| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $11.34 | $11.41 | $11.23 | $11.23 | 19,673,000 |
December 30 2015 | $11.41 | $11.52 | $11.38 | $11.40 | 17,396,000 |
December 29 2015 | $11.37 | $11.51 | $11.22 | $11.45 | 22,533,000 |
December 28 2015 | $11.29 | $11.33 | $11.14 | $11.32 | 13,873,000 |
December 24 2015 | $11.33 | $11.40 | $11.27 | $11.32 | 7,436,000 |
December 23 2015 | $11.30 | $11.35 | $11.17 | $11.33 | 16,170,000 |
December 22 2015 | $11.39 | $11.39 | $11.04 | $11.23 | 21,684,000 |
December 21 2015 | $11.07 | $11.30 | $10.98 | $11.28 | 26,627,000 |
December 18 2015 | $10.85 | $10.98 | $10.72 | $10.85 | 51,964,000 |
December 17 2015 | $11.21 | $11.26 | $10.86 | $10.87 | 24,378,000 |
December 16 2015 | $11.08 | $11.16 | $10.86 | $11.13 | 29,644,000 |
December 15 2015 | $11.00 | $11.12 | $10.90 | $11.05 | 35,398,000 |
December 14 2015 | $11.12 | $11.21 | $10.89 | $10.99 | 36,993,000 |
December 11 2015 | $11.15 | $11.39 | $11.13 | $11.14 | 27,777,000 |
December 10 2015 | $11.27 | $11.53 | $11.20 | $11.36 | 33,078,000 |
December 09 2015 | $11.35 | $11.41 | $11.14 | $11.23 | 30,803,000 |
December 08 2015 | $11.33 | $11.46 | $11.24 | $11.40 | 34,560,000 |
December 07 2015 | $11.31 | $11.55 | $11.23 | $11.48 | 44,769,000 |
December 04 2015 | $11.17 | $11.41 | $11.05 | $11.38 | 60,329,000 |
December 03 2015 | $11.17 | $11.33 | $11.02 | $11.17 | 120,661,000 |
December 02 2015 | $10.26 | $10.41 | $10.15 | $10.20 | 54,364,000 |
December 01 2015 | $10.12 | $10.32 | $10.10 | $10.25 | 43,255,000 |
November 30 2015 | $9.98 | $10.08 | $9.80 | $10.06 | 32,615,000 |
November 27 2015 | $9.92 | $10.06 | $9.86 | $10.03 | 13,262,000 |
November 25 2015 | $9.95 | $9.96 | $9.85 | $9.90 | 21,396,000 |