| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $14.42 | $14.50 | $14.11 | $14.25 | 69,639,372 |
December 29 2016 | $14.57 | $14.61 | $14.27 | $14.31 | 60,674,582 |
December 28 2016 | $14.77 | $14.92 | $14.48 | $14.65 | 56,736,898 |
December 27 2016 | $14.33 | $14.82 | $14.29 | $14.64 | 88,736,071 |
December 23 2016 | $13.87 | $14.23 | $13.85 | $14.22 | 70,057,032 |
December 22 2016 | $13.88 | $14.00 | $13.77 | $13.90 | 46,666,668 |
December 21 2016 | $13.90 | $14.15 | $13.83 | $13.85 | 78,114,410 |
December 20 2016 | $13.54 | $13.93 | $13.50 | $13.92 | 70,336,122 |
December 19 2016 | $13.50 | $13.63 | $13.32 | $13.52 | 52,321,119 |
December 16 2016 | $13.21 | $13.51 | $13.17 | $13.50 | 56,953,393 |
December 15 2016 | $13.23 | $13.38 | $13.16 | $13.17 | 48,293,555 |
December 14 2016 | $13.25 | $13.53 | $13.12 | $13.25 | 62,263,969 |
December 13 2016 | $12.88 | $13.42 | $12.87 | $13.21 | 102,358,365 |
December 12 2016 | $12.85 | $12.96 | $12.74 | $12.83 | 36,583,178 |
December 09 2016 | $12.72 | $12.92 | $12.72 | $12.81 | 40,837,617 |
December 08 2016 | $12.80 | $12.83 | $12.64 | $12.82 | 47,912,269 |
December 07 2016 | $12.41 | $12.89 | $12.33 | $12.88 | 81,927,849 |
December 06 2016 | $12.37 | $12.44 | $12.18 | $12.39 | 50,874,382 |
December 05 2016 | $12.17 | $12.59 | $12.17 | $12.45 | 61,083,648 |
December 02 2016 | $12.19 | $12.33 | $12.00 | $12.10 | 60,634,922 |
December 01 2016 | $12.55 | $12.57 | $12.07 | $12.13 | 76,896,079 |
November 30 2016 | $12.73 | $12.79 | $12.50 | $12.63 | 53,206,615 |
November 29 2016 | $13.04 | $13.12 | $12.63 | $12.64 | 66,588,908 |
November 28 2016 | $13.03 | $13.29 | $12.97 | $13.07 | 67,937,800 |
November 25 2016 | $12.91 | $13.15 | $12.91 | $13.11 | 35,491,506 |
