| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $15.73 | $15.89 | $15.64 | $15.67 | 500,760 |
December 28 2017 | $15.70 | $15.76 | $15.59 | $15.71 | 271,966 |
December 27 2017 | $15.62 | $15.82 | $15.52 | $15.64 | 614,900 |
December 26 2017 | $15.70 | $15.84 | $15.51 | $15.69 | 729,269 |
December 22 2017 | $16.36 | $16.36 | $15.96 | $15.97 | 1,054,774 |
December 21 2017 | $16.63 | $16.68 | $16.38 | $16.40 | 702,827 |
December 20 2017 | $16.63 | $16.69 | $16.42 | $16.52 | 899,778 |
December 19 2017 | $16.54 | $16.60 | $16.36 | $16.44 | 664,983 |
December 18 2017 | $16.48 | $16.70 | $16.40 | $16.52 | 906,659 |
December 15 2017 | $15.82 | $16.37 | $15.67 | $16.34 | 1,461,456 |
December 14 2017 | $15.80 | $16.09 | $15.76 | $15.78 | 1,204,156 |
December 13 2017 | $15.44 | $15.89 | $15.38 | $15.69 | 869,944 |
December 12 2017 | $15.33 | $15.53 | $15.29 | $15.40 | 1,754,476 |
December 11 2017 | $15.61 | $15.84 | $15.29 | $15.32 | 1,178,824 |
December 08 2017 | $15.68 | $15.89 | $15.55 | $15.61 | 748,053 |
December 07 2017 | $15.63 | $15.97 | $15.63 | $15.68 | 794,596 |
December 06 2017 | $15.65 | $15.89 | $15.61 | $15.66 | 976,918 |
December 05 2017 | $15.88 | $16.22 | $15.71 | $15.72 | 1,251,921 |
December 04 2017 | $16.22 | $16.73 | $15.81 | $15.85 | 1,671,252 |
December 01 2017 | $16.35 | $16.44 | $15.44 | $15.89 | 2,125,659 |
November 30 2017 | $16.59 | $16.73 | $16.09 | $16.33 | 1,448,975 |
November 29 2017 | $17.42 | $17.55 | $16.62 | $16.66 | 960,209 |
November 28 2017 | $17.36 | $17.49 | $17.25 | $17.43 | 1,582,701 |
November 27 2017 | $17.56 | $17.65 | $17.26 | $17.32 | 1,360,346 |
November 24 2017 | $17.27 | $17.63 | $17.20 | $17.55 | 333,870 |
