| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $18.38 | $18.58 | $18.32 | $18.44 | 72,605,891 |
December 29 2016 | $18.64 | $18.69 | $18.17 | $18.36 | 79,188,398 |
December 28 2016 | $18.88 | $18.92 | $18.58 | $18.64 | 52,652,953 |
December 27 2016 | $18.95 | $18.97 | $18.81 | $18.87 | 39,988,633 |
December 23 2016 | $18.79 | $18.90 | $18.72 | $18.86 | 38,187,754 |
December 22 2016 | $18.86 | $18.97 | $18.75 | $18.81 | 67,123,508 |
December 21 2016 | $18.96 | $18.96 | $18.75 | $18.89 | 61,079,090 |
December 20 2016 | $18.89 | $19.05 | $18.87 | $18.95 | 83,879,523 |
December 19 2016 | $18.86 | $18.96 | $18.64 | $18.76 | 97,508,914 |
December 16 2016 | $19.46 | $19.46 | $18.90 | $18.91 | 147,497,703 |
December 15 2016 | $19.11 | $19.52 | $19.03 | $19.33 | 162,025,797 |
December 14 2016 | $18.62 | $19.44 | $18.54 | $18.92 | 225,340,891 |
December 13 2016 | $19.03 | $19.09 | $18.60 | $18.87 | 118,204,094 |
December 12 2016 | $19.19 | $19.40 | $18.81 | $18.87 | 136,986,000 |
December 09 2016 | $19.15 | $19.34 | $19.01 | $19.27 | 130,590,398 |
December 08 2016 | $19.02 | $19.39 | $18.94 | $19.15 | 182,693,906 |
December 07 2016 | $18.52 | $18.84 | $18.32 | $18.84 | 168,005,203 |
December 06 2016 | $18.43 | $18.49 | $18.13 | $18.49 | 120,789,203 |
December 05 2016 | $17.92 | $18.25 | $17.91 | $18.23 | 130,377,297 |
December 02 2016 | $17.93 | $17.94 | $17.54 | $17.72 | 128,468,703 |
December 01 2016 | $17.88 | $18.31 | $17.81 | $17.94 | 199,233,906 |
November 30 2016 | $17.33 | $17.68 | $17.29 | $17.63 | 191,699,594 |
November 29 2016 | $16.94 | $17.08 | $16.84 | $16.87 | 114,216,797 |
November 28 2016 | $17.19 | $17.34 | $16.84 | $16.88 | 108,651,203 |
November 25 2016 | $17.14 | $17.36 | $17.04 | $17.34 | 62,610,391 |
