| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 01 2016 | $31.25 | $31.77 | $31.10 | $31.26 | 312,900 |
June 30 2016 | $31.66 | $31.66 | $31.07 | $31.19 | 587,500 |
June 29 2016 | $31.15 | $31.63 | $30.86 | $31.50 | 696,200 |
June 28 2016 | $30.92 | $31.42 | $30.56 | $30.83 | 792,600 |
June 27 2016 | $30.80 | $30.97 | $29.97 | $30.48 | 776,000 |
June 24 2016 | $31.37 | $32.05 | $30.77 | $31.16 | 2,541,300 |
June 23 2016 | $32.50 | $32.76 | $32.19 | $32.48 | 708,500 |
June 22 2016 | $32.59 | $32.95 | $32.09 | $32.11 | 955,800 |
June 21 2016 | $32.45 | $32.79 | $32.17 | $32.43 | 594,700 |
June 20 2016 | $32.15 | $32.68 | $31.96 | $32.37 | 666,000 |
June 17 2016 | $32.31 | $32.36 | $31.55 | $31.88 | 2,180,200 |
June 16 2016 | $32.44 | $32.65 | $31.68 | $32.32 | 649,500 |
June 15 2016 | $32.65 | $32.78 | $32.47 | $32.63 | 753,000 |
June 14 2016 | $32.60 | $33.00 | $32.32 | $32.74 | 799,400 |
June 13 2016 | $31.76 | $33.00 | $31.67 | $32.45 | 1,334,400 |
June 10 2016 | $31.67 | $31.86 | $31.23 | $31.66 | 475,600 |
June 09 2016 | $32.02 | $32.30 | $31.70 | $31.95 | 372,300 |
June 08 2016 | $32.15 | $32.31 | $31.42 | $32.09 | 518,000 |
June 07 2016 | $32.35 | $32.57 | $31.67 | $32.21 | 1,046,900 |
June 06 2016 | $33.35 | $33.50 | $32.96 | $32.98 | 536,900 |
June 03 2016 | $33.21 | $33.27 | $32.83 | $33.24 | 284,400 |
June 02 2016 | $33.20 | $33.58 | $33.14 | $33.33 | 541,300 |
June 01 2016 | $32.52 | $33.35 | $32.31 | $33.31 | 851,100 |
May 31 2016 | $32.45 | $32.62 | $32.31 | $32.53 | 560,600 |
May 27 2016 | $31.99 | $32.60 | $31.55 | $32.54 | 297,000 |