| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $12.52 | $13.02 | $12.44 | $12.96 | 4,892,800 |
December 30 2015 | $12.60 | $12.97 | $12.44 | $12.47 | 5,881,000 |
December 29 2015 | $13.05 | $13.28 | $12.63 | $12.97 | 6,643,500 |
December 28 2015 | $12.75 | $12.93 | $12.50 | $12.63 | 8,086,800 |
December 24 2015 | $12.96 | $13.26 | $12.74 | $12.97 | 4,288,400 |
December 23 2015 | $12.47 | $13.13 | $12.45 | $12.93 | 9,987,100 |
December 22 2015 | $11.84 | $12.28 | $11.78 | $12.11 | 6,525,200 |
December 21 2015 | $11.51 | $11.99 | $11.34 | $11.90 | 14,996,100 |
December 18 2015 | $11.21 | $11.57 | $11.20 | $11.35 | 17,859,600 |
December 17 2015 | $11.31 | $11.34 | $11.07 | $11.25 | 10,817,000 |
December 16 2015 | $11.11 | $11.42 | $10.96 | $11.28 | 12,689,400 |
December 15 2015 | $11.62 | $11.68 | $10.95 | $11.01 | 13,533,300 |
December 14 2015 | $11.66 | $11.89 | $11.40 | $11.47 | 9,549,300 |
December 11 2015 | $12.63 | $12.70 | $11.77 | $11.80 | 7,928,500 |
December 10 2015 | $12.62 | $13.19 | $12.49 | $12.96 | 5,147,500 |
December 09 2015 | $12.89 | $13.23 | $12.50 | $12.73 | 10,066,500 |
December 08 2015 | $11.90 | $12.98 | $11.84 | $12.87 | 10,015,000 |
December 07 2015 | $12.12 | $12.48 | $11.87 | $12.31 | 10,307,700 |
December 04 2015 | $12.34 | $12.77 | $12.22 | $12.62 | 6,483,700 |
December 03 2015 | $13.24 | $13.27 | $12.43 | $12.55 | 8,860,300 |
December 02 2015 | $13.43 | $13.50 | $12.83 | $13.14 | 7,453,400 |
December 01 2015 | $13.76 | $13.89 | $13.42 | $13.63 | 5,837,500 |
November 30 2015 | $14.06 | $14.17 | $13.64 | $13.80 | 5,618,800 |
November 27 2015 | $14.00 | $14.16 | $13.89 | $13.98 | 2,693,800 |
November 25 2015 | $13.94 | $14.30 | $13.90 | $14.17 | 5,516,300 |
