| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $14.11 | $14.67 | $14.09 | $14.52 | 18,498,930 |
December 29 2016 | $14.18 | $14.34 | $13.94 | $14.15 | 10,845,000 |
December 28 2016 | $14.16 | $14.39 | $13.81 | $14.23 | 11,587,220 |
December 27 2016 | $14.17 | $14.44 | $14.08 | $14.09 | 10,488,900 |
December 23 2016 | $14.26 | $14.58 | $14.10 | $14.35 | 9,347,689 |
December 22 2016 | $14.32 | $14.75 | $14.10 | $14.27 | 11,405,790 |
December 21 2016 | $14.70 | $15.07 | $14.15 | $14.20 | 13,316,750 |
December 20 2016 | $14.78 | $14.81 | $14.33 | $14.65 | 9,829,264 |
December 19 2016 | $14.23 | $15.00 | $14.23 | $14.53 | 16,610,350 |
December 16 2016 | $13.65 | $14.23 | $13.63 | $14.10 | 16,184,770 |
December 15 2016 | $13.93 | $13.93 | $13.00 | $13.60 | 41,124,090 |
December 14 2016 | $14.83 | $14.88 | $13.93 | $14.12 | 25,026,600 |
December 13 2016 | $14.82 | $15.00 | $14.65 | $14.78 | 13,313,730 |
December 12 2016 | $15.50 | $15.60 | $14.65 | $14.68 | 22,002,590 |
December 09 2016 | $15.44 | $15.89 | $15.35 | $15.46 | 9,223,041 |
December 08 2016 | $15.13 | $15.57 | $14.95 | $15.44 | 12,862,580 |
December 07 2016 | $15.41 | $15.43 | $14.82 | $15.08 | 19,265,850 |
December 06 2016 | $15.35 | $15.72 | $14.24 | $15.63 | 9,710,067 |
December 05 2016 | $15.51 | $15.61 | $15.01 | $15.34 | 11,792,700 |
December 02 2016 | $15.48 | $15.75 | $15.18 | $15.45 | 8,596,498 |
December 01 2016 | $15.86 | $16.09 | $15.28 | $15.31 | 10,423,210 |
November 30 2016 | $17.02 | $17.08 | $15.25 | $15.79 | 34,801,609 |
November 29 2016 | $17.32 | $17.59 | $17.02 | $17.16 | 8,095,753 |
November 28 2016 | $17.05 | $17.65 | $16.70 | $17.44 | 11,564,210 |
November 25 2016 | $17.22 | $17.50 | $16.95 | $17.00 | 8,772,323 |
