| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $19.09 | $19.12 | $18.87 | $19.03 | 980,300 |
December 28 2017 | $19.07 | $19.12 | $18.86 | $19.09 | 1,974,200 |
December 27 2017 | $19.11 | $19.16 | $18.86 | $19.04 | 1,783,600 |
December 26 2017 | $19.17 | $19.19 | $18.92 | $18.97 | 1,729,200 |
December 22 2017 | $19.13 | $19.35 | $19.07 | $19.14 | 1,934,900 |
December 21 2017 | $18.98 | $19.25 | $18.94 | $19.11 | 2,535,700 |
December 20 2017 | $18.83 | $19.33 | $18.82 | $18.90 | 3,268,900 |
December 19 2017 | $18.69 | $18.95 | $18.60 | $18.77 | 4,264,900 |
December 18 2017 | $18.23 | $18.64 | $18.21 | $18.64 | 5,607,100 |
December 15 2017 | $17.99 | $18.19 | $17.90 | $18.16 | 2,922,600 |
December 14 2017 | $18.02 | $18.07 | $17.97 | $18.01 | 1,515,500 |
December 13 2017 | $18.15 | $18.19 | $17.92 | $18.02 | 1,815,000 |
December 12 2017 | $18.15 | $18.34 | $18.15 | $18.17 | 2,485,400 |
December 11 2017 | $18.07 | $18.25 | $18.05 | $18.24 | 1,566,600 |
December 08 2017 | $17.84 | $18.08 | $17.80 | $18.06 | 2,710,500 |
December 07 2017 | $17.30 | $17.85 | $17.27 | $17.77 | 3,366,700 |
December 06 2017 | $17.56 | $17.59 | $17.34 | $17.34 | 1,270,100 |
December 05 2017 | $18.02 | $18.07 | $17.62 | $17.69 | 1,678,600 |
December 04 2017 | $18.03 | $18.24 | $17.97 | $18.03 | 2,220,100 |
December 01 2017 | $17.98 | $18.05 | $17.62 | $17.97 | 1,894,900 |
November 30 2017 | $17.90 | $18.06 | $17.85 | $18.00 | 2,185,800 |
November 29 2017 | $17.72 | $17.95 | $17.68 | $17.87 | 2,338,900 |
November 28 2017 | $17.61 | $17.76 | $17.44 | $17.74 | 2,677,900 |
November 27 2017 | $17.60 | $17.66 | $17.50 | $17.61 | 2,729,200 |
November 24 2017 | $17.61 | $17.68 | $17.58 | $17.63 | 737,400 |
