| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2015 | $11.73 | $11.96 | $11.39 | $11.44 | 340,062,000 |
Week of December 21 2015 | $11.95 | $11.96 | $11.49 | $11.73 | 342,146,000 |
Week of December 14 2015 | $11.98 | $12.64 | $11.47 | $11.80 | 788,533,000 |
Week of December 07 2015 | $13.12 | $13.33 | $11.86 | $11.89 | 893,109,000 |
Week of November 30 2015 | $12.60 | $13.22 | $12.24 | $13.09 | 974,482,000 |
Week of November 23 2015 | $12.43 | $12.64 | $12.00 | $12.54 | 516,885,000 |
Week of November 16 2015 | $10.30 | $12.41 | $10.19 | $12.38 | 1,134,663,000 |
Week of November 09 2015 | $11.34 | $11.53 | $10.33 | $10.37 | 747,478,000 |
Week of November 02 2015 | $10.92 | $11.57 | $10.63 | $11.41 | 665,252,000 |
Week of October 26 2015 | $10.01 | $11.01 | $9.94 | $10.84 | 628,081,000 |
Week of October 19 2015 | $9.81 | $10.36 | $9.63 | $10.00 | 918,455,000 |
Week of October 12 2015 | $11.45 | $11.54 | $9.84 | $9.90 | 1,331,929,000 |
Week of October 05 2015 | $10.75 | $11.58 | $10.26 | $11.33 | 1,194,043,000 |
Week of September 28 2015 | $10.16 | $10.69 | $9.69 | $10.61 | 904,137,000 |
Week of September 21 2015 | $10.33 | $10.55 | $9.68 | $10.22 | 852,241,000 |
Week of September 14 2015 | $9.68 | $10.75 | $9.36 | $10.26 | 1,137,280,000 |
Week of September 07 2015 | $10.21 | $10.28 | $9.36 | $9.75 | 1,174,099,000 |
Week of August 31 2015 | $11.52 | $11.70 | $9.73 | $9.88 | 1,465,847,000 |
Week of August 24 2015 | $8.88 | $11.94 | $8.55 | $11.76 | 1,910,335,000 |
Week of August 17 2015 | $12.31 | $12.68 | $10.28 | $10.40 | 900,047,000 |
Week of August 10 2015 | $12.61 | $12.65 | $11.87 | $12.34 | 627,960,000 |
Week of August 03 2015 | $11.46 | $12.93 | $11.18 | $12.35 | 1,088,220,000 |
Week of July 27 2015 | $10.78 | $11.50 | $10.39 | $11.43 | 597,324,000 |
Week of July 20 2015 | $11.47 | $11.47 | $10.89 | $10.93 | 636,947,000 |
Week of July 13 2015 | $9.81 | $11.79 | $9.71 | $11.48 | 1,724,382,000 |