| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $9.51 | $9.70 | $9.28 | $9.32 | 8,979,000 |
December 29 2016 | $9.48 | $9.48 | $9.38 | $9.45 | 12,156,000 |
December 28 2016 | $9.69 | $9.73 | $9.48 | $9.48 | 10,963,000 |
December 27 2016 | $9.57 | $9.66 | $9.55 | $9.61 | 7,937,000 |
December 23 2016 | $9.47 | $9.53 | $9.44 | $9.53 | 10,003,000 |
December 22 2016 | $9.42 | $9.54 | $9.42 | $9.50 | 13,865,000 |
December 21 2016 | $9.41 | $9.48 | $9.38 | $9.39 | 11,676,000 |
December 20 2016 | $9.54 | $9.54 | $9.39 | $9.42 | 13,103,000 |
December 19 2016 | $9.41 | $9.58 | $9.39 | $9.43 | 22,227,000 |
December 16 2016 | $9.35 | $9.42 | $9.19 | $9.21 | 26,211,000 |
December 15 2016 | $9.22 | $9.41 | $9.17 | $9.36 | 14,374,000 |
December 14 2016 | $9.17 | $9.30 | $9.14 | $9.21 | 14,092,000 |
December 13 2016 | $9.18 | $9.25 | $9.14 | $9.18 | 13,706,000 |
December 12 2016 | $9.12 | $9.20 | $9.08 | $9.14 | 12,616,000 |
December 09 2016 | $9.35 | $9.41 | $9.06 | $9.14 | 22,276,000 |
December 08 2016 | $9.31 | $9.45 | $9.28 | $9.41 | 12,613,000 |
December 07 2016 | $9.04 | $9.35 | $9.02 | $9.35 | 27,800,000 |
December 06 2016 | $9.13 | $9.13 | $8.94 | $9.05 | 24,204,000 |
December 05 2016 | $8.90 | $9.02 | $8.83 | $8.99 | 29,873,000 |
December 02 2016 | $8.71 | $8.91 | $8.63 | $8.82 | 28,442,000 |
December 01 2016 | $9.28 | $9.28 | $8.58 | $8.65 | 67,595,000 |
November 30 2016 | $9.44 | $9.48 | $9.31 | $9.31 | 18,767,000 |
November 29 2016 | $9.42 | $9.50 | $9.36 | $9.44 | 22,709,000 |
November 28 2016 | $9.43 | $9.48 | $9.37 | $9.37 | 20,463,000 |
November 25 2016 | $9.39 | $9.46 | $9.33 | $9.44 | 7,896,000 |
