| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $7.96 | $8.01 | $7.83 | $7.87 | 6,573,000 |
December 30 2015 | $8.21 | $8.24 | $7.95 | $7.98 | 3,628,200 |
December 29 2015 | $8.09 | $8.26 | $8.07 | $8.20 | 3,238,800 |
December 28 2015 | $8.09 | $8.17 | $7.92 | $8.07 | 3,723,600 |
December 24 2015 | $8.29 | $8.30 | $8.05 | $8.09 | 1,815,000 |
December 23 2015 | $8.18 | $8.30 | $8.08 | $8.28 | 4,078,800 |
December 22 2015 | $7.87 | $8.18 | $7.75 | $8.14 | 8,030,400 |
December 21 2015 | $8.12 | $8.23 | $7.79 | $7.91 | 8,226,000 |
December 18 2015 | $8.18 | $8.37 | $8.10 | $8.12 | 9,591,600 |
December 17 2015 | $8.45 | $8.46 | $8.19 | $8.22 | 6,079,800 |
December 16 2015 | $8.37 | $8.49 | $8.26 | $8.42 | 6,362,400 |
December 15 2015 | $8.33 | $8.38 | $8.16 | $8.29 | 16,115,400 |
December 14 2015 | $8.42 | $8.56 | $8.34 | $8.42 | 5,483,400 |
December 11 2015 | $8.37 | $8.45 | $8.25 | $8.40 | 5,166,600 |
December 10 2015 | $8.42 | $8.61 | $8.36 | $8.49 | 5,776,200 |
December 09 2015 | $8.35 | $8.66 | $8.35 | $8.44 | 6,307,800 |
December 08 2015 | $8.42 | $8.49 | $8.29 | $8.41 | 6,700,800 |
December 07 2015 | $8.35 | $8.55 | $8.25 | $8.44 | 6,896,400 |
December 04 2015 | $8.23 | $8.43 | $8.18 | $8.40 | 5,791,200 |
December 03 2015 | $8.57 | $8.66 | $8.19 | $8.28 | 8,421,600 |
December 02 2015 | $8.25 | $8.91 | $8.23 | $8.55 | 14,680,200 |
December 01 2015 | $8.17 | $8.28 | $8.05 | $8.15 | 5,497,800 |
November 30 2015 | $8.19 | $8.21 | $7.76 | $8.16 | 12,957,000 |
November 27 2015 | $8.60 | $8.60 | $8.24 | $8.35 | 4,150,800 |
November 25 2015 | $8.49 | $8.75 | $8.44 | $8.63 | 4,933,200 |
