| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $21.15 | $21.27 | $20.78 | $20.78 | 10,325,040 |
December 28 2017 | $21.50 | $21.72 | $20.71 | $21.16 | 14,604,450 |
December 27 2017 | $21.79 | $21.94 | $21.22 | $21.55 | 11,668,240 |
December 26 2017 | $21.45 | $22.28 | $21.38 | $21.65 | 10,703,270 |
December 22 2017 | $21.60 | $21.80 | $21.08 | $21.55 | 13,460,290 |
December 21 2017 | $20.86 | $21.83 | $20.86 | $21.67 | 16,506,189 |
December 20 2017 | $21.01 | $21.60 | $20.76 | $20.89 | 21,775,340 |
December 19 2017 | $21.28 | $21.40 | $20.65 | $20.86 | 13,576,160 |
December 18 2017 | $20.00 | $21.65 | $19.95 | $21.20 | 27,027,240 |
December 15 2017 | $19.70 | $20.39 | $19.20 | $19.71 | 23,793,869 |
December 14 2017 | $21.05 | $21.70 | $19.01 | $19.68 | 53,353,801 |
December 13 2017 | $22.00 | $22.81 | $20.86 | $22.05 | 48,398,781 |
December 12 2017 | $20.50 | $22.15 | $20.41 | $21.87 | 41,243,379 |
December 11 2017 | $19.80 | $20.73 | $19.21 | $20.55 | 33,873,473 |
December 08 2017 | $17.80 | $19.77 | $17.78 | $19.70 | 44,858,859 |
December 07 2017 | $16.78 | $17.77 | $16.75 | $17.63 | 13,397,630 |
December 06 2017 | $17.78 | $17.95 | $16.35 | $16.85 | 21,575,199 |
December 05 2017 | $17.44 | $18.00 | $17.40 | $17.75 | 13,498,260 |
December 04 2017 | $17.62 | $17.95 | $17.25 | $17.49 | 13,516,750 |
December 01 2017 | $16.89 | $17.62 | $16.87 | $17.25 | 17,372,381 |
November 30 2017 | $16.60 | $17.14 | $16.52 | $16.75 | 16,174,380 |
November 29 2017 | $16.38 | $16.77 | $15.96 | $16.45 | 16,904,189 |
November 28 2017 | $16.53 | $16.73 | $16.21 | $16.40 | 11,048,650 |
November 27 2017 | $16.55 | $16.80 | $16.22 | $16.48 | 9,713,086 |
November 24 2017 | $16.59 | $16.77 | $16.44 | $16.57 | 6,896,304 |
