| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 26 2016 | $18.77 | $19.42 | $18.72 | $19.19 | 1,931,293 |
August 25 2016 | $19.00 | $19.56 | $18.53 | $19.05 | 2,723,437 |
August 24 2016 | $20.34 | $20.41 | $18.58 | $18.97 | 4,337,278 |
August 23 2016 | $20.83 | $21.05 | $20.31 | $20.43 | 2,205,862 |
August 22 2016 | $20.61 | $20.83 | $20.13 | $20.80 | 1,971,933 |
August 19 2016 | $21.00 | $21.03 | $20.45 | $20.66 | 1,781,902 |
August 18 2016 | $20.16 | $20.98 | $20.04 | $20.89 | 2,132,024 |
August 17 2016 | $20.32 | $20.49 | $19.92 | $20.14 | 2,692,640 |
August 16 2016 | $21.21 | $21.37 | $19.30 | $20.23 | 5,232,061 |
August 15 2016 | $21.93 | $22.80 | $21.48 | $21.49 | 5,246,626 |
August 12 2016 | $20.80 | $21.39 | $20.46 | $21.19 | 4,595,142 |
August 11 2016 | $19.55 | $21.00 | $19.45 | $20.84 | 5,179,926 |
August 10 2016 | $19.23 | $19.71 | $18.73 | $19.45 | 5,479,288 |
August 09 2016 | $19.55 | $19.55 | $19.10 | $19.31 | 2,431,447 |
August 08 2016 | $19.31 | $19.54 | $18.71 | $19.39 | 3,930,459 |
August 05 2016 | $19.21 | $19.64 | $19.06 | $19.25 | 4,589,999 |
August 04 2016 | $18.28 | $19.09 | $18.28 | $19.00 | 4,425,351 |
August 03 2016 | $17.70 | $18.35 | $17.51 | $18.29 | 3,271,945 |
August 02 2016 | $18.23 | $18.24 | $17.17 | $17.75 | 4,009,877 |
August 01 2016 | $17.57 | $18.79 | $17.46 | $18.11 | 7,265,517 |
