| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 26 2017 | $16.96 | $17.00 | $16.67 | $16.88 | 515,933 |
December 22 2017 | $17.15 | $17.16 | $16.92 | $17.10 | 482,531 |
December 21 2017 | $17.25 | $17.38 | $17.14 | $17.19 | 548,790 |
December 20 2017 | $17.46 | $17.58 | $17.05 | $17.15 | 647,117 |
December 19 2017 | $17.55 | $17.60 | $17.28 | $17.41 | 609,092 |
December 18 2017 | $17.34 | $17.60 | $17.27 | $17.55 | 850,571 |
December 15 2017 | $17.45 | $17.76 | $17.33 | $17.36 | 1,087,225 |
December 14 2017 | $17.47 | $17.72 | $17.47 | $17.69 | 727,296 |
December 13 2017 | $17.84 | $17.95 | $17.48 | $17.60 | 806,975 |
December 12 2017 | $17.40 | $17.95 | $17.39 | $17.81 | 1,429,615 |
December 11 2017 | $18.12 | $18.40 | $17.65 | $17.79 | 4,828,568 |
December 08 2017 | $17.31 | $17.50 | $17.22 | $17.25 | 946,409 |
December 07 2017 | $16.60 | $17.21 | $16.53 | $17.12 | 1,431,569 |
December 06 2017 | $16.31 | $16.74 | $16.14 | $16.56 | 951,519 |
December 05 2017 | $16.15 | $16.70 | $16.15 | $16.50 | 1,279,480 |
December 04 2017 | $18.10 | $18.10 | $16.04 | $16.12 | 3,081,012 |
December 01 2017 | $17.90 | $18.28 | $17.56 | $17.97 | 959,553 |
November 30 2017 | $17.82 | $18.02 | $17.40 | $17.97 | 944,458 |
November 29 2017 | $18.38 | $18.52 | $17.63 | $17.73 | 1,044,728 |
November 28 2017 | $18.25 | $18.49 | $18.18 | $18.37 | 756,594 |
November 27 2017 | $18.07 | $18.26 | $18.00 | $18.21 | 660,153 |
November 24 2017 | $18.16 | $18.30 | $18.02 | $18.07 | 363,471 |
November 22 2017 | $18.15 | $18.27 | $17.86 | $18.15 | 1,049,253 |
November 21 2017 | $18.13 | $18.30 | $17.91 | $18.09 | 727,900 |
November 20 2017 | $17.73 | $18.15 | $17.71 | $18.13 | 1,011,973 |
