| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $31.02 | $31.54 | $31.02 | $31.10 | 317,900 |
May 27 2016 | $31.49 | $31.64 | $31.03 | $31.15 | 247,800 |
May 26 2016 | $31.81 | $31.88 | $31.13 | $31.22 | 247,700 |
May 25 2016 | $31.13 | $31.79 | $31.07 | $31.69 | 318,000 |
May 24 2016 | $31.10 | $31.12 | $30.66 | $30.79 | 543,100 |
May 23 2016 | $30.90 | $31.72 | $30.75 | $31.51 | 520,700 |
May 20 2016 | $30.64 | $30.94 | $30.64 | $30.87 | 503,100 |
May 19 2016 | $30.35 | $30.92 | $30.06 | $30.86 | 315,500 |
May 18 2016 | $30.56 | $31.07 | $30.22 | $30.35 | 371,800 |
May 17 2016 | $30.92 | $31.49 | $30.62 | $31.12 | 659,700 |
May 16 2016 | $31.22 | $31.57 | $31.08 | $31.38 | 244,400 |
May 13 2016 | $30.93 | $31.17 | $30.67 | $30.92 | 405,800 |
May 12 2016 | $32.16 | $32.42 | $31.51 | $31.59 | 294,000 |
May 11 2016 | $32.40 | $32.60 | $32.06 | $32.32 | 235,000 |
May 10 2016 | $31.83 | $32.50 | $31.78 | $32.43 | 383,500 |
May 09 2016 | $31.79 | $31.79 | $31.01 | $31.26 | 808,500 |
May 06 2016 | $33.14 | $34.11 | $33.07 | $33.90 | 322,300 |
May 05 2016 | $34.07 | $34.07 | $33.30 | $33.53 | 450,100 |
May 04 2016 | $33.81 | $34.09 | $33.53 | $33.79 | 521,500 |
May 03 2016 | $35.34 | $35.49 | $34.69 | $34.93 | 445,400 |
May 02 2016 | $35.77 | $35.85 | $35.09 | $35.46 | 909,300 |
