| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $37.96 | $38.03 | $37.50 | $37.79 | 12,231,360 |
May 27 2016 | $38.00 | $38.35 | $37.92 | $38.09 | 5,863,610 |
May 26 2016 | $38.71 | $38.74 | $38.00 | $38.07 | 5,894,744 |
May 25 2016 | $38.87 | $39.06 | $38.51 | $38.76 | 6,561,151 |
May 24 2016 | $38.28 | $39.01 | $38.28 | $38.92 | 7,555,190 |
May 23 2016 | $37.68 | $38.23 | $37.39 | $38.07 | 9,083,796 |
May 20 2016 | $37.79 | $37.95 | $37.49 | $37.53 | 12,497,200 |
May 19 2016 | $38.81 | $38.88 | $37.31 | $37.65 | 17,046,730 |
May 18 2016 | $39.18 | $39.36 | $38.50 | $38.98 | 10,393,510 |
May 17 2016 | $39.10 | $39.66 | $38.75 | $39.07 | 10,746,110 |
May 16 2016 | $39.36 | $39.53 | $39.13 | $39.30 | 10,316,040 |
May 13 2016 | $39.54 | $39.80 | $39.31 | $39.48 | 5,885,930 |
May 12 2016 | $39.85 | $40.00 | $39.17 | $39.51 | 6,323,088 |
May 11 2016 | $39.57 | $40.31 | $39.57 | $39.71 | 5,995,494 |
May 10 2016 | $39.62 | $40.15 | $39.24 | $40.11 | 6,589,127 |
May 09 2016 | $39.42 | $40.18 | $39.33 | $39.62 | 5,860,985 |
May 06 2016 | $38.71 | $39.70 | $38.61 | $39.48 | 6,566,908 |
May 05 2016 | $38.38 | $39.12 | $38.32 | $38.95 | 7,127,183 |
May 04 2016 | $38.07 | $38.46 | $37.87 | $38.31 | 8,121,646 |
May 03 2016 | $38.63 | $38.97 | $38.14 | $38.36 | 9,146,618 |
May 02 2016 | $39.07 | $39.27 | $38.73 | $39.02 | 6,777,514 |
