| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $5.47 | $5.48 | $5.44 | $5.46 | 64,900 |
December 29 2016 | $5.38 | $5.46 | $5.38 | $5.44 | 44,700 |
December 28 2016 | $5.41 | $5.74 | $5.36 | $5.40 | 95,800 |
December 27 2016 | $5.47 | $5.66 | $5.47 | $5.66 | 29,200 |
December 23 2016 | $5.38 | $5.38 | $5.35 | $5.36 | 85,000 |
December 22 2016 | $5.46 | $5.46 | $5.39 | $5.39 | 134,700 |
December 21 2016 | $5.44 | $5.51 | $5.44 | $5.49 | 71,000 |
December 20 2016 | $5.41 | $5.47 | $5.40 | $5.46 | 63,700 |
December 19 2016 | $5.43 | $5.43 | $5.38 | $5.39 | 32,300 |
December 16 2016 | $5.32 | $5.43 | $5.32 | $5.42 | 21,700 |
December 15 2016 | $5.33 | $5.35 | $5.28 | $5.30 | 30,900 |
December 14 2016 | $5.47 | $5.51 | $5.36 | $5.37 | 104,400 |
December 13 2016 | $5.44 | $5.48 | $5.41 | $5.47 | 86,900 |
December 12 2016 | $5.39 | $5.41 | $5.37 | $5.41 | 76,400 |
December 09 2016 | $5.39 | $5.41 | $5.37 | $5.39 | 62,800 |
December 08 2016 | $5.35 | $5.40 | $5.31 | $5.38 | 79,900 |
December 07 2016 | $5.24 | $5.33 | $5.23 | $5.33 | 92,400 |
December 06 2016 | $5.29 | $5.30 | $5.21 | $5.25 | 56,400 |
December 05 2016 | $5.32 | $5.32 | $5.28 | $5.28 | 68,500 |
December 02 2016 | $5.33 | $5.37 | $5.28 | $5.28 | 58,900 |
December 01 2016 | $5.40 | $5.45 | $5.27 | $5.39 | 55,200 |
November 30 2016 | $5.25 | $5.28 | $5.19 | $5.27 | 160,500 |
November 29 2016 | $5.19 | $5.46 | $5.05 | $5.21 | 204,200 |
November 28 2016 | $5.03 | $5.12 | $5.03 | $5.12 | 44,200 |
November 25 2016 | $5.06 | $5.06 | $5.02 | $5.02 | 9,500 |
