| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $16.76 | $16.87 | $16.62 | $16.63 | 13,810,290 |
December 28 2017 | $16.80 | $16.89 | $16.70 | $16.76 | 13,101,270 |
December 27 2017 | $16.69 | $16.90 | $16.62 | $16.75 | 16,105,420 |
December 26 2017 | $16.65 | $16.86 | $16.47 | $16.65 | 17,070,460 |
December 22 2017 | $16.73 | $16.98 | $16.63 | $16.86 | 15,803,700 |
December 21 2017 | $17.05 | $17.09 | $16.69 | $16.77 | 26,719,360 |
December 20 2017 | $17.24 | $17.33 | $16.92 | $17.06 | 32,905,990 |
December 19 2017 | $16.99 | $17.11 | $16.77 | $16.81 | 23,913,670 |
December 18 2017 | $16.95 | $17.24 | $16.87 | $17.08 | 34,140,450 |
December 15 2017 | $16.56 | $16.93 | $16.42 | $16.83 | 39,778,640 |
December 14 2017 | $16.38 | $16.66 | $16.35 | $16.45 | 29,570,020 |
December 13 2017 | $16.42 | $16.70 | $16.38 | $16.38 | 32,286,850 |
December 12 2017 | $16.67 | $16.75 | $16.36 | $16.40 | 22,071,800 |
December 11 2017 | $16.96 | $17.00 | $16.62 | $16.76 | 28,030,370 |
December 08 2017 | $17.28 | $17.43 | $16.81 | $16.84 | 34,762,810 |
December 07 2017 | $16.90 | $17.17 | $16.78 | $17.09 | 33,346,090 |
December 06 2017 | $16.17 | $16.65 | $16.03 | $16.64 | 39,916,020 |
December 05 2017 | $16.26 | $16.87 | $15.88 | $16.31 | 51,647,609 |
December 04 2017 | $17.09 | $17.10 | $16.17 | $16.28 | 53,517,659 |
December 01 2017 | $17.12 | $17.23 | $16.28 | $16.92 | 56,595,739 |
November 30 2017 | $17.78 | $17.90 | $17.23 | $17.33 | 50,476,720 |
November 29 2017 | $19.07 | $19.09 | $17.05 | $17.53 | 79,809,919 |
November 28 2017 | $19.06 | $19.40 | $18.89 | $19.20 | 24,966,190 |
November 27 2017 | $19.15 | $19.23 | $18.74 | $19.00 | 27,326,910 |
November 24 2017 | $19.47 | $19.60 | $19.42 | $19.53 | 8,087,280 |
