| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $13.36 | $13.45 | $13.20 | $13.28 | 2,851,000 |
December 29 2016 | $13.29 | $13.41 | $13.24 | $13.32 | 3,610,500 |
December 28 2016 | $13.42 | $13.47 | $13.24 | $13.27 | 2,588,500 |
December 27 2016 | $13.40 | $13.52 | $13.33 | $13.41 | 2,938,000 |
December 23 2016 | $13.38 | $13.48 | $13.32 | $13.34 | 2,870,500 |
December 22 2016 | $13.61 | $13.62 | $13.29 | $13.35 | 5,371,000 |
December 21 2016 | $13.70 | $13.70 | $13.58 | $13.61 | 3,807,000 |
December 20 2016 | $13.42 | $13.69 | $13.36 | $13.69 | 5,273,000 |
December 19 2016 | $13.36 | $13.51 | $13.32 | $13.41 | 4,568,500 |
December 16 2016 | $13.40 | $13.43 | $13.25 | $13.38 | 12,460,500 |
December 15 2016 | $13.27 | $13.45 | $13.18 | $13.36 | 8,393,000 |
December 14 2016 | $13.48 | $13.48 | $13.22 | $13.23 | 8,536,500 |
December 13 2016 | $13.33 | $13.53 | $13.26 | $13.44 | 8,527,500 |
December 12 2016 | $13.45 | $13.57 | $13.31 | $13.41 | 8,111,500 |
December 09 2016 | $13.44 | $13.62 | $13.32 | $13.57 | 6,728,500 |
December 08 2016 | $13.58 | $13.58 | $13.36 | $13.42 | 8,668,500 |
December 07 2016 | $13.38 | $13.58 | $13.30 | $13.56 | 6,433,000 |
December 06 2016 | $13.43 | $13.45 | $13.27 | $13.38 | 4,844,000 |
December 05 2016 | $13.32 | $13.44 | $13.24 | $13.43 | 8,444,500 |
December 02 2016 | $13.36 | $13.51 | $13.23 | $13.24 | 5,813,000 |
December 01 2016 | $13.18 | $13.55 | $13.15 | $13.33 | 8,592,500 |
November 30 2016 | $13.12 | $13.20 | $13.07 | $13.15 | 6,613,500 |
November 29 2016 | $13.32 | $13.34 | $13.04 | $13.10 | 7,497,500 |
November 28 2016 | $13.06 | $13.23 | $13.06 | $13.13 | 6,270,000 |
November 25 2016 | $13.16 | $13.18 | $13.06 | $13.07 | 1,824,000 |
