| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $17.05 | $18.20 | $16.82 | $17.40 | 1,331,600 |
May 30 2018 | $16.27 | $17.18 | $16.15 | $17.17 | 1,026,300 |
May 29 2018 | $17.30 | $17.42 | $16.02 | $16.61 | 1,214,500 |
May 25 2018 | $16.89 | $17.49 | $16.50 | $17.02 | 1,070,700 |
May 24 2018 | $17.22 | $18.59 | $16.44 | $16.80 | 2,488,900 |
May 23 2018 | $15.32 | $17.49 | $15.16 | $17.34 | 3,285,600 |
May 22 2018 | $15.84 | $15.94 | $14.75 | $15.31 | 2,150,100 |
May 21 2018 | $16.71 | $17.25 | $15.81 | $15.99 | 2,265,800 |
May 18 2018 | $16.86 | $17.00 | $15.33 | $15.97 | 4,367,100 |
May 17 2018 | $18.40 | $19.80 | $16.09 | $16.33 | 6,516,700 |
May 16 2018 | $18.95 | $20.36 | $17.41 | $18.57 | 10,057,200 |
May 15 2018 | $14.17 | $19.18 | $14.17 | $17.82 | 12,008,800 |
May 14 2018 | $15.30 | $16.35 | $14.57 | $15.15 | 5,612,000 |
May 11 2018 | $11.16 | $18.62 | $10.60 | $16.03 | 17,152,200 |
May 10 2018 | $11.31 | $13.88 | $10.80 | $11.42 | 17,442,700 |
May 09 2018 | $8.05 | $8.19 | $6.68 | $6.94 | 2,686,300 |
May 08 2018 | $7.32 | $8.43 | $7.19 | $7.84 | 2,616,800 |
May 07 2018 | $6.47 | $7.48 | $6.10 | $7.33 | 1,843,700 |
May 04 2018 | $6.25 | $6.69 | $5.98 | $6.40 | 1,171,900 |
May 03 2018 | $5.57 | $6.22 | $5.40 | $6.20 | 984,300 |
May 02 2018 | $5.34 | $5.70 | $5.25 | $5.62 | 730,600 |
May 01 2018 | $5.60 | $5.85 | $4.91 | $5.26 | 1,330,500 |
