| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $46.36 | $47.01 | $46.20 | $47.01 | 37,653,078 |
May 27 2016 | $46.06 | $46.41 | $45.92 | $46.41 | 17,721,439 |
May 26 2016 | $46.06 | $46.11 | $45.56 | $46.03 | 24,335,221 |
May 25 2016 | $46.06 | $46.56 | $45.94 | $46.23 | 24,204,570 |
May 24 2016 | $44.97 | $45.87 | $44.71 | $45.76 | 34,757,941 |
May 23 2016 | $44.88 | $44.96 | $44.33 | $44.38 | 26,118,721 |
May 20 2016 | $44.78 | $45.43 | $44.71 | $44.90 | 23,905,770 |
May 19 2016 | $44.77 | $44.90 | $44.19 | $44.64 | 23,842,359 |
May 18 2016 | $44.78 | $45.36 | $44.62 | $45.07 | 24,907,529 |
May 17 2016 | $45.88 | $45.89 | $44.67 | $44.80 | 27,803,510 |
May 16 2016 | $44.75 | $45.77 | $44.70 | $45.66 | 20,032,020 |
May 13 2016 | $45.31 | $45.71 | $44.96 | $45.00 | 22,592,340 |
May 12 2016 | $45.10 | $45.64 | $44.85 | $45.37 | 24,102,779 |
May 11 2016 | $45.04 | $45.61 | $44.93 | $44.97 | 24,039,141 |
May 10 2016 | $44.33 | $45.01 | $44.21 | $44.94 | 22,890,971 |
May 09 2016 | $44.48 | $44.56 | $44.04 | $44.11 | 17,951,600 |
May 06 2016 | $43.97 | $44.39 | $43.74 | $44.39 | 24,787,301 |
May 05 2016 | $43.93 | $44.31 | $43.81 | $43.99 | 25,390,721 |
May 04 2016 | $43.90 | $44.10 | $43.57 | $43.93 | 24,257,561 |
May 03 2016 | $44.34 | $44.41 | $43.69 | $43.85 | 26,460,240 |
May 02 2016 | $44.04 | $44.70 | $43.85 | $44.58 | 33,114,539 |
