| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $4.46 | $4.48 | $4.43 | $4.45 | 3,444,650 |
December 30 2015 | $4.48 | $4.50 | $4.46 | $4.47 | 1,724,585 |
December 29 2015 | $4.49 | $4.50 | $4.46 | $4.49 | 3,288,165 |
December 28 2015 | $4.47 | $4.48 | $4.43 | $4.46 | 2,950,835 |
December 24 2015 | $4.44 | $4.48 | $4.44 | $4.46 | 2,337,000 |
December 23 2015 | $4.43 | $4.47 | $4.41 | $4.45 | 5,650,960 |
December 22 2015 | $4.35 | $4.40 | $4.34 | $4.39 | 4,947,925 |
December 21 2015 | $4.39 | $4.41 | $4.33 | $4.40 | 7,360,515 |
December 18 2015 | $4.44 | $4.46 | $4.42 | $4.42 | 5,797,325 |
December 17 2015 | $4.58 | $4.61 | $4.54 | $4.54 | 4,909,300 |
December 16 2015 | $4.49 | $4.57 | $4.48 | $4.56 | 10,996,350 |
December 15 2015 | $4.45 | $4.48 | $4.39 | $4.43 | 9,866,920 |
December 14 2015 | $4.42 | $4.48 | $4.39 | $4.45 | 9,530,610 |
December 11 2015 | $4.43 | $4.44 | $4.38 | $4.40 | 6,541,025 |
December 10 2015 | $4.47 | $4.49 | $4.44 | $4.45 | 4,682,320 |
December 09 2015 | $4.46 | $4.46 | $4.37 | $4.40 | 6,877,595 |
December 08 2015 | $4.50 | $4.51 | $4.46 | $4.48 | 6,400,910 |
December 07 2015 | $4.59 | $4.60 | $4.54 | $4.57 | 2,394,285 |
December 04 2015 | $4.54 | $4.59 | $4.53 | $4.59 | 7,160,270 |
December 03 2015 | $4.63 | $4.65 | $4.55 | $4.56 | 8,755,290 |
December 02 2015 | $4.64 | $4.64 | $4.58 | $4.59 | 10,193,835 |
December 01 2015 | $4.73 | $4.76 | $4.73 | $4.73 | 3,015,705 |
November 30 2015 | $4.69 | $4.71 | $4.67 | $4.68 | 4,416,210 |
November 27 2015 | $4.80 | $4.83 | $4.78 | $4.79 | 1,060,675 |
November 25 2015 | $4.78 | $4.80 | $4.78 | $4.79 | 3,130,870 |