| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 01 2016 | $30.53 | $30.87 | $30.36 | $30.49 | 113,700 |
June 30 2016 | $29.61 | $30.60 | $29.59 | $30.58 | 182,400 |
June 29 2016 | $29.35 | $29.65 | $29.26 | $29.61 | 282,500 |
June 28 2016 | $29.18 | $29.34 | $28.71 | $29.04 | 289,600 |
June 27 2016 | $28.89 | $29.25 | $28.68 | $29.11 | 270,800 |
June 24 2016 | $28.86 | $29.62 | $28.64 | $29.34 | 603,900 |
June 23 2016 | $30.19 | $30.40 | $30.10 | $30.22 | 118,200 |
June 22 2016 | $29.99 | $29.99 | $29.64 | $29.88 | 151,000 |
June 21 2016 | $30.22 | $30.22 | $29.60 | $29.85 | 162,600 |
June 20 2016 | $30.29 | $30.35 | $30.08 | $30.22 | 228,600 |
June 17 2016 | $30.20 | $30.20 | $29.69 | $29.96 | 412,400 |
June 16 2016 | $29.78 | $30.28 | $29.67 | $30.27 | 303,200 |
June 15 2016 | $29.96 | $30.14 | $29.65 | $30.05 | 185,100 |
June 14 2016 | $29.72 | $29.98 | $29.51 | $29.92 | 125,400 |
June 13 2016 | $30.53 | $30.57 | $29.79 | $29.89 | 149,400 |
June 10 2016 | $30.59 | $30.89 | $30.37 | $30.58 | 165,700 |
June 09 2016 | $30.66 | $30.97 | $30.51 | $30.84 | 142,600 |
June 08 2016 | $29.82 | $30.92 | $29.82 | $30.80 | 170,600 |
June 07 2016 | $30.10 | $30.26 | $29.50 | $29.82 | 695,600 |
June 06 2016 | $30.28 | $30.46 | $30.09 | $30.26 | 124,800 |
June 03 2016 | $30.14 | $30.38 | $30.00 | $30.24 | 119,700 |
June 02 2016 | $30.07 | $30.36 | $29.96 | $30.18 | 158,000 |
June 01 2016 | $29.73 | $30.32 | $29.69 | $30.09 | 234,400 |
May 31 2016 | $29.67 | $30.10 | $29.57 | $30.05 | 222,400 |
May 27 2016 | $29.61 | $29.76 | $29.23 | $29.62 | 170,100 |