| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $9.66 | $9.72 | $9.56 | $9.60 | 59,830,000 |
December 30 2015 | $9.80 | $9.86 | $9.66 | $9.72 | 53,040,000 |
December 29 2015 | $9.88 | $9.94 | $9.78 | $9.80 | 43,320,000 |
December 28 2015 | $9.92 | $9.98 | $9.72 | $9.87 | 47,840,000 |
December 24 2015 | $9.98 | $10.04 | $9.89 | $9.90 | 44,710,000 |
December 23 2015 | $9.80 | $10.03 | $9.64 | $9.95 | 122,865,000 |
December 22 2015 | $10.23 | $10.25 | $9.88 | $9.89 | 228,220,000 |
December 21 2015 | $10.89 | $10.90 | $10.16 | $10.44 | 154,900,000 |
December 18 2015 | $11.08 | $11.11 | $10.81 | $10.82 | 75,320,000 |
December 17 2015 | $11.50 | $11.56 | $11.09 | $11.10 | 57,240,000 |
December 16 2015 | $11.12 | $11.39 | $11.08 | $11.36 | 43,600,000 |
December 15 2015 | $11.20 | $11.29 | $11.07 | $11.10 | 45,725,000 |
December 14 2015 | $11.33 | $11.35 | $11.00 | $11.16 | 45,240,000 |
December 11 2015 | $11.26 | $11.44 | $11.25 | $11.30 | 76,385,000 |
December 10 2015 | $11.28 | $11.59 | $11.27 | $11.51 | 132,285,000 |
December 09 2015 | $10.93 | $11.21 | $10.86 | $10.96 | 105,520,000 |
December 08 2015 | $10.64 | $11.00 | $10.42 | $10.84 | 202,805,000 |
December 07 2015 | $10.34 | $11.07 | $10.30 | $11.04 | 223,290,000 |
December 04 2015 | $11.18 | $11.38 | $10.74 | $11.22 | 135,425,000 |
December 03 2015 | $11.56 | $11.57 | $11.17 | $11.31 | 67,600,000 |
December 02 2015 | $11.66 | $11.73 | $11.43 | $11.49 | 34,605,000 |
December 01 2015 | $11.67 | $11.78 | $11.50 | $11.61 | 36,880,000 |
November 30 2015 | $11.55 | $11.68 | $11.54 | $11.59 | 33,055,000 |
November 27 2015 | $11.69 | $11.69 | $11.52 | $11.53 | 15,640,000 |
November 25 2015 | $11.69 | $11.72 | $11.40 | $11.62 | 58,980,000 |
