.39 | $20.44 | 26,662,500 |
December 12 2016 | $19.95 | $20.44 | $19.94 | $20.41 | 27,252,300 |
December 09 2016 | $20.01 | $20.05 | $19.86 | $19.95 | 32,270,100 |
December 08 2016 | $20.07 | $20.19 | $20.02 | $20.03 | 20,532,600 |
December 07 2016 | $19.91 | $20.12 | $19.90 | $20.10 | 20,898,600 |
December 06 2016 | $19.79 | $19.90 | $19.65 | $19.89 | 23,334,000 |
December 05 2016 | $20.04 | $20.07 | $19.74 | $19.77 | 31,583,700 |
December 02 2016 | $19.95 | $20.06 | $19.92 | $20.04 | 20,022,600 |
December 01 2016 | $19.86 | $20.00 | $19.80 | $19.98 | 20,549,400 |
November 30 2016 | $20.05 | $20.12 | $19.84 | $19.91 | 27,978,300 |
November 29 2016 | $20.18 | $20.30 | $20.13 | $20.18 | 21,930,300 |
November 28 2016 | $20.05 | $20.22 | $20.02 | $20.13 | 21,297,600 |
November 25 2016 | $20.10 | $20.26 | $20.07 | $20.14 | 12,703,200 |