| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $9.69 | $9.95 | $9.68 | $9.86 | 98,079,249 |
September 29 2016 | $9.73 | $9.83 | $9.66 | $9.67 | 62,176,359 |
September 28 2016 | $9.71 | $9.76 | $9.60 | $9.75 | 72,351,089 |
September 27 2016 | $9.50 | $9.76 | $9.50 | $9.71 | 96,800,999 |
September 26 2016 | $9.54 | $9.54 | $9.40 | $9.46 | 67,391,879 |
September 23 2016 | $9.58 | $9.70 | $9.54 | $9.59 | 61,794,709 |
September 22 2016 | $9.55 | $9.59 | $9.42 | $9.58 | 112,149,699 |
September 21 2016 | $9.69 | $9.71 | $9.33 | $9.49 | 200,422,398 |
September 20 2016 | $9.88 | $9.92 | $9.77 | $9.83 | 47,367,620 |
September 19 2016 | $9.99 | $10.04 | $9.78 | $9.81 | 86,161,829 |
September 16 2016 | $9.71 | $9.95 | $9.70 | $9.95 | 94,451,089 |
September 15 2016 | $9.72 | $9.80 | $9.65 | $9.73 | 52,999,299 |
September 14 2016 | $9.74 | $9.84 | $9.70 | $9.70 | 85,284,499 |
September 13 2016 | $9.72 | $9.80 | $9.53 | $9.61 | 117,880,799 |
September 12 2016 | $9.59 | $9.93 | $9.57 | $9.91 | 77,183,519 |
September 09 2016 | $9.91 | $9.94 | $9.65 | $9.65 | 73,733,189 |
September 08 2016 | $9.92 | $10.01 | $9.88 | $9.97 | 52,012,079 |
September 07 2016 | $10.01 | $10.02 | $9.84 | $9.92 | 64,685,119 |
September 06 2016 | $9.78 | $10.03 | $9.76 | $10.01 | 90,360,919 |
September 02 2016 | $9.79 | $9.82 | $9.70 | $9.74 | 42,471,820 |
September 01 2016 | $9.78 | $9.80 | $9.69 | $9.74 | 41,486,210 |