| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2017 | $21.59 | $21.60 | $20.64 | $20.76 | 257,760,000 |
Week of December 18 2017 | $22.99 | $23.12 | $21.65 | $21.68 | 402,840,000 |
Week of December 11 2017 | $20.98 | $23.16 | $20.92 | $22.90 | 534,387,000 |
Week of December 04 2017 | $20.43 | $21.24 | $20.00 | $21.01 | 388,890,000 |
Week of November 27 2017 | $20.88 | $21.33 | $20.08 | $20.44 | 403,759,500 |
Week of November 20 2017 | $20.92 | $21.22 | $20.32 | $21.04 | 355,060,500 |
Week of November 13 2017 | $20.01 | $21.78 | $19.94 | $21.00 | 581,953,500 |
Week of November 06 2017 | $20.47 | $20.56 | $19.75 | $20.20 | 398,671,500 |
Week of October 30 2017 | $21.28 | $22.17 | $19.51 | $20.41 | 706,041,000 |
Week of October 23 2017 | $23.33 | $23.33 | $21.11 | $21.39 | 462,544,500 |
Week of October 16 2017 | $23.58 | $24.20 | $22.96 | $23.01 | 354,001,500 |
Week of October 09 2017 | $23.31 | $23.99 | $22.84 | $23.70 | 399,007,500 |
Week of October 02 2017 | $22.83 | $24.01 | $22.09 | $23.79 | 481,096,500 |
Week of September 25 2017 | $23.54 | $23.83 | $22.36 | $22.74 | 468,738,000 |
Week of September 18 2017 | $25.35 | $25.97 | $23.39 | $23.41 | 470,049,000 |
Week of September 11 2017 | $23.42 | $25.33 | $23.33 | $25.32 | 456,723,000 |
Week of September 04 2017 | $23.59 | $23.70 | $22.77 | $22.89 | 231,438,000 |
Week of August 28 2017 | $23.15 | $23.90 | $22.58 | $23.69 | 275,593,500 |
Week of August 21 2017 | $23.05 | $23.78 | $22.12 | $23.20 | 357,609,000 |
Week of August 14 2017 | $24.31 | $24.51 | $23.05 | $23.16 | 321,810,000 |
Week of August 07 2017 | $23.82 | $24.67 | $23.52 | $23.86 | 481,876,500 |
Week of July 31 2017 | $22.37 | $23.82 | $20.75 | $23.79 | 791,004,000 |
Week of July 24 2017 | $22.02 | $23.17 | $21.75 | $22.34 | 504,448,500 |
Week of July 17 2017 | $21.70 | $22.11 | $20.90 | $21.89 | 490,131,000 |
Week of July 10 2017 | $20.86 | $22.21 | $20.21 | $21.85 | 749,191,500 |