| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $16.73 | $16.86 | $16.63 | $16.72 | 56,839,500 |
May 28 2015 | $16.47 | $16.79 | $16.34 | $16.76 | 54,709,500 |
May 27 2015 | $16.57 | $16.63 | $16.37 | $16.50 | 51,123,000 |
May 26 2015 | $16.51 | $16.80 | $16.43 | $16.50 | 52,480,500 |
May 22 2015 | $16.36 | $16.57 | $16.33 | $16.52 | 33,346,500 |
May 21 2015 | $16.20 | $16.44 | $16.16 | $16.37 | 29,559,000 |
May 20 2015 | $16.48 | $16.52 | $16.09 | $16.29 | 56,334,000 |
May 19 2015 | $16.56 | $16.73 | $16.41 | $16.48 | 55,113,000 |
May 18 2015 | $16.47 | $16.66 | $16.40 | $16.58 | 50,298,000 |
May 15 2015 | $16.26 | $16.63 | $16.17 | $16.59 | 67,914,000 |
May 14 2015 | $16.32 | $16.33 | $16.08 | $16.27 | 43,438,500 |
May 13 2015 | $16.51 | $16.55 | $16.15 | $16.21 | 81,603,000 |
May 12 2015 | $16.01 | $16.42 | $15.88 | $16.32 | 95,451,000 |
May 11 2015 | $15.75 | $16.19 | $15.69 | $15.97 | 85,084,500 |
May 08 2015 | $15.73 | $15.89 | $15.58 | $15.77 | 70,023,000 |
May 07 2015 | $14.73 | $15.83 | $14.68 | $15.79 | 141,838,500 |
May 06 2015 | $15.61 | $15.63 | $15.21 | $15.36 | 79,063,500 |
May 05 2015 | $15.85 | $15.97 | $15.28 | $15.53 | 86,953,500 |
May 04 2015 | $15.21 | $15.65 | $15.14 | $15.37 | 66,519,000 |
May 01 2015 | $15.33 | $15.45 | $14.69 | $15.07 | 79,225,500 |