| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $30.99 | $31.39 | $30.49 | $30.84 | 1,659,700 |
May 30 2019 | $31.75 | $31.98 | $31.44 | $31.52 | 1,268,000 |
May 29 2019 | $31.90 | $31.99 | $31.56 | $31.72 | 1,451,600 |
May 28 2019 | $32.03 | $32.31 | $31.87 | $32.05 | 915,800 |
May 24 2019 | $32.11 | $32.28 | $31.95 | $32.02 | 1,278,300 |
May 23 2019 | $32.04 | $32.05 | $31.22 | $31.68 | 1,589,600 |
May 22 2019 | $32.33 | $32.88 | $32.18 | $32.38 | 1,741,500 |
May 21 2019 | $31.99 | $32.78 | $31.96 | $32.58 | 1,724,500 |
May 20 2019 | $31.13 | $32.08 | $31.03 | $31.91 | 2,102,400 |
May 17 2019 | $31.53 | $32.44 | $31.40 | $31.53 | 2,737,600 |
May 16 2019 | $31.94 | $32.17 | $31.66 | $31.83 | 1,766,300 |
May 15 2019 | $30.94 | $32.31 | $30.62 | $32.01 | 2,176,400 |
May 14 2019 | $30.75 | $31.39 | $30.75 | $31.28 | 1,693,700 |
May 13 2019 | $30.38 | $30.73 | $30.22 | $30.67 | 1,666,500 |
May 10 2019 | $30.13 | $31.15 | $29.96 | $31.15 | 1,306,200 |
May 09 2019 | $30.00 | $30.70 | $29.55 | $30.35 | 2,166,400 |
May 08 2019 | $30.77 | $30.86 | $30.13 | $30.25 | 1,438,000 |
May 07 2019 | $30.42 | $30.98 | $30.15 | $30.86 | 1,875,300 |
May 06 2019 | $30.49 | $31.51 | $29.64 | $30.96 | 2,183,700 |
May 03 2019 | $31.90 | $32.17 | $31.30 | $31.50 | 2,637,600 |
May 02 2019 | $30.83 | $32.83 | $30.79 | $31.75 | 4,847,200 |
May 01 2019 | $30.75 | $31.69 | $30.67 | $31.42 | 4,704,000 |
