| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 26 2017 | $22.55 | $22.83 | $22.24 | $22.63 | 549,614 |
September 25 2017 | $22.98 | $23.16 | $21.87 | $22.28 | 1,126,666 |
September 22 2017 | $23.04 | $23.63 | $22.42 | $23.04 | 1,104,202 |
September 21 2017 | $22.69 | $23.80 | $21.79 | $23.03 | 1,728,905 |
September 20 2017 | $24.77 | $24.84 | $23.02 | $23.27 | 1,371,333 |
September 19 2017 | $24.65 | $24.92 | $24.39 | $24.53 | 627,956 |
September 18 2017 | $25.99 | $26.15 | $24.20 | $24.47 | 1,686,968 |
September 15 2017 | $26.25 | $27.00 | $25.39 | $25.42 | 2,388,356 |
September 14 2017 | $25.45 | $26.66 | $25.05 | $26.46 | 1,878,985 |
September 13 2017 | $25.41 | $26.18 | $25.19 | $25.66 | 1,459,270 |
September 12 2017 | $25.51 | $25.89 | $24.97 | $25.06 | 806,227 |
September 11 2017 | $25.14 | $25.63 | $24.68 | $25.41 | 1,571,961 |
September 08 2017 | $24.89 | $26.61 | $24.24 | $25.04 | 2,229,004 |
September 07 2017 | $24.04 | $25.58 | $23.53 | $25.51 | 1,791,415 |
September 06 2017 | $21.87 | $24.31 | $21.61 | $24.04 | 2,203,302 |
September 05 2017 | $25.14 | $25.21 | $23.72 | $23.86 | 1,798,153 |
September 01 2017 | $24.77 | $25.27 | $24.70 | $25.25 | 863,297 |
August 31 2017 | $23.55 | $25.05 | $23.49 | $24.64 | 1,267,988 |
August 30 2017 | $23.11 | $23.53 | $23.02 | $23.42 | 661,444 |
August 29 2017 | $21.50 | $23.42 | $21.50 | $22.65 | 1,419,520 |
August 28 2017 | $22.04 | $22.22 | $21.53 | $21.95 | 947,529 |
August 25 2017 | $21.87 | $22.02 | $21.19 | $21.87 | 1,016,548 |
August 24 2017 | $20.98 | $21.81 | $20.95 | $21.73 | 1,075,964 |
August 23 2017 | $20.94 | $21.42 | $20.82 | $20.98 | 890,219 |
August 22 2017 | $21.25 | $21.60 | $20.82 | $20.88 | 1,693,938 |
