| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $16.58 | $16.58 | $16.58 | $16.58 | 3,000 |
December 29 2016 | $16.51 | $16.60 | $16.51 | $16.60 | 9,500 |
December 28 2016 | $16.32 | $16.34 | $16.31 | $16.34 | 11,000 |
December 27 2016 | $16.36 | $16.44 | $16.29 | $16.29 | 7,000 |
December 23 2016 | $16.12 | $16.12 | $16.11 | $16.12 | 4,500 |
December 22 2016 | $15.94 | $16.05 | $15.94 | $15.99 | 25,000 |
December 21 2016 | $16.10 | $16.17 | $16.10 | $16.17 | 4,000 |
December 20 2016 | $16.13 | $16.29 | $16.13 | $16.29 | 8,000 |
December 19 2016 | $16.11 | $16.20 | $16.11 | $16.12 | 7,000 |
December 16 2016 | $15.96 | $16.00 | $15.96 | $16.00 | 7,000 |
December 15 2016 | $16.03 | $16.10 | $16.03 | $16.09 | 10,500 |
December 14 2016 | $16.53 | $16.53 | $16.24 | $16.24 | 4,000 |
December 13 2016 | $16.69 | $16.82 | $16.69 | $16.77 | 13,500 |
December 12 2016 | $16.83 | $16.84 | $16.83 | $16.84 | 9,000 |
December 09 2016 | $16.94 | $16.94 | $16.86 | $16.90 | 5,000 |
December 08 2016 | $16.50 | $16.69 | $16.50 | $16.51 | 12,000 |
December 07 2016 | $16.80 | $16.95 | $16.59 | $16.81 | 16,000 |
December 06 2016 | $16.79 | $16.83 | $16.69 | $16.76 | 10,500 |
December 05 2016 | $17.25 | $17.33 | $17.25 | $17.28 | 240,500 |
December 02 2016 | $16.87 | $16.98 | $16.87 | $16.97 | 390,000 |
December 01 2016 | $17.02 | $17.02 | $16.98 | $16.98 | 944,500 |
November 30 2016 | $17.29 | $17.31 | $17.29 | $17.31 | 31,000 |
November 29 2016 | $17.69 | $17.69 | $17.69 | $17.69 | 2,000 |
November 28 2016 | $17.57 | $17.57 | $17.51 | $17.51 | 6,000 |
November 25 2016 | $17.88 | $17.88 | $17.83 | $17.88 | 4,500 |