| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $16.75 | $17.00 | $16.57 | $16.95 | 535,300 |
December 29 2016 | $16.60 | $16.85 | $16.45 | $16.80 | 345,500 |
December 28 2016 | $16.50 | $16.60 | $16.30 | $16.55 | 263,600 |
December 27 2016 | $16.50 | $16.65 | $16.35 | $16.45 | 180,700 |
December 23 2016 | $16.45 | $16.65 | $16.35 | $16.55 | 182,600 |
December 22 2016 | $16.75 | $16.80 | $16.25 | $16.50 | 237,000 |
December 21 2016 | $16.45 | $16.80 | $16.45 | $16.70 | 336,200 |
December 20 2016 | $16.35 | $16.65 | $16.30 | $16.55 | 269,300 |
December 19 2016 | $16.35 | $16.65 | $16.30 | $16.50 | 385,500 |
December 16 2016 | $16.50 | $16.65 | $16.25 | $16.45 | 640,800 |
December 15 2016 | $16.40 | $16.80 | $16.30 | $16.40 | 319,100 |
December 14 2016 | $16.30 | $16.60 | $16.23 | $16.45 | 230,800 |
December 13 2016 | $16.20 | $16.60 | $15.80 | $16.35 | 574,500 |
December 12 2016 | $16.65 | $16.65 | $15.95 | $16.00 | 375,400 |
December 09 2016 | $16.55 | $16.85 | $16.40 | $16.60 | 474,100 |
December 08 2016 | $16.55 | $16.85 | $16.45 | $16.55 | 490,300 |
December 07 2016 | $15.95 | $16.65 | $15.95 | $16.60 | 457,600 |
December 06 2016 | $15.85 | $16.05 | $15.63 | $15.95 | 484,600 |
December 05 2016 | $15.25 | $16.00 | $15.10 | $15.75 | 707,700 |
December 02 2016 | $15.15 | $16.20 | $14.85 | $15.20 | 1,175,900 |
December 01 2016 | $13.75 | $15.25 | $13.65 | $15.25 | 1,138,000 |
November 30 2016 | $13.45 | $13.75 | $13.25 | $13.75 | 517,900 |
November 29 2016 | $13.10 | $13.60 | $13.00 | $13.35 | 834,200 |
November 28 2016 | $13.40 | $13.50 | $13.05 | $13.20 | 498,700 |
November 25 2016 | $13.55 | $13.58 | $13.25 | $13.45 | 106,800 |
