| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $12.35 | $12.59 | $11.96 | $12.41 | 49,604,300 |
May 27 2016 | $11.67 | $12.12 | $11.54 | $12.01 | 29,838,400 |
May 26 2016 | $11.42 | $11.73 | $11.40 | $11.65 | 23,644,100 |
May 25 2016 | $11.30 | $11.49 | $11.14 | $11.31 | 29,175,600 |
May 24 2016 | $11.03 | $11.22 | $10.88 | $11.21 | 25,437,300 |
May 23 2016 | $10.57 | $10.89 | $10.55 | $10.86 | 28,369,200 |
May 20 2016 | $10.06 | $10.54 | $10.03 | $10.53 | 31,189,700 |
May 19 2016 | $9.75 | $10.01 | $9.67 | $9.82 | 18,852,900 |
May 18 2016 | $9.44 | $10.03 | $9.44 | $9.80 | 26,916,900 |
May 17 2016 | $9.41 | $9.67 | $9.26 | $9.43 | 22,112,100 |
May 16 2016 | $9.37 | $9.45 | $9.28 | $9.44 | 16,247,600 |
May 13 2016 | $9.42 | $9.55 | $9.18 | $9.32 | 21,517,300 |
May 12 2016 | $9.90 | $10.01 | $9.12 | $9.39 | 41,066,600 |
May 11 2016 | $9.77 | $10.07 | $9.76 | $9.85 | 17,808,400 |
May 10 2016 | $9.69 | $9.86 | $9.60 | $9.84 | 19,608,200 |
May 09 2016 | $9.75 | $9.82 | $9.52 | $9.63 | 20,476,700 |
May 06 2016 | $9.73 | $9.96 | $9.61 | $9.74 | 20,963,300 |
May 05 2016 | $9.81 | $10.14 | $9.76 | $9.81 | 26,456,300 |
May 04 2016 | $10.00 | $10.23 | $9.56 | $9.75 | 40,867,200 |
May 03 2016 | $10.23 | $10.36 | $10.00 | $10.10 | 27,847,600 |
May 02 2016 | $10.53 | $10.59 | $10.17 | $10.36 | 23,794,800 |