| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $29.04 | $29.31 | $28.20 | $28.84 | 21,613,240 |
December 28 2018 | $29.36 | $29.78 | $28.79 | $28.93 | 16,231,280 |
December 27 2018 | $28.47 | $29.06 | $27.89 | $29.03 | 17,456,561 |
December 26 2018 | $28.02 | $28.78 | $27.47 | $28.76 | 22,917,230 |
December 24 2018 | $28.40 | $28.61 | $27.82 | $27.86 | 13,391,430 |
December 21 2018 | $29.20 | $30.32 | $28.36 | $28.43 | 40,280,398 |
December 20 2018 | $29.67 | $29.84 | $28.83 | $29.16 | 27,230,439 |
December 19 2018 | $30.17 | $30.79 | $29.44 | $29.64 | 32,338,820 |
December 18 2018 | $30.71 | $30.71 | $29.67 | $30.03 | 23,690,270 |
December 17 2018 | $30.65 | $31.05 | $30.32 | $30.50 | 20,725,289 |
December 14 2018 | $30.65 | $31.04 | $30.47 | $30.61 | 18,147,141 |
December 13 2018 | $31.19 | $31.42 | $30.65 | $30.96 | 18,407,301 |
December 12 2018 | $31.43 | $31.58 | $31.02 | $31.15 | 23,589,080 |
December 11 2018 | $31.83 | $31.95 | $30.95 | $31.03 | 24,295,010 |
December 10 2018 | $31.62 | $31.67 | $30.92 | $31.46 | 16,235,740 |
December 07 2018 | $31.72 | $32.02 | $31.23 | $31.51 | 20,605,189 |
December 06 2018 | $31.43 | $31.94 | $31.15 | $31.91 | 27,455,080 |
December 04 2018 | $33.02 | $33.09 | $31.47 | $31.75 | 30,198,199 |
December 03 2018 | $32.93 | $33.04 | $32.58 | $32.98 | 23,382,721 |
November 30 2018 | $33.23 | $33.36 | $32.61 | $32.86 | 38,075,602 |
November 29 2018 | $32.60 | $33.41 | $32.55 | $33.20 | 16,362,240 |
November 28 2018 | $32.20 | $32.91 | $32.17 | $32.90 | 17,816,010 |
November 27 2018 | $31.69 | $32.39 | $31.69 | $32.31 | 13,718,730 |
November 26 2018 | $31.82 | $32.00 | $31.54 | $31.81 | 13,283,770 |
November 23 2018 | $31.38 | $31.76 | $31.33 | $31.49 | 5,743,891 |
