| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $5.48 | $5.48 | $5.34 | $5.37 | 1,031,200 |
December 29 2016 | $5.38 | $5.51 | $5.34 | $5.45 | 1,795,500 |
December 28 2016 | $5.21 | $5.38 | $5.20 | $5.35 | 1,611,400 |
December 27 2016 | $5.11 | $5.13 | $5.07 | $5.12 | 745,000 |
December 23 2016 | $4.98 | $5.07 | $4.98 | $5.04 | 1,250,200 |
December 22 2016 | $4.86 | $4.93 | $4.84 | $4.91 | 946,300 |
December 21 2016 | $4.90 | $4.93 | $4.81 | $4.87 | 605,000 |
December 20 2016 | $4.80 | $4.84 | $4.74 | $4.83 | 610,100 |
December 19 2016 | $4.85 | $4.86 | $4.73 | $4.74 | 970,500 |
December 16 2016 | $4.73 | $4.86 | $4.69 | $4.76 | 1,789,500 |
December 15 2016 | $4.55 | $4.71 | $4.55 | $4.69 | 1,396,800 |
December 14 2016 | $4.77 | $4.78 | $4.60 | $4.62 | 1,742,900 |
December 13 2016 | $4.71 | $4.80 | $4.68 | $4.74 | 1,417,400 |
December 12 2016 | $4.77 | $4.78 | $4.66 | $4.73 | 1,148,900 |
December 09 2016 | $4.79 | $4.88 | $4.76 | $4.80 | 1,126,800 |
December 08 2016 | $4.80 | $4.85 | $4.77 | $4.80 | 1,099,800 |
December 07 2016 | $4.78 | $4.80 | $4.66 | $4.80 | 1,290,300 |
December 06 2016 | $4.61 | $4.75 | $4.60 | $4.72 | 1,229,900 |
December 05 2016 | $4.57 | $4.61 | $4.55 | $4.60 | 835,800 |
December 02 2016 | $4.54 | $4.66 | $4.52 | $4.58 | 1,435,100 |
December 01 2016 | $4.83 | $4.86 | $4.49 | $4.51 | 2,709,900 |
November 30 2016 | $4.98 | $5.09 | $4.97 | $4.98 | 1,755,800 |
November 29 2016 | $5.03 | $5.04 | $4.92 | $4.93 | 1,857,900 |
November 28 2016 | $4.97 | $5.11 | $4.95 | $5.07 | 1,413,200 |
November 25 2016 | $4.94 | $4.99 | $4.92 | $4.95 | 987,800 |
