| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $18.03 | $18.57 | $17.13 | $17.17 | 8,696,091 |
December 29 2016 | $16.72 | $18.01 | $16.62 | $17.97 | 8,988,937 |
December 28 2016 | $15.86 | $16.47 | $15.84 | $16.42 | 4,991,464 |
December 27 2016 | $15.76 | $16.01 | $15.70 | $15.95 | 2,913,145 |
December 23 2016 | $15.44 | $15.72 | $15.42 | $15.60 | 2,852,758 |
December 22 2016 | $15.32 | $15.66 | $15.31 | $15.41 | 3,188,482 |
December 21 2016 | $15.56 | $15.64 | $15.38 | $15.49 | 3,405,369 |
December 20 2016 | $15.15 | $15.57 | $15.07 | $15.54 | 4,661,126 |
December 19 2016 | $15.46 | $15.79 | $15.33 | $15.56 | 3,855,846 |
December 16 2016 | $15.27 | $15.76 | $15.22 | $15.43 | 8,146,210 |
December 15 2016 | $15.93 | $16.09 | $15.06 | $15.14 | 14,057,050 |
December 14 2016 | $17.26 | $17.43 | $16.55 | $16.60 | 7,542,388 |
December 13 2016 | $16.71 | $17.20 | $16.68 | $17.12 | 4,247,477 |
December 12 2016 | $16.69 | $16.95 | $16.43 | $16.73 | 4,287,578 |
December 09 2016 | $16.81 | $16.97 | $16.36 | $16.49 | 4,990,674 |
December 08 2016 | $16.92 | $17.02 | $16.58 | $16.91 | 3,947,626 |
December 07 2016 | $17.24 | $17.30 | $16.74 | $16.98 | 5,771,599 |
December 06 2016 | $16.72 | $17.42 | $16.69 | $16.91 | 4,534,988 |
December 05 2016 | $16.35 | $16.83 | $16.00 | $16.75 | 4,835,721 |
December 02 2016 | $16.31 | $16.89 | $16.23 | $16.61 | 5,272,670 |
December 01 2016 | $16.07 | $16.50 | $15.65 | $16.09 | 6,123,187 |
November 30 2016 | $16.41 | $16.50 | $16.03 | $16.20 | 4,679,714 |
November 29 2016 | $16.24 | $16.73 | $16.17 | $16.60 | 3,641,706 |
November 28 2016 | $16.29 | $16.77 | $16.08 | $16.73 | 4,590,481 |
November 25 2016 | $16.30 | $16.36 | $15.95 | $16.06 | 4,475,506 |
