| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $30.99 | $31.40 | $30.49 | $30.85 | 1,659,700 |
May 30 2019 | $31.76 | $31.99 | $31.45 | $31.53 | 1,268,000 |
May 29 2019 | $31.91 | $32.00 | $31.56 | $31.73 | 1,451,600 |
May 28 2019 | $32.04 | $32.32 | $31.88 | $32.05 | 915,800 |
May 24 2019 | $32.12 | $32.29 | $31.96 | $32.03 | 1,278,300 |
May 23 2019 | $32.05 | $32.05 | $31.23 | $31.69 | 1,589,600 |
May 22 2019 | $32.34 | $32.89 | $32.18 | $32.39 | 1,741,500 |
May 21 2019 | $32.00 | $32.79 | $31.96 | $32.59 | 1,724,500 |
May 20 2019 | $31.14 | $32.09 | $31.04 | $31.92 | 2,102,400 |
May 17 2019 | $31.54 | $32.45 | $31.41 | $31.54 | 2,737,600 |
May 16 2019 | $31.95 | $32.18 | $31.66 | $31.84 | 1,766,300 |
May 15 2019 | $30.95 | $32.32 | $30.62 | $32.02 | 2,176,400 |
May 14 2019 | $30.76 | $31.40 | $30.76 | $31.29 | 1,693,700 |
May 13 2019 | $30.38 | $30.74 | $30.23 | $30.67 | 1,666,500 |
May 10 2019 | $30.14 | $31.16 | $29.97 | $31.16 | 1,306,200 |
May 09 2019 | $30.00 | $30.71 | $29.56 | $30.36 | 2,166,400 |
May 08 2019 | $30.77 | $30.87 | $30.14 | $30.26 | 1,438,000 |
May 07 2019 | $30.43 | $30.98 | $30.16 | $30.87 | 1,875,300 |
May 06 2019 | $30.49 | $31.52 | $29.65 | $30.97 | 2,183,700 |
May 03 2019 | $31.91 | $32.17 | $31.31 | $31.51 | 2,637,600 |
May 02 2019 | $30.84 | $32.84 | $30.80 | $31.76 | 4,847,200 |
May 01 2019 | $30.76 | $31.70 | $30.67 | $31.43 | 4,704,000 |
