| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2016 | $18.93 | $18.94 | $18.47 | $18.61 | 14,955,910 |
April 28 2016 | $19.44 | $19.62 | $18.98 | $19.06 | 12,170,220 |
April 27 2016 | $19.64 | $19.99 | $19.57 | $19.92 | 7,302,151 |
April 26 2016 | $19.88 | $19.99 | $19.70 | $19.73 | 9,920,029 |
April 25 2016 | $19.84 | $19.98 | $19.68 | $19.73 | 7,772,469 |
April 22 2016 | $19.86 | $19.96 | $19.67 | $19.77 | 6,447,390 |
April 21 2016 | $19.95 | $19.99 | $19.72 | $19.84 | 6,044,449 |
April 20 2016 | $19.66 | $19.92 | $19.51 | $19.81 | 9,391,342 |
April 19 2016 | $20.13 | $20.25 | $19.83 | $19.84 | 9,378,739 |
April 18 2016 | $20.02 | $20.25 | $19.97 | $20.11 | 6,507,550 |
April 15 2016 | $20.12 | $20.18 | $20.01 | $20.08 | 8,019,074 |
April 14 2016 | $19.95 | $20.14 | $19.79 | $19.95 | 13,870,770 |
April 13 2016 | $20.47 | $20.67 | $20.33 | $20.64 | 9,082,689 |
April 12 2016 | $20.27 | $20.28 | $19.96 | $20.17 | 4,766,867 |
April 11 2016 | $20.27 | $20.38 | $20.11 | $20.12 | 5,406,295 |
April 08 2016 | $20.31 | $20.36 | $19.88 | $19.94 | 8,214,629 |
April 07 2016 | $20.10 | $20.13 | $19.92 | $20.01 | 7,774,374 |
April 06 2016 | $19.84 | $20.30 | $19.73 | $20.21 | 8,333,053 |
April 05 2016 | $20.12 | $20.21 | $19.91 | $20.12 | 8,612,635 |
April 04 2016 | $20.61 | $20.61 | $20.36 | $20.39 | 4,302,682 |
April 01 2016 | $20.41 | $20.67 | $20.33 | $20.60 | 5,091,230 |
