| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $17.79 | $17.79 | $17.24 | $17.39 | 778,100 |
December 29 2016 | $17.68 | $17.68 | $17.16 | $17.39 | 919,200 |
December 28 2016 | $17.05 | $17.72 | $16.97 | $17.64 | 1,528,000 |
December 27 2016 | $16.89 | $17.01 | $16.75 | $16.96 | 579,900 |
December 23 2016 | $17.09 | $17.30 | $16.39 | $16.83 | 1,477,400 |
December 22 2016 | $17.56 | $17.95 | $17.17 | $17.22 | 845,100 |
December 21 2016 | $17.59 | $18.05 | $17.46 | $17.68 | 1,174,500 |
December 20 2016 | $17.32 | $17.73 | $17.17 | $17.49 | 1,467,800 |
December 19 2016 | $17.28 | $17.50 | $17.13 | $17.29 | 1,026,200 |
December 16 2016 | $17.78 | $18.49 | $16.98 | $17.19 | 5,910,800 |
December 15 2016 | $16.64 | $17.66 | $16.59 | $17.66 | 1,336,000 |
December 14 2016 | $16.90 | $17.04 | $16.61 | $16.68 | 1,724,300 |
December 13 2016 | $16.88 | $17.07 | $16.73 | $16.89 | 991,500 |
December 12 2016 | $16.74 | $17.05 | $16.49 | $16.78 | 1,437,100 |
December 09 2016 | $16.20 | $16.44 | $16.06 | $16.27 | 806,400 |
December 08 2016 | $16.35 | $16.55 | $16.09 | $16.12 | 653,300 |
December 07 2016 | $16.54 | $16.95 | $15.82 | $16.41 | 836,300 |
December 06 2016 | $16.42 | $16.53 | $16.19 | $16.44 | 938,800 |
December 05 2016 | $16.14 | $16.57 | $15.79 | $16.42 | 1,982,900 |
December 02 2016 | $15.75 | $16.25 | $15.48 | $15.92 | 505,300 |
December 01 2016 | $16.28 | $16.36 | $15.75 | $15.85 | 1,078,200 |
November 30 2016 | $15.23 | $16.13 | $14.82 | $16.05 | 1,675,000 |
November 29 2016 | $14.31 | $14.47 | $14.00 | $14.41 | 831,600 |
November 28 2016 | $14.29 | $14.89 | $14.11 | $14.46 | 2,427,900 |
November 25 2016 | $13.35 | $13.64 | $13.31 | $13.50 | 133,000 |
