| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $12.62 | $12.66 | $12.36 | $12.38 | 44,553,510 |
December 29 2016 | $12.60 | $12.61 | $12.42 | $12.53 | 34,450,560 |
December 28 2016 | $12.91 | $12.91 | $12.58 | $12.59 | 43,891,620 |
December 27 2016 | $12.62 | $12.91 | $12.57 | $12.84 | 52,881,639 |
December 23 2016 | $12.56 | $12.63 | $12.51 | $12.56 | 20,103,820 |
December 22 2016 | $12.68 | $12.75 | $12.52 | $12.56 | 41,614,100 |
December 21 2016 | $12.55 | $12.77 | $12.50 | $12.65 | 65,147,929 |
December 20 2016 | $12.55 | $12.63 | $12.46 | $12.51 | 39,378,120 |
December 19 2016 | $12.43 | $12.64 | $12.29 | $12.55 | 48,672,760 |
December 16 2016 | $12.64 | $12.67 | $12.40 | $12.42 | 78,679,759 |
December 15 2016 | $12.34 | $12.74 | $12.30 | $12.50 | 73,761,839 |
December 14 2016 | $12.34 | $12.44 | $12.25 | $12.34 | 61,102,729 |
December 13 2016 | $12.35 | $12.51 | $12.28 | $12.38 | 55,645,089 |
December 12 2016 | $12.28 | $12.40 | $12.23 | $12.28 | 39,176,050 |
December 09 2016 | $12.38 | $12.43 | $12.17 | $12.29 | 47,007,830 |
December 08 2016 | $12.54 | $12.64 | $12.22 | $12.32 | 89,877,119 |
December 07 2016 | $12.45 | $12.58 | $12.33 | $12.54 | 82,046,879 |
December 06 2016 | $12.01 | $12.48 | $11.94 | $12.46 | 115,132,099 |
December 05 2016 | $12.07 | $12.08 | $11.84 | $11.92 | 76,262,839 |
December 02 2016 | $11.68 | $12.10 | $11.68 | $12.08 | 89,535,899 |
December 01 2016 | $11.75 | $11.87 | $11.40 | $11.72 | 86,369,429 |
November 30 2016 | $11.90 | $12.04 | $11.64 | $11.70 | 77,151,039 |
November 29 2016 | $11.73 | $11.92 | $11.71 | $11.75 | 70,822,639 |
November 28 2016 | $11.71 | $11.76 | $11.57 | $11.69 | 52,788,609 |
November 25 2016 | $11.76 | $11.84 | $11.72 | $11.74 | 16,162,600 |
