| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $14.28 | $14.32 | $13.94 | $14.00 | 25,423,860 |
December 29 2016 | $14.23 | $14.31 | $14.14 | $14.24 | 13,671,000 |
December 28 2016 | $14.46 | $14.49 | $14.24 | $14.27 | 14,038,860 |
December 27 2016 | $14.42 | $14.55 | $14.42 | $14.44 | 8,283,560 |
December 23 2016 | $14.26 | $14.41 | $14.23 | $14.41 | 8,976,800 |
December 22 2016 | $14.48 | $14.49 | $14.20 | $14.30 | 17,560,290 |
December 21 2016 | $14.55 | $14.57 | $14.39 | $14.43 | 21,012,930 |
December 20 2016 | $14.33 | $14.51 | $14.26 | $14.42 | 27,351,810 |
December 19 2016 | $14.18 | $14.36 | $14.10 | $14.29 | 22,219,410 |
December 16 2016 | $14.31 | $14.34 | $14.05 | $14.13 | 41,541,010 |
December 15 2016 | $14.12 | $14.35 | $13.98 | $14.25 | 38,107,110 |
December 14 2016 | $14.15 | $14.19 | $13.95 | $14.06 | 46,795,470 |
December 13 2016 | $14.07 | $14.33 | $14.01 | $14.13 | 69,075,960 |
December 12 2016 | $14.02 | $14.23 | $13.90 | $14.03 | 37,194,060 |
December 09 2016 | $14.25 | $14.32 | $13.93 | $14.10 | 75,743,710 |
December 08 2016 | $13.35 | $13.49 | $13.19 | $13.44 | 38,361,440 |
December 07 2016 | $12.97 | $13.27 | $12.89 | $13.27 | 32,658,650 |
December 06 2016 | $13.13 | $13.23 | $12.87 | $12.97 | 39,184,370 |
December 05 2016 | $13.07 | $13.12 | $12.79 | $13.08 | 21,371,900 |
December 02 2016 | $12.88 | $12.98 | $12.65 | $12.93 | 26,944,600 |
December 01 2016 | $13.39 | $13.42 | $12.69 | $12.82 | 46,389,210 |
November 30 2016 | $13.79 | $13.85 | $13.42 | $13.42 | 31,248,890 |
November 29 2016 | $13.69 | $13.93 | $13.66 | $13.81 | 18,513,620 |
November 28 2016 | $13.86 | $13.94 | $13.74 | $13.75 | 26,570,110 |
November 25 2016 | $13.92 | $13.94 | $13.82 | $13.92 | 8,198,220 |
