| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $8.71 | $8.78 | $8.69 | $8.70 | 17,930,200 |
December 30 2014 | $8.69 | $8.76 | $8.68 | $8.70 | 14,795,000 |
December 29 2014 | $8.63 | $8.80 | $8.61 | $8.71 | 19,137,500 |
December 26 2014 | $8.59 | $8.70 | $8.57 | $8.68 | 11,666,400 |
December 24 2014 | $8.63 | $8.64 | $8.56 | $8.59 | 7,128,800 |
December 23 2014 | $8.54 | $8.68 | $8.54 | $8.61 | 20,828,700 |
December 22 2014 | $8.47 | $8.56 | $8.42 | $8.55 | 25,366,800 |
December 19 2014 | $8.30 | $8.45 | $8.28 | $8.44 | 40,843,500 |
December 18 2014 | $8.25 | $8.32 | $8.15 | $8.32 | 35,542,500 |
December 17 2014 | $7.96 | $8.15 | $7.92 | $8.11 | 29,504,200 |
December 16 2014 | $7.97 | $8.12 | $7.82 | $7.91 | 43,879,300 |
December 15 2014 | $8.34 | $8.38 | $8.01 | $8.02 | 47,476,400 |
December 12 2014 | $8.54 | $8.54 | $8.42 | $8.42 | 22,684,500 |
December 11 2014 | $8.52 | $8.70 | $8.44 | $8.58 | 30,359,300 |
December 10 2014 | $8.66 | $8.66 | $8.51 | $8.51 | 24,615,500 |
December 09 2014 | $8.45 | $8.66 | $8.28 | $8.66 | 23,382,800 |
December 08 2014 | $8.80 | $8.84 | $8.64 | $8.66 | 25,519,100 |
December 05 2014 | $8.93 | $8.95 | $8.78 | $8.82 | 29,700,300 |
December 04 2014 | $8.98 | $9.00 | $8.84 | $8.88 | 23,264,600 |
December 03 2014 | $8.92 | $9.06 | $8.92 | $8.99 | 37,561,100 |
December 02 2014 | $8.91 | $8.96 | $8.77 | $8.93 | 32,313,000 |
December 01 2014 | $8.86 | $8.92 | $8.82 | $8.86 | 30,022,000 |
November 28 2014 | $8.79 | $8.83 | $8.69 | $8.83 | 18,620,300 |
November 26 2014 | $8.79 | $8.80 | $8.71 | $8.77 | 20,003,200 |
November 25 2014 | $8.84 | $8.89 | $8.77 | $8.80 | 32,253,500 |
