| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $17.64 | $17.64 | $17.10 | $17.24 | 778,100 |
December 29 2016 | $17.53 | $17.53 | $17.02 | $17.25 | 919,200 |
December 28 2016 | $16.91 | $17.57 | $16.83 | $17.49 | 1,528,000 |
December 27 2016 | $16.75 | $16.87 | $16.61 | $16.82 | 579,900 |
December 23 2016 | $16.95 | $17.15 | $16.25 | $16.69 | 1,477,400 |
December 22 2016 | $17.42 | $17.80 | $17.03 | $17.07 | 845,100 |
December 21 2016 | $17.44 | $17.90 | $17.32 | $17.54 | 1,174,500 |
December 20 2016 | $17.18 | $17.58 | $17.03 | $17.35 | 1,467,800 |
December 19 2016 | $17.14 | $17.35 | $16.99 | $17.14 | 1,026,200 |
December 16 2016 | $17.63 | $18.33 | $16.84 | $17.05 | 5,910,800 |
December 15 2016 | $16.51 | $17.51 | $16.45 | $17.51 | 1,336,000 |
December 14 2016 | $16.76 | $16.90 | $16.47 | $16.54 | 1,724,300 |
December 13 2016 | $16.74 | $16.93 | $16.59 | $16.75 | 991,500 |
December 12 2016 | $16.60 | $16.91 | $16.36 | $16.64 | 1,437,100 |
December 09 2016 | $16.07 | $16.31 | $15.93 | $16.13 | 806,400 |
December 08 2016 | $16.22 | $16.41 | $15.96 | $15.99 | 653,300 |
December 07 2016 | $16.40 | $16.81 | $15.69 | $16.27 | 836,300 |
December 06 2016 | $16.29 | $16.39 | $16.05 | $16.30 | 938,800 |
December 05 2016 | $16.01 | $16.44 | $15.66 | $16.29 | 1,982,900 |
December 02 2016 | $15.62 | $16.11 | $15.35 | $15.79 | 505,300 |
December 01 2016 | $16.15 | $16.23 | $15.61 | $15.72 | 1,078,200 |
November 30 2016 | $15.11 | $16.00 | $14.70 | $15.91 | 1,675,000 |
November 29 2016 | $14.19 | $14.35 | $13.88 | $14.29 | 831,600 |
November 28 2016 | $14.17 | $14.77 | $13.99 | $14.34 | 2,427,900 |
November 25 2016 | $13.24 | $13.52 | $13.20 | $13.38 | 133,000 |