| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 26 2017 | $21.19 | $21.46 | $20.90 | $21.27 | 549,500 |
September 25 2017 | $21.60 | $21.77 | $20.55 | $20.94 | 1,126,700 |
September 22 2017 | $21.66 | $22.21 | $21.07 | $21.66 | 1,104,000 |
September 21 2017 | $21.32 | $22.36 | $20.48 | $21.64 | 1,728,600 |
September 20 2017 | $23.28 | $23.35 | $21.63 | $21.87 | 1,371,300 |
September 19 2017 | $23.16 | $23.42 | $22.92 | $23.05 | 628,000 |
September 18 2017 | $24.43 | $24.58 | $22.74 | $23.00 | 1,687,000 |
September 15 2017 | $24.67 | $25.38 | $23.86 | $23.89 | 2,388,100 |
September 14 2017 | $23.92 | $25.05 | $23.55 | $24.87 | 1,879,000 |
September 13 2017 | $23.88 | $24.60 | $23.67 | $24.12 | 1,458,500 |
September 12 2017 | $23.98 | $24.33 | $23.47 | $23.55 | 806,200 |
September 11 2017 | $23.63 | $24.09 | $23.20 | $23.88 | 1,572,000 |
September 08 2017 | $23.39 | $25.01 | $22.78 | $23.54 | 2,229,000 |
September 07 2017 | $22.59 | $24.04 | $22.11 | $23.98 | 1,791,400 |
September 06 2017 | $20.55 | $22.85 | $20.31 | $22.59 | 2,203,300 |
September 05 2017 | $23.63 | $23.69 | $22.29 | $22.42 | 1,796,500 |
September 01 2017 | $23.28 | $23.74 | $23.21 | $23.73 | 863,300 |
August 31 2017 | $22.13 | $23.55 | $22.07 | $23.15 | 1,267,900 |
August 30 2017 | $21.72 | $22.11 | $21.63 | $22.01 | 660,900 |
August 29 2017 | $20.21 | $22.01 | $20.21 | $21.29 | 1,419,500 |
August 28 2017 | $20.72 | $20.88 | $20.23 | $20.62 | 947,100 |
August 25 2017 | $20.55 | $20.69 | $19.92 | $20.55 | 1,016,500 |
August 24 2017 | $19.72 | $20.50 | $19.68 | $20.43 | 1,076,000 |
August 23 2017 | $19.68 | $20.13 | $19.57 | $19.72 | 890,100 |
August 22 2017 | $19.97 | $20.30 | $19.57 | $19.62 | 1,693,900 |
