| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $19.79 | $20.24 | $19.76 | $19.92 | 3,982,200 |
December 29 2016 | $19.78 | $20.01 | $19.66 | $19.84 | 3,432,900 |
December 28 2016 | $20.40 | $20.60 | $19.84 | $19.85 | 5,190,200 |
December 27 2016 | $20.21 | $20.43 | $20.01 | $20.33 | 4,152,400 |
December 23 2016 | $19.35 | $20.26 | $19.33 | $20.19 | 5,986,900 |
December 22 2016 | $19.61 | $19.70 | $19.25 | $19.38 | 10,499,200 |
December 21 2016 | $19.52 | $19.71 | $19.43 | $19.59 | 6,616,600 |
December 20 2016 | $19.68 | $19.84 | $19.36 | $19.41 | 6,797,900 |
December 19 2016 | $20.00 | $20.05 | $19.58 | $19.68 | 6,497,200 |
December 16 2016 | $18.68 | $19.80 | $18.65 | $19.71 | 15,661,300 |
December 15 2016 | $18.64 | $18.74 | $18.42 | $18.63 | 11,653,800 |
December 14 2016 | $19.24 | $19.30 | $18.68 | $18.69 | 11,452,500 |
December 13 2016 | $19.33 | $19.59 | $19.19 | $19.45 | 6,318,800 |
December 12 2016 | $19.67 | $19.70 | $19.10 | $19.14 | 7,663,400 |
December 09 2016 | $19.98 | $20.01 | $19.23 | $19.32 | 8,616,600 |
December 08 2016 | $20.17 | $20.23 | $19.37 | $19.92 | 8,274,400 |
December 07 2016 | $19.94 | $20.30 | $19.59 | $20.21 | 7,348,600 |
December 06 2016 | $19.76 | $20.04 | $19.52 | $19.95 | 4,463,300 |
December 05 2016 | $19.78 | $20.12 | $19.63 | $19.96 | 8,336,000 |
December 02 2016 | $19.09 | $19.65 | $18.98 | $19.59 | 6,815,100 |
December 01 2016 | $19.86 | $19.91 | $18.98 | $19.08 | 6,998,600 |
November 30 2016 | $18.95 | $19.74 | $18.95 | $19.51 | 13,158,300 |
November 29 2016 | $18.27 | $18.55 | $17.94 | $18.39 | 8,627,200 |
November 28 2016 | $19.23 | $19.23 | $18.56 | $18.58 | 6,203,500 |
November 25 2016 | $19.38 | $19.45 | $19.04 | $19.12 | 3,218,000 |
