| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $15.15 | $15.31 | $14.84 | $14.93 | 5,357,200 |
December 29 2016 | $15.32 | $15.36 | $15.07 | $15.16 | 3,521,600 |
December 28 2016 | $15.68 | $15.94 | $15.23 | $15.25 | 2,906,400 |
December 27 2016 | $15.55 | $15.65 | $15.34 | $15.60 | 3,602,000 |
December 23 2016 | $15.59 | $15.73 | $15.42 | $15.63 | 2,308,800 |
December 22 2016 | $15.90 | $16.17 | $15.38 | $15.53 | 3,384,800 |
December 21 2016 | $16.15 | $16.47 | $15.90 | $15.94 | 8,155,600 |
December 20 2016 | $15.84 | $16.95 | $15.16 | $15.89 | 17,749,200 |
December 19 2016 | $15.98 | $16.32 | $15.75 | $15.88 | 6,067,200 |
December 16 2016 | $15.90 | $16.22 | $15.78 | $15.85 | 4,544,400 |
December 15 2016 | $16.36 | $16.36 | $15.82 | $15.93 | 3,973,200 |
December 14 2016 | $16.26 | $16.28 | $15.83 | $16.04 | 3,700,000 |
December 13 2016 | $16.41 | $16.62 | $16.11 | $16.25 | 4,056,000 |
December 12 2016 | $16.10 | $16.37 | $16.06 | $16.32 | 2,925,600 |
December 09 2016 | $16.12 | $16.41 | $16.06 | $16.25 | 3,019,200 |
December 08 2016 | $15.68 | $16.20 | $15.61 | $16.15 | 3,128,400 |
December 07 2016 | $16.25 | $16.42 | $15.52 | $15.76 | 3,829,200 |
December 06 2016 | $16.17 | $16.43 | $15.95 | $16.37 | 7,128,800 |
December 05 2016 | $16.13 | $16.44 | $15.92 | $16.11 | 3,580,000 |
December 02 2016 | $15.89 | $16.13 | $15.73 | $15.97 | 3,686,800 |
December 01 2016 | $16.25 | $16.46 | $15.67 | $15.84 | 5,086,400 |
November 30 2016 | $17.13 | $17.29 | $15.91 | $16.32 | 22,906,800 |
November 29 2016 | $17.75 | $17.75 | $16.80 | $17.02 | 6,263,600 |
November 28 2016 | $18.19 | $18.48 | $17.59 | $17.68 | 4,036,800 |
November 25 2016 | $18.31 | $18.55 | $17.91 | $18.21 | 1,890,000 |
