| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $12.42 | $12.91 | $12.33 | $12.85 | 4,892,800 |
December 30 2015 | $12.50 | $12.86 | $12.33 | $12.36 | 5,881,000 |
December 29 2015 | $12.94 | $13.17 | $12.52 | $12.86 | 6,643,500 |
December 28 2015 | $12.64 | $12.83 | $12.40 | $12.53 | 8,086,800 |
December 24 2015 | $12.85 | $13.15 | $12.63 | $12.86 | 4,288,400 |
December 23 2015 | $12.36 | $13.02 | $12.35 | $12.82 | 9,987,100 |
December 22 2015 | $11.74 | $12.18 | $11.68 | $12.00 | 6,525,200 |
December 21 2015 | $11.41 | $11.89 | $11.25 | $11.80 | 14,996,100 |
December 18 2015 | $11.11 | $11.47 | $11.10 | $11.26 | 17,859,600 |
December 17 2015 | $11.21 | $11.25 | $10.97 | $11.15 | 10,817,000 |
December 16 2015 | $11.02 | $11.32 | $10.86 | $11.18 | 12,689,400 |
December 15 2015 | $11.53 | $11.58 | $10.86 | $10.92 | 13,533,300 |
December 14 2015 | $11.56 | $11.79 | $11.30 | $11.37 | 9,549,300 |
December 11 2015 | $12.53 | $12.59 | $11.67 | $11.70 | 7,928,500 |
December 10 2015 | $12.51 | $13.08 | $12.38 | $12.85 | 5,147,500 |
December 09 2015 | $12.78 | $13.12 | $12.39 | $12.62 | 10,066,500 |
December 08 2015 | $11.80 | $12.87 | $11.74 | $12.76 | 10,015,000 |
December 07 2015 | $12.02 | $12.38 | $11.77 | $12.21 | 10,307,700 |
December 04 2015 | $12.24 | $12.66 | $12.11 | $12.51 | 6,483,700 |
December 03 2015 | $13.13 | $13.16 | $12.32 | $12.45 | 8,860,300 |
December 02 2015 | $13.31 | $13.39 | $12.72 | $13.03 | 7,453,400 |
December 01 2015 | $13.65 | $13.78 | $13.31 | $13.52 | 5,837,500 |
November 30 2015 | $13.94 | $14.05 | $13.52 | $13.68 | 5,618,800 |
November 27 2015 | $13.89 | $14.04 | $13.78 | $13.87 | 2,693,800 |
November 25 2015 | $13.82 | $14.18 | $13.79 | $14.05 | 5,516,300 |
