Date,High Price,Low Price,Close Price,Volume "5/2/2016","127.84","126.1","127.475","592" "5/3/2016","126","122.51","124.51","2607" "5/4/2016","124.7","122.51","123.195","1445" "5/5/2016","124.25","122.27","122.76","612" "5/6/2016","122.77","121.28","122.035","463" "5/9/2016","121.46","119.76","119.89","630" "5/10/2016","121.75","119.76","119.8","499" "5/11/2016","121.58","119.25","119.8","970" "5/12/2016","122.07","119.83","120.615","734" "5/13/2016","119.79","118.03","118.04","385" "5/16/2016","120.63","118.04","119.445","1497" "5/17/2016","121","117.09","118.36","1165" "5/18/2016","122.17","119.34","120.675","2171" "5/19/2016","119.62","117.27","119.28","1220" "5/20/2016","121.55","119.464","121.49","616" "5/23/2016","121.31","119.26","120.31","705" "5/24/2016","122.19","118.74","120.74","586" "5/25/2016","126.88","123.98","125.77","852" "5/26/2016","130.44","126.98","128.93","22839" "5/27/2016","130.3","127.6","129.57","2168" "5/31/2016","129.75","126.77","127.94","774" "6/1/2016","128.65","125.66","126.04","1043" "6/2/2016","128.49","125.27","127.95","1707" "6/3/2016","131.19","127.05","129.665","1689" "6/6/2016","128.95","126.02","128.04","64990" "6/7/2016","131.62","129.21","131.04","80821" "6/8/2016","132.32","130.56","130.65","3694" "6/9/2016","129.4","128","128.11","1267" "6/10/2016","124.89","123.39","123.53","502" "6/13/2016","122.28","119.64","120.6","760" "6/14/2016","120.8","117.74","119.075","1450" "6/15/2016","120.97","118.4","120.045","834" "6/16/2016","117.89","113.15","116.179","992" "6/17/2016","122.73","118.8","122.47","1597" "6/20/2016","127.42","125.17","125.97","2542" "6/21/2016","127.38","125.03","125.77","268" "6/22/2016","128.13","126.398","127.93","994" "6/23/2016","131.65","129.38","131.65","512" "6/24/2016","120.24","115.6","117.29","1378" "6/27/2016","114.23","111.48","114.23","3643" "6/28/2016","115.38","113.05","114.73","1568" "6/29/2016","119.4","116.11","118.215","795" "6/30/2016","121.74","117.75","119.855","1435" "7/1/2016","121.23","119.5","120","868" "7/5/2016","114.722","113.3","113.815","2998" "7/6/2016","113.3","111","113.3","1738" "7/7/2016","116.04","113.15","114.17","994" "7/8/2016","117.96","115.87","116.69","1058" "7/11/2016","120.74","118.7","120.74","599" "7/12/2016","112.13","109.82","111.305","188727" "7/13/2016","111.59","109.5","110.89","1872" "7/14/2016","112.86","110.6","110.77","1364" "7/15/2016","112.09","110.25","111","936" "7/18/2016","111","108.77","110.155","1546" "7/19/2016","110.94","108.47","109.22","3423" "7/20/2016","112.54","110.82","111.655","1519" "7/21/2016","113.22","111.37","111.925","938" "7/22/2016","111.9","109.67","110.01","55213" "7/25/2016","110.59","108.35","110.36","837" "7/26/2016","109.98","108.03","109.205","3538" "7/27/2016","111.71","109.13","111.71","2335" "7/28/2016","109.59","107.22","108.36","601" "7/29/2016","111.11","109.26","110.225","1894"