| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $35.62 | $36.21 | $35.57 | $36.14 | 72,366,459 |
May 27 2016 | $35.75 | $35.83 | $35.56 | $35.61 | 44,983,279 |
May 26 2016 | $35.42 | $35.75 | $35.36 | $35.75 | 48,933,619 |
May 25 2016 | $35.40 | $35.54 | $35.28 | $35.42 | 65,532,619 |
May 24 2016 | $34.90 | $35.38 | $34.90 | $35.21 | 60,675,639 |
May 23 2016 | $35.21 | $35.30 | $34.82 | $34.84 | 51,901,639 |
May 20 2016 | $35.05 | $35.36 | $35.00 | $35.14 | 58,323,299 |
May 19 2016 | $34.59 | $34.97 | $34.48 | $34.93 | 60,511,319 |
May 18 2016 | $34.48 | $35.13 | $34.44 | $34.87 | 85,663,779 |
May 17 2016 | $35.50 | $35.72 | $34.70 | $34.76 | 102,427,139 |
May 16 2016 | $35.51 | $35.66 | $35.01 | $35.53 | 108,658,398 |
May 13 2016 | $35.73 | $35.96 | $35.33 | $35.50 | 95,268,379 |
May 12 2016 | $35.87 | $36.12 | $35.58 | $35.90 | 100,962,999 |
May 11 2016 | $35.29 | $35.95 | $35.08 | $35.66 | 146,763,918 |
May 10 2016 | $34.70 | $35.23 | $34.68 | $35.15 | 122,111,398 |
May 09 2016 | $33.70 | $34.35 | $33.57 | $33.99 | 79,643,219 |
May 06 2016 | $32.80 | $33.85 | $32.80 | $33.70 | 87,306,899 |
May 05 2016 | $33.67 | $33.82 | $32.80 | $32.95 | 97,682,279 |
May 04 2016 | $33.13 | $33.70 | $33.11 | $33.55 | 92,709,239 |
May 03 2016 | $33.87 | $34.02 | $33.52 | $33.57 | 98,467,019 |
May 02 2016 | $33.20 | $34.28 | $33.10 | $34.19 | 131,570,338 |
