| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $10.50 | $11.26 | $10.50 | $11.08 | 1,405,594 |
December 30 2015 | $10.70 | $10.98 | $10.67 | $10.69 | 733,261 |
December 29 2015 | $10.71 | $10.80 | $10.46 | $10.76 | 1,019,806 |
December 28 2015 | $10.84 | $10.90 | $10.46 | $10.60 | 683,551 |
December 24 2015 | $10.98 | $11.09 | $10.25 | $10.92 | 307,000 |
December 23 2015 | $10.75 | $11.16 | $10.75 | $11.01 | 899,308 |
December 22 2015 | $10.78 | $10.86 | $10.50 | $10.70 | 804,480 |
December 21 2015 | $10.86 | $10.91 | $10.45 | $10.78 | 1,110,877 |
December 18 2015 | $10.91 | $11.28 | $10.75 | $10.82 | 1,871,010 |
December 17 2015 | $11.40 | $11.74 | $10.79 | $10.92 | 1,620,120 |
December 16 2015 | $11.09 | $11.51 | $11.03 | $11.41 | 1,449,232 |
December 15 2015 | $10.05 | $11.03 | $10.02 | $10.96 | 2,701,625 |
December 14 2015 | $11.77 | $11.77 | $10.14 | $10.57 | 5,368,547 |
December 11 2015 | $11.83 | $12.12 | $11.74 | $11.82 | 1,290,374 |
December 10 2015 | $12.18 | $12.27 | $11.94 | $12.07 | 1,599,469 |
December 09 2015 | $12.83 | $12.99 | $12.11 | $12.16 | 1,583,352 |
December 08 2015 | $12.93 | $13.07 | $12.64 | $12.94 | 1,261,285 |
December 07 2015 | $13.33 | $13.44 | $12.52 | $12.87 | 2,413,324 |
December 04 2015 | $13.05 | $13.47 | $13.02 | $13.37 | 1,170,856 |
December 03 2015 | $13.50 | $13.58 | $12.92 | $13.02 | 2,001,290 |
December 02 2015 | $13.35 | $13.66 | $13.26 | $13.50 | 1,131,590 |
December 01 2015 | $13.62 | $13.62 | $13.09 | $13.42 | 1,735,416 |
November 30 2015 | $14.03 | $14.08 | $13.33 | $13.46 | 1,620,607 |
November 27 2015 | $13.86 | $14.14 | $13.74 | $13.91 | 891,170 |
November 25 2015 | $13.45 | $13.85 | $13.42 | $13.82 | 1,077,761 |
