| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $22.77 | $23.05 | $21.21 | $21.38 | 88,400,400 |
Week of December 19 2016 | $19.92 | $22.91 | $19.69 | $22.68 | 192,259,000 |
Week of December 12 2016 | $19.80 | $20.48 | $19.01 | $19.77 | 130,514,100 |
Week of December 05 2016 | $18.53 | $20.47 | $17.94 | $19.99 | 153,874,400 |
Week of November 28 2016 | $19.68 | $19.78 | $17.73 | $18.32 | 152,762,700 |
Week of November 21 2016 | $18.91 | $19.93 | $18.87 | $19.63 | 81,312,400 |
Week of November 14 2016 | $17.33 | $18.86 | $17.09 | $18.73 | 148,175,900 |
Week of November 07 2016 | $16.60 | $17.32 | $16.33 | $17.23 | 134,934,700 |
Week of October 31 2016 | $17.10 | $17.32 | $16.04 | $16.27 | 110,645,100 |
Week of October 24 2016 | $16.65 | $17.48 | $16.55 | $16.77 | 106,923,900 |
Week of October 17 2016 | $16.60 | $17.22 | $16.38 | $16.52 | 87,313,000 |
Week of October 10 2016 | $17.28 | $17.40 | $15.77 | $16.70 | 126,963,100 |
Week of October 03 2016 | $17.54 | $17.87 | $16.85 | $17.17 | 194,554,200 |
Week of September 26 2016 | $16.92 | $17.71 | $16.72 | $17.34 | 144,137,100 |
Week of September 19 2016 | $17.19 | $17.60 | $16.30 | $17.05 | 116,386,200 |
Week of September 12 2016 | $16.20 | $17.63 | $15.96 | $17.05 | 132,927,400 |
Week of September 05 2016 | $16.38 | $17.42 | $16.28 | $16.39 | 116,623,800 |
Week of August 29 2016 | $16.50 | $16.82 | $15.74 | $16.28 | 111,871,400 |
Week of August 22 2016 | $15.75 | $16.39 | $15.00 | $16.10 | 131,655,600 |
Week of August 15 2016 | $14.71 | $16.04 | $14.71 | $15.85 | 125,180,100 |
Week of August 08 2016 | $14.17 | $14.62 | $13.68 | $14.56 | 83,101,600 |
Week of August 01 2016 | $13.47 | $14.41 | $12.70 | $14.16 | 109,886,600 |
Week of July 25 2016 | $13.65 | $14.52 | $13.28 | $13.40 | 172,649,700 |
Week of July 18 2016 | $12.92 | $13.28 | $12.70 | $12.80 | 118,907,000 |
Week of July 11 2016 | $12.47 | $13.21 | $12.30 | $12.80 | 117,836,400 |