| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $12.64 | $13.13 | $12.55 | $13.08 | 4,892,800 |
December 30 2015 | $12.72 | $13.09 | $12.55 | $12.58 | 5,881,000 |
December 29 2015 | $13.17 | $13.40 | $12.74 | $13.09 | 6,643,500 |
December 28 2015 | $12.87 | $13.05 | $12.62 | $12.75 | 8,086,800 |
December 24 2015 | $13.08 | $13.38 | $12.85 | $13.09 | 4,288,400 |
December 23 2015 | $12.58 | $13.25 | $12.57 | $13.05 | 9,987,100 |
December 22 2015 | $11.95 | $12.40 | $11.88 | $12.22 | 6,525,200 |
December 21 2015 | $11.61 | $12.10 | $11.45 | $12.01 | 14,996,100 |
December 18 2015 | $11.31 | $11.68 | $11.30 | $11.46 | 17,859,600 |
December 17 2015 | $11.41 | $11.45 | $11.17 | $11.35 | 10,817,000 |
December 16 2015 | $11.21 | $11.52 | $11.06 | $11.38 | 12,689,400 |
December 15 2015 | $11.73 | $11.79 | $11.05 | $11.12 | 13,533,300 |
December 14 2015 | $11.77 | $12.00 | $11.50 | $11.57 | 9,549,300 |
December 11 2015 | $12.75 | $12.82 | $11.88 | $11.91 | 7,928,500 |
December 10 2015 | $12.74 | $13.31 | $12.60 | $13.08 | 5,147,500 |
December 09 2015 | $13.01 | $13.35 | $12.61 | $12.85 | 10,066,500 |
December 08 2015 | $12.01 | $13.10 | $11.94 | $12.99 | 10,015,000 |
December 07 2015 | $12.23 | $12.59 | $11.98 | $12.42 | 10,307,700 |
December 04 2015 | $12.45 | $12.88 | $12.33 | $12.74 | 6,483,700 |
December 03 2015 | $13.36 | $13.39 | $12.54 | $12.67 | 8,860,300 |
December 02 2015 | $13.55 | $13.62 | $12.95 | $13.26 | 7,453,400 |
December 01 2015 | $13.89 | $14.02 | $13.54 | $13.76 | 5,837,500 |
November 30 2015 | $14.19 | $14.30 | $13.76 | $13.93 | 5,618,800 |
November 27 2015 | $14.13 | $14.29 | $14.02 | $14.11 | 2,693,800 |
November 25 2015 | $14.07 | $14.43 | $14.03 | $14.30 | 5,516,300 |
