| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $12.36 | $12.51 | $11.95 | $12.01 | 16,761,800 |
December 29 2016 | $12.34 | $12.39 | $12.11 | $12.27 | 15,290,800 |
December 28 2016 | $12.72 | $12.76 | $12.30 | $12.35 | 18,482,600 |
December 27 2016 | $12.70 | $12.85 | $12.49 | $12.53 | 15,942,800 |
December 23 2016 | $12.44 | $12.65 | $12.41 | $12.57 | 12,591,000 |
December 22 2016 | $12.74 | $13.02 | $12.55 | $12.56 | 17,898,100 |
December 21 2016 | $13.01 | $13.01 | $12.72 | $12.79 | 15,014,100 |
December 20 2016 | $12.37 | $13.01 | $12.35 | $12.89 | 24,891,100 |
December 19 2016 | $12.38 | $12.51 | $12.07 | $12.34 | 37,707,700 |
December 16 2016 | $13.15 | $13.26 | $12.59 | $12.59 | 60,084,000 |
December 15 2016 | $13.06 | $13.63 | $13.00 | $13.30 | 29,535,500 |
December 14 2016 | $13.54 | $13.78 | $13.26 | $13.34 | 28,512,000 |
December 13 2016 | $13.93 | $14.08 | $13.22 | $13.69 | 35,342,200 |
December 12 2016 | $14.51 | $14.53 | $13.87 | $13.98 | 24,466,700 |
December 09 2016 | $14.39 | $14.64 | $14.17 | $14.34 | 25,150,200 |
December 08 2016 | $14.24 | $14.36 | $13.91 | $14.20 | 28,296,000 |
December 07 2016 | $14.57 | $14.64 | $13.82 | $14.05 | 39,354,700 |
December 06 2016 | $14.23 | $14.53 | $14.20 | $14.47 | 24,449,200 |
December 05 2016 | $14.38 | $14.56 | $14.14 | $14.45 | 35,554,000 |
December 02 2016 | $13.63 | $14.25 | $13.59 | $14.04 | 27,354,600 |
December 01 2016 | $14.11 | $14.42 | $13.64 | $13.68 | 31,831,700 |
November 30 2016 | $14.02 | $14.22 | $13.71 | $13.97 | 41,712,200 |
November 29 2016 | $13.87 | $14.08 | $13.52 | $13.63 | 40,857,500 |
November 28 2016 | $14.46 | $14.60 | $14.17 | $14.37 | 28,522,100 |
November 25 2016 | $14.88 | $14.88 | $14.40 | $14.57 | 29,522,100 |
