| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $12.26 | $12.41 | $11.85 | $11.91 | 16,761,800 |
December 29 2016 | $12.24 | $12.29 | $12.01 | $12.17 | 15,290,800 |
December 28 2016 | $12.61 | $12.66 | $12.20 | $12.25 | 18,482,600 |
December 27 2016 | $12.60 | $12.75 | $12.39 | $12.42 | 15,942,800 |
December 23 2016 | $12.34 | $12.55 | $12.31 | $12.47 | 12,591,000 |
December 22 2016 | $12.63 | $12.91 | $12.44 | $12.46 | 17,898,100 |
December 21 2016 | $12.90 | $12.90 | $12.61 | $12.69 | 15,014,100 |
December 20 2016 | $12.27 | $12.90 | $12.25 | $12.78 | 24,891,100 |
December 19 2016 | $12.28 | $12.41 | $11.97 | $12.23 | 37,707,700 |
December 16 2016 | $13.04 | $13.15 | $12.49 | $12.49 | 60,084,000 |
December 15 2016 | $12.96 | $13.52 | $12.89 | $13.19 | 29,535,500 |
December 14 2016 | $13.43 | $13.67 | $13.15 | $13.23 | 28,512,000 |
December 13 2016 | $13.81 | $13.97 | $13.11 | $13.58 | 35,342,200 |
December 12 2016 | $14.39 | $14.41 | $13.76 | $13.87 | 24,466,700 |
December 09 2016 | $14.27 | $14.52 | $14.05 | $14.22 | 25,150,200 |
December 08 2016 | $14.12 | $14.24 | $13.80 | $14.09 | 28,296,000 |
December 07 2016 | $14.45 | $14.52 | $13.71 | $13.93 | 39,354,700 |
December 06 2016 | $14.11 | $14.41 | $14.09 | $14.35 | 24,449,200 |
December 05 2016 | $14.27 | $14.44 | $14.02 | $14.33 | 35,554,000 |
December 02 2016 | $13.52 | $14.13 | $13.48 | $13.92 | 27,354,600 |
December 01 2016 | $13.99 | $14.30 | $13.53 | $13.57 | 31,831,700 |
November 30 2016 | $13.90 | $14.10 | $13.60 | $13.86 | 41,712,200 |
November 29 2016 | $13.76 | $13.97 | $13.41 | $13.52 | 40,857,500 |
November 28 2016 | $14.34 | $14.48 | $14.06 | $14.25 | 28,522,100 |
November 25 2016 | $14.75 | $14.76 | $14.28 | $14.45 | 29,522,100 |