| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $14.33 | $14.46 | $13.86 | $13.91 | 61,417,280 |
Week of December 19 2016 | $14.10 | $14.48 | $14.02 | $14.32 | 97,121,240 |
Week of December 12 2016 | $13.94 | $14.26 | $13.82 | $14.04 | 232,713,609 |
Week of December 05 2016 | $12.99 | $14.24 | $12.71 | $14.02 | 207,320,079 |
Week of November 28 2016 | $13.78 | $13.86 | $12.57 | $12.85 | 149,666,430 |
Week of November 21 2016 | $13.24 | $13.91 | $13.24 | $13.83 | 82,728,530 |
Week of November 14 2016 | $13.03 | $13.24 | $12.76 | $13.16 | 104,529,360 |
Week of November 07 2016 | $13.65 | $13.93 | $12.78 | $13.11 | 158,575,729 |
Week of October 31 2016 | $13.31 | $13.72 | $12.98 | $13.47 | 134,684,170 |
Week of October 24 2016 | $13.63 | $13.85 | $13.23 | $13.25 | 102,959,830 |
Week of October 17 2016 | $13.28 | $13.66 | $13.21 | $13.53 | 82,152,030 |
Week of October 10 2016 | $13.68 | $13.77 | $13.05 | $13.31 | 106,203,270 |
Week of October 03 2016 | $13.54 | $13.69 | $13.15 | $13.63 | 111,410,530 |
Week of September 26 2016 | $12.92 | $13.67 | $12.74 | $13.50 | 151,020,470 |
Week of September 19 2016 | $13.43 | $13.59 | $12.95 | $13.04 | 112,504,870 |
Week of September 12 2016 | $12.42 | $13.54 | $12.39 | $13.40 | 231,431,509 |
Week of September 05 2016 | $13.55 | $13.58 | $12.54 | $12.55 | 131,271,700 |
Week of August 29 2016 | $13.83 | $14.00 | $13.17 | $13.51 | 197,112,149 |
Week of August 22 2016 | $13.66 | $13.94 | $13.58 | $13.82 | 98,264,560 |
Week of August 15 2016 | $13.53 | $13.72 | $13.40 | $13.65 | 97,962,310 |
Week of August 08 2016 | $13.27 | $13.51 | $13.10 | $13.46 | 103,628,780 |
Week of August 01 2016 | $12.70 | $13.28 | $12.58 | $13.27 | 101,156,980 |
Week of July 25 2016 | $12.46 | $13.08 | $12.43 | $12.64 | 114,292,570 |
Week of July 18 2016 | $12.67 | $12.78 | $12.23 | $12.46 | 86,680,300 |
Week of July 11 2016 | $12.26 | $12.61 | $12.19 | $12.58 | 104,073,720 |
