| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $17.49 | $17.56 | $16.87 | $17.12 | 15,589,700 |
December 28 2017 | $17.01 | $17.43 | $16.88 | $17.40 | 18,291,700 |
December 27 2017 | $16.91 | $17.21 | $16.70 | $16.88 | 17,299,500 |
December 26 2017 | $16.34 | $16.97 | $16.28 | $16.86 | 16,561,200 |
December 22 2017 | $16.42 | $16.53 | $16.26 | $16.34 | 13,649,100 |
December 21 2017 | $16.07 | $16.57 | $16.01 | $16.41 | 20,761,700 |
December 20 2017 | $15.82 | $15.96 | $15.68 | $15.95 | 20,886,500 |
December 19 2017 | $15.60 | $15.76 | $15.53 | $15.65 | 17,764,800 |
December 18 2017 | $15.33 | $15.76 | $15.19 | $15.67 | 25,429,200 |
December 15 2017 | $14.80 | $15.34 | $14.79 | $15.33 | 36,566,000 |
December 14 2017 | $14.74 | $14.84 | $14.58 | $14.62 | 23,485,200 |
December 13 2017 | $14.18 | $14.76 | $14.16 | $14.74 | 27,314,300 |
December 12 2017 | $13.68 | $14.22 | $13.64 | $14.18 | 24,138,500 |
December 11 2017 | $13.59 | $13.69 | $13.50 | $13.56 | 15,509,000 |
December 08 2017 | $13.52 | $13.54 | $13.41 | $13.52 | 12,024,500 |
December 07 2017 | $12.82 | $13.43 | $12.82 | $13.40 | 20,610,000 |
December 06 2017 | $12.74 | $13.06 | $12.74 | $12.96 | 22,659,400 |
December 05 2017 | $12.69 | $12.77 | $12.47 | $12.74 | 19,535,200 |
December 04 2017 | $12.87 | $13.23 | $12.82 | $12.91 | 16,979,000 |
December 01 2017 | $12.59 | $12.92 | $12.50 | $12.74 | 13,706,100 |
November 30 2017 | $12.73 | $12.78 | $12.50 | $12.57 | 18,073,300 |
November 29 2017 | $12.59 | $12.81 | $12.50 | $12.65 | 11,271,300 |
November 28 2017 | $12.60 | $12.87 | $12.53 | $12.83 | 11,794,100 |
November 27 2017 | $12.87 | $12.91 | $12.61 | $12.72 | 11,047,400 |
November 24 2017 | $12.89 | $13.13 | $12.87 | $12.96 | 6,136,300 |