| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 20 2015 | $11.98 | $12.15 | $11.13 | $11.25 | 280,453,177 |
August 19 2015 | $12.35 | $12.37 | $12.15 | $12.21 | 101,152,699 |
August 18 2015 | $12.53 | $12.67 | $12.36 | $12.41 | 93,819,939 |
August 17 2015 | $12.31 | $12.57 | $12.26 | $12.54 | 92,338,479 |
August 14 2015 | $12.50 | $12.50 | $12.30 | $12.34 | 86,676,829 |
August 13 2015 | $12.10 | $12.57 | $11.93 | $12.37 | 152,843,998 |
August 12 2015 | $12.15 | $12.25 | $11.87 | $12.05 | 138,816,099 |
August 11 2015 | $12.00 | $12.38 | $12.00 | $12.27 | 115,968,099 |
August 10 2015 | $12.61 | $12.65 | $12.15 | $12.30 | 134,245,699 |
August 07 2015 | $12.64 | $12.66 | $12.13 | $12.35 | 173,606,698 |
August 06 2015 | $12.63 | $12.89 | $12.20 | $12.65 | 247,167,498 |
August 05 2015 | $12.56 | $12.93 | $12.27 | $12.37 | 269,464,897 |
August 04 2015 | $11.32 | $12.28 | $11.30 | $12.12 | 296,533,177 |
August 03 2015 | $11.46 | $11.46 | $11.18 | $11.26 | 101,448,199 |
July 31 2015 | $11.20 | $11.50 | $11.12 | $11.43 | 163,490,708 |
July 30 2015 | $10.64 | $11.19 | $10.54 | $11.16 | 142,291,999 |
July 29 2015 | $10.68 | $10.78 | $10.54 | $10.71 | 66,956,399 |
July 28 2015 | $10.73 | $10.79 | $10.39 | $10.69 | 111,559,499 |
July 27 2015 | $10.78 | $10.99 | $10.63 | $10.64 | 113,026,199 |
July 24 2015 | $11.16 | $11.17 | $10.89 | $10.93 | 81,250,649 |
July 23 2015 | $11.09 | $11.22 | $10.98 | $11.01 | 83,067,729 |
July 22 2015 | $11.21 | $11.39 | $11.06 | $11.15 | 105,005,499 |
July 21 2015 | $11.02 | $11.37 | $10.93 | $11.25 | 140,854,189 |
July 20 2015 | $11.47 | $11.47 | $11.01 | $11.06 | 226,769,098 |
July 17 2015 | $11.73 | $11.79 | $11.42 | $11.48 | 251,369,487 |
