| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $10.28 | $10.28 | $10.09 | $10.12 | 3,448,500 |
December 29 2016 | $10.26 | $10.37 | $10.18 | $10.23 | 2,640,500 |
December 28 2016 | $10.45 | $10.48 | $10.25 | $10.26 | 2,749,100 |
December 27 2016 | $10.15 | $10.41 | $10.15 | $10.40 | 3,651,800 |
December 23 2016 | $10.08 | $10.26 | $10.02 | $10.18 | 3,600,500 |
December 22 2016 | $10.18 | $10.28 | $9.99 | $10.01 | 5,885,800 |
December 21 2016 | $10.36 | $10.48 | $10.18 | $10.21 | 6,076,000 |
December 20 2016 | $10.61 | $10.63 | $10.28 | $10.32 | 3,681,600 |
December 19 2016 | $10.18 | $10.61 | $10.16 | $10.61 | 6,513,500 |
December 16 2016 | $10.18 | $10.42 | $10.09 | $10.15 | 20,156,300 |
December 15 2016 | $10.25 | $10.40 | $9.99 | $10.38 | 5,194,000 |
December 14 2016 | $10.55 | $10.74 | $10.25 | $10.30 | 7,381,100 |
December 13 2016 | $10.47 | $10.63 | $10.33 | $10.56 | 7,563,200 |
December 12 2016 | $10.67 | $10.78 | $10.26 | $10.40 | 10,262,100 |
December 09 2016 | $10.32 | $10.64 | $10.21 | $10.61 | 8,596,000 |
December 08 2016 | $9.82 | $10.31 | $9.79 | $10.28 | 5,565,600 |
December 07 2016 | $9.81 | $9.94 | $9.74 | $9.86 | 7,441,300 |
December 06 2016 | $9.65 | $9.79 | $9.48 | $9.76 | 6,877,200 |
December 05 2016 | $9.34 | $9.70 | $9.13 | $9.66 | 6,788,500 |
December 02 2016 | $9.06 | $9.45 | $9.06 | $9.28 | 4,807,300 |
December 01 2016 | $9.33 | $9.44 | $9.13 | $9.17 | 9,253,700 |
November 30 2016 | $9.38 | $9.50 | $9.32 | $9.36 | 19,546,800 |
November 29 2016 | $9.51 | $9.61 | $9.26 | $9.33 | 5,020,600 |
November 28 2016 | $9.12 | $9.55 | $9.11 | $9.53 | 5,696,800 |
November 25 2016 | $9.10 | $9.17 | $9.01 | $9.04 | 1,755,900 |
