| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2015 | $11.29 | $11.52 | $11.14 | $11.23 | 73,475,000 |
Week of December 21 2015 | $11.07 | $11.40 | $10.98 | $11.32 | 71,917,000 |
Week of December 14 2015 | $11.12 | $11.26 | $10.72 | $10.85 | 178,377,000 |
Week of December 07 2015 | $11.31 | $11.55 | $11.13 | $11.14 | 170,987,000 |
Week of November 30 2015 | $9.98 | $11.41 | $9.80 | $11.38 | 311,224,000 |
Week of November 23 2015 | $9.78 | $10.06 | $9.52 | $10.03 | 86,320,000 |
Week of November 16 2015 | $9.06 | $9.77 | $9.03 | $9.75 | 128,771,000 |
Week of November 09 2015 | $9.90 | $9.94 | $8.89 | $9.07 | 165,374,000 |
Week of November 02 2015 | $9.54 | $10.01 | $9.26 | $10.00 | 168,983,000 |
Week of October 26 2015 | $9.88 | $9.88 | $9.16 | $9.50 | 208,473,000 |
Week of October 19 2015 | $9.33 | $10.01 | $9.05 | $9.99 | 138,552,000 |
Week of October 12 2015 | $9.07 | $9.41 | $8.67 | $9.34 | 159,371,000 |
Week of October 05 2015 | $9.56 | $9.63 | $8.60 | $9.02 | 268,103,000 |
Week of September 28 2015 | $9.72 | $9.89 | $9.11 | $9.51 | 212,714,000 |
Week of September 21 2015 | $9.90 | $9.98 | $9.21 | $9.78 | 140,959,000 |
Week of September 14 2015 | $10.19 | $10.38 | $9.76 | $9.84 | 156,703,000 |
Week of September 07 2015 | $9.64 | $10.13 | $9.60 | $10.08 | 142,809,000 |
Week of August 31 2015 | $9.74 | $9.84 | $9.08 | $9.31 | 171,413,000 |
Week of August 24 2015 | $7.77 | $9.82 | $7.69 | $9.81 | 300,519,000 |
Week of August 17 2015 | $9.33 | $9.67 | $8.56 | $8.57 | 169,914,000 |
Week of August 10 2015 | $9.49 | $9.80 | $9.27 | $9.38 | 123,923,000 |
Week of August 03 2015 | $9.72 | $9.80 | $9.13 | $9.42 | 185,477,000 |
Week of July 27 2015 | $9.79 | $9.96 | $9.50 | $9.62 | 165,931,000 |
Week of July 20 2015 | $10.35 | $10.49 | $9.64 | $9.88 | 183,360,000 |
Week of July 13 2015 | $10.10 | $10.38 | $9.88 | $10.28 | 137,670,000 |