Date

Open High
Low Close Volume
Adj Close
11/1/2016
6.59
6.79 5.67
5.85 7082000
5.85
10/3/2016
5.71
6.96 5.47
6.55 5680600
6.55
9/1/2016
5.73
5.97 5.17
5.66 4798300
5.66
8/1/2016
4.04
5.84 3.96
5.7 6799100
5.7
7/1/2016
3.83
4.17 3.65
4.07 4473400
4.07
6/1/2016
3.88
4.43 3.52
3.78 6382800
3.78
5/2/2016
4.73
4.8
3.7
3.9 4557000
3.9
4/1/2016
4.75
5.25 4.37
4.71 6496900
4.71
3/1/2016
3.8
4.97 3.59
4.81 8304300
4.81
2/1/2016
3.34
3.94 2.61
3.81 8356000
3.81
1/4/2016
4.05
4.13 2.21
3.39 12723500
3.39
12/1/2015
3.41
4.78 3.36
4.05 11705300
4.05
11/2/2015
4.03
4.54 2.41
3.45 13079400
3.45
10/1/2015
3.26
4.41 3.21
4.03 8239600 3.951748
9/1/2015
5.08
5.1 3.18
3.25 13633600 3.186893
8/3/2015
5.67
6.69 4.37
5.19 8716400 5.089223
7/1/2015
6.31
6.46 5.16
5.67 8012300 5.509663
6/1/2015
6.74
7.09 6.23
6.26 8237200 6.082979
5/1/2015
8.17
8.32 6.55
6.72 17557800 6.529971
4/1/2015
8.03
9.47 7.79
8.17 13418600 7.871498
3/2/2015
8.56
9.26
7.1
7.99 17128900 7.698074
2/2/2015
7.75
9.19 7.75
8.51 10742100 8.199076
1/2/2015
9.46
9.54 7.25
7.74 14781200
7.40804
12/1/2014
9.71
10.2 8.95
9.39 10205000 8.987273
11/3/2014 10.39 10.78 9.32
9.78 9032800 9.360546
10/1/2014 12.58
12.6 9.76
10.4 10277400 9.897505