| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $14.43 | $14.47 | $14.32 | $14.38 | 3,515,800 |
December 29 2016 | $14.36 | $14.47 | $14.34 | $14.36 | 4,452,200 |
December 28 2016 | $14.30 | $14.32 | $14.20 | $14.20 | 2,851,800 |
December 27 2016 | $14.36 | $14.38 | $14.26 | $14.26 | 2,301,600 |
December 23 2016 | $14.31 | $14.38 | $14.27 | $14.32 | 2,242,200 |
December 22 2016 | $14.28 | $14.35 | $14.20 | $14.25 | 4,301,800 |
December 21 2016 | $14.28 | $14.32 | $14.17 | $14.19 | 4,547,600 |
December 20 2016 | $14.25 | $14.30 | $14.18 | $14.29 | 4,155,000 |
December 19 2016 | $14.40 | $14.41 | $14.18 | $14.20 | 4,365,000 |
December 16 2016 | $14.27 | $14.32 | $14.20 | $14.28 | 5,210,800 |
December 15 2016 | $14.20 | $14.29 | $14.15 | $14.24 | 6,165,400 |
December 14 2016 | $14.24 | $14.34 | $14.04 | $14.08 | 5,908,000 |
December 13 2016 | $14.31 | $14.47 | $14.31 | $14.33 | 6,216,200 |
December 12 2016 | $14.34 | $14.44 | $14.24 | $14.29 | 6,617,600 |
December 09 2016 | $14.12 | $14.47 | $14.10 | $14.45 | 7,947,200 |
December 08 2016 | $13.87 | $14.04 | $13.80 | $14.02 | 7,184,800 |
December 07 2016 | $14.17 | $14.17 | $13.96 | $14.11 | 9,837,600 |
December 06 2016 | $13.96 | $14.16 | $13.81 | $14.14 | 13,930,400 |
December 05 2016 | $13.77 | $13.82 | $13.70 | $13.80 | 11,097,400 |
December 02 2016 | $13.58 | $13.63 | $13.50 | $13.60 | 7,580,400 |
December 01 2016 | $13.51 | $13.53 | $13.38 | $13.45 | 7,943,200 |
November 30 2016 | $13.61 | $13.63 | $13.42 | $13.47 | 16,235,200 |
November 29 2016 | $13.16 | $13.20 | $13.06 | $13.12 | 8,695,400 |
November 28 2016 | $13.13 | $13.14 | $13.01 | $13.05 | 7,030,000 |
November 25 2016 | $12.83 | $12.93 | $12.79 | $12.86 | 3,928,200 |
