| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $30.41 | $30.68 | $29.94 | $30.44 | 9,697,064 |
December 28 2018 | $29.43 | $30.74 | $29.43 | $30.10 | 13,043,230 |
December 27 2018 | $28.10 | $29.35 | $28.01 | $29.33 | 10,920,210 |
December 26 2018 | $27.32 | $28.51 | $26.77 | $28.49 | 13,325,640 |
December 24 2018 | $27.89 | $28.19 | $26.92 | $26.95 | 10,464,920 |
December 21 2018 | $28.72 | $29.59 | $28.12 | $28.18 | 24,878,449 |
December 20 2018 | $29.66 | $29.98 | $28.62 | $28.73 | 16,178,260 |
December 19 2018 | $30.43 | $31.39 | $29.16 | $29.31 | 14,660,020 |
December 18 2018 | $30.75 | $31.90 | $30.58 | $30.94 | 13,636,550 |
December 17 2018 | $30.23 | $31.39 | $30.23 | $30.37 | 12,262,150 |
December 14 2018 | $30.86 | $31.15 | $30.34 | $30.36 | 10,822,900 |
December 13 2018 | $32.03 | $32.07 | $31.18 | $31.34 | 9,675,687 |
December 12 2018 | $32.16 | $32.53 | $31.56 | $31.80 | 11,895,520 |
December 11 2018 | $32.32 | $32.89 | $31.57 | $31.63 | 13,436,880 |
December 10 2018 | $31.28 | $31.90 | $31.10 | $31.77 | 10,337,810 |
December 07 2018 | $32.03 | $32.38 | $31.23 | $31.28 | 15,636,740 |
December 06 2018 | $32.20 | $32.42 | $31.59 | $32.25 | 17,391,750 |
December 04 2018 | $35.33 | $35.39 | $32.68 | $32.94 | 21,733,039 |
December 03 2018 | $35.61 | $35.93 | $35.12 | $35.65 | 14,370,460 |
November 30 2018 | $33.91 | $34.66 | $33.78 | $34.66 | 13,387,030 |
November 29 2018 | $34.20 | $34.48 | $33.73 | $33.97 | 7,934,255 |
November 28 2018 | $33.80 | $34.52 | $33.05 | $34.50 | 12,038,830 |
November 27 2018 | $33.14 | $34.03 | $32.89 | $33.47 | 11,117,800 |
November 26 2018 | $33.07 | $33.52 | $32.66 | $33.48 | 11,741,180 |
November 23 2018 | $32.41 | $33.11 | $32.35 | $32.59 | 5,203,199 |
