| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2017 | $18.58 | $18.65 | $18.42 | $18.55 | 49,419,000 |
March 30 2017 | $18.54 | $18.80 | $18.48 | $18.53 | 62,226,000 |
March 29 2017 | $18.56 | $18.64 | $18.37 | $18.49 | 55,143,000 |
March 28 2017 | $18.47 | $18.71 | $18.33 | $18.50 | 119,814,000 |
March 27 2017 | $17.37 | $18.04 | $17.32 | $18.01 | 93,462,000 |
March 24 2017 | $17.05 | $17.59 | $17.00 | $17.54 | 84,709,500 |
March 23 2017 | $17.03 | $17.18 | $16.89 | $16.99 | 49,803,000 |
March 22 2017 | $16.77 | $17.00 | $16.70 | $17.00 | 60,889,500 |
March 21 2017 | $17.52 | $17.65 | $16.68 | $16.71 | 103,629,000 |
March 20 2017 | $17.37 | $17.64 | $17.25 | $17.46 | 54,214,500 |
March 17 2017 | $17.60 | $17.69 | $17.41 | $17.43 | 97,462,500 |
March 16 2017 | $17.49 | $17.72 | $17.27 | $17.47 | 106,983,000 |
March 15 2017 | $17.13 | $17.40 | $16.95 | $17.05 | 79,962,000 |
March 14 2017 | $16.41 | $17.21 | $16.40 | $17.20 | 113,976,000 |
March 13 2017 | $16.32 | $16.46 | $16.19 | $16.41 | 45,339,000 |
March 10 2017 | $16.41 | $16.43 | $16.20 | $16.25 | 45,994,500 |
March 09 2017 | $16.51 | $16.58 | $16.20 | $16.33 | 58,189,500 |
March 08 2017 | $16.47 | $16.67 | $16.35 | $16.46 | 55,878,000 |
March 07 2017 | $16.79 | $16.93 | $16.55 | $16.57 | 51,892,500 |
March 06 2017 | $16.53 | $16.78 | $16.50 | $16.75 | 50,332,500 |
March 03 2017 | $16.72 | $16.79 | $16.60 | $16.77 | 43,791,000 |
March 02 2017 | $16.65 | $16.89 | $16.55 | $16.70 | 50,277,000 |
March 01 2017 | $16.95 | $16.99 | $16.61 | $16.67 | 72,142,500 |
