| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $17.44 | $17.58 | $16.87 | $17.14 | 1,164,872 |
December 28 2018 | $17.65 | $18.03 | $17.25 | $17.30 | 1,574,306 |
December 27 2018 | $17.77 | $17.85 | $16.61 | $17.61 | 1,246,115 |
December 26 2018 | $16.89 | $18.08 | $16.70 | $18.03 | 1,034,975 |
December 24 2018 | $17.37 | $17.64 | $16.83 | $16.85 | 591,205 |
December 21 2018 | $18.27 | $18.59 | $17.43 | $17.54 | 2,766,869 |
December 20 2018 | $19.09 | $19.21 | $18.28 | $18.39 | 1,550,066 |
December 19 2018 | $19.91 | $20.17 | $19.15 | $19.26 | 1,372,066 |
December 18 2018 | $20.13 | $20.43 | $19.57 | $19.98 | 1,831,861 |
December 17 2018 | $19.66 | $20.77 | $19.55 | $19.80 | 2,803,210 |
December 14 2018 | $22.93 | $23.22 | $21.09 | $21.24 | 1,829,156 |
December 13 2018 | $23.49 | $23.97 | $22.97 | $23.44 | 1,608,299 |
December 12 2018 | $23.76 | $24.27 | $23.25 | $23.27 | 845,557 |
December 11 2018 | $23.73 | $23.89 | $23.08 | $23.33 | 775,647 |
December 10 2018 | $23.36 | $23.54 | $22.48 | $23.40 | 908,853 |
December 07 2018 | $23.92 | $24.08 | $22.98 | $23.32 | 1,033,698 |
December 06 2018 | $24.36 | $24.51 | $23.29 | $24.01 | 1,375,743 |
December 04 2018 | $26.72 | $26.93 | $24.77 | $24.81 | 1,649,506 |
December 03 2018 | $26.53 | $27.02 | $26.15 | $26.92 | 1,361,443 |
November 30 2018 | $26.06 | $26.39 | $25.58 | $26.07 | 1,786,734 |
November 29 2018 | $25.61 | $26.21 | $25.14 | $26.07 | 1,335,143 |
November 28 2018 | $24.01 | $25.74 | $24.01 | $25.63 | 1,373,007 |
November 27 2018 | $22.79 | $24.15 | $22.79 | $23.99 | 1,911,953 |
November 26 2018 | $22.72 | $23.42 | $22.69 | $22.93 | 1,369,578 |
November 23 2018 | $22.43 | $22.91 | $22.43 | $22.47 | 272,455 |
