| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $13.48 | $13.49 | $13.35 | $13.42 | 1,840,200 |
December 29 2016 | $13.61 | $13.72 | $13.48 | $13.49 | 1,638,100 |
December 28 2016 | $13.84 | $13.91 | $13.60 | $13.62 | 1,359,000 |
December 27 2016 | $13.98 | $14.12 | $13.85 | $13.89 | 2,077,600 |
December 23 2016 | $14.23 | $14.23 | $13.93 | $14.02 | 2,695,200 |
December 22 2016 | $14.44 | $14.59 | $14.23 | $14.25 | 1,425,400 |
December 21 2016 | $14.66 | $14.77 | $14.49 | $14.50 | 1,275,400 |
December 20 2016 | $14.59 | $14.89 | $14.59 | $14.69 | 2,158,000 |
December 19 2016 | $14.48 | $14.57 | $14.39 | $14.52 | 1,930,000 |
December 16 2016 | $14.58 | $14.67 | $14.50 | $14.52 | 5,213,900 |
December 15 2016 | $14.04 | $14.74 | $14.04 | $14.52 | 3,750,400 |
December 14 2016 | $14.60 | $14.72 | $14.33 | $14.41 | 1,805,200 |
December 13 2016 | $14.83 | $14.91 | $14.63 | $14.70 | 2,194,300 |
December 12 2016 | $14.85 | $14.98 | $14.64 | $14.79 | 3,143,600 |
December 09 2016 | $14.84 | $15.33 | $14.66 | $14.94 | 5,247,900 |
December 08 2016 | $14.39 | $14.98 | $14.28 | $14.82 | 5,193,100 |
December 07 2016 | $13.84 | $14.31 | $13.83 | $14.25 | 4,030,900 |
December 06 2016 | $13.72 | $13.87 | $13.61 | $13.84 | 8,538,800 |
December 05 2016 | $13.56 | $13.71 | $13.53 | $13.67 | 1,829,100 |
December 02 2016 | $13.70 | $13.70 | $13.48 | $13.50 | 1,268,800 |
December 01 2016 | $13.45 | $13.77 | $13.41 | $13.67 | 3,006,800 |
November 30 2016 | $13.37 | $13.51 | $13.25 | $13.35 | 1,701,000 |
November 29 2016 | $13.39 | $13.40 | $13.21 | $13.31 | 1,661,000 |
November 28 2016 | $13.73 | $13.80 | $13.39 | $13.41 | 1,499,300 |
November 25 2016 | $13.55 | $13.90 | $13.54 | $13.90 | 1,265,500 |
