| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 20 2017 | $9.88 | $9.96 | $9.67 | $9.75 | 27,982,100 |
January 19 2017 | $9.92 | $10.25 | $9.75 | $9.77 | 46,151,300 |
January 18 2017 | $9.54 | $10.10 | $9.42 | $9.88 | 51,797,600 |
January 17 2017 | $10.17 | $10.23 | $9.78 | $9.82 | 70,491,800 |
January 13 2017 | $10.79 | $10.87 | $10.56 | $10.58 | 38,377,500 |
January 12 2017 | $10.98 | $11.04 | $10.33 | $10.76 | 75,244,100 |
January 11 2017 | $11.39 | $11.41 | $11.15 | $11.20 | 39,377,000 |
January 10 2017 | $11.55 | $11.63 | $11.33 | $11.44 | 29,201,600 |
January 09 2017 | $11.37 | $11.64 | $11.31 | $11.49 | 37,304,800 |
January 06 2017 | $11.29 | $11.49 | $11.11 | $11.32 | 34,453,500 |
January 05 2017 | $11.43 | $11.69 | $11.23 | $11.24 | 38,855,200 |
January 04 2017 | $11.45 | $11.52 | $11.24 | $11.43 | 40,781,200 |
January 03 2017 | $11.42 | $11.65 | $11.02 | $11.43 | 55,182,000 |
December 30 2016 | $11.70 | $11.78 | $11.25 | $11.34 | 44,095,400 |
December 29 2016 | $11.24 | $11.62 | $11.01 | $11.59 | 50,234,300 |
December 28 2016 | $12.28 | $12.42 | $11.46 | $11.55 | 71,254,500 |
December 27 2016 | $11.65 | $12.08 | $11.60 | $12.07 | 44,336,500 |
December 23 2016 | $11.30 | $11.60 | $11.26 | $11.58 | 32,288,200 |
December 22 2016 | $11.65 | $11.75 | $11.47 | $11.60 | 36,450,800 |
December 21 2016 | $11.61 | $11.72 | $11.31 | $11.47 | 44,814,100 |
December 20 2016 | $11.19 | $11.51 | $11.15 | $11.51 | 59,314,200 |