| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $15.67 | $15.67 | $15.46 | $15.51 | 3,506,800 |
December 29 2016 | $15.62 | $15.70 | $15.50 | $15.60 | 2,348,000 |
December 28 2016 | $15.78 | $15.78 | $15.59 | $15.60 | 2,186,000 |
December 27 2016 | $15.77 | $15.82 | $15.74 | $15.78 | 1,508,400 |
December 23 2016 | $15.75 | $15.83 | $15.70 | $15.77 | 2,004,800 |
December 22 2016 | $15.75 | $15.79 | $15.60 | $15.76 | 3,602,000 |
December 21 2016 | $15.79 | $15.80 | $15.71 | $15.75 | 3,594,000 |
December 20 2016 | $15.74 | $15.80 | $15.68 | $15.77 | 3,167,600 |
December 19 2016 | $15.56 | $15.70 | $15.55 | $15.70 | 3,639,600 |
December 16 2016 | $15.72 | $15.78 | $15.51 | $15.56 | 9,487,600 |
December 15 2016 | $15.66 | $15.80 | $15.60 | $15.69 | 7,262,000 |
December 14 2016 | $15.68 | $15.84 | $15.62 | $15.64 | 5,064,000 |
December 13 2016 | $15.67 | $15.80 | $15.59 | $15.68 | 6,267,200 |
December 12 2016 | $15.73 | $15.78 | $15.58 | $15.62 | 5,892,000 |
December 09 2016 | $15.87 | $15.89 | $15.77 | $15.81 | 3,018,800 |
December 08 2016 | $15.71 | $15.88 | $15.68 | $15.85 | 3,415,200 |
December 07 2016 | $15.58 | $15.69 | $15.50 | $15.68 | 6,750,000 |
December 06 2016 | $15.63 | $15.68 | $15.53 | $15.57 | 4,244,400 |
December 05 2016 | $15.65 | $15.70 | $15.56 | $15.63 | 5,297,600 |
December 02 2016 | $15.41 | $15.54 | $15.40 | $15.51 | 6,492,800 |
December 01 2016 | $15.71 | $15.76 | $15.28 | $15.37 | 8,952,000 |
November 30 2016 | $15.81 | $15.93 | $15.70 | $15.72 | 5,532,000 |
November 29 2016 | $15.74 | $15.84 | $15.73 | $15.76 | 5,189,600 |
November 28 2016 | $15.80 | $15.84 | $15.75 | $15.77 | 6,068,400 |
November 25 2016 | $15.65 | $15.81 | $15.62 | $15.81 | 1,509,200 |
