| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $18.01 | $18.15 | $17.61 | $17.62 | 6,932,600 |
December 28 2017 | $17.94 | $18.06 | $17.64 | $17.99 | 9,054,000 |
December 27 2017 | $18.80 | $18.80 | $17.89 | $17.94 | 9,910,200 |
December 26 2017 | $18.02 | $18.94 | $18.01 | $18.78 | 12,209,800 |
December 22 2017 | $17.96 | $18.01 | $17.76 | $17.96 | 7,332,700 |
December 21 2017 | $17.80 | $18.06 | $17.68 | $17.89 | 8,261,400 |
December 20 2017 | $17.84 | $17.92 | $17.59 | $17.72 | 10,724,200 |
December 19 2017 | $18.19 | $18.31 | $17.65 | $17.66 | 9,486,300 |
December 18 2017 | $17.34 | $18.17 | $17.34 | $18.08 | 12,099,300 |
December 15 2017 | $17.42 | $17.59 | $17.12 | $17.20 | 15,521,300 |
December 14 2017 | $17.82 | $18.03 | $17.10 | $17.35 | 12,283,100 |
December 13 2017 | $17.73 | $18.08 | $17.56 | $17.80 | 9,430,800 |
December 12 2017 | $17.92 | $18.18 | $17.69 | $17.71 | 9,436,100 |
December 11 2017 | $17.99 | $18.05 | $17.67 | $17.85 | 10,524,900 |
December 08 2017 | $17.49 | $17.81 | $17.12 | $17.78 | 13,582,100 |
December 07 2017 | $17.60 | $17.89 | $17.36 | $17.43 | 13,003,300 |
December 06 2017 | $17.34 | $17.51 | $16.96 | $17.29 | 12,347,700 |
December 05 2017 | $17.78 | $17.81 | $17.07 | $17.38 | 16,185,600 |
December 04 2017 | $16.99 | $18.10 | $16.99 | $17.78 | 27,017,700 |
December 01 2017 | $16.43 | $16.82 | $16.12 | $16.67 | 14,783,100 |
November 30 2017 | $16.65 | $17.16 | $16.36 | $16.41 | 26,021,800 |
November 29 2017 | $15.36 | $16.67 | $15.32 | $16.53 | 30,789,800 |
November 28 2017 | $14.76 | $15.32 | $14.56 | $15.28 | 16,163,500 |
November 27 2017 | $14.57 | $14.72 | $14.20 | $14.62 | 16,701,500 |
November 24 2017 | $14.68 | $14.92 | $14.48 | $14.52 | 12,860,800 |