| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $10.56 | $10.66 | $10.47 | $10.52 | 10,862,394 |
December 29 2016 | $10.58 | $10.67 | $10.53 | $10.61 | 8,858,805 |
December 28 2016 | $10.83 | $10.83 | $10.58 | $10.59 | 11,347,591 |
December 27 2016 | $10.82 | $10.86 | $10.73 | $10.79 | 6,512,137 |
December 23 2016 | $10.80 | $10.83 | $10.76 | $10.83 | 10,125,823 |
December 22 2016 | $10.87 | $10.90 | $10.69 | $10.80 | 11,015,867 |
December 21 2016 | $10.83 | $10.93 | $10.81 | $10.86 | 9,327,829 |
December 20 2016 | $10.80 | $10.90 | $10.75 | $10.83 | 15,602,185 |
December 19 2016 | $10.64 | $10.86 | $10.64 | $10.78 | 11,699,617 |
December 16 2016 | $10.74 | $10.81 | $10.63 | $10.68 | 35,485,116 |
December 15 2016 | $10.84 | $10.85 | $10.76 | $10.78 | 27,706,305 |
December 14 2016 | $10.79 | $11.08 | $10.78 | $10.87 | 16,920,304 |
December 13 2016 | $10.83 | $11.01 | $10.79 | $10.88 | 18,690,585 |
December 12 2016 | $10.95 | $11.01 | $10.77 | $10.86 | 21,249,914 |
December 09 2016 | $11.13 | $11.23 | $11.02 | $11.11 | 22,907,671 |
December 08 2016 | $11.17 | $11.24 | $11.11 | $11.17 | 12,216,300 |
December 07 2016 | $10.81 | $11.24 | $10.79 | $11.19 | 28,028,909 |
December 06 2016 | $10.95 | $10.96 | $10.83 | $10.86 | 16,941,294 |
December 05 2016 | $10.84 | $10.98 | $10.80 | $10.97 | 17,673,908 |
December 02 2016 | $10.59 | $10.83 | $10.58 | $10.81 | 12,629,234 |
December 01 2016 | $10.78 | $10.83 | $10.57 | $10.59 | 20,974,453 |
November 30 2016 | $10.78 | $10.83 | $10.71 | $10.79 | 24,902,141 |
November 29 2016 | $10.52 | $10.83 | $10.52 | $10.76 | 24,233,188 |
November 28 2016 | $10.41 | $10.60 | $10.37 | $10.58 | 37,604,498 |
November 25 2016 | $10.43 | $10.60 | $10.29 | $10.52 | 18,320,149 |
