| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $14.47 | $14.51 | $13.92 | $14.40 | 909,831 |
December 28 2018 | $15.26 | $15.35 | $14.10 | $14.46 | 822,587 |
December 27 2018 | $14.62 | $15.20 | $14.06 | $15.19 | 731,256 |
December 26 2018 | $13.96 | $15.02 | $13.67 | $14.93 | 597,357 |
December 24 2018 | $13.91 | $14.17 | $13.81 | $13.92 | 431,105 |
December 21 2018 | $14.21 | $14.38 | $13.57 | $14.09 | 1,102,613 |
December 20 2018 | $14.55 | $14.68 | $14.05 | $14.21 | 1,000,766 |
December 19 2018 | $15.18 | $15.28 | $14.42 | $14.53 | 1,042,761 |
December 18 2018 | $15.50 | $15.69 | $15.00 | $15.14 | 570,197 |
December 17 2018 | $15.90 | $16.13 | $15.31 | $15.38 | 798,230 |
December 14 2018 | $16.43 | $16.60 | $15.90 | $15.91 | 743,245 |
December 13 2018 | $17.15 | $17.41 | $16.57 | $16.78 | 820,276 |
December 12 2018 | $16.93 | $17.32 | $16.85 | $17.07 | 533,928 |
December 11 2018 | $17.09 | $17.26 | $16.61 | $16.80 | 553,134 |
December 10 2018 | $17.48 | $17.49 | $16.80 | $16.99 | 927,253 |
December 07 2018 | $17.57 | $17.94 | $17.27 | $17.46 | 1,324,026 |
December 06 2018 | $16.58 | $17.61 | $16.31 | $17.58 | 1,329,342 |
December 04 2018 | $17.02 | $17.18 | $16.69 | $16.80 | 896,146 |
December 03 2018 | $17.25 | $17.29 | $16.52 | $17.15 | 577,519 |
November 30 2018 | $17.05 | $17.43 | $16.79 | $16.96 | 848,325 |
November 29 2018 | $16.10 | $17.60 | $16.10 | $17.12 | 1,303,998 |
November 28 2018 | $15.50 | $16.33 | $15.38 | $16.28 | 691,099 |
November 27 2018 | $15.38 | $15.50 | $15.05 | $15.46 | 499,890 |
November 26 2018 | $14.70 | $15.50 | $14.65 | $15.36 | 783,683 |
November 23 2018 | $14.37 | $14.98 | $14.28 | $14.73 | 314,088 |