Securities Assessment Resources

Date,Open,High,Low,Close,Adj Close,Volume 2/5/18,null,null,null,null,null,null 2/12/18,10.67,10.82,10.5,10.61,9.968527,183047800 2/19/18,10.58,10.75,10.55,10.7,10.053087,110852000 2/26/18,10.74,10.99,10.14,10.4,9.771224,248314500 3/5/18,10.31,10.73,10.3,10.73,10.081273,158679200 3/12/18,10.69,11.44,10.68,11.15,10.47588,298572500 3/19/18,11.15,11.19,10.51,10.56,9.921551,238518100 3/26/18,10.74,11.13,10.68,11.08,10.41011,175130500 4/2/18,11.06,11.38,10.7,11.18,10.504066,191632900 4/9/18,11.25,11.55,11.2,11.28,10.59802,194318500 4/16/18,11.36,11.48,10.78,10.82,10.165832,204020400 4/23/18,10.84,11.56,10.83,11.49,10.940163,225970300 4/30/18,11.53,11.73,10.97,11.36,10.816383,240371700 5/7/18,11.36,11.44,11.02,11.19,10.654518,148857900 5/14/18,11.23,11.48,11.06,11.33,10.78782,128464700 5/21/18,11.42,11.65,11.33,11.51,10.959206,130506300 5/28/18,11.6,11.77,11.36,11.71,11.149634,153848300 6/4/18,11.74,12.15,11.68,12.1,11.520972,162974500 6/11/18,12.1,12.15,11.8,11.88,11.3115,201050000 6/18/18,11.82,12.05,11.62,11.65,11.092505,174756300 6/25/18,11.63,11.67,11.03,11.07,10.540261,188526500 7/2/18,11.02,11.15,10.91,11.06,10.530741,112092800 7/9/18,11.1,11.26,10.91,10.98,10.454567,138765100 7/16/18,10.95,10.97,10.51,10.56,10.054667,202001100 7/23/18,10.56,10.74,9.84,9.93,9.587731,324806800 7/30/18,9.96,10.11,9.82,10.04,9.693939,184274600 8/6/18,10,10.1,9.72,9.74,9.40428,147656900 8/13/18,9.74,9.75,9.35,9.55,9.220829,202107000 8/20/18,9.56,9.9,9.56,9.68,9.346348,152361900 8/27/18,9.75,10.09,9.4,9.48,9.153241,245915400 9/3/18,9.53,9.58,9.25,9.27,8.95048,179422000 9/10/18,9.31,9.49,9.22,9.45,9.124275,142359100 9/17/18,9.44,9.94,9.43,9.85,9.510489,247514300 9/24/18,9.78,9.85,9.09,9.25,8.93117,234433800 10/1/18,9.43,9.44,9.09,9.12,8.805651,209536000 10/8/18,9.1,9.31,8.55,8.64,8.342196,281598000 10/15/18,8.67,8.89,8.19,8.5,8.20702,245250600 10/22/18,8.38,9.06,8.17,8.98,8.670475,345180900 10/29/18,9.36,9.67,9.17,9.38,9.219384,327137800 11/5/18,9.38,9.8,9.27,9.38,9.219384,227564000 11/12/18,9.38,9.67,8.98,9.05,8.895035,227845400 11/19/18,9.02,9.36,8.96,9.13,8.973664,130855900 11/26/18,9.23,9.53,9.17,9.41,9.24887,179264200 12/3/18,9.71,9.85,8.8,8.82,8.668972,220097300 12/10/18,8.83,8.85,8.38,8.52,8.37411,209210600 12/17/18,8.48,8.72,8.04,8.05,7.912158,274474300 12/24/18,8.01,8.04,7.41,7.81,7.676267,194664200 12/31/18,7.85,8.12,7.48,8.08,7.941644,187522600 1/7/19,8.11,8.93,8.03,8.82,8.668972,215828600 1/14/19,8.8,9.06,8.21,8.58,8.433083,291865900 1/21/19,8.54,8.96,8.22,8.86,8.708287,224994700 1/28/19,8.8,8.82,8.52,8.72,8.570685,176020500 2/4/19,8.7,8.9,8.16,8.39,8.39,181471400 2/8/19,8.29,8.41,8.16,8.39,8.39,38650090