| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 26 2017 | $21.11 | $21.47 | $20.54 | $21.28 | 557,835 |
December 22 2017 | $21.34 | $21.65 | $21.01 | $21.44 | 537,381 |
December 21 2017 | $20.80 | $21.36 | $20.73 | $21.05 | 316,634 |
December 20 2017 | $21.30 | $21.36 | $20.53 | $20.65 | 390,510 |
December 19 2017 | $21.40 | $21.65 | $21.13 | $21.14 | 435,190 |
December 18 2017 | $21.80 | $22.01 | $21.38 | $21.77 | 258,077 |
December 15 2017 | $21.03 | $21.73 | $21.03 | $21.57 | 456,526 |
December 14 2017 | $21.31 | $21.65 | $20.98 | $21.03 | 467,556 |
December 13 2017 | $22.20 | $22.49 | $21.51 | $21.60 | 360,835 |
December 12 2017 | $22.35 | $22.97 | $22.18 | $22.22 | 342,738 |
December 11 2017 | $23.23 | $23.59 | $22.44 | $22.66 | 749,710 |
December 08 2017 | $21.88 | $23.82 | $21.74 | $23.60 | 868,329 |
December 07 2017 | $20.46 | $22.86 | $20.46 | $21.67 | 1,247,988 |
December 06 2017 | $20.57 | $21.38 | $20.08 | $21.09 | 854,201 |
December 05 2017 | $20.03 | $21.00 | $20.03 | $20.79 | 362,983 |
December 04 2017 | $21.76 | $21.94 | $19.96 | $19.99 | 873,753 |
December 01 2017 | $21.29 | $22.31 | $21.26 | $21.62 | 427,604 |
November 30 2017 | $21.47 | $21.89 | $20.98 | $21.73 | 681,129 |
November 29 2017 | $22.21 | $22.30 | $21.14 | $21.41 | 729,898 |
November 28 2017 | $22.31 | $22.49 | $21.58 | $22.19 | 427,361 |
November 27 2017 | $21.93 | $22.71 | $21.69 | $22.28 | 357,149 |
November 24 2017 | $23.04 | $23.08 | $21.47 | $21.78 | 992,760 |
November 22 2017 | $23.95 | $24.13 | $22.34 | $22.94 | 1,188,243 |
November 21 2017 | $24.86 | $25.35 | $23.68 | $23.82 | 787,256 |
November 20 2017 | $24.21 | $24.97 | $24.10 | $24.73 | 428,942 |
