| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $5.86 | $5.87 | $5.76 | $5.78 | 466,391 |
December 28 2017 | $5.80 | $5.89 | $5.80 | $5.86 | 579,311 |
December 27 2017 | $5.75 | $5.82 | $5.73 | $5.77 | 420,047 |
December 26 2017 | $5.68 | $5.79 | $5.65 | $5.76 | 347,944 |
December 22 2017 | $5.70 | $5.77 | $5.67 | $5.73 | 457,049 |
December 21 2017 | $5.75 | $5.80 | $5.70 | $5.72 | 623,392 |
December 20 2017 | $5.87 | $5.90 | $5.75 | $5.76 | 631,751 |
December 19 2017 | $5.85 | $5.91 | $5.85 | $5.86 | 794,126 |
December 18 2017 | $5.89 | $5.96 | $5.84 | $5.87 | 882,497 |
December 15 2017 | $5.76 | $5.93 | $5.76 | $5.86 | 2,001,124 |
December 14 2017 | $5.79 | $5.81 | $5.72 | $5.76 | 818,628 |
December 13 2017 | $5.79 | $5.87 | $5.76 | $5.79 | 715,877 |
December 12 2017 | $5.66 | $5.77 | $5.65 | $5.76 | 632,823 |
December 11 2017 | $5.69 | $5.71 | $5.61 | $5.66 | 343,151 |
December 08 2017 | $5.70 | $5.74 | $5.65 | $5.67 | 501,215 |
December 07 2017 | $5.59 | $5.68 | $5.58 | $5.67 | 497,146 |
December 06 2017 | $5.62 | $5.70 | $5.53 | $5.58 | 498,432 |
December 05 2017 | $5.78 | $5.84 | $5.61 | $5.64 | 693,974 |
December 04 2017 | $5.88 | $5.96 | $5.69 | $5.79 | 737,769 |
December 01 2017 | $5.83 | $5.97 | $5.70 | $5.85 | 811,852 |
November 30 2017 | $6.04 | $6.04 | $5.69 | $5.87 | 1,248,063 |
November 29 2017 | $6.37 | $6.42 | $5.97 | $6.01 | 1,096,920 |
November 28 2017 | $6.40 | $6.53 | $6.17 | $6.39 | 1,553,744 |
November 27 2017 | $6.03 | $6.46 | $5.97 | $6.40 | 631,319 |
November 24 2017 | $6.42 | $6.42 | $6.30 | $6.35 | 294,866 |
