| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 17 2017 | $20.27 | $20.67 | $20.15 | $20.47 | 2,530,400 |
February 16 2017 | $21.15 | $21.21 | $20.03 | $20.35 | 3,616,400 |
February 15 2017 | $20.25 | $21.00 | $20.24 | $20.82 | 5,384,400 |
February 14 2017 | $20.13 | $20.34 | $19.89 | $20.27 | 4,254,000 |
February 13 2017 | $19.96 | $20.22 | $19.96 | $20.06 | 2,511,200 |
February 10 2017 | $19.83 | $20.08 | $19.71 | $20.00 | 2,569,200 |
February 09 2017 | $19.84 | $20.14 | $19.77 | $19.85 | 3,112,400 |
February 08 2017 | $19.84 | $20.02 | $19.72 | $19.81 | 2,020,400 |
February 07 2017 | $19.88 | $20.19 | $19.88 | $19.95 | 4,390,400 |
February 06 2017 | $20.25 | $20.48 | $19.81 | $19.92 | 2,933,200 |
February 03 2017 | $19.88 | $20.38 | $19.80 | $20.35 | 3,121,600 |
February 02 2017 | $19.96 | $20.09 | $19.58 | $19.89 | 2,245,200 |
February 01 2017 | $19.95 | $20.05 | $19.67 | $19.86 | 3,761,600 |
January 31 2017 | $19.71 | $19.99 | $19.52 | $19.79 | 3,358,800 |
January 30 2017 | $19.79 | $19.91 | $19.41 | $19.64 | 2,109,600 |
January 27 2017 | $19.86 | $20.00 | $19.73 | $19.87 | 2,134,400 |
January 26 2017 | $20.19 | $20.38 | $19.79 | $19.88 | 2,805,200 |
January 25 2017 | $20.03 | $20.57 | $19.97 | $20.23 | 5,634,400 |
January 24 2017 | $19.58 | $20.01 | $19.08 | $19.94 | 9,353,200 |
January 23 2017 | $19.91 | $20.12 | $19.75 | $20.00 | 3,907,600 |
January 20 2017 | $20.40 | $20.57 | $19.91 | $20.05 | 4,900,400 |