| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 26 2016 | $17.26 | $17.75 | $16.60 | $16.76 | 8,256,933 |
August 25 2016 | $16.96 | $17.29 | $16.93 | $17.12 | 3,174,200 |
August 24 2016 | $17.42 | $17.45 | $16.93 | $16.93 | 5,545,600 |
August 23 2016 | $17.64 | $17.86 | $17.45 | $17.45 | 4,159,567 |
August 22 2016 | $17.34 | $17.48 | $17.20 | $17.37 | 2,332,933 |
August 19 2016 | $17.73 | $17.84 | $17.48 | $17.53 | 4,065,433 |
August 18 2016 | $17.75 | $18.14 | $17.48 | $18.06 | 5,770,800 |
August 17 2016 | $17.42 | $17.53 | $17.18 | $17.48 | 3,934,933 |
August 16 2016 | $17.87 | $18.09 | $17.62 | $17.64 | 5,627,100 |
August 15 2016 | $16.98 | $17.42 | $16.96 | $17.31 | 3,321,667 |
August 12 2016 | $17.40 | $17.48 | $16.49 | $16.60 | 9,471,233 |
August 11 2016 | $17.59 | $17.64 | $17.09 | $17.40 | 8,186,500 |
August 10 2016 | $17.92 | $18.06 | $17.23 | $17.34 | 7,651,200 |
August 09 2016 | $18.06 | $18.14 | $17.67 | $17.67 | 6,625,200 |
August 08 2016 | $17.95 | $18.17 | $17.81 | $17.81 | 5,321,267 |
August 05 2016 | $17.51 | $17.84 | $17.34 | $17.81 | 3,929,033 |
August 04 2016 | $17.20 | $17.62 | $17.04 | $17.48 | 4,145,000 |
August 03 2016 | $16.96 | $17.15 | $16.71 | $17.15 | 4,377,300 |
August 02 2016 | $17.12 | $17.29 | $16.62 | $16.84 | 5,984,767 |
August 01 2016 | $17.67 | $17.81 | $17.40 | $17.56 | 5,317,533 |
