| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $11.47 | $11.54 | $11.35 | $11.35 | 19,673,440 |
December 30 2015 | $11.54 | $11.65 | $11.51 | $11.53 | 17,395,580 |
December 29 2015 | $11.50 | $11.64 | $11.34 | $11.57 | 22,535,730 |
December 28 2015 | $11.41 | $11.45 | $11.26 | $11.45 | 13,875,850 |
December 24 2015 | $11.45 | $11.52 | $11.40 | $11.45 | 7,436,300 |
December 23 2015 | $11.42 | $11.47 | $11.30 | $11.46 | 16,170,390 |
December 22 2015 | $11.52 | $11.52 | $11.17 | $11.35 | 21,684,290 |
December 21 2015 | $11.19 | $11.42 | $11.10 | $11.41 | 26,626,590 |
December 18 2015 | $10.97 | $11.10 | $10.84 | $10.97 | 51,963,660 |
December 17 2015 | $11.34 | $11.38 | $10.98 | $10.99 | 24,378,290 |
December 16 2015 | $11.20 | $11.29 | $10.98 | $11.26 | 29,643,840 |
December 15 2015 | $11.13 | $11.25 | $11.02 | $11.17 | 35,397,950 |
December 14 2015 | $11.24 | $11.34 | $11.02 | $11.11 | 37,069,720 |
December 11 2015 | $11.28 | $11.52 | $11.25 | $11.26 | 27,776,950 |
December 10 2015 | $11.40 | $11.65 | $11.32 | $11.49 | 33,078,330 |
December 09 2015 | $11.48 | $11.54 | $11.26 | $11.36 | 30,802,680 |
December 08 2015 | $11.45 | $11.59 | $11.37 | $11.53 | 34,560,010 |
December 07 2015 | $11.44 | $11.68 | $11.35 | $11.61 | 44,769,400 |
December 04 2015 | $11.29 | $11.53 | $11.17 | $11.51 | 60,329,230 |
December 03 2015 | $11.30 | $11.45 | $11.14 | $11.29 | 120,661,130 |
December 02 2015 | $10.38 | $10.53 | $10.26 | $10.31 | 54,363,950 |
December 01 2015 | $10.23 | $10.43 | $10.21 | $10.36 | 43,254,980 |
November 30 2015 | $10.09 | $10.19 | $9.91 | $10.17 | 32,614,770 |
November 27 2015 | $10.03 | $10.17 | $9.97 | $10.14 | 13,261,560 |
November 25 2015 | $10.06 | $10.07 | $9.96 | $10.01 | 21,395,950 |
