| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $8.74 | $8.83 | $8.58 | $8.60 | 33,295,000 |
May 30 2018 | $8.68 | $8.75 | $8.65 | $8.73 | 19,265,000 |
May 29 2018 | $8.58 | $8.70 | $8.54 | $8.66 | 26,400,000 |
May 25 2018 | $8.68 | $8.73 | $8.55 | $8.58 | 22,725,000 |
May 24 2018 | $8.70 | $8.71 | $8.61 | $8.67 | 14,890,000 |
May 23 2018 | $8.64 | $8.73 | $8.61 | $8.71 | 18,490,000 |
May 22 2018 | $8.72 | $8.72 | $8.61 | $8.67 | 20,535,000 |
May 21 2018 | $8.67 | $8.72 | $8.60 | $8.68 | 20,625,000 |
May 18 2018 | $8.77 | $8.79 | $8.62 | $8.64 | 35,500,000 |
May 17 2018 | $8.89 | $8.90 | $8.72 | $8.77 | 57,045,000 |
May 16 2018 | $8.59 | $8.95 | $8.59 | $8.89 | 93,035,000 |
May 15 2018 | $8.49 | $8.62 | $8.45 | $8.53 | 36,545,000 |
May 14 2018 | $8.55 | $8.66 | $8.47 | $8.50 | 41,200,000 |
May 11 2018 | $8.44 | $8.57 | $8.43 | $8.50 | 27,300,000 |
May 10 2018 | $8.48 | $8.53 | $8.41 | $8.45 | 23,260,000 |
May 09 2018 | $8.58 | $8.60 | $8.45 | $8.49 | 28,580,000 |
May 08 2018 | $8.37 | $8.57 | $8.36 | $8.49 | 33,725,000 |
May 07 2018 | $8.43 | $8.43 | $8.30 | $8.39 | 29,055,000 |
May 04 2018 | $8.38 | $8.48 | $8.35 | $8.41 | 35,205,000 |
May 03 2018 | $8.42 | $8.46 | $8.33 | $8.39 | 40,055,000 |
May 02 2018 | $8.49 | $8.50 | $8.35 | $8.42 | 52,415,000 |
May 01 2018 | $8.47 | $8.62 | $8.40 | $8.52 | 48,495,000 |