| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $4.67 | $4.71 | $4.50 | $4.57 | 25,379,200 |
May 27 2016 | $4.39 | $4.63 | $4.37 | $4.60 | 34,429,600 |
May 26 2016 | $4.19 | $4.38 | $4.17 | $4.35 | 22,625,700 |
May 25 2016 | $4.24 | $4.35 | $4.15 | $4.18 | 24,703,600 |
May 24 2016 | $4.09 | $4.21 | $3.92 | $4.20 | 34,283,900 |
May 23 2016 | $3.90 | $4.20 | $3.88 | $4.04 | 35,467,000 |
May 20 2016 | $3.83 | $3.90 | $3.81 | $3.87 | 13,799,600 |
May 19 2016 | $3.83 | $3.85 | $3.69 | $3.77 | 17,696,900 |
May 18 2016 | $3.79 | $3.97 | $3.77 | $3.84 | 19,487,500 |
May 17 2016 | $3.80 | $3.98 | $3.69 | $3.79 | 20,066,100 |
May 16 2016 | $3.67 | $3.85 | $3.65 | $3.79 | 14,703,800 |
May 13 2016 | $3.56 | $3.73 | $3.55 | $3.67 | 16,470,100 |
May 12 2016 | $3.65 | $3.68 | $3.55 | $3.59 | 9,255,800 |
May 11 2016 | $3.61 | $3.68 | $3.60 | $3.65 | 7,540,300 |
May 10 2016 | $3.66 | $3.68 | $3.56 | $3.64 | 9,415,100 |
May 09 2016 | $3.66 | $3.68 | $3.45 | $3.65 | 16,299,400 |
May 06 2016 | $3.65 | $3.75 | $3.64 | $3.68 | 11,839,300 |
May 05 2016 | $3.64 | $3.80 | $3.61 | $3.66 | 21,529,600 |
May 04 2016 | $3.54 | $3.67 | $3.54 | $3.60 | 8,688,500 |
May 03 2016 | $3.70 | $3.71 | $3.58 | $3.60 | 13,784,800 |
May 02 2016 | $3.58 | $3.75 | $3.57 | $3.74 | 16,972,800 |