| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $11.30 | $11.37 | $11.19 | $11.19 | 19,673,000 |
December 30 2015 | $11.37 | $11.48 | $11.34 | $11.36 | 17,396,000 |
December 29 2015 | $11.33 | $11.47 | $11.18 | $11.41 | 22,533,000 |
December 28 2015 | $11.25 | $11.29 | $11.10 | $11.28 | 13,873,000 |
December 24 2015 | $11.29 | $11.36 | $11.23 | $11.28 | 7,436,000 |
December 23 2015 | $11.26 | $11.31 | $11.13 | $11.30 | 16,170,000 |
December 22 2015 | $11.35 | $11.35 | $11.01 | $11.19 | 21,684,000 |
December 21 2015 | $11.03 | $11.26 | $10.94 | $11.24 | 26,627,000 |
December 18 2015 | $10.81 | $10.94 | $10.68 | $10.81 | 51,964,000 |
December 17 2015 | $11.17 | $11.22 | $10.83 | $10.83 | 24,378,000 |
December 16 2015 | $11.04 | $11.12 | $10.82 | $11.09 | 29,644,000 |
December 15 2015 | $10.97 | $11.09 | $10.86 | $11.01 | 35,398,000 |
December 14 2015 | $11.08 | $11.17 | $10.86 | $10.95 | 36,993,000 |
December 11 2015 | $11.12 | $11.35 | $11.09 | $11.10 | 27,777,000 |
December 10 2015 | $11.23 | $11.49 | $11.16 | $11.32 | 33,078,000 |
December 09 2015 | $11.31 | $11.38 | $11.10 | $11.19 | 30,803,000 |
December 08 2015 | $11.29 | $11.42 | $11.20 | $11.36 | 34,560,000 |
December 07 2015 | $11.27 | $11.51 | $11.19 | $11.44 | 44,769,000 |
December 04 2015 | $11.13 | $11.37 | $11.01 | $11.34 | 60,329,000 |
December 03 2015 | $11.13 | $11.29 | $10.98 | $11.13 | 120,661,000 |
December 02 2015 | $10.23 | $10.38 | $10.11 | $10.16 | 54,364,000 |
December 01 2015 | $10.08 | $10.28 | $10.06 | $10.21 | 43,255,000 |
November 30 2015 | $9.95 | $10.05 | $9.77 | $10.03 | 32,615,000 |
November 27 2015 | $9.89 | $10.03 | $9.83 | $9.99 | 13,262,000 |
November 25 2015 | $9.91 | $9.93 | $9.81 | $9.87 | 21,396,000 |