| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $11.04 | $11.32 | $11.02 | $11.28 | 2,413,876 |
December 30 2015 | $11.08 | $11.15 | $11.04 | $11.10 | 1,161,482 |
December 29 2015 | $11.11 | $11.18 | $11.02 | $11.13 | 1,389,315 |
December 28 2015 | $11.18 | $11.22 | $11.02 | $11.04 | 1,565,713 |
December 24 2015 | $11.31 | $11.34 | $11.15 | $11.24 | 456,193 |
December 23 2015 | $11.00 | $11.34 | $10.97 | $11.31 | 2,167,536 |
December 22 2015 | $10.82 | $10.96 | $10.66 | $10.93 | 1,831,171 |
December 21 2015 | $10.74 | $10.95 | $10.69 | $10.78 | 2,154,416 |
December 18 2015 | $10.58 | $10.84 | $10.50 | $10.68 | 5,605,258 |
December 17 2015 | $10.68 | $10.82 | $10.54 | $10.62 | 5,049,202 |
December 16 2015 | $11.03 | $11.06 | $10.65 | $10.70 | 4,502,702 |
December 15 2015 | $10.54 | $11.04 | $10.47 | $11.00 | 4,748,361 |
December 14 2015 | $10.80 | $10.94 | $10.34 | $10.43 | 5,764,641 |
December 11 2015 | $11.05 | $11.06 | $10.77 | $10.79 | 3,962,806 |
December 10 2015 | $11.19 | $11.31 | $11.12 | $11.17 | 1,784,427 |
December 09 2015 | $11.41 | $11.54 | $11.23 | $11.24 | 2,858,565 |
December 08 2015 | $11.24 | $11.46 | $11.21 | $11.45 | 2,716,482 |
December 07 2015 | $11.55 | $11.56 | $11.32 | $11.37 | 2,823,055 |
December 04 2015 | $11.68 | $11.71 | $11.42 | $11.55 | 5,585,956 |
December 03 2015 | $11.71 | $11.76 | $11.61 | $11.65 | 3,373,891 |
December 02 2015 | $11.52 | $11.80 | $11.45 | $11.68 | 6,149,637 |
December 01 2015 | $11.58 | $11.73 | $11.50 | $11.51 | 4,258,418 |
November 30 2015 | $11.61 | $11.61 | $11.47 | $11.47 | 3,536,463 |
November 27 2015 | $11.67 | $11.71 | $11.59 | $11.60 | 906,033 |
November 25 2015 | $11.69 | $11.69 | $11.62 | $11.65 | 1,801,688 |
