| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $10.62 | $10.63 | $10.46 | $10.50 | 16,359,900 |
December 29 2016 | $10.70 | $10.70 | $10.56 | $10.58 | 10,418,700 |
December 28 2016 | $10.76 | $10.81 | $10.66 | $10.67 | 10,561,200 |
December 27 2016 | $10.75 | $10.81 | $10.70 | $10.77 | 7,873,200 |
December 23 2016 | $10.72 | $10.75 | $10.68 | $10.71 | 6,810,300 |
December 22 2016 | $10.63 | $10.72 | $10.58 | $10.72 | 14,655,900 |
December 21 2016 | $10.70 | $10.77 | $10.66 | $10.66 | 13,756,500 |
December 20 2016 | $10.64 | $10.70 | $10.62 | $10.70 | 12,769,200 |
December 19 2016 | $10.57 | $10.61 | $10.51 | $10.58 | 13,420,200 |
December 16 2016 | $10.69 | $10.72 | $10.48 | $10.53 | 36,526,800 |
December 15 2016 | $10.64 | $10.81 | $10.55 | $10.71 | 21,144,300 |
December 14 2016 | $10.81 | $10.84 | $10.65 | $10.66 | 23,132,400 |
December 13 2016 | $10.82 | $10.86 | $10.70 | $10.82 | 23,330,700 |
December 12 2016 | $10.89 | $10.92 | $10.70 | $10.81 | 18,579,900 |
December 09 2016 | $10.87 | $10.93 | $10.79 | $10.89 | 17,111,700 |
December 08 2016 | $10.85 | $10.91 | $10.74 | $10.87 | 19,930,200 |
December 07 2016 | $10.53 | $10.85 | $10.48 | $10.85 | 38,258,400 |
December 06 2016 | $10.59 | $10.63 | $10.47 | $10.53 | 38,397,300 |
December 05 2016 | $10.72 | $10.73 | $10.60 | $10.67 | 36,506,100 |
December 02 2016 | $10.72 | $10.72 | $10.57 | $10.66 | 45,174,000 |
December 01 2016 | $10.54 | $10.77 | $10.53 | $10.70 | 36,249,900 |
November 30 2016 | $10.34 | $10.54 | $10.33 | $10.46 | 33,954,000 |
November 29 2016 | $10.12 | $10.28 | $10.07 | $10.17 | 16,645,800 |
November 28 2016 | $10.16 | $10.21 | $10.06 | $10.13 | 20,468,400 |
November 25 2016 | $10.17 | $10.24 | $10.12 | $10.23 | 7,549,500 |