| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 01 2016 | $9.50 | $9.70 | $9.48 | $9.67 | 161,672,098 |
June 30 2016 | $9.09 | $9.17 | $8.99 | $9.15 | 90,989,709 |
June 29 2016 | $8.97 | $9.20 | $8.87 | $9.11 | 116,870,799 |
June 28 2016 | $8.74 | $8.89 | $8.64 | $8.80 | 115,456,299 |
June 27 2016 | $8.79 | $8.80 | $8.48 | $8.53 | 137,757,109 |
June 24 2016 | $8.75 | $9.05 | $8.72 | $8.84 | 112,485,799 |
June 23 2016 | $9.06 | $9.17 | $8.82 | $9.17 | 108,190,299 |
June 22 2016 | $9.08 | $9.20 | $8.98 | $9.00 | 94,546,849 |
June 21 2016 | $9.39 | $9.39 | $9.08 | $9.10 | 151,997,298 |
June 20 2016 | $9.52 | $9.59 | $9.37 | $9.38 | 90,263,759 |
June 17 2016 | $9.58 | $9.58 | $9.42 | $9.45 | 80,468,409 |
June 16 2016 | $9.42 | $9.56 | $9.32 | $9.54 | 75,507,729 |
June 15 2016 | $9.46 | $9.55 | $9.35 | $9.43 | 76,754,489 |
June 14 2016 | $9.42 | $9.58 | $9.33 | $9.41 | 94,803,879 |
June 13 2016 | $9.50 | $9.72 | $9.36 | $9.39 | 134,843,509 |
June 10 2016 | $9.49 | $9.54 | $9.33 | $9.38 | 129,078,999 |
June 09 2016 | $9.72 | $9.84 | $9.67 | $9.71 | 89,238,029 |
June 08 2016 | $10.00 | $10.03 | $9.76 | $9.79 | 94,239,379 |
June 07 2016 | $10.12 | $10.16 | $9.98 | $9.99 | 64,747,419 |
June 06 2016 | $10.03 | $10.11 | $9.97 | $10.07 | 68,281,279 |
June 03 2016 | $10.10 | $10.10 | $9.85 | $9.96 | 92,239,939 |
June 02 2016 | $10.14 | $10.22 | $10.08 | $10.13 | 79,924,479 |
June 01 2016 | $10.15 | $10.19 | $10.02 | $10.15 | 83,933,799 |
May 31 2016 | $10.30 | $10.35 | $10.21 | $10.26 | 87,256,559 |
May 27 2016 | $10.24 | $10.35 | $10.14 | $10.33 | 90,921,269 |