| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $30.50 | $30.77 | $30.02 | $30.53 | 9,697,064 |
December 28 2018 | $29.52 | $30.82 | $29.52 | $30.19 | 13,043,230 |
December 27 2018 | $28.18 | $29.44 | $28.09 | $29.42 | 10,920,210 |
December 26 2018 | $27.39 | $28.60 | $26.84 | $28.57 | 13,325,640 |
December 24 2018 | $27.97 | $28.27 | $27.00 | $27.03 | 10,464,920 |
December 21 2018 | $28.80 | $29.68 | $28.20 | $28.26 | 24,878,449 |
December 20 2018 | $29.74 | $30.07 | $28.70 | $28.81 | 16,178,260 |
December 19 2018 | $30.52 | $31.48 | $29.24 | $29.40 | 14,660,020 |
December 18 2018 | $30.83 | $31.99 | $30.67 | $31.03 | 13,636,550 |
December 17 2018 | $30.32 | $31.48 | $30.32 | $30.46 | 12,262,150 |
December 14 2018 | $30.95 | $31.24 | $30.42 | $30.44 | 10,822,900 |
December 13 2018 | $32.12 | $32.16 | $31.27 | $31.43 | 9,675,687 |
December 12 2018 | $32.25 | $32.62 | $31.65 | $31.89 | 11,895,520 |
December 11 2018 | $32.41 | $32.99 | $31.66 | $31.72 | 13,436,880 |
December 10 2018 | $31.37 | $31.99 | $31.19 | $31.86 | 10,337,810 |
December 07 2018 | $32.12 | $32.47 | $31.32 | $31.37 | 15,636,740 |
December 06 2018 | $32.29 | $32.52 | $31.68 | $32.34 | 17,391,750 |
December 04 2018 | $35.43 | $35.49 | $32.78 | $33.03 | 21,733,039 |
December 03 2018 | $35.71 | $36.03 | $35.23 | $35.75 | 14,370,460 |
November 30 2018 | $34.00 | $34.76 | $33.87 | $34.76 | 13,387,030 |
November 29 2018 | $34.30 | $34.58 | $33.83 | $34.07 | 7,934,255 |
November 28 2018 | $33.90 | $34.62 | $33.15 | $34.60 | 12,038,830 |
November 27 2018 | $33.24 | $34.13 | $32.98 | $33.57 | 11,117,800 |
November 26 2018 | $33.16 | $33.61 | $32.75 | $33.57 | 11,741,180 |
November 23 2018 | $32.50 | $33.20 | $32.45 | $32.68 | 5,203,199 |
