| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $14.25 | $14.38 | $13.78 | $13.84 | 61,414,000 |
Week of December 19 2016 | $14.02 | $14.40 | $13.94 | $14.24 | 97,118,000 |
Week of December 12 2016 | $13.86 | $14.18 | $13.74 | $13.97 | 232,709,000 |
Week of December 05 2016 | $12.92 | $14.16 | $12.64 | $13.94 | 207,320,000 |
Week of November 28 2016 | $13.70 | $13.78 | $12.50 | $12.78 | 149,667,000 |
Week of November 21 2016 | $13.16 | $13.84 | $13.16 | $13.76 | 82,729,000 |
Week of November 14 2016 | $12.96 | $13.17 | $12.69 | $13.09 | 104,524,000 |
Week of November 07 2016 | $13.57 | $13.86 | $12.71 | $13.04 | 158,565,000 |
Week of October 31 2016 | $13.23 | $13.65 | $12.91 | $13.40 | 134,677,000 |
Week of October 24 2016 | $13.55 | $13.78 | $13.16 | $13.18 | 102,960,000 |
Week of October 17 2016 | $13.21 | $13.59 | $13.13 | $13.46 | 82,151,000 |
Week of October 10 2016 | $13.60 | $13.69 | $12.98 | $13.24 | 106,200,000 |
Week of October 03 2016 | $13.47 | $13.62 | $13.08 | $13.56 | 111,408,000 |
Week of September 26 2016 | $12.85 | $13.59 | $12.67 | $13.43 | 151,019,000 |
Week of September 19 2016 | $13.35 | $13.51 | $12.88 | $12.97 | 112,499,000 |
Week of September 12 2016 | $12.35 | $13.46 | $12.32 | $13.33 | 231,389,000 |
Week of September 05 2016 | $13.47 | $13.50 | $12.47 | $12.48 | 131,271,000 |
Week of August 29 2016 | $13.76 | $13.92 | $13.10 | $13.43 | 197,113,000 |
Week of August 22 2016 | $13.58 | $13.86 | $13.51 | $13.75 | 98,257,000 |
Week of August 15 2016 | $13.45 | $13.64 | $13.33 | $13.57 | 97,958,000 |
Week of August 08 2016 | $13.19 | $13.44 | $13.03 | $13.38 | 103,625,000 |
Week of August 01 2016 | $12.63 | $13.21 | $12.51 | $13.20 | 101,156,000 |
Week of July 25 2016 | $12.39 | $13.01 | $12.36 | $12.57 | 114,293,000 |
Week of July 18 2016 | $12.60 | $12.71 | $12.16 | $12.39 | 86,681,000 |
Week of July 11 2016 | $12.19 | $12.54 | $12.13 | $12.51 | 104,050,000 |