| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $14.87 | $14.98 | $14.77 | $14.88 | 41,835,000 |
May 27 2016 | $15.00 | $15.06 | $14.72 | $14.87 | 54,754,500 |
May 26 2016 | $14.70 | $15.02 | $14.60 | $15.01 | 61,086,000 |
May 25 2016 | $14.53 | $14.76 | $14.43 | $14.64 | 46,902,000 |
May 24 2016 | $14.44 | $14.58 | $14.35 | $14.53 | 45,207,000 |
May 23 2016 | $14.66 | $14.84 | $14.39 | $14.41 | 76,537,500 |
May 20 2016 | $14.47 | $14.70 | $14.42 | $14.69 | 135,106,500 |
May 19 2016 | $14.24 | $14.45 | $13.82 | $14.35 | 102,994,500 |
May 18 2016 | $13.94 | $14.35 | $13.85 | $14.08 | 84,262,500 |
May 17 2016 | $13.94 | $13.99 | $13.60 | $13.64 | 42,654,000 |
May 16 2016 | $13.88 | $14.21 | $13.86 | $13.89 | 44,241,000 |
May 13 2016 | $13.85 | $14.08 | $13.78 | $13.84 | 42,342,000 |
May 12 2016 | $14.10 | $14.11 | $13.58 | $13.82 | 54,757,500 |
May 11 2016 | $13.84 | $14.37 | $13.74 | $13.93 | 77,428,500 |
May 10 2016 | $13.84 | $13.96 | $13.67 | $13.91 | 61,059,000 |
May 09 2016 | $14.38 | $14.41 | $13.79 | $13.93 | 71,646,000 |
May 06 2016 | $14.06 | $14.42 | $13.87 | $14.33 | 85,278,000 |
May 05 2016 | $15.23 | $15.24 | $13.99 | $14.10 | 168,822,000 |
May 04 2016 | $15.35 | $15.63 | $14.69 | $14.84 | 130,507,500 |
May 03 2016 | $15.82 | $15.93 | $15.44 | $15.49 | 64,533,000 |
May 02 2016 | $16.10 | $16.21 | $15.65 | $16.12 | 57,658,500 |
