| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $31.18 | $31.20 | $30.08 | $30.11 | 852,947 |
December 28 2017 | $30.72 | $31.23 | $30.53 | $31.18 | 726,532 |
December 27 2017 | $30.50 | $30.88 | $30.21 | $30.70 | 1,142,137 |
December 26 2017 | $29.10 | $30.71 | $29.10 | $30.46 | 2,318,158 |
December 22 2017 | $28.66 | $29.35 | $28.65 | $29.26 | 1,327,949 |
December 21 2017 | $28.30 | $29.18 | $28.28 | $28.75 | 1,437,569 |
December 20 2017 | $28.30 | $28.55 | $28.01 | $28.30 | 1,302,753 |
December 19 2017 | $28.40 | $28.84 | $28.07 | $28.12 | 1,596,842 |
December 18 2017 | $29.06 | $29.39 | $28.13 | $28.42 | 1,996,519 |
December 15 2017 | $29.18 | $29.57 | $28.85 | $28.98 | 1,642,497 |
December 14 2017 | $30.03 | $30.03 | $28.92 | $28.97 | 1,124,964 |
December 13 2017 | $29.33 | $30.05 | $29.23 | $29.94 | 973,140 |
December 12 2017 | $30.65 | $30.75 | $28.95 | $29.18 | 1,570,805 |
December 11 2017 | $30.50 | $30.87 | $29.76 | $29.97 | 1,307,260 |
December 08 2017 | $30.41 | $30.64 | $29.82 | $30.49 | 1,005,407 |
December 07 2017 | $29.79 | $30.71 | $29.55 | $30.09 | 906,055 |
December 06 2017 | $29.95 | $30.11 | $29.40 | $29.71 | 1,212,845 |
December 05 2017 | $28.88 | $30.96 | $28.80 | $29.95 | 2,047,729 |
December 04 2017 | $30.53 | $30.97 | $28.82 | $28.92 | 1,470,151 |
December 01 2017 | $30.15 | $30.55 | $29.11 | $30.16 | 1,813,616 |
November 30 2017 | $28.98 | $30.27 | $28.75 | $30.25 | 1,890,456 |
November 29 2017 | $27.69 | $29.07 | $27.65 | $29.02 | 1,747,531 |
November 28 2017 | $27.85 | $28.06 | $27.31 | $27.70 | 938,811 |
November 27 2017 | $28.00 | $28.16 | $27.51 | $27.60 | 888,395 |
November 24 2017 | $28.38 | $28.58 | $27.79 | $28.00 | 469,589 |
