| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $9.50 | $9.68 | $9.27 | $9.31 | 8,979,000 |
December 29 2016 | $9.47 | $9.47 | $9.37 | $9.44 | 12,156,000 |
December 28 2016 | $9.68 | $9.72 | $9.47 | $9.47 | 10,963,000 |
December 27 2016 | $9.56 | $9.65 | $9.54 | $9.60 | 7,937,000 |
December 23 2016 | $9.46 | $9.52 | $9.43 | $9.52 | 10,003,000 |
December 22 2016 | $9.41 | $9.53 | $9.41 | $9.48 | 13,865,000 |
December 21 2016 | $9.39 | $9.47 | $9.37 | $9.38 | 11,676,000 |
December 20 2016 | $9.53 | $9.53 | $9.38 | $9.41 | 13,103,000 |
December 19 2016 | $9.40 | $9.56 | $9.38 | $9.42 | 22,227,000 |
December 16 2016 | $9.34 | $9.41 | $9.18 | $9.20 | 26,211,000 |
December 15 2016 | $9.21 | $9.39 | $9.16 | $9.35 | 14,374,000 |
December 14 2016 | $9.16 | $9.29 | $9.13 | $9.20 | 14,092,000 |
December 13 2016 | $9.17 | $9.23 | $9.13 | $9.16 | 13,706,000 |
December 12 2016 | $9.11 | $9.19 | $9.07 | $9.13 | 12,616,000 |
December 09 2016 | $9.34 | $9.40 | $9.05 | $9.13 | 22,276,000 |
December 08 2016 | $9.30 | $9.44 | $9.27 | $9.40 | 12,613,000 |
December 07 2016 | $9.03 | $9.34 | $9.00 | $9.34 | 27,800,000 |
December 06 2016 | $9.12 | $9.12 | $8.93 | $9.04 | 24,204,000 |
December 05 2016 | $8.89 | $9.01 | $8.82 | $8.98 | 29,873,000 |
December 02 2016 | $8.70 | $8.90 | $8.62 | $8.81 | 28,442,000 |
December 01 2016 | $9.26 | $9.27 | $8.57 | $8.64 | 67,595,000 |
November 30 2016 | $9.43 | $9.47 | $9.29 | $9.30 | 18,767,000 |
November 29 2016 | $9.41 | $9.49 | $9.34 | $9.43 | 22,709,000 |
November 28 2016 | $9.42 | $9.47 | $9.36 | $9.36 | 20,463,000 |
November 25 2016 | $9.38 | $9.45 | $9.32 | $9.43 | 7,896,000 |