| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $13.37 | $13.41 | $13.12 | $13.25 | 7,875,390 |
December 30 2014 | $13.23 | $13.39 | $13.14 | $13.37 | 6,711,125 |
December 29 2014 | $13.11 | $13.24 | $13.03 | $13.23 | 3,456,439 |
December 26 2014 | $13.14 | $13.21 | $13.06 | $13.17 | 4,478,818 |
December 24 2014 | $13.08 | $13.23 | $13.07 | $13.13 | 1,817,734 |
December 23 2014 | $13.19 | $13.19 | $12.93 | $13.06 | 10,461,800 |
December 22 2014 | $13.15 | $13.26 | $12.95 | $13.10 | 15,902,010 |
December 19 2014 | $13.28 | $13.38 | $13.15 | $13.15 | 18,616,600 |
December 18 2014 | $13.18 | $13.30 | $13.06 | $13.26 | 11,673,380 |
December 17 2014 | $12.99 | $13.04 | $12.74 | $13.02 | 12,873,150 |
December 16 2014 | $12.78 | $13.22 | $12.74 | $12.95 | 18,073,670 |
December 15 2014 | $13.02 | $13.03 | $12.71 | $12.80 | 20,251,660 |
December 12 2014 | $12.83 | $13.13 | $12.75 | $13.00 | 21,820,221 |
December 11 2014 | $12.63 | $12.92 | $12.59 | $12.89 | 12,638,790 |
December 10 2014 | $12.99 | $12.99 | $12.56 | $12.60 | 9,518,872 |
December 09 2014 | $12.79 | $13.05 | $12.77 | $13.04 | 11,469,970 |
December 08 2014 | $12.89 | $12.98 | $12.85 | $12.94 | 9,787,544 |
December 05 2014 | $12.78 | $12.92 | $12.75 | $12.91 | 6,528,144 |
December 04 2014 | $13.04 | $13.04 | $12.76 | $12.78 | 7,584,051 |
December 03 2014 | $12.96 | $13.06 | $12.94 | $13.04 | 7,927,702 |
December 02 2014 | $12.89 | $13.00 | $12.83 | $12.94 | 6,727,752 |
December 01 2014 | $12.79 | $13.04 | $12.73 | $12.89 | 10,042,660 |
November 28 2014 | $12.84 | $12.94 | $12.81 | $12.87 | 5,447,184 |
November 26 2014 | $12.92 | $13.01 | $12.79 | $12.81 | 10,995,620 |
November 25 2014 | $13.11 | $13.22 | $12.75 | $12.86 | 13,598,720 |
