| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $21.17 | $21.36 | $20.75 | $20.84 | 21,716,770 |
Week of December 19 2016 | $21.58 | $21.67 | $20.60 | $21.23 | 39,795,888 |
Week of December 12 2016 | $21.66 | $21.75 | $21.17 | $21.55 | 37,321,641 |
Week of December 05 2016 | $21.25 | $22.00 | $21.09 | $21.68 | 45,473,069 |
Week of November 28 2016 | $23.56 | $23.67 | $21.01 | $21.11 | 73,974,389 |
Week of November 21 2016 | $27.11 | $27.11 | $23.02 | $23.59 | 117,861,465 |
Week of November 14 2016 | $26.06 | $27.62 | $25.92 | $26.89 | 39,466,565 |
Week of November 07 2016 | $25.14 | $27.22 | $24.93 | $26.00 | 48,143,048 |
Week of October 31 2016 | $25.41 | $25.93 | $24.20 | $24.67 | 34,624,032 |
Week of October 24 2016 | $25.13 | $25.58 | $24.83 | $25.27 | 22,237,782 |
Week of October 17 2016 | $25.20 | $25.29 | $24.31 | $25.03 | 29,619,823 |
Week of October 10 2016 | $26.68 | $26.81 | $24.54 | $25.08 | 49,412,829 |
Week of October 03 2016 | $26.51 | $27.17 | $26.09 | $26.65 | 33,162,611 |
Week of September 26 2016 | $24.99 | $26.67 | $24.81 | $26.56 | 41,025,470 |
Week of September 19 2016 | $25.00 | $25.70 | $24.69 | $25.20 | 34,059,282 |
Week of September 12 2016 | $23.98 | $25.15 | $23.76 | $24.85 | 51,266,538 |
Week of September 05 2016 | $24.19 | $24.80 | $24.06 | $24.07 | 38,798,968 |
Week of August 29 2016 | $23.54 | $24.34 | $21.69 | $24.20 | 123,639,334 |
Week of August 22 2016 | $22.94 | $23.89 | $22.64 | $23.45 | 42,810,890 |
Week of August 15 2016 | $21.20 | $23.18 | $21.09 | $22.79 | 44,882,374 |
Week of August 08 2016 | $22.00 | $22.00 | $20.79 | $21.20 | 36,486,404 |
Week of August 01 2016 | $21.81 | $22.02 | $20.91 | $21.96 | 32,130,045 |
Week of July 25 2016 | $21.59 | $22.45 | $21.48 | $21.82 | 39,379,091 |
Week of July 18 2016 | $20.66 | $21.78 | $20.57 | $21.58 | 34,361,928 |
Week of July 11 2016 | $21.03 | $21.60 | $20.52 | $20.61 | 38,629,961 |