| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $17.45 | $17.60 | $17.25 | $17.50 | 30,900 |
December 29 2016 | $17.55 | $17.80 | $17.35 | $17.40 | 22,800 |
December 28 2016 | $17.80 | $17.80 | $17.45 | $17.45 | 25,200 |
December 27 2016 | $17.45 | $18.00 | $17.45 | $17.80 | 20,500 |
December 23 2016 | $17.85 | $17.90 | $17.40 | $17.55 | 23,800 |
December 22 2016 | $18.35 | $18.85 | $17.80 | $17.80 | 23,800 |
December 21 2016 | $19.15 | $19.17 | $17.95 | $18.20 | 60,600 |
December 20 2016 | $18.90 | $19.70 | $18.81 | $19.10 | 126,900 |
December 19 2016 | $18.20 | $19.00 | $17.80 | $18.75 | 106,800 |
December 16 2016 | $18.00 | $18.25 | $17.85 | $17.95 | 114,100 |
December 15 2016 | $17.70 | $18.10 | $17.55 | $17.85 | 56,900 |
December 14 2016 | $17.80 | $18.25 | $17.55 | $17.65 | 63,600 |
December 13 2016 | $16.80 | $17.75 | $16.70 | $17.65 | 101,400 |
December 12 2016 | $17.00 | $17.00 | $16.50 | $16.75 | 35,300 |
December 09 2016 | $17.35 | $17.35 | $16.95 | $17.00 | 40,300 |
December 08 2016 | $17.00 | $17.35 | $16.95 | $17.20 | 58,700 |
December 07 2016 | $17.35 | $17.35 | $16.85 | $16.95 | 48,500 |
December 06 2016 | $17.15 | $17.45 | $17.10 | $17.30 | 33,100 |
December 05 2016 | $16.90 | $17.30 | $16.60 | $17.30 | 46,000 |
December 02 2016 | $16.45 | $16.85 | $16.45 | $16.65 | 26,500 |
December 01 2016 | $17.00 | $17.10 | $16.30 | $16.50 | 44,200 |
November 30 2016 | $17.65 | $17.70 | $16.80 | $16.95 | 50,900 |
November 29 2016 | $17.85 | $18.10 | $17.55 | $17.60 | 40,700 |
November 28 2016 | $18.10 | $18.20 | $17.70 | $17.70 | 60,300 |
November 25 2016 | $17.65 | $17.95 | $17.60 | $17.95 | 24,900 |
