| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $21.16 | $21.38 | $20.74 | $20.78 | 443,530 |
May 30 2019 | $21.84 | $21.90 | $21.05 | $21.49 | 361,290 |
May 29 2019 | $21.71 | $21.90 | $21.16 | $21.70 | 490,740 |
May 28 2019 | $22.30 | $22.46 | $21.44 | $21.54 | 616,010 |
May 24 2019 | $21.56 | $22.00 | $21.41 | $21.83 | 744,000 |
May 23 2019 | $21.75 | $21.94 | $21.01 | $21.38 | 739,550 |
May 22 2019 | $22.65 | $22.77 | $21.93 | $22.00 | 569,590 |
May 21 2019 | $22.65 | $23.16 | $22.43 | $22.70 | 475,910 |
May 20 2019 | $22.85 | $23.60 | $22.55 | $22.60 | 553,000 |
May 17 2019 | $23.31 | $23.43 | $21.68 | $23.08 | 1,280,000 |
May 16 2019 | $23.50 | $24.05 | $23.15 | $23.46 | 536,570 |
May 15 2019 | $23.46 | $23.84 | $22.81 | $23.12 | 847,320 |
May 14 2019 | $24.50 | $24.89 | $23.57 | $23.59 | 473,930 |
May 13 2019 | $24.46 | $24.77 | $23.23 | $24.43 | 491,780 |
May 10 2019 | $23.04 | $24.93 | $22.80 | $24.92 | 536,230 |
May 09 2019 | $23.50 | $24.00 | $22.75 | $23.26 | 523,120 |
May 08 2019 | $23.70 | $26.00 | $23.53 | $23.54 | 1,020,000 |
May 07 2019 | $27.18 | $27.26 | $24.16 | $24.55 | 1,060,000 |
May 06 2019 | $26.38 | $27.81 | $26.25 | $27.10 | 667,200 |
May 03 2019 | $28.89 | $28.95 | $26.85 | $27.20 | 837,920 |
May 02 2019 | $26.33 | $28.49 | $26.19 | $28.34 | 1,080,000 |
May 01 2019 | $26.31 | $27.09 | $25.87 | $26.40 | 1,120,000 |
