| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $10.07 | $10.47 | $10.04 | $10.09 | 34,439,848 |
May 27 2016 | $10.33 | $10.40 | $9.98 | $10.14 | 28,617,029 |
May 26 2016 | $10.84 | $10.96 | $10.27 | $10.32 | 31,390,561 |
May 25 2016 | $10.37 | $10.68 | $10.11 | $10.61 | 45,726,539 |
May 24 2016 | $10.39 | $10.48 | $10.04 | $10.11 | 37,960,480 |
May 23 2016 | $9.83 | $10.42 | $9.76 | $10.36 | 41,996,289 |
May 20 2016 | $10.13 | $10.34 | $9.90 | $10.09 | 42,726,680 |
May 19 2016 | $9.40 | $10.03 | $9.30 | $10.00 | 48,054,301 |
May 18 2016 | $10.22 | $10.45 | $9.42 | $9.60 | 55,619,680 |
May 17 2016 | $10.29 | $10.83 | $10.09 | $10.48 | 60,441,160 |
May 16 2016 | $9.81 | $10.43 | $9.81 | $10.05 | 43,789,672 |
May 13 2016 | $9.98 | $10.35 | $9.37 | $9.48 | 43,793,129 |
May 12 2016 | $10.62 | $10.91 | $9.86 | $10.04 | 48,043,352 |
May 11 2016 | $10.03 | $10.87 | $10.01 | $10.57 | 46,766,879 |
May 10 2016 | $9.82 | $10.00 | $9.57 | $9.89 | 25,960,641 |
May 09 2016 | $10.20 | $10.23 | $9.44 | $9.58 | 51,361,648 |
May 06 2016 | $10.14 | $11.03 | $10.13 | $10.73 | 51,550,281 |
May 05 2016 | $11.01 | $11.12 | $10.09 | $10.28 | 50,166,281 |
May 04 2016 | $11.05 | $11.39 | $10.54 | $10.74 | 48,190,008 |
May 03 2016 | $11.87 | $11.91 | $10.92 | $10.93 | 58,883,711 |
May 02 2016 | $12.77 | $12.78 | $12.12 | $12.34 | 46,207,738 |
