| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $14.33 | $14.92 | $14.11 | $14.25 | 275,787,000 |
Week of December 19 2016 | $13.50 | $14.23 | $13.32 | $14.22 | 317,496,000 |
Week of December 12 2016 | $12.85 | $13.53 | $12.75 | $13.50 | 306,453,000 |
Week of December 05 2016 | $12.17 | $12.92 | $12.17 | $12.81 | 282,634,500 |
Week of November 28 2016 | $13.03 | $13.29 | $12.00 | $12.10 | 325,264,500 |
Week of November 21 2016 | $12.34 | $13.15 | $12.25 | $13.11 | 258,336,000 |
Week of November 14 2016 | $12.53 | $12.87 | $11.88 | $12.33 | 359,790,000 |
Week of November 07 2016 | $12.91 | $13.17 | $12.03 | $12.57 | 390,744,000 |
Week of October 31 2016 | $13.50 | $13.50 | $12.40 | $12.70 | 357,070,500 |
Week of October 24 2016 | $13.40 | $14.25 | $13.32 | $13.33 | 423,048,000 |
Week of October 17 2016 | $13.14 | $13.78 | $12.80 | $13.34 | 378,631,500 |
Week of October 10 2016 | $13.42 | $13.61 | $13.09 | $13.10 | 215,698,500 |
Week of October 03 2016 | $14.15 | $14.38 | $13.05 | $13.11 | 294,229,500 |
Week of September 26 2016 | $13.77 | $14.07 | $13.30 | $13.60 | 197,539,500 |
Week of September 19 2016 | $13.80 | $14.01 | $13.44 | $13.83 | 189,474,000 |
Week of September 12 2016 | $13.00 | $13.71 | $12.90 | $13.69 | 236,161,500 |
Week of September 05 2016 | $13.27 | $13.77 | $12.91 | $12.96 | 227,496,000 |
Week of August 29 2016 | $14.68 | $14.69 | $13.08 | $13.19 | 354,483,000 |
Week of August 22 2016 | $14.94 | $15.23 | $14.59 | $14.67 | 201,331,500 |
Week of August 15 2016 | $15.07 | $15.30 | $14.82 | $15.00 | 141,937,500 |
Week of August 08 2016 | $15.20 | $15.44 | $14.89 | $15.04 | 157,561,500 |
Week of August 01 2016 | $15.70 | $15.78 | $14.76 | $15.34 | 287,860,500 |
Week of July 25 2016 | $14.82 | $15.69 | $14.76 | $15.65 | 244,494,000 |
Week of July 18 2016 | $14.64 | $15.32 | $14.55 | $14.82 | 241,561,500 |
Week of July 11 2016 | $14.66 | $15.17 | $14.63 | $14.69 | 277,173,000 |