| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2017 | $16.28 | $16.73 | $16.26 | $16.67 | 91,172,171 |
February 27 2017 | $16.54 | $16.56 | $16.13 | $16.42 | 171,912,142 |
February 24 2017 | $16.84 | $17.22 | $16.68 | $17.13 | 122,574,385 |
February 23 2017 | $17.60 | $17.64 | $17.04 | $17.07 | 223,728,740 |
February 22 2017 | $18.69 | $18.90 | $18.17 | $18.23 | 131,324,634 |
February 21 2017 | $18.36 | $18.76 | $18.27 | $18.49 | 85,151,201 |
February 17 2017 | $17.72 | $18.19 | $17.61 | $18.15 | 93,857,231 |
February 16 2017 | $18.51 | $18.67 | $17.90 | $17.93 | 106,159,825 |
February 15 2017 | $18.67 | $18.82 | $18.43 | $18.65 | 74,217,837 |
February 14 2017 | $18.60 | $19.16 | $18.57 | $18.73 | 110,178,355 |
February 13 2017 | $18.05 | $18.72 | $18.03 | $18.71 | 105,444,070 |
February 10 2017 | $17.99 | $18.06 | $17.74 | $17.95 | 54,296,083 |
February 09 2017 | $17.75 | $18.08 | $17.74 | $17.95 | 117,303,325 |
February 08 2017 | $17.16 | $17.56 | $17.08 | $17.47 | 58,995,207 |
February 07 2017 | $17.21 | $17.33 | $17.09 | $17.17 | 63,671,622 |
February 06 2017 | $16.73 | $17.19 | $16.71 | $17.18 | 53,437,753 |
February 03 2017 | $16.79 | $16.81 | $16.65 | $16.76 | 32,800,844 |
February 02 2017 | $16.56 | $16.83 | $16.51 | $16.77 | 37,496,623 |
February 01 2017 | $16.87 | $16.88 | $16.60 | $16.62 | 59,382,432 |
January 31 2017 | $16.62 | $17.06 | $16.51 | $16.80 | 61,741,557 |
January 30 2017 | $16.84 | $17.02 | $16.47 | $16.71 | 57,016,107 |
January 27 2017 | $16.76 | $16.87 | $16.57 | $16.86 | 47,495,038 |
January 26 2017 | $16.95 | $17.05 | $16.72 | $16.83 | 47,281,843 |
January 25 2017 | $17.15 | $17.23 | $16.79 | $16.96 | 77,195,412 |
January 24 2017 | $16.67 | $16.99 | $16.64 | $16.97 | 74,481,762 |
