| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $13.15 | $13.22 | $13.09 | $13.15 | 10,629,300 |
December 29 2016 | $13.16 | $13.27 | $13.15 | $13.18 | 7,704,200 |
December 28 2016 | $13.43 | $13.62 | $13.16 | $13.16 | 12,503,600 |
December 27 2016 | $13.41 | $13.50 | $13.37 | $13.43 | 9,173,200 |
December 23 2016 | $13.29 | $13.47 | $13.22 | $13.42 | 8,700,600 |
December 22 2016 | $13.34 | $13.48 | $13.27 | $13.33 | 10,226,000 |
December 21 2016 | $13.21 | $13.47 | $13.16 | $13.44 | 15,596,300 |
December 20 2016 | $13.39 | $13.43 | $13.16 | $13.19 | 15,608,500 |
December 19 2016 | $13.53 | $13.56 | $13.31 | $13.34 | 8,801,600 |
December 16 2016 | $13.37 | $13.59 | $13.30 | $13.55 | 24,514,900 |
December 15 2016 | $13.20 | $13.43 | $13.18 | $13.35 | 13,484,500 |
December 14 2016 | $13.46 | $13.58 | $13.21 | $13.22 | 13,381,200 |
December 13 2016 | $13.58 | $13.62 | $13.37 | $13.55 | 14,029,600 |
December 12 2016 | $13.53 | $13.79 | $13.47 | $13.51 | 14,887,000 |
December 09 2016 | $13.46 | $13.48 | $13.35 | $13.39 | 12,323,300 |
December 08 2016 | $13.52 | $13.52 | $13.34 | $13.46 | 11,873,600 |
December 07 2016 | $13.44 | $13.52 | $13.30 | $13.52 | 17,175,200 |
December 06 2016 | $13.51 | $13.55 | $13.09 | $13.41 | 24,964,400 |
December 05 2016 | $13.48 | $13.75 | $13.44 | $13.63 | 15,723,000 |
December 02 2016 | $13.62 | $13.78 | $13.55 | $13.56 | 11,264,300 |
December 01 2016 | $14.23 | $14.26 | $13.62 | $13.65 | 14,679,900 |
November 30 2016 | $14.17 | $14.32 | $13.90 | $14.10 | 29,390,300 |
November 29 2016 | $13.51 | $13.60 | $13.37 | $13.59 | 12,272,900 |
November 28 2016 | $13.84 | $13.85 | $13.58 | $13.61 | 11,102,400 |
November 25 2016 | $13.84 | $13.86 | $13.70 | $13.85 | 3,624,900 |
