| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $18.00 | $18.53 | $17.10 | $17.14 | 8,696,091 |
December 29 2016 | $16.69 | $17.97 | $16.59 | $17.94 | 8,988,937 |
December 28 2016 | $15.84 | $16.44 | $15.81 | $16.39 | 4,991,464 |
December 27 2016 | $15.73 | $15.98 | $15.68 | $15.92 | 2,913,145 |
December 23 2016 | $15.41 | $15.69 | $15.39 | $15.57 | 2,852,758 |
December 22 2016 | $15.29 | $15.63 | $15.29 | $15.38 | 3,188,482 |
December 21 2016 | $15.53 | $15.61 | $15.36 | $15.46 | 3,405,369 |
December 20 2016 | $15.13 | $15.54 | $15.05 | $15.52 | 4,661,126 |
December 19 2016 | $15.44 | $15.76 | $15.30 | $15.53 | 3,855,846 |
December 16 2016 | $15.24 | $15.73 | $15.19 | $15.40 | 8,146,210 |
December 15 2016 | $15.91 | $16.06 | $15.03 | $15.12 | 14,057,050 |
December 14 2016 | $17.23 | $17.40 | $16.52 | $16.57 | 7,542,388 |
December 13 2016 | $16.68 | $17.17 | $16.65 | $17.09 | 4,247,477 |
December 12 2016 | $16.66 | $16.92 | $16.40 | $16.70 | 4,287,578 |
December 09 2016 | $16.79 | $16.94 | $16.33 | $16.47 | 4,990,674 |
December 08 2016 | $16.89 | $16.99 | $16.55 | $16.88 | 3,947,626 |
December 07 2016 | $17.21 | $17.27 | $16.71 | $16.95 | 5,771,599 |
December 06 2016 | $16.69 | $17.39 | $16.66 | $16.88 | 4,534,988 |
December 05 2016 | $16.32 | $16.80 | $15.97 | $16.72 | 4,835,721 |
December 02 2016 | $16.28 | $16.86 | $16.20 | $16.58 | 5,272,670 |
December 01 2016 | $16.04 | $16.47 | $15.62 | $16.06 | 6,123,187 |
November 30 2016 | $16.39 | $16.47 | $16.00 | $16.17 | 4,679,714 |
November 29 2016 | $16.21 | $16.71 | $16.15 | $16.57 | 3,641,706 |
November 28 2016 | $16.26 | $16.74 | $16.05 | $16.70 | 4,590,481 |
November 25 2016 | $16.27 | $16.33 | $15.92 | $16.03 | 4,475,506 |
