| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $14.25 | $14.29 | $13.91 | $13.96 | 25,423,860 |
December 29 2016 | $14.20 | $14.27 | $14.11 | $14.21 | 13,671,000 |
December 28 2016 | $14.43 | $14.46 | $14.21 | $14.23 | 14,038,860 |
December 27 2016 | $14.39 | $14.51 | $14.38 | $14.40 | 8,283,560 |
December 23 2016 | $14.22 | $14.38 | $14.19 | $14.37 | 8,976,800 |
December 22 2016 | $14.44 | $14.46 | $14.17 | $14.27 | 17,560,290 |
December 21 2016 | $14.51 | $14.53 | $14.36 | $14.40 | 21,012,930 |
December 20 2016 | $14.30 | $14.48 | $14.23 | $14.38 | 27,351,810 |
December 19 2016 | $14.15 | $14.33 | $14.07 | $14.26 | 22,219,410 |
December 16 2016 | $14.28 | $14.31 | $14.02 | $14.09 | 41,541,010 |
December 15 2016 | $14.09 | $14.31 | $13.95 | $14.22 | 38,107,110 |
December 14 2016 | $14.12 | $14.16 | $13.92 | $14.03 | 46,795,470 |
December 13 2016 | $14.04 | $14.29 | $13.98 | $14.09 | 69,075,960 |
December 12 2016 | $13.99 | $14.20 | $13.87 | $13.99 | 37,194,060 |
December 09 2016 | $14.21 | $14.29 | $13.90 | $14.07 | 75,743,710 |
December 08 2016 | $13.32 | $13.46 | $13.16 | $13.41 | 38,361,440 |
December 07 2016 | $12.94 | $13.24 | $12.86 | $13.24 | 32,658,650 |
December 06 2016 | $13.10 | $13.19 | $12.84 | $12.94 | 39,184,370 |
December 05 2016 | $13.04 | $13.09 | $12.76 | $13.05 | 21,371,900 |
December 02 2016 | $12.85 | $12.95 | $12.62 | $12.90 | 26,944,600 |
December 01 2016 | $13.35 | $13.39 | $12.66 | $12.79 | 46,389,210 |
November 30 2016 | $13.76 | $13.82 | $13.39 | $13.39 | 31,248,890 |
November 29 2016 | $13.66 | $13.90 | $13.62 | $13.78 | 18,513,620 |
November 28 2016 | $13.83 | $13.91 | $13.71 | $13.72 | 26,570,110 |
November 25 2016 | $13.89 | $13.90 | $13.79 | $13.88 | 8,198,220 |
