| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2016 | $12.66 | $12.92 | $12.54 | $12.75 | 42,784,379 |
January 28 2016 | $12.72 | $12.75 | $12.16 | $12.65 | 68,891,366 |
January 27 2016 | $12.83 | $12.88 | $12.38 | $12.54 | 54,258,371 |
January 26 2016 | $13.11 | $13.19 | $12.59 | $12.90 | 74,462,776 |
January 25 2016 | $13.34 | $13.57 | $13.06 | $13.09 | 40,481,127 |
January 22 2016 | $13.65 | $13.70 | $13.27 | $13.50 | 46,860,873 |
January 21 2016 | $13.44 | $13.55 | $13.00 | $13.33 | 47,492,434 |
January 20 2016 | $13.29 | $13.42 | $12.75 | $13.25 | 87,579,210 |
January 19 2016 | $13.91 | $14.03 | $13.39 | $13.65 | 60,580,202 |
January 15 2016 | $13.26 | $13.67 | $13.15 | $13.67 | 83,679,686 |
January 14 2016 | $13.48 | $14.00 | $12.89 | $13.75 | 97,361,215 |
January 13 2016 | $14.13 | $14.18 | $13.33 | $13.35 | 61,896,304 |
January 12 2016 | $14.11 | $14.25 | $13.69 | $14.00 | 46,378,803 |
January 11 2016 | $14.27 | $14.30 | $13.53 | $13.86 | 61,371,393 |
January 08 2016 | $14.52 | $14.70 | $14.05 | $14.07 | 54,420,926 |
January 07 2016 | $14.28 | $14.56 | $14.24 | $14.38 | 53,313,820 |
January 06 2016 | $14.67 | $14.67 | $14.40 | $14.60 | 56,686,978 |
January 05 2016 | $15.09 | $15.13 | $14.67 | $14.90 | 47,801,329 |
January 04 2016 | $15.38 | $15.43 | $14.60 | $14.89 | 102,407,295 |
December 31 2015 | $15.90 | $16.23 | $15.89 | $16.00 | 40,725,612 |
December 30 2015 | $15.77 | $16.24 | $15.71 | $15.87 | 55,468,872 |
December 29 2015 | $15.34 | $15.85 | $15.30 | $15.81 | 36,094,387 |
December 28 2015 | $15.43 | $15.47 | $15.04 | $15.26 | 28,519,589 |
December 24 2015 | $15.37 | $15.46 | $15.22 | $15.37 | 10,654,166 |
December 23 2015 | $15.48 | $15.56 | $15.21 | $15.31 | 23,324,709 |
