| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $30.35 | $30.62 | $29.88 | $30.38 | 9,697,064 |
December 28 2018 | $29.38 | $30.68 | $29.38 | $30.05 | 13,043,230 |
December 27 2018 | $28.04 | $29.29 | $27.95 | $29.28 | 10,920,210 |
December 26 2018 | $27.26 | $28.46 | $26.71 | $28.43 | 13,325,640 |
December 24 2018 | $27.84 | $28.13 | $26.87 | $26.90 | 10,464,920 |
December 21 2018 | $28.66 | $29.53 | $28.07 | $28.12 | 24,878,449 |
December 20 2018 | $29.60 | $29.92 | $28.56 | $28.67 | 16,178,260 |
December 19 2018 | $30.37 | $31.33 | $29.10 | $29.26 | 14,660,020 |
December 18 2018 | $30.69 | $31.84 | $30.52 | $30.88 | 13,636,550 |
December 17 2018 | $30.18 | $31.33 | $30.17 | $30.31 | 12,262,150 |
December 14 2018 | $30.80 | $31.09 | $30.28 | $30.30 | 10,822,900 |
December 13 2018 | $31.97 | $32.00 | $31.12 | $31.28 | 9,675,687 |
December 12 2018 | $32.10 | $32.47 | $31.50 | $31.73 | 11,895,520 |
December 11 2018 | $32.25 | $32.83 | $31.51 | $31.57 | 13,436,880 |
December 10 2018 | $31.21 | $31.84 | $31.04 | $31.71 | 10,337,810 |
December 07 2018 | $31.97 | $32.32 | $31.17 | $31.21 | 15,636,740 |
December 06 2018 | $32.13 | $32.36 | $31.53 | $32.19 | 17,391,750 |
December 04 2018 | $35.26 | $35.32 | $32.62 | $32.88 | 21,733,039 |
December 03 2018 | $35.54 | $35.86 | $35.06 | $35.58 | 14,370,460 |
November 30 2018 | $33.84 | $34.59 | $33.71 | $34.59 | 13,387,030 |
November 29 2018 | $34.14 | $34.42 | $33.66 | $33.91 | 7,934,255 |
November 28 2018 | $33.74 | $34.45 | $32.99 | $34.43 | 12,038,830 |
November 27 2018 | $33.08 | $33.96 | $32.82 | $33.40 | 11,117,800 |
November 26 2018 | $33.01 | $33.45 | $32.60 | $33.41 | 11,741,180 |
November 23 2018 | $32.35 | $33.04 | $32.29 | $32.52 | 5,203,199 |
