Date Open High Low Close Volume
05/23/201855.4555.5655.2055.28744,733
05/22/201855.7656.0855.5555.711,108,158
05/18/201855.8255.9555.3155.831,103,329
05/17/201855.6356.0955.6155.76937,014
05/16/201855.2155.7055.1055.551,377,996
05/15/201855.4055.4955.0055.221,788,011
05/14/201854.5055.1954.4955.071,472,575
05/11/201853.4754.6353.4154.441,570,564
05/10/201852.5453.5352.0453.332,081,409
05/09/201853.1253.1551.8652.421,438,843
05/08/201852.9153.1752.5852.88953,594
05/07/201852.7853.0852.6752.791,060,951
05/04/201852.1552.9452.0352.77644,309
05/03/201852.8953.0351.7952.261,462,485
05/02/201853.2053.2552.5152.97860,247
05/01/201852.9953.2452.6453.21503,933
04/30/201853.3153.6353.0053.00777,225
04/27/201853.1753.6053.1053.32294,210
04/26/201852.5953.3352.4653.191,232,246
04/25/201852.4952.7452.1752.46560,776

CHART OPTIONS