| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $15.38 | $15.41 | $15.25 | $15.32 | 3,515,800 |
December 29 2016 | $15.30 | $15.42 | $15.27 | $15.30 | 4,452,200 |
December 28 2016 | $15.23 | $15.26 | $15.12 | $15.13 | 2,851,800 |
December 27 2016 | $15.29 | $15.32 | $15.19 | $15.19 | 2,301,600 |
December 23 2016 | $15.24 | $15.32 | $15.20 | $15.26 | 2,242,200 |
December 22 2016 | $15.22 | $15.29 | $15.13 | $15.18 | 4,301,800 |
December 21 2016 | $15.22 | $15.26 | $15.09 | $15.12 | 4,547,600 |
December 20 2016 | $15.18 | $15.23 | $15.11 | $15.22 | 4,155,000 |
December 19 2016 | $15.34 | $15.35 | $15.11 | $15.12 | 4,365,000 |
December 16 2016 | $15.20 | $15.25 | $15.13 | $15.21 | 5,210,800 |
December 15 2016 | $15.13 | $15.23 | $15.07 | $15.17 | 6,165,400 |
December 14 2016 | $15.17 | $15.28 | $14.96 | $15.00 | 5,908,000 |
December 13 2016 | $15.24 | $15.41 | $15.24 | $15.27 | 6,216,200 |
December 12 2016 | $15.28 | $15.39 | $15.17 | $15.23 | 6,617,600 |
December 09 2016 | $15.04 | $15.42 | $15.03 | $15.40 | 7,947,200 |
December 08 2016 | $14.77 | $14.96 | $14.70 | $14.94 | 7,184,800 |
December 07 2016 | $15.09 | $15.10 | $14.88 | $15.03 | 9,837,600 |
December 06 2016 | $14.87 | $15.08 | $14.71 | $15.06 | 13,930,400 |
December 05 2016 | $14.67 | $14.72 | $14.60 | $14.70 | 11,097,400 |
December 02 2016 | $14.47 | $14.52 | $14.38 | $14.49 | 7,580,400 |
December 01 2016 | $14.39 | $14.41 | $14.26 | $14.33 | 7,943,200 |
November 30 2016 | $14.50 | $14.52 | $14.30 | $14.35 | 16,235,200 |
November 29 2016 | $14.02 | $14.06 | $13.92 | $13.97 | 8,695,400 |
November 28 2016 | $13.99 | $14.00 | $13.86 | $13.90 | 7,030,000 |
November 25 2016 | $13.67 | $13.78 | $13.63 | $13.70 | 3,928,200 |
