| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $11.03 | $11.42 | $11.03 | $11.33 | 118,244,000 |
May 28 2015 | $11.10 | $11.13 | $10.41 | $10.90 | 249,123,000 |
May 27 2015 | $10.11 | $11.08 | $10.07 | $10.83 | 114,248,000 |
May 26 2015 | $10.28 | $10.30 | $10.00 | $10.05 | 26,781,000 |
May 22 2015 | $9.94 | $10.24 | $9.94 | $10.15 | 22,856,000 |
May 21 2015 | $9.91 | $9.95 | $9.79 | $9.92 | 21,309,000 |
May 20 2015 | $9.95 | $10.03 | $9.81 | $9.88 | 18,721,000 |
May 19 2015 | $10.02 | $10.09 | $9.89 | $9.91 | 16,053,000 |
May 18 2015 | $9.79 | $9.98 | $9.74 | $9.96 | 17,984,000 |
May 15 2015 | $9.78 | $9.91 | $9.69 | $9.79 | 22,627,000 |
May 14 2015 | $9.50 | $9.85 | $9.46 | $9.72 | 23,279,000 |
May 13 2015 | $9.46 | $9.56 | $9.36 | $9.42 | 11,857,000 |
May 12 2015 | $9.34 | $9.46 | $9.28 | $9.41 | 10,264,000 |
May 11 2015 | $9.46 | $9.48 | $9.38 | $9.40 | 12,418,000 |
May 08 2015 | $9.43 | $9.56 | $9.39 | $9.44 | 14,846,000 |
May 07 2015 | $9.19 | $9.46 | $9.19 | $9.38 | 23,542,000 |
May 06 2015 | $9.02 | $9.06 | $8.83 | $8.94 | 14,475,000 |
May 05 2015 | $9.19 | $9.24 | $8.93 | $8.94 | 22,090,000 |
May 04 2015 | $9.40 | $9.48 | $9.25 | $9.27 | 14,207,000 |
May 01 2015 | $9.03 | $9.45 | $9.02 | $9.40 | 25,334,000 |