| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $12.40 | $12.55 | $11.99 | $12.05 | 16,761,800 |
December 29 2016 | $12.39 | $12.43 | $12.15 | $12.31 | 15,290,800 |
December 28 2016 | $12.76 | $12.81 | $12.34 | $12.39 | 18,482,600 |
December 27 2016 | $12.74 | $12.90 | $12.53 | $12.57 | 15,942,800 |
December 23 2016 | $12.49 | $12.70 | $12.45 | $12.61 | 12,591,000 |
December 22 2016 | $12.78 | $13.06 | $12.59 | $12.60 | 17,898,100 |
December 21 2016 | $13.05 | $13.05 | $12.76 | $12.83 | 15,014,100 |
December 20 2016 | $12.41 | $13.05 | $12.39 | $12.93 | 24,891,100 |
December 19 2016 | $12.42 | $12.55 | $12.11 | $12.38 | 37,707,700 |
December 16 2016 | $13.19 | $13.30 | $12.63 | $12.63 | 60,084,000 |
December 15 2016 | $13.11 | $13.67 | $13.04 | $13.34 | 29,535,500 |
December 14 2016 | $13.58 | $13.83 | $13.30 | $13.38 | 28,512,000 |
December 13 2016 | $13.97 | $14.13 | $13.26 | $13.74 | 35,342,200 |
December 12 2016 | $14.56 | $14.58 | $13.92 | $14.03 | 24,466,700 |
December 09 2016 | $14.44 | $14.69 | $14.21 | $14.39 | 25,150,200 |
December 08 2016 | $14.29 | $14.40 | $13.96 | $14.25 | 28,296,000 |
December 07 2016 | $14.61 | $14.69 | $13.87 | $14.09 | 39,354,700 |
December 06 2016 | $14.28 | $14.58 | $14.25 | $14.51 | 24,449,200 |
December 05 2016 | $14.43 | $14.61 | $14.18 | $14.50 | 35,554,000 |
December 02 2016 | $13.67 | $14.29 | $13.64 | $14.08 | 27,354,600 |
December 01 2016 | $14.16 | $14.47 | $13.68 | $13.73 | 31,831,700 |
November 30 2016 | $14.07 | $14.27 | $13.76 | $14.02 | 41,712,200 |
November 29 2016 | $13.92 | $14.13 | $13.56 | $13.67 | 40,857,500 |
November 28 2016 | $14.50 | $14.65 | $14.22 | $14.41 | 28,522,100 |
November 25 2016 | $14.92 | $14.93 | $14.45 | $14.61 | 29,522,100 |
