| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $15.49 | $16.15 | $15.49 | $16.12 | 16,127,840 |
March 28 2018 | $15.80 | $15.83 | $15.15 | $15.37 | 19,249,230 |
March 27 2018 | $16.40 | $16.40 | $15.71 | $15.82 | 15,943,330 |
March 26 2018 | $16.27 | $16.33 | $15.90 | $16.29 | 12,987,790 |
March 23 2018 | $16.64 | $16.80 | $16.06 | $16.07 | 16,437,449 |
March 22 2018 | $17.34 | $17.35 | $16.56 | $16.56 | 17,976,580 |
March 21 2018 | $17.06 | $17.65 | $17.04 | $17.60 | 15,725,940 |
March 20 2018 | $16.66 | $17.05 | $16.63 | $16.96 | 16,664,670 |
March 19 2018 | $16.75 | $16.78 | $16.43 | $16.56 | 11,531,530 |
March 16 2018 | $16.97 | $17.04 | $16.82 | $16.84 | 15,208,230 |
March 15 2018 | $17.09 | $17.18 | $16.84 | $16.89 | 10,488,830 |
March 14 2018 | $17.27 | $17.39 | $17.06 | $17.12 | 12,497,250 |
March 13 2018 | $17.17 | $17.31 | $16.89 | $16.95 | 12,003,040 |
March 12 2018 | $16.87 | $17.05 | $16.69 | $17.03 | 10,999,080 |
March 09 2018 | $16.62 | $16.92 | $16.59 | $16.91 | 15,467,350 |
March 08 2018 | $16.54 | $16.62 | $16.25 | $16.40 | 12,134,390 |
March 07 2018 | $16.84 | $16.99 | $16.58 | $16.62 | 13,955,350 |
March 06 2018 | $17.06 | $17.33 | $16.90 | $17.16 | 18,429,779 |
March 05 2018 | $16.69 | $16.87 | $16.56 | $16.69 | 16,410,830 |
March 02 2018 | $16.77 | $17.01 | $16.55 | $16.81 | 16,260,620 |
March 01 2018 | $17.20 | $17.20 | $16.70 | $17.01 | 15,127,720 |
February 28 2018 | $17.41 | $17.59 | $17.06 | $17.06 | 17,068,420 |
February 27 2018 | $17.80 | $17.82 | $17.38 | $17.51 | 15,050,380 |
February 26 2018 | $17.98 | $18.11 | $17.67 | $17.92 | 13,857,760 |
February 23 2018 | $17.59 | $18.01 | $17.59 | $17.94 | 15,111,650 |
