| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $9.96 | $9.97 | $9.78 | $9.80 | 2,390,854 |
December 30 2015 | $10.15 | $10.15 | $9.94 | $9.95 | 3,025,628 |
December 29 2015 | $10.05 | $10.16 | $10.00 | $10.11 | 3,146,476 |
December 28 2015 | $10.10 | $10.10 | $9.90 | $10.00 | 2,243,959 |
December 24 2015 | $10.14 | $10.21 | $10.11 | $10.14 | 1,606,870 |
December 23 2015 | $10.06 | $10.14 | $10.00 | $10.09 | 3,158,801 |
December 22 2015 | $10.11 | $10.15 | $9.92 | $10.07 | 3,477,613 |
December 21 2015 | $10.12 | $10.25 | $10.01 | $10.09 | 2,127,357 |
December 18 2015 | $9.94 | $10.11 | $9.85 | $10.01 | 5,777,505 |
December 17 2015 | $10.38 | $10.42 | $9.96 | $9.96 | 4,101,175 |
December 16 2015 | $10.32 | $10.35 | $10.17 | $10.32 | 2,550,030 |
December 15 2015 | $10.13 | $10.32 | $10.12 | $10.27 | 5,017,032 |
December 14 2015 | $10.23 | $10.62 | $10.04 | $10.11 | 9,334,881 |
December 11 2015 | $9.92 | $10.19 | $9.88 | $9.90 | 4,837,852 |
December 10 2015 | $10.12 | $10.29 | $10.07 | $10.15 | 6,459,770 |
December 09 2015 | $10.46 | $10.49 | $10.10 | $10.13 | 6,247,349 |
December 08 2015 | $10.51 | $10.70 | $10.26 | $10.46 | 12,626,000 |
December 07 2015 | $11.27 | $11.36 | $11.21 | $11.24 | 6,934,200 |
December 04 2015 | $11.06 | $11.40 | $11.01 | $11.37 | 4,536,485 |
December 03 2015 | $11.42 | $11.42 | $10.97 | $11.08 | 5,813,982 |
December 02 2015 | $11.31 | $11.35 | $11.10 | $11.33 | 9,036,045 |
December 01 2015 | $11.01 | $11.28 | $11.01 | $11.27 | 10,069,920 |
November 30 2015 | $10.73 | $11.04 | $10.68 | $10.96 | 9,517,352 |
November 27 2015 | $10.46 | $10.77 | $10.46 | $10.73 | 2,375,960 |
November 25 2015 | $10.35 | $10.55 | $10.29 | $10.46 | 8,874,082 |
