| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $9.57 | $9.76 | $9.34 | $9.38 | 8,979,000 |
December 29 2016 | $9.53 | $9.54 | $9.44 | $9.51 | 12,156,000 |
December 28 2016 | $9.75 | $9.79 | $9.54 | $9.54 | 10,963,000 |
December 27 2016 | $9.63 | $9.72 | $9.61 | $9.67 | 7,937,000 |
December 23 2016 | $9.53 | $9.59 | $9.50 | $9.59 | 10,003,000 |
December 22 2016 | $9.48 | $9.60 | $9.48 | $9.55 | 13,865,000 |
December 21 2016 | $9.46 | $9.54 | $9.44 | $9.45 | 11,676,000 |
December 20 2016 | $9.60 | $9.60 | $9.45 | $9.48 | 13,103,000 |
December 19 2016 | $9.47 | $9.63 | $9.45 | $9.49 | 22,227,000 |
December 16 2016 | $9.41 | $9.48 | $9.25 | $9.27 | 26,211,000 |
December 15 2016 | $9.28 | $9.46 | $9.23 | $9.41 | 14,374,000 |
December 14 2016 | $9.22 | $9.36 | $9.20 | $9.26 | 14,092,000 |
December 13 2016 | $9.24 | $9.30 | $9.20 | $9.23 | 13,706,000 |
December 12 2016 | $9.17 | $9.26 | $9.14 | $9.19 | 12,616,000 |
December 09 2016 | $9.41 | $9.47 | $9.12 | $9.19 | 22,276,000 |
December 08 2016 | $9.37 | $9.51 | $9.34 | $9.46 | 12,613,000 |
December 07 2016 | $9.10 | $9.41 | $9.07 | $9.41 | 27,800,000 |
December 06 2016 | $9.18 | $9.18 | $9.00 | $9.10 | 24,204,000 |
December 05 2016 | $8.96 | $9.08 | $8.88 | $9.04 | 29,873,000 |
December 02 2016 | $8.76 | $8.97 | $8.69 | $8.88 | 28,442,000 |
December 01 2016 | $9.33 | $9.34 | $8.64 | $8.71 | 67,595,000 |
November 30 2016 | $9.50 | $9.54 | $9.36 | $9.36 | 18,767,000 |
November 29 2016 | $9.48 | $9.56 | $9.41 | $9.50 | 22,709,000 |
November 28 2016 | $9.49 | $9.54 | $9.42 | $9.43 | 20,463,000 |
November 25 2016 | $9.45 | $9.51 | $9.39 | $9.50 | 7,896,000 |
