Date | Open | High | Low | Close | Volume | Adj Close* | Dec 22, 2016 | 0.07 | 0.08 | 0.07 | 0.08 | 247,000 | 0.08 | Dec 21, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 25,000 | 0.07 | Dec 20, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 49,000 | 0.07 | Dec 19, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 10,000 | 0.07 | Dec 16, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0.07 | Dec 15, 2016 | 0.07 | 0.07 | 0.06 | 0.07 | 202,000 | 0.07 | Dec 14, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 8,000 | 0.07 | Dec 13, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 20,000 | 0.07 | Dec 12, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 2,000 | 0.07 | Dec 9, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 9,000 | 0.07 | Dec 8, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 32,000 | 0.07 | Dec 7, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 4,000 | 0.07 | Dec 6, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 5,500 | 0.07 | Dec 5, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 20,000 | 0.07 | Dec 2, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0.07 | Dec 1, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0.07 | Nov 30, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 20,000 | 0.07 | Nov 29, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 9,600 | 0.07 | Nov 28, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0.07 | Nov 25, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0.07 | Nov 24, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0.07 | Nov 23, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 2,000 | 0.07 | Nov 22, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 12,000 | 0.07 | Nov 21, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 32,500 | 0.07 | Nov 18, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 72,000 | 0.07 | Nov 17, 2016 | 0.07 | 0.08 | 0.07 | 0.07 | 55,500 | 0.07 | Nov 16, 2016 | 0.08 | 0.08 | 0.08 | 0.08 | 20,500 | 0.08 | Nov 15, 2016 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0.07 | Nov 14, 2016 | 0.08 | 0.08 | 0.07 | 0.07 | 168,500 | 0.07 | Nov 11, 2016 | 0.08 | 0.08 | 0.08 | 0.08 | 105,000 | 0.08 | Nov 10, 2016 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0.08 | Nov 9, 2016 | 0.08 | 0.08 | 0.08 | 0.08 | 26,600 | 0.08 | Nov 8, 2016 | 0.08 | 0.08 | 0.08 | 0.08 | 15,000 | 0.08 | Nov 7, 2016 | 0.08 | 0.08 | 0.08 | 0.08 | 60,000 | 0.08 | Nov 4, 2016 | 0.09 | 0.09 | 0.08 | 0.08 | 97,100 | 0.08 | Nov 3, 2016 | 0.08 | 0.09 | 0.08 | 0.09 | 746,000 | 0.09 | |