| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $10.30 | $10.39 | $10.21 | $10.26 | 6,313,337 |
December 29 2016 | $10.32 | $10.40 | $10.27 | $10.34 | 5,149,336 |
December 28 2016 | $10.56 | $10.56 | $10.32 | $10.33 | 6,595,343 |
December 27 2016 | $10.55 | $10.59 | $10.47 | $10.52 | 3,784,973 |
December 23 2016 | $10.53 | $10.57 | $10.49 | $10.56 | 5,898,300 |
December 22 2016 | $10.60 | $10.63 | $10.42 | $10.53 | 6,402,497 |
December 21 2016 | $10.57 | $10.65 | $10.55 | $10.59 | 5,421,404 |
December 20 2016 | $10.53 | $10.63 | $10.48 | $10.57 | 9,068,099 |
December 19 2016 | $10.38 | $10.59 | $10.38 | $10.52 | 6,799,929 |
December 16 2016 | $10.47 | $10.54 | $10.36 | $10.41 | 20,624,221 |
December 15 2016 | $10.57 | $10.58 | $10.49 | $10.52 | 16,103,090 |
December 14 2016 | $10.52 | $10.80 | $10.52 | $10.60 | 9,834,236 |
December 13 2016 | $10.57 | $10.73 | $10.53 | $10.61 | 10,863,050 |
December 12 2016 | $10.68 | $10.73 | $10.50 | $10.59 | 12,350,600 |
December 09 2016 | $10.86 | $10.95 | $10.75 | $10.83 | 13,314,090 |
December 08 2016 | $10.90 | $10.96 | $10.83 | $10.89 | 7,100,188 |
December 07 2016 | $10.54 | $10.96 | $10.52 | $10.91 | 16,290,600 |
December 06 2016 | $10.68 | $10.69 | $10.56 | $10.59 | 9,846,405 |
December 05 2016 | $10.57 | $10.71 | $10.53 | $10.70 | 10,272,230 |
December 02 2016 | $10.33 | $10.56 | $10.32 | $10.54 | 7,340,248 |
December 01 2016 | $10.51 | $10.56 | $10.31 | $10.33 | 12,190,470 |
November 30 2016 | $10.52 | $10.56 | $10.44 | $10.52 | 14,473,340 |
November 29 2016 | $10.26 | $10.56 | $10.26 | $10.49 | 14,084,490 |
November 28 2016 | $10.15 | $10.34 | $10.11 | $10.32 | 21,856,010 |
November 25 2016 | $10.18 | $10.34 | $10.04 | $10.26 | 10,647,780 |