| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $15.02 | $15.09 | $14.73 | $14.87 | 5,257,500 |
December 29 2016 | $15.03 | $15.12 | $14.84 | $14.99 | 3,796,500 |
December 28 2016 | $15.35 | $15.41 | $15.03 | $15.04 | 4,892,000 |
December 27 2016 | $15.20 | $15.48 | $15.20 | $15.38 | 2,743,500 |
December 23 2016 | $14.92 | $15.21 | $14.87 | $15.20 | 3,031,000 |
December 22 2016 | $15.38 | $15.41 | $14.83 | $14.91 | 6,828,000 |
December 21 2016 | $15.61 | $15.61 | $15.21 | $15.45 | 5,095,000 |
December 20 2016 | $15.62 | $15.70 | $15.44 | $15.66 | 4,540,000 |
December 19 2016 | $15.54 | $15.62 | $15.44 | $15.50 | 4,874,000 |
December 16 2016 | $15.89 | $15.98 | $15.45 | $15.57 | 6,690,500 |
December 15 2016 | $15.79 | $16.05 | $15.77 | $15.89 | 3,707,500 |
December 14 2016 | $15.92 | $15.93 | $15.72 | $15.79 | 5,038,500 |
December 13 2016 | $15.74 | $16.14 | $15.74 | $15.88 | 4,320,500 |
December 12 2016 | $15.77 | $15.77 | $15.35 | $15.58 | 8,457,500 |
December 09 2016 | $16.15 | $16.32 | $15.84 | $15.88 | 4,515,000 |
December 08 2016 | $16.08 | $16.16 | $15.90 | $16.02 | 6,494,500 |
December 07 2016 | $16.03 | $16.03 | $15.64 | $16.00 | 7,070,500 |
December 06 2016 | $16.00 | $16.00 | $15.69 | $15.92 | 8,286,500 |
December 05 2016 | $15.47 | $15.99 | $15.45 | $15.97 | 10,865,500 |
December 02 2016 | $14.57 | $15.34 | $14.56 | $15.31 | 15,514,500 |
December 01 2016 | $16.64 | $16.70 | $15.27 | $15.42 | 15,621,000 |
November 30 2016 | $16.85 | $16.95 | $16.53 | $16.63 | 7,820,000 |
November 29 2016 | $16.97 | $17.10 | $16.65 | $16.68 | 7,811,000 |
November 28 2016 | $17.54 | $17.68 | $16.91 | $16.96 | 9,084,000 |
November 25 2016 | $17.38 | $17.68 | $17.30 | $17.55 | 3,594,000 |
