| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $10.49 | $10.50 | $10.35 | $10.41 | 2,239,600 |
December 29 2016 | $10.28 | $10.31 | $10.21 | $10.29 | 1,211,500 |
December 28 2016 | $10.32 | $10.36 | $10.24 | $10.24 | 3,297,000 |
December 27 2016 | $10.29 | $10.41 | $10.28 | $10.40 | 1,635,200 |
December 23 2016 | $10.26 | $10.35 | $10.24 | $10.35 | 1,383,500 |
December 22 2016 | $10.33 | $10.34 | $10.12 | $10.18 | 2,011,600 |
December 21 2016 | $10.17 | $10.27 | $10.15 | $10.25 | 1,553,200 |
December 20 2016 | $10.05 | $10.17 | $10.05 | $10.14 | 1,658,500 |
December 19 2016 | $10.02 | $10.09 | $9.94 | $10.04 | 3,058,700 |
December 16 2016 | $9.97 | $9.99 | $9.87 | $9.90 | 2,710,600 |
December 15 2016 | $9.59 | $9.78 | $9.55 | $9.74 | 1,896,700 |
December 14 2016 | $9.77 | $9.81 | $9.69 | $9.70 | 1,643,600 |
December 13 2016 | $9.81 | $9.84 | $9.77 | $9.79 | 1,468,800 |
December 12 2016 | $9.65 | $9.65 | $9.50 | $9.60 | 2,153,300 |
December 09 2016 | $9.80 | $9.83 | $9.60 | $9.67 | 2,557,900 |
December 08 2016 | $9.60 | $9.90 | $9.59 | $9.84 | 3,539,100 |
December 07 2016 | $9.44 | $9.67 | $9.42 | $9.63 | 2,364,600 |
December 06 2016 | $9.42 | $9.56 | $9.40 | $9.54 | 2,576,100 |
December 05 2016 | $9.23 | $9.42 | $9.18 | $9.41 | 2,046,400 |
December 02 2016 | $8.96 | $9.13 | $8.92 | $9.07 | 2,101,700 |
December 01 2016 | $9.26 | $9.26 | $8.93 | $8.98 | 5,091,300 |
November 30 2016 | $9.18 | $9.37 | $9.16 | $9.32 | 6,872,200 |
November 29 2016 | $8.99 | $9.07 | $8.95 | $9.00 | 1,566,000 |
November 28 2016 | $8.86 | $8.95 | $8.85 | $8.90 | 1,747,900 |
November 25 2016 | $8.97 | $8.99 | $8.94 | $8.97 | 718,100 |