| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $13.20 | $13.32 | $13.17 | $13.21 | 4,269,527 |
December 29 2016 | $13.30 | $13.35 | $13.15 | $13.20 | 2,736,423 |
December 28 2016 | $13.52 | $13.56 | $13.21 | $13.26 | 2,640,941 |
December 27 2016 | $13.55 | $13.65 | $13.46 | $13.53 | 1,924,976 |
December 23 2016 | $13.61 | $13.64 | $13.50 | $13.55 | 2,259,012 |
December 22 2016 | $13.74 | $13.83 | $13.61 | $13.64 | 3,687,298 |
December 21 2016 | $13.73 | $13.89 | $13.73 | $13.76 | 2,798,775 |
December 20 2016 | $13.88 | $14.03 | $13.85 | $13.97 | 5,321,539 |
December 19 2016 | $13.83 | $13.92 | $13.79 | $13.82 | 3,038,694 |
December 16 2016 | $13.68 | $13.83 | $13.65 | $13.82 | 11,138,780 |
December 15 2016 | $13.61 | $13.79 | $13.55 | $13.67 | 5,379,868 |
December 14 2016 | $14.05 | $14.23 | $13.59 | $13.62 | 8,233,784 |
December 13 2016 | $13.99 | $14.23 | $13.99 | $14.08 | 7,778,194 |
December 12 2016 | $14.12 | $14.20 | $13.82 | $13.96 | 4,025,129 |
December 09 2016 | $14.29 | $14.30 | $14.17 | $14.20 | 4,113,476 |
December 08 2016 | $14.23 | $14.47 | $14.17 | $14.29 | 7,176,649 |
December 07 2016 | $13.99 | $14.66 | $13.99 | $14.23 | 10,251,851 |
December 06 2016 | $14.02 | $14.09 | $13.81 | $13.96 | 9,792,390 |
December 05 2016 | $14.33 | $14.38 | $13.96 | $13.99 | 4,710,544 |
December 02 2016 | $14.18 | $14.33 | $14.17 | $14.26 | 3,921,601 |
December 01 2016 | $14.09 | $14.21 | $14.02 | $14.18 | 4,322,088 |
November 30 2016 | $14.26 | $14.30 | $13.93 | $14.03 | 4,460,947 |
November 29 2016 | $14.26 | $14.32 | $14.08 | $14.20 | 2,462,196 |
November 28 2016 | $14.11 | $14.32 | $14.06 | $14.26 | 3,235,162 |
November 25 2016 | $13.97 | $14.12 | $13.94 | $14.08 | 1,409,463 |
