| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 26 2017 | $19.83 | $20.18 | $19.30 | $20.00 | 557,800 |
December 22 2017 | $20.05 | $20.34 | $19.74 | $20.15 | 537,400 |
December 21 2017 | $19.55 | $20.08 | $19.49 | $19.78 | 316,600 |
December 20 2017 | $20.02 | $20.08 | $19.29 | $19.41 | 389,800 |
December 19 2017 | $20.11 | $20.34 | $19.86 | $19.87 | 435,200 |
December 18 2017 | $20.49 | $20.68 | $20.09 | $20.46 | 258,100 |
December 15 2017 | $19.76 | $20.42 | $19.76 | $20.28 | 456,200 |
December 14 2017 | $20.03 | $20.35 | $19.72 | $19.76 | 467,600 |
December 13 2017 | $20.87 | $21.13 | $20.22 | $20.30 | 360,600 |
December 12 2017 | $21.01 | $21.59 | $20.84 | $20.88 | 342,700 |
December 11 2017 | $21.83 | $22.17 | $21.09 | $21.30 | 749,700 |
December 08 2017 | $20.57 | $22.39 | $20.43 | $22.18 | 868,300 |
December 07 2017 | $19.23 | $21.48 | $19.23 | $20.37 | 1,248,000 |
December 06 2017 | $19.34 | $20.09 | $18.87 | $19.82 | 854,200 |
December 05 2017 | $18.82 | $19.73 | $18.82 | $19.53 | 362,600 |
December 04 2017 | $20.45 | $20.62 | $18.76 | $18.79 | 873,300 |
December 01 2017 | $20.01 | $20.97 | $19.98 | $20.32 | 427,400 |
November 30 2017 | $20.18 | $20.57 | $19.72 | $20.42 | 681,100 |
November 29 2017 | $20.87 | $20.96 | $19.87 | $20.12 | 729,500 |
November 28 2017 | $20.97 | $21.13 | $20.28 | $20.85 | 426,800 |
November 27 2017 | $20.61 | $21.35 | $20.38 | $20.94 | 356,400 |
November 24 2017 | $21.65 | $21.69 | $20.18 | $20.47 | 992,800 |
November 22 2017 | $22.51 | $22.68 | $20.99 | $21.56 | 1,188,200 |
November 21 2017 | $23.36 | $23.82 | $22.26 | $22.39 | 786,700 |
November 20 2017 | $22.75 | $23.46 | $22.65 | $23.25 | 428,900 |
