| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $14.28 | $14.41 | $13.80 | $13.86 | 61,414,000 |
Week of December 19 2016 | $14.04 | $14.43 | $13.97 | $14.27 | 97,118,000 |
Week of December 12 2016 | $13.88 | $14.21 | $13.77 | $13.99 | 232,709,000 |
Week of December 05 2016 | $12.94 | $14.18 | $12.66 | $13.96 | 207,320,000 |
Week of November 28 2016 | $13.73 | $13.81 | $12.52 | $12.80 | 149,667,000 |
Week of November 21 2016 | $13.19 | $13.86 | $13.19 | $13.78 | 82,729,000 |
Week of November 14 2016 | $12.98 | $13.19 | $12.71 | $13.11 | 104,524,000 |
Week of November 07 2016 | $13.60 | $13.88 | $12.73 | $13.06 | 158,565,000 |
Week of October 31 2016 | $13.26 | $13.67 | $12.93 | $13.42 | 134,677,000 |
Week of October 24 2016 | $13.58 | $13.80 | $13.18 | $13.20 | 102,960,000 |
Week of October 17 2016 | $13.23 | $13.61 | $13.16 | $13.48 | 82,151,000 |
Week of October 10 2016 | $13.62 | $13.72 | $13.01 | $13.26 | 106,200,000 |
Week of October 03 2016 | $13.49 | $13.64 | $13.11 | $13.58 | 111,408,000 |
Week of September 26 2016 | $12.87 | $13.62 | $12.69 | $13.45 | 151,019,000 |
Week of September 19 2016 | $13.38 | $13.53 | $12.91 | $12.99 | 112,499,000 |
Week of September 12 2016 | $12.37 | $13.49 | $12.34 | $13.35 | 231,389,000 |
Week of September 05 2016 | $13.50 | $13.53 | $12.49 | $12.50 | 131,271,000 |
Week of August 29 2016 | $13.78 | $13.95 | $13.12 | $13.46 | 197,113,000 |
Week of August 22 2016 | $13.60 | $13.89 | $13.53 | $13.77 | 98,257,000 |
Week of August 15 2016 | $13.48 | $13.67 | $13.35 | $13.60 | 97,958,000 |
Week of August 08 2016 | $13.22 | $13.46 | $13.05 | $13.41 | 103,625,000 |
Week of August 01 2016 | $12.65 | $13.23 | $12.54 | $13.22 | 101,156,000 |
Week of July 25 2016 | $12.41 | $13.03 | $12.38 | $12.59 | 114,293,000 |
Week of July 18 2016 | $12.63 | $12.73 | $12.18 | $12.41 | 86,681,000 |
Week of July 11 2016 | $12.21 | $12.56 | $12.15 | $12.53 | 104,050,000 |