| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 26 2016 | $5.12 | $5.21 | $4.92 | $4.99 | 456,800 |
August 25 2016 | $4.98 | $5.09 | $4.92 | $5.02 | 515,600 |
August 24 2016 | $5.17 | $5.26 | $4.97 | $5.00 | 427,800 |
August 23 2016 | $5.29 | $5.34 | $5.21 | $5.21 | 285,700 |
August 22 2016 | $5.15 | $5.31 | $5.15 | $5.27 | 473,100 |
August 19 2016 | $5.43 | $5.45 | $5.16 | $5.18 | 760,600 |
August 18 2016 | $5.40 | $5.54 | $5.38 | $5.48 | 484,200 |
August 17 2016 | $5.49 | $5.50 | $5.31 | $5.39 | 309,500 |
August 16 2016 | $5.57 | $5.60 | $5.45 | $5.54 | 325,600 |
August 15 2016 | $5.46 | $5.61 | $5.44 | $5.54 | 402,500 |
August 12 2016 | $5.63 | $5.63 | $5.38 | $5.40 | 305,700 |
August 11 2016 | $5.64 | $5.78 | $5.60 | $5.62 | 317,900 |
August 10 2016 | $5.83 | $5.86 | $5.57 | $5.60 | 355,300 |
August 09 2016 | $5.89 | $5.91 | $5.77 | $5.79 | 274,500 |
August 08 2016 | $5.91 | $6.09 | $5.89 | $5.89 | 286,800 |
August 05 2016 | $5.79 | $5.94 | $5.73 | $5.85 | 394,600 |
August 04 2016 | $5.74 | $5.96 | $5.70 | $5.78 | 559,100 |
August 03 2016 | $5.41 | $5.74 | $5.40 | $5.74 | 647,300 |
August 02 2016 | $5.58 | $5.63 | $5.30 | $5.44 | 665,100 |
August 01 2016 | $5.77 | $5.77 | $5.31 | $5.54 | 952,400 |
