| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $16.61 | $16.61 | $16.56 | $16.58 | 8,000 |
December 28 2017 | $16.67 | $16.74 | $16.66 | $16.71 | 19,500 |
December 27 2017 | $16.86 | $16.86 | $16.80 | $16.82 | 24,000 |
December 26 2017 | $16.71 | $16.74 | $16.71 | $16.74 | 10,500 |
December 22 2017 | $16.62 | $16.63 | $16.55 | $16.63 | 30,000 |
December 21 2017 | $16.76 | $16.92 | $16.76 | $16.87 | 69,500 |
December 20 2017 | $16.50 | $16.54 | $16.42 | $16.54 | 15,500 |
December 19 2017 | $16.36 | $16.38 | $16.21 | $16.32 | 22,000 |
December 18 2017 | $16.43 | $16.46 | $16.37 | $16.42 | 22,000 |
December 15 2017 | $16.42 | $16.46 | $16.27 | $16.46 | 32,000 |
December 14 2017 | $16.43 | $16.56 | $16.29 | $16.29 | 27,500 |
December 13 2017 | $17.00 | $17.00 | $16.72 | $16.82 | 27,000 |
December 12 2017 | $17.71 | $17.71 | $17.45 | $17.53 | 24,500 |
December 11 2017 | $18.81 | $18.83 | $18.78 | $18.78 | 7,500 |
December 08 2017 | $18.86 | $18.93 | $18.86 | $18.89 | 13,500 |
December 07 2017 | $18.55 | $18.55 | $18.44 | $18.51 | 14,000 |
December 06 2017 | $18.86 | $18.96 | $18.81 | $18.96 | 8,500 |
December 05 2017 | $18.76 | $18.76 | $18.39 | $18.39 | 55,500 |
December 04 2017 | $19.12 | $19.12 | $18.99 | $18.99 | 10,000 |
December 01 2017 | $19.30 | $19.41 | $19.24 | $19.37 | 11,000 |
November 30 2017 | $19.50 | $19.79 | $19.50 | $19.75 | 14,500 |
November 29 2017 | $19.05 | $19.40 | $18.98 | $19.40 | 20,500 |
November 28 2017 | $19.27 | $19.44 | $19.27 | $19.44 | 9,000 |
November 27 2017 | $19.16 | $19.16 | $19.04 | $19.04 | 13,000 |
November 24 2017 | $19.04 | $19.04 | $19.04 | $19.04 | — |