| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 27 2017 | $19.45 | $19.50 | $18.53 | $18.74 | 5,140,000 |
June 26 2017 | $19.40 | $19.54 | $18.98 | $19.44 | 3,438,400 |
June 23 2017 | $19.62 | $19.76 | $19.32 | $19.33 | 3,615,600 |
June 22 2017 | $19.55 | $19.83 | $19.55 | $19.67 | 3,082,800 |
June 21 2017 | $19.44 | $19.76 | $19.44 | $19.58 | 3,965,200 |
June 20 2017 | $19.49 | $19.62 | $19.34 | $19.46 | 5,430,000 |
June 19 2017 | $19.14 | $19.68 | $19.10 | $19.49 | 5,528,000 |
June 16 2017 | $19.03 | $19.17 | $18.81 | $19.07 | 7,340,000 |
June 15 2017 | $18.50 | $18.92 | $18.49 | $18.90 | 6,172,000 |
June 14 2017 | $18.18 | $18.70 | $18.04 | $18.67 | 3,415,200 |
June 13 2017 | $17.91 | $18.50 | $17.81 | $18.21 | 4,118,400 |
June 12 2017 | $17.30 | $18.03 | $17.11 | $17.92 | 4,119,600 |
June 09 2017 | $17.58 | $17.88 | $16.92 | $17.25 | 3,431,200 |
June 08 2017 | $17.34 | $17.66 | $17.17 | $17.53 | 1,780,800 |
June 07 2017 | $17.60 | $17.75 | $17.10 | $17.32 | 3,373,600 |
June 06 2017 | $17.53 | $17.65 | $17.12 | $17.44 | 7,117,600 |
June 05 2017 | $16.83 | $18.09 | $16.71 | $17.80 | 14,366,400 |
June 02 2017 | $16.79 | $17.00 | $16.67 | $16.92 | 3,212,000 |
June 01 2017 | $16.60 | $16.87 | $16.58 | $16.71 | 3,996,800 |
May 31 2017 | $17.14 | $17.16 | $16.54 | $16.71 | 3,879,200 |
May 30 2017 | $17.17 | $17.17 | $16.97 | $17.10 | 2,584,800 |
May 26 2017 | $17.34 | $17.37 | $17.03 | $17.16 | 1,858,400 |
May 25 2017 | $17.13 | $17.34 | $16.98 | $17.29 | 4,160,800 |
May 24 2017 | $16.95 | $17.09 | $16.78 | $17.07 | 3,422,400 |
May 23 2017 | $17.21 | $17.35 | $16.87 | $16.90 | 2,304,800 |
