| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $38.60 | $38.86 | $37.36 | $37.82 | 1,493,419 |
December 28 2017 | $38.76 | $39.40 | $38.34 | $38.86 | 848,650 |
December 27 2017 | $38.65 | $39.75 | $38.41 | $38.66 | 902,811 |
December 26 2017 | $39.51 | $39.91 | $38.58 | $38.91 | 733,984 |
December 22 2017 | $40.02 | $40.26 | $39.59 | $39.96 | 597,467 |
December 21 2017 | $41.35 | $41.94 | $40.20 | $40.52 | 1,076,658 |
December 20 2017 | $42.41 | $42.88 | $40.75 | $41.30 | 907,444 |
December 19 2017 | $39.41 | $42.57 | $39.31 | $42.07 | 2,169,551 |
December 18 2017 | $39.10 | $40.40 | $39.10 | $39.27 | 1,128,421 |
December 15 2017 | $39.35 | $39.55 | $38.76 | $38.99 | 1,534,994 |
December 14 2017 | $40.17 | $40.75 | $39.00 | $39.09 | 878,141 |
December 13 2017 | $40.67 | $41.43 | $40.19 | $40.35 | 887,152 |
December 12 2017 | $40.00 | $41.00 | $39.50 | $40.15 | 885,151 |
December 11 2017 | $38.78 | $40.57 | $38.75 | $40.52 | 1,000,930 |
December 08 2017 | $39.10 | $39.71 | $38.10 | $38.69 | 1,336,155 |
December 07 2017 | $40.43 | $40.70 | $38.20 | $38.84 | 2,192,764 |
December 06 2017 | $41.99 | $42.38 | $40.67 | $40.74 | 1,071,141 |
December 05 2017 | $43.82 | $44.20 | $41.58 | $42.46 | 1,133,928 |
December 04 2017 | $43.47 | $44.05 | $41.53 | $44.05 | 1,099,575 |
December 01 2017 | $43.21 | $43.89 | $41.83 | $43.38 | 1,137,900 |
November 30 2017 | $43.30 | $45.02 | $43.06 | $43.66 | 1,254,166 |
November 29 2017 | $43.06 | $43.72 | $42.32 | $43.30 | 1,361,004 |
November 28 2017 | $41.50 | $43.33 | $41.26 | $42.68 | 1,180,008 |
November 27 2017 | $42.21 | $42.45 | $41.18 | $41.24 | 945,967 |
November 24 2017 | $42.00 | $43.04 | $42.00 | $42.22 | 508,835 |