| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $19.13 | $19.15 | $18.55 | $18.82 | 138,636,297 |
May 30 2017 | $19.36 | $19.43 | $19.15 | $19.18 | 61,307,941 |
May 26 2017 | $19.45 | $19.60 | $19.40 | $19.45 | 50,399,461 |
May 25 2017 | $19.60 | $19.74 | $19.44 | $19.46 | 60,443,473 |
May 24 2017 | $19.62 | $19.65 | $19.44 | $19.55 | 59,213,070 |
May 23 2017 | $19.28 | $19.67 | $19.12 | $19.58 | 79,020,016 |
May 22 2017 | $19.41 | $19.45 | $19.10 | $19.29 | 74,839,367 |
May 19 2017 | $19.18 | $19.50 | $19.14 | $19.29 | 89,566,750 |
May 18 2017 | $18.93 | $19.25 | $18.83 | $19.04 | 108,444,094 |
May 17 2017 | $19.56 | $19.63 | $18.80 | $18.89 | 190,353,297 |
May 16 2017 | $20.15 | $20.23 | $20.04 | $20.08 | 55,774,770 |
May 15 2017 | $20.14 | $20.21 | $20.07 | $20.14 | 50,688,801 |
May 12 2017 | $20.02 | $20.09 | $19.88 | $20.09 | 62,589,008 |
May 11 2017 | $20.17 | $20.28 | $19.96 | $20.15 | 68,350,812 |
May 10 2017 | $20.01 | $20.23 | $19.98 | $20.22 | 48,495,262 |
May 09 2017 | $20.12 | $20.35 | $19.98 | $20.07 | 61,621,953 |
May 08 2017 | $19.88 | $20.14 | $19.88 | $20.06 | 56,016,461 |
May 05 2017 | $20.07 | $20.08 | $19.76 | $19.87 | 56,678,793 |
May 04 2017 | $20.07 | $20.13 | $19.86 | $19.96 | 68,133,391 |
May 03 2017 | $19.56 | $19.91 | $19.54 | $19.90 | 64,272,809 |
May 02 2017 | $19.76 | $19.81 | $19.53 | $19.70 | 60,262,633 |
May 01 2017 | $19.69 | $19.90 | $19.55 | $19.76 | 72,382,852 |
