| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $27.48 | $27.63 | $27.08 | $27.10 | 662,212 |
December 28 2017 | $27.23 | $27.44 | $26.78 | $27.40 | 705,776 |
December 27 2017 | $26.77 | $27.35 | $26.74 | $27.19 | 579,184 |
December 26 2017 | $26.62 | $27.00 | $26.61 | $26.71 | 475,248 |
December 22 2017 | $27.14 | $27.41 | $26.70 | $26.75 | 444,408 |
December 21 2017 | $27.07 | $27.49 | $26.98 | $27.28 | 789,272 |
December 20 2017 | $26.57 | $27.26 | $26.48 | $27.10 | 605,016 |
December 19 2017 | $27.36 | $27.36 | $26.50 | $26.53 | 695,296 |
December 18 2017 | $27.41 | $27.65 | $27.02 | $27.36 | 692,152 |
December 15 2017 | $26.97 | $27.44 | $26.86 | $27.07 | 1,979,548 |
December 14 2017 | $27.19 | $27.44 | $26.69 | $26.83 | 632,556 |
December 13 2017 | $27.08 | $27.56 | $27.05 | $27.17 | 809,492 |
December 12 2017 | $27.38 | $27.66 | $27.10 | $27.16 | 709,800 |
December 11 2017 | $28.11 | $28.28 | $27.15 | $27.29 | 1,006,940 |
December 08 2017 | $28.26 | $28.64 | $28.01 | $28.10 | 1,206,264 |
December 07 2017 | $27.64 | $28.19 | $27.64 | $27.93 | 949,764 |
December 06 2017 | $27.43 | $27.77 | $27.42 | $27.68 | 492,372 |
December 05 2017 | $27.78 | $27.85 | $27.35 | $27.44 | 832,440 |
December 04 2017 | $28.79 | $29.06 | $27.71 | $27.75 | 1,087,736 |
December 01 2017 | $29.48 | $29.59 | $27.93 | $28.30 | 1,055,000 |
November 30 2017 | $29.57 | $29.66 | $29.04 | $29.44 | 727,852 |
November 29 2017 | $29.08 | $29.26 | $28.69 | $29.23 | 580,996 |
November 28 2017 | $28.25 | $29.05 | $28.13 | $28.93 | 784,772 |
November 27 2017 | $28.09 | $28.28 | $27.92 | $28.14 | 553,564 |
November 24 2017 | $27.98 | $28.12 | $27.76 | $28.08 | 300,388 |
