| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $20.84 | $20.93 | $20.67 | $20.78 | 61,230,443 |
Week of December 19 2016 | $20.96 | $21.09 | $20.50 | $20.78 | 103,463,275 |
Week of December 12 2016 | $20.28 | $21.30 | $20.25 | $21.01 | 164,240,182 |
Week of December 05 2016 | $20.31 | $20.42 | $19.52 | $20.28 | 153,783,448 |
Week of November 28 2016 | $20.27 | $20.71 | $20.06 | $20.24 | 134,396,700 |
Week of November 21 2016 | $20.16 | $20.47 | $19.60 | $20.27 | 84,333,491 |
Week of November 14 2016 | $21.02 | $21.05 | $20.11 | $20.14 | 140,260,207 |
Week of November 07 2016 | $19.15 | $21.64 | $19.05 | $20.85 | 303,722,115 |
Week of October 31 2016 | $20.30 | $20.30 | $18.90 | $19.00 | 208,419,436 |
Week of October 24 2016 | $20.46 | $20.78 | $20.19 | $20.23 | 108,337,393 |
Week of October 17 2016 | $20.64 | $20.82 | $20.38 | $20.38 | 90,895,168 |
Week of October 10 2016 | $21.31 | $21.44 | $20.60 | $20.69 | 93,390,934 |
Week of October 03 2016 | $21.37 | $21.54 | $21.14 | $21.26 | 88,020,277 |
Week of September 26 2016 | $21.49 | $21.58 | $21.09 | $21.45 | 119,188,427 |
Week of September 19 2016 | $21.53 | $21.81 | $21.28 | $21.70 | 81,039,320 |
Week of September 12 2016 | $21.54 | $22.00 | $21.25 | $21.50 | 111,164,957 |
Week of September 05 2016 | $22.09 | $22.16 | $21.59 | $21.60 | 76,308,863 |
Week of August 29 2016 | $22.13 | $22.28 | $21.92 | $22.02 | 85,132,318 |
Week of August 22 2016 | $22.04 | $22.41 | $21.95 | $22.06 | 107,946,254 |
Week of August 15 2016 | $22.20 | $22.40 | $22.01 | $22.16 | 84,553,566 |
Week of August 08 2016 | $22.35 | $22.36 | $21.99 | $22.16 | 95,079,021 |
Week of August 01 2016 | $23.26 | $23.49 | $22.21 | $22.45 | 164,914,321 |
Week of July 25 2016 | $23.12 | $23.21 | $22.93 | $23.17 | 81,295,125 |
Week of July 18 2016 | $23.05 | $23.24 | $22.94 | $23.08 | 76,361,246 |
Week of July 11 2016 | $22.66 | $23.36 | $22.63 | $23.10 | 104,685,283 |
