| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $10.66 | $10.71 | $10.51 | $10.54 | 446,500 |
December 30 2014 | $10.78 | $10.87 | $10.63 | $10.67 | 416,500 |
December 29 2014 | $10.67 | $10.84 | $10.66 | $10.78 | 449,300 |
December 26 2014 | $10.45 | $10.73 | $10.38 | $10.70 | 349,000 |
December 24 2014 | $10.22 | $10.55 | $10.21 | $10.35 | 311,900 |
December 23 2014 | $10.16 | $10.44 | $10.13 | $10.21 | 517,900 |
December 22 2014 | $9.74 | $10.09 | $9.72 | $10.07 | 479,200 |
December 19 2014 | $9.52 | $9.97 | $9.43 | $9.74 | 680,800 |
December 18 2014 | $9.51 | $9.59 | $9.40 | $9.46 | 413,100 |
December 17 2014 | $9.32 | $9.54 | $9.22 | $9.41 | 437,400 |
December 16 2014 | $9.30 | $9.51 | $9.19 | $9.30 | 536,700 |
December 15 2014 | $9.58 | $9.61 | $9.19 | $9.25 | 761,900 |
December 12 2014 | $9.64 | $9.71 | $9.34 | $9.59 | 513,200 |
December 11 2014 | $9.52 | $9.91 | $9.52 | $9.73 | 990,300 |
December 10 2014 | $9.62 | $9.83 | $9.53 | $9.73 | 1,378,400 |
December 09 2014 | $9.42 | $9.68 | $9.23 | $9.65 | 679,200 |
December 08 2014 | $9.89 | $9.89 | $9.42 | $9.50 | 525,100 |
December 05 2014 | $9.66 | $9.93 | $9.66 | $9.91 | 374,300 |
December 04 2014 | $10.01 | $10.08 | $9.69 | $9.69 | 395,700 |
December 03 2014 | $9.85 | $10.13 | $9.80 | $10.04 | 718,700 |
December 02 2014 | $9.45 | $9.83 | $9.42 | $9.82 | 720,200 |
December 01 2014 | $9.75 | $9.81 | $9.34 | $9.40 | 952,900 |
November 28 2014 | $9.82 | $9.97 | $9.68 | $9.73 | 488,200 |
November 26 2014 | $9.85 | $9.93 | $9.79 | $9.87 | 328,700 |
November 25 2014 | $9.83 | $9.98 | $9.64 | $9.83 | 630,300 |
