| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $10.48 | $10.58 | $10.39 | $10.44 | 10,862,394 |
December 29 2016 | $10.50 | $10.59 | $10.46 | $10.53 | 8,858,805 |
December 28 2016 | $10.75 | $10.75 | $10.51 | $10.51 | 11,347,591 |
December 27 2016 | $10.74 | $10.78 | $10.66 | $10.71 | 6,512,137 |
December 23 2016 | $10.72 | $10.76 | $10.68 | $10.75 | 10,125,823 |
December 22 2016 | $10.79 | $10.82 | $10.61 | $10.72 | 11,015,867 |
December 21 2016 | $10.76 | $10.85 | $10.74 | $10.78 | 9,327,829 |
December 20 2016 | $10.72 | $10.82 | $10.67 | $10.76 | 15,602,185 |
December 19 2016 | $10.57 | $10.78 | $10.57 | $10.71 | 11,699,617 |
December 16 2016 | $10.66 | $10.73 | $10.55 | $10.60 | 35,485,116 |
December 15 2016 | $10.76 | $10.77 | $10.68 | $10.71 | 27,706,305 |
December 14 2016 | $10.71 | $11.00 | $10.71 | $10.79 | 16,920,304 |
December 13 2016 | $10.76 | $10.93 | $10.72 | $10.80 | 18,690,585 |
December 12 2016 | $10.87 | $10.93 | $10.69 | $10.78 | 21,249,914 |
December 09 2016 | $11.05 | $11.15 | $10.94 | $11.03 | 22,907,671 |
December 08 2016 | $11.09 | $11.15 | $11.03 | $11.09 | 12,216,300 |
December 07 2016 | $10.73 | $11.15 | $10.71 | $11.11 | 28,028,909 |
December 06 2016 | $10.87 | $10.88 | $10.75 | $10.78 | 16,941,294 |
December 05 2016 | $10.76 | $10.90 | $10.72 | $10.89 | 17,673,908 |
December 02 2016 | $10.51 | $10.75 | $10.50 | $10.73 | 12,629,234 |
December 01 2016 | $10.70 | $10.75 | $10.50 | $10.52 | 20,974,453 |
November 30 2016 | $10.70 | $10.75 | $10.63 | $10.71 | 24,902,141 |
November 29 2016 | $10.45 | $10.75 | $10.45 | $10.68 | 24,233,188 |
November 28 2016 | $10.34 | $10.52 | $10.30 | $10.50 | 37,604,498 |
November 25 2016 | $10.36 | $10.52 | $10.22 | $10.45 | 18,320,149 |
