| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 26 2017 | $20.19 | $20.35 | $19.71 | $19.86 | 8,677,100 |
December 22 2017 | $19.76 | $20.20 | $19.73 | $20.18 | 10,935,000 |
December 21 2017 | $19.54 | $19.79 | $19.39 | $19.68 | 8,778,600 |
December 20 2017 | $19.41 | $19.59 | $19.29 | $19.51 | 13,342,200 |
December 19 2017 | $19.32 | $19.37 | $19.16 | $19.25 | 8,427,200 |
December 18 2017 | $18.97 | $19.35 | $18.94 | $19.29 | 11,990,600 |
December 15 2017 | $18.51 | $18.94 | $18.51 | $18.89 | 12,910,900 |
December 14 2017 | $19.07 | $19.14 | $18.49 | $18.50 | 12,217,300 |
December 13 2017 | $18.83 | $19.21 | $18.60 | $19.06 | 10,837,900 |
December 12 2017 | $19.12 | $19.26 | $18.77 | $18.81 | 7,762,100 |
December 11 2017 | $19.14 | $19.26 | $18.82 | $18.99 | 6,914,800 |
December 08 2017 | $19.02 | $19.14 | $18.91 | $19.06 | 6,171,500 |
December 07 2017 | $18.90 | $19.06 | $18.84 | $18.95 | 6,903,000 |
December 06 2017 | $18.91 | $18.97 | $18.74 | $18.86 | 8,173,900 |
December 05 2017 | $19.22 | $19.29 | $18.66 | $18.73 | 11,321,600 |
December 04 2017 | $18.57 | $19.28 | $18.56 | $19.20 | 18,123,000 |
December 01 2017 | $18.30 | $18.54 | $18.00 | $18.34 | 20,546,400 |
November 30 2017 | $19.51 | $19.79 | $18.24 | $18.47 | 64,064,400 |
November 29 2017 | $16.89 | $17.43 | $16.87 | $17.41 | 20,966,500 |
November 28 2017 | $16.57 | $16.86 | $16.46 | $16.83 | 9,464,600 |
November 27 2017 | $16.43 | $16.66 | $16.39 | $16.56 | 9,671,600 |
November 24 2017 | $16.61 | $16.74 | $16.39 | $16.41 | 3,379,900 |
November 22 2017 | $16.34 | $16.62 | $16.30 | $16.53 | 9,755,600 |
November 21 2017 | $16.60 | $16.65 | $16.21 | $16.27 | 9,436,300 |
November 20 2017 | $16.49 | $16.80 | $16.37 | $16.57 | 16,453,000 |
