| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 26 2016 | $17.41 | $17.91 | $16.75 | $16.91 | 8,257,008 |
August 25 2016 | $17.11 | $17.44 | $17.08 | $17.27 | 3,174,234 |
August 24 2016 | $17.58 | $17.61 | $17.08 | $17.08 | 5,545,649 |
August 23 2016 | $17.80 | $18.02 | $17.61 | $17.61 | 4,159,605 |
August 22 2016 | $17.50 | $17.64 | $17.34 | $17.52 | 2,332,957 |
August 19 2016 | $17.89 | $18.00 | $17.64 | $17.69 | 4,065,477 |
August 18 2016 | $17.91 | $18.30 | $17.64 | $18.22 | 5,770,854 |
August 17 2016 | $17.58 | $17.69 | $17.33 | $17.64 | 3,934,976 |
August 16 2016 | $18.02 | $18.25 | $17.76 | $17.80 | 5,627,160 |
August 15 2016 | $17.13 | $17.58 | $17.11 | $17.47 | 3,321,689 |
August 12 2016 | $17.55 | $17.64 | $16.63 | $16.75 | 9,471,335 |
August 11 2016 | $17.75 | $17.80 | $17.25 | $17.55 | 8,186,585 |
August 10 2016 | $18.08 | $18.21 | $17.39 | $17.50 | 7,651,276 |
August 09 2016 | $18.22 | $18.30 | $17.83 | $17.83 | 6,625,249 |
August 08 2016 | $18.11 | $18.33 | $17.97 | $17.97 | 5,321,327 |
August 05 2016 | $17.66 | $18.00 | $17.50 | $17.97 | 3,929,056 |
August 04 2016 | $17.36 | $17.76 | $17.20 | $17.64 | 4,145,041 |
August 03 2016 | $17.11 | $17.30 | $16.86 | $17.30 | 4,377,343 |
August 02 2016 | $17.27 | $17.44 | $16.77 | $17.00 | 5,984,840 |
August 01 2016 | $17.83 | $17.97 | $17.55 | $17.72 | 5,317,589 |
