| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $5.65 | $5.78 | $5.60 | $5.64 | 3,728,030 |
December 30 2015 | $5.68 | $5.84 | $5.62 | $5.65 | 2,989,834 |
December 29 2015 | $5.47 | $5.71 | $5.45 | $5.71 | 2,623,172 |
December 28 2015 | $5.24 | $5.50 | $5.20 | $5.47 | 3,017,615 |
December 24 2015 | $5.50 | $5.55 | $5.28 | $5.29 | 1,606,976 |
December 23 2015 | $5.02 | $5.58 | $5.02 | $5.51 | 6,172,588 |
December 22 2015 | $4.99 | $5.04 | $4.91 | $4.99 | 2,527,443 |
December 21 2015 | $5.01 | $5.06 | $4.90 | $4.98 | 2,603,194 |
December 18 2015 | $5.00 | $5.05 | $4.90 | $4.99 | 7,029,450 |
December 17 2015 | $5.09 | $5.14 | $4.90 | $5.03 | 3,119,022 |
December 16 2015 | $4.91 | $5.10 | $4.84 | $5.09 | 5,118,092 |
December 15 2015 | $4.89 | $4.97 | $4.77 | $4.89 | 4,156,366 |
December 14 2015 | $4.88 | $5.02 | $4.70 | $4.88 | 5,915,481 |
December 11 2015 | $4.91 | $5.02 | $4.73 | $4.79 | 4,330,385 |
December 10 2015 | $4.80 | $5.02 | $4.75 | $5.02 | 3,115,818 |
December 09 2015 | $5.08 | $5.12 | $4.80 | $4.81 | 4,715,489 |
December 08 2015 | $5.11 | $5.23 | $5.04 | $5.14 | 3,424,784 |
December 07 2015 | $5.35 | $5.43 | $5.15 | $5.16 | 3,550,705 |
December 04 2015 | $5.30 | $5.44 | $5.18 | $5.40 | 4,251,565 |
December 03 2015 | $5.68 | $5.68 | $5.28 | $5.36 | 5,414,325 |
December 02 2015 | $5.73 | $5.80 | $5.63 | $5.64 | 2,092,582 |
December 01 2015 | $5.73 | $5.79 | $5.52 | $5.76 | 6,445,532 |
November 30 2015 | $5.55 | $5.75 | $5.48 | $5.72 | 4,360,458 |
November 27 2015 | $5.50 | $5.57 | $5.31 | $5.47 | 2,120,645 |
November 25 2015 | $5.49 | $5.64 | $5.42 | $5.49 | 2,948,791 |