| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $5.23 | $5.24 | $5.21 | $5.22 | 64,900 |
December 29 2016 | $5.15 | $5.22 | $5.15 | $5.21 | 44,700 |
December 28 2016 | $5.17 | $5.49 | $5.13 | $5.16 | 95,800 |
December 27 2016 | $5.23 | $5.42 | $5.23 | $5.41 | 29,200 |
December 23 2016 | $5.14 | $5.14 | $5.12 | $5.13 | 85,000 |
December 22 2016 | $5.22 | $5.22 | $5.15 | $5.16 | 134,700 |
December 21 2016 | $5.20 | $5.27 | $5.20 | $5.25 | 71,000 |
December 20 2016 | $5.18 | $5.23 | $5.16 | $5.22 | 63,700 |
December 19 2016 | $5.19 | $5.19 | $5.14 | $5.16 | 32,300 |
December 16 2016 | $5.08 | $5.19 | $5.08 | $5.19 | 21,700 |
December 15 2016 | $5.10 | $5.12 | $5.05 | $5.07 | 30,900 |
December 14 2016 | $5.23 | $5.27 | $5.13 | $5.13 | 104,400 |
December 13 2016 | $5.20 | $5.24 | $5.18 | $5.23 | 86,900 |
December 12 2016 | $5.16 | $5.18 | $5.13 | $5.18 | 76,400 |
December 09 2016 | $5.15 | $5.18 | $5.13 | $5.15 | 62,800 |
December 08 2016 | $5.11 | $5.16 | $5.08 | $5.14 | 79,900 |
December 07 2016 | $5.01 | $5.10 | $5.00 | $5.10 | 92,400 |
December 06 2016 | $5.06 | $5.07 | $4.99 | $5.02 | 56,400 |
December 05 2016 | $5.09 | $5.09 | $5.05 | $5.05 | 68,500 |
December 02 2016 | $5.10 | $5.14 | $5.05 | $5.05 | 58,900 |
December 01 2016 | $5.17 | $5.21 | $5.04 | $5.16 | 55,200 |
November 30 2016 | $5.02 | $5.05 | $4.97 | $5.04 | 160,500 |
November 29 2016 | $4.97 | $5.22 | $4.83 | $4.99 | 204,200 |
November 28 2016 | $4.81 | $4.90 | $4.81 | $4.90 | 44,200 |
November 25 2016 | $4.84 | $4.84 | $4.80 | $4.80 | 9,500 |