| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $20.16 | $20.25 | $20.00 | $20.10 | 61,230,443 |
Week of December 19 2016 | $20.28 | $20.41 | $19.84 | $20.10 | 103,463,275 |
Week of December 12 2016 | $19.62 | $20.61 | $19.60 | $20.33 | 164,240,182 |
Week of December 05 2016 | $19.65 | $19.76 | $18.89 | $19.62 | 153,783,448 |
Week of November 28 2016 | $19.62 | $20.04 | $19.41 | $19.58 | 134,396,700 |
Week of November 21 2016 | $19.50 | $19.80 | $18.96 | $19.62 | 84,333,491 |
Week of November 14 2016 | $20.33 | $20.36 | $19.46 | $19.49 | 140,260,207 |
Week of November 07 2016 | $18.53 | $20.94 | $18.44 | $20.17 | 303,722,115 |
Week of October 31 2016 | $19.64 | $19.64 | $18.28 | $18.39 | 208,419,436 |
Week of October 24 2016 | $19.80 | $20.11 | $19.54 | $19.57 | 108,337,393 |
Week of October 17 2016 | $19.97 | $20.15 | $19.72 | $19.72 | 90,895,168 |
Week of October 10 2016 | $20.62 | $20.74 | $19.93 | $20.02 | 93,390,934 |
Week of October 03 2016 | $20.67 | $20.84 | $20.46 | $20.57 | 88,020,277 |
Week of September 26 2016 | $20.79 | $20.88 | $20.41 | $20.76 | 119,188,427 |
Week of September 19 2016 | $20.83 | $21.10 | $20.59 | $21.00 | 81,039,320 |
Week of September 12 2016 | $20.84 | $21.29 | $20.56 | $20.80 | 111,164,957 |
Week of September 05 2016 | $21.38 | $21.44 | $20.89 | $20.90 | 76,308,863 |
Week of August 29 2016 | $21.41 | $21.56 | $21.21 | $21.31 | 85,132,318 |
Week of August 22 2016 | $21.33 | $21.68 | $21.24 | $21.34 | 107,946,254 |
Week of August 15 2016 | $21.48 | $21.67 | $21.30 | $21.44 | 84,553,566 |
Week of August 08 2016 | $21.62 | $21.63 | $21.27 | $21.44 | 95,079,021 |
Week of August 01 2016 | $22.50 | $22.73 | $21.49 | $21.72 | 164,914,321 |
Week of July 25 2016 | $22.37 | $22.46 | $22.19 | $22.42 | 81,295,125 |
Week of July 18 2016 | $22.30 | $22.48 | $22.20 | $22.33 | 76,361,246 |
Week of July 11 2016 | $21.92 | $22.61 | $21.90 | $22.35 | 104,685,283 |