Date

Open
High
Low
Close
Volume
Adj Close
11/1/2016
7.93
7.93
6.99
7.14
341800
7.14
10/3/2016
8.04
8.29
7.83
8.02
243200
8.02
9/1/2016
8.36
8.51
7.93
8.06
215600
8.06
8/1/2016
8.72
8.9
8.17
8.3
266900
8.3
7/1/2016
9.17
9.89
8.28
8.63
539200
8.63
6/1/2016
9.13
9.52
8.46
9.15
419000
9.15
5/2/2016
10.71
10.72
8.77
9.2
232600
9.2
4/1/2016
10.3
10.87
9.66
10.8
259400
10.8
3/1/2016
9.34
10.84
9.28
10.51
353500
10.51
2/1/2016
8.81
9.47
8.75
9.33
325500
9.33
1/4/2016
8.24
8.88
7.71
8.86
440500
8.86
12/1/2015
9.61
9.68
8.3
8.49
462800
8.49
11/2/2015
10.48
10.77
9.5
9.52
390300
9.52
10/1/2015
8.7
10.13
8.56
9.91
472800
9.91
9/1/2015
9.55
9.69
8.62
8.68
526000
8.68
8/3/2015
11.16
11.24
9.15
9.76
255000
9.76
7/1/2015
11.53
11.93
10.8
11.48
232600
11.48
6/1/2015
10.93
11.92
10.54
11.49
337500
11.49
5/1/2015
11.12
12.08
10.72
11.02
328100
11.02
4/1/2015
11.41
11.67
10.43
11.06
531000
11.06
3/2/2015
13.07
13.43
11.75
13.03
667700
11.313
2/2/2015
14.69
14.93
13.1
13.17
455800 11.43455
1/2/2015
15
16.68
14.26
14.44
404500
12.5372
12/1/2014
15.77
16.6
14
15.12
312000
13.1276
###
15.78
15.97
15.73
15.87
811200 13.77877