| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $11.05 | $11.44 | $11.05 | $11.35 | 118,244,000 |
May 28 2015 | $11.12 | $11.15 | $10.43 | $10.92 | 249,123,000 |
May 27 2015 | $10.13 | $11.10 | $10.09 | $10.85 | 114,248,000 |
May 26 2015 | $10.30 | $10.31 | $10.02 | $10.07 | 26,781,000 |
May 22 2015 | $9.95 | $10.26 | $9.95 | $10.17 | 22,856,000 |
May 21 2015 | $9.93 | $9.97 | $9.80 | $9.94 | 21,309,000 |
May 20 2015 | $9.96 | $10.05 | $9.82 | $9.90 | 18,721,000 |
May 19 2015 | $10.03 | $10.11 | $9.91 | $9.93 | 16,053,000 |
May 18 2015 | $9.81 | $10.00 | $9.76 | $9.98 | 17,984,000 |
May 15 2015 | $9.80 | $9.93 | $9.70 | $9.80 | 22,627,000 |
May 14 2015 | $9.52 | $9.87 | $9.48 | $9.73 | 23,279,000 |
May 13 2015 | $9.48 | $9.57 | $9.38 | $9.44 | 11,857,000 |
May 12 2015 | $9.36 | $9.47 | $9.30 | $9.43 | 10,264,000 |
May 11 2015 | $9.47 | $9.50 | $9.40 | $9.42 | 12,418,000 |
May 08 2015 | $9.45 | $9.58 | $9.41 | $9.46 | 14,846,000 |
May 07 2015 | $9.20 | $9.48 | $9.20 | $9.39 | 23,542,000 |
May 06 2015 | $9.03 | $9.08 | $8.85 | $8.95 | 14,475,000 |
May 05 2015 | $9.21 | $9.25 | $8.94 | $8.95 | 22,090,000 |
May 04 2015 | $9.42 | $9.50 | $9.27 | $9.29 | 14,207,000 |
May 01 2015 | $9.04 | $9.46 | $9.04 | $9.42 | 25,334,000 |