| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $16.36 | $16.40 | $16.07 | $16.31 | 53,289,189 |
May 30 2017 | $16.36 | $16.48 | $16.27 | $16.32 | 48,286,370 |
May 26 2017 | $16.28 | $16.31 | $16.11 | $16.24 | 48,342,910 |
May 25 2017 | $16.10 | $16.41 | $16.06 | $16.31 | 85,609,609 |
May 24 2017 | $15.84 | $15.85 | $15.72 | $15.78 | 29,897,970 |
May 23 2017 | $15.78 | $15.83 | $15.68 | $15.80 | 33,709,300 |
May 22 2017 | $15.79 | $15.86 | $15.64 | $15.72 | 37,440,550 |
May 19 2017 | $15.62 | $15.81 | $15.59 | $15.70 | 40,914,860 |
May 18 2017 | $15.36 | $15.69 | $15.32 | $15.57 | 68,026,689 |
May 17 2017 | $15.81 | $15.88 | $15.30 | $15.32 | 81,844,829 |
May 16 2017 | $16.05 | $16.12 | $15.93 | $15.94 | 34,649,120 |
May 15 2017 | $16.03 | $16.18 | $15.98 | $16.00 | 49,719,540 |
May 12 2017 | $15.91 | $16.08 | $15.85 | $16.08 | 50,928,849 |
May 11 2017 | $16.03 | $16.05 | $15.76 | $15.85 | 56,773,599 |
May 10 2017 | $15.78 | $16.11 | $15.66 | $16.03 | 68,698,789 |
May 09 2017 | $15.61 | $15.79 | $15.60 | $15.75 | 39,110,270 |
May 08 2017 | $15.66 | $15.76 | $15.53 | $15.64 | 48,187,940 |
May 05 2017 | $15.86 | $15.86 | $15.59 | $15.66 | 53,417,349 |
May 04 2017 | $15.56 | $15.79 | $15.46 | $15.73 | 55,823,299 |
May 03 2017 | $15.63 | $15.65 | $15.49 | $15.56 | 39,312,440 |
May 02 2017 | $15.58 | $15.65 | $15.46 | $15.65 | 53,848,389 |
May 01 2017 | $15.19 | $15.77 | $15.16 | $15.54 | 90,316,309 |
