| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $14.33 | $14.49 | $14.28 | $14.35 | 2,354,400 |
December 28 2017 | $14.20 | $14.34 | $14.10 | $14.33 | 1,998,400 |
December 27 2017 | $14.19 | $14.32 | $14.12 | $14.22 | 2,504,000 |
December 26 2017 | $14.07 | $14.33 | $14.04 | $14.24 | 1,663,200 |
December 22 2017 | $13.95 | $14.10 | $13.84 | $14.03 | 3,041,200 |
December 21 2017 | $14.23 | $14.30 | $13.77 | $13.93 | 6,271,600 |
December 20 2017 | $14.63 | $14.64 | $14.17 | $14.18 | 3,272,800 |
December 19 2017 | $14.58 | $14.72 | $14.46 | $14.54 | 4,220,800 |
December 18 2017 | $14.38 | $14.62 | $14.18 | $14.59 | 6,324,800 |
December 15 2017 | $14.55 | $14.78 | $14.20 | $14.26 | 6,025,600 |
December 14 2017 | $14.70 | $14.86 | $14.42 | $14.56 | 5,740,800 |
December 13 2017 | $14.29 | $14.71 | $14.14 | $14.63 | 4,826,800 |
December 12 2017 | $14.70 | $14.88 | $14.31 | $14.31 | 4,858,400 |
December 11 2017 | $15.31 | $15.59 | $14.43 | $14.61 | 7,114,000 |
December 08 2017 | $15.01 | $15.47 | $14.98 | $15.38 | 8,494,800 |
December 07 2017 | $14.74 | $15.08 | $14.66 | $14.99 | 3,880,800 |
December 06 2017 | $14.55 | $14.82 | $14.42 | $14.71 | 4,350,800 |
December 05 2017 | $14.44 | $14.71 | $14.35 | $14.50 | 5,066,400 |
December 04 2017 | $14.67 | $14.94 | $14.43 | $14.47 | 6,419,600 |
December 01 2017 | $14.55 | $14.71 | $14.18 | $14.51 | 7,422,000 |
November 30 2017 | $14.76 | $14.90 | $14.24 | $14.61 | 24,870,800 |
November 29 2017 | $14.50 | $15.23 | $14.45 | $14.85 | 9,349,600 |
November 28 2017 | $13.89 | $14.56 | $13.80 | $14.45 | 6,654,800 |
November 27 2017 | $13.88 | $14.03 | $13.70 | $13.89 | 7,858,000 |
November 24 2017 | $14.00 | $14.00 | $13.75 | $13.89 | 2,506,000 |
