| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2016 | $33.30 | $33.50 | $32.70 | $32.98 | 206,214,797 |
April 28 2016 | $30.78 | $31.34 | $29.96 | $30.10 | 157,452,098 |
April 27 2016 | $30.59 | $30.80 | $30.06 | $30.33 | 81,375,339 |
April 26 2016 | $31.31 | $31.34 | $30.74 | $30.84 | 50,428,659 |
April 25 2016 | $30.83 | $31.35 | $30.81 | $31.31 | 53,658,479 |
April 22 2016 | $31.22 | $31.41 | $30.58 | $31.03 | 101,678,079 |
April 21 2016 | $31.55 | $31.89 | $31.43 | $31.55 | 51,925,959 |
April 20 2016 | $31.50 | $31.83 | $31.15 | $31.65 | 52,188,499 |
April 19 2016 | $31.86 | $31.90 | $31.04 | $31.40 | 81,117,399 |
April 18 2016 | $31.27 | $31.88 | $31.25 | $31.77 | 87,217,659 |
April 15 2016 | $31.10 | $31.34 | $30.91 | $31.29 | 57,753,619 |
April 14 2016 | $30.75 | $31.22 | $30.75 | $31.04 | 70,242,719 |
April 13 2016 | $30.38 | $30.84 | $30.26 | $30.74 | 84,566,979 |
April 12 2016 | $29.92 | $30.20 | $29.62 | $30.16 | 52,821,239 |
April 11 2016 | $29.81 | $30.20 | $29.75 | $29.80 | 54,085,339 |
April 08 2016 | $29.72 | $29.89 | $29.45 | $29.73 | 51,838,719 |
April 07 2016 | $29.94 | $29.98 | $29.45 | $29.57 | 63,780,739 |
April 06 2016 | $29.38 | $30.12 | $29.38 | $30.10 | 56,998,179 |
April 05 2016 | $29.54 | $29.67 | $29.26 | $29.31 | 46,177,679 |
April 04 2016 | $29.95 | $29.98 | $29.53 | $29.66 | 49,416,499 |
April 01 2016 | $29.52 | $29.95 | $29.42 | $29.93 | 58,347,719 |