| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $5.47 | $5.47 | $5.38 | $5.40 | 8,572,588 |
December 30 2015 | $5.56 | $5.56 | $5.48 | $5.48 | 7,337,656 |
December 29 2015 | $5.52 | $5.56 | $5.51 | $5.55 | 8,123,659 |
December 28 2015 | $5.49 | $5.50 | $5.43 | $5.45 | 5,552,232 |
December 24 2015 | $5.50 | $5.51 | $5.46 | $5.48 | 2,462,445 |
December 23 2015 | $5.49 | $5.52 | $5.48 | $5.49 | 6,412,963 |
December 22 2015 | $5.52 | $5.57 | $5.48 | $5.55 | 10,772,640 |
December 21 2015 | $5.48 | $5.50 | $5.42 | $5.45 | 15,142,810 |
December 18 2015 | $5.28 | $5.30 | $5.22 | $5.26 | 13,718,590 |
December 17 2015 | $5.41 | $5.43 | $5.34 | $5.35 | 9,419,840 |
December 16 2015 | $5.45 | $5.48 | $5.40 | $5.47 | 13,030,220 |
December 15 2015 | $5.32 | $5.39 | $5.31 | $5.35 | 8,103,017 |
December 14 2015 | $5.32 | $5.36 | $5.26 | $5.35 | 12,379,570 |
December 11 2015 | $5.32 | $5.35 | $5.29 | $5.31 | 8,896,086 |
December 10 2015 | $5.39 | $5.45 | $5.37 | $5.40 | 8,936,645 |
December 09 2015 | $5.49 | $5.50 | $5.37 | $5.44 | 12,686,840 |
December 08 2015 | $5.57 | $5.61 | $5.51 | $5.60 | 10,214,350 |
December 07 2015 | $5.68 | $5.70 | $5.65 | $5.68 | 7,528,300 |
December 04 2015 | $5.61 | $5.71 | $5.60 | $5.70 | 10,173,120 |
December 03 2015 | $5.73 | $5.74 | $5.64 | $5.65 | 11,130,510 |
December 02 2015 | $5.69 | $5.75 | $5.69 | $5.72 | 10,743,870 |
December 01 2015 | $5.68 | $5.70 | $5.65 | $5.70 | 10,120,570 |
November 30 2015 | $5.54 | $5.56 | $5.51 | $5.55 | 5,117,542 |
November 27 2015 | $5.53 | $5.54 | $5.51 | $5.53 | 1,425,551 |
November 25 2015 | $5.57 | $5.61 | $5.55 | $5.58 | 3,997,663 |