| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $33.94 | $34.13 | $33.22 | $33.73 | 2,104,400 |
December 28 2018 | $33.91 | $34.19 | $33.14 | $33.72 | 1,549,760 |
December 27 2018 | $32.84 | $33.81 | $32.48 | $33.81 | 2,042,360 |
December 26 2018 | $32.24 | $33.74 | $31.83 | $33.70 | 2,129,140 |
December 24 2018 | $31.69 | $32.64 | $31.59 | $32.05 | 1,103,910 |
December 21 2018 | $33.09 | $33.19 | $31.91 | $32.04 | 2,385,360 |
December 20 2018 | $33.48 | $33.67 | $32.08 | $32.81 | 2,430,560 |
December 19 2018 | $33.77 | $34.90 | $33.40 | $33.66 | 2,767,350 |
December 18 2018 | $34.79 | $35.18 | $33.37 | $33.68 | 3,329,770 |
December 17 2018 | $35.48 | $35.54 | $34.30 | $34.50 | 2,834,810 |
December 14 2018 | $36.18 | $36.49 | $35.40 | $35.75 | 2,083,190 |
December 13 2018 | $37.20 | $37.47 | $35.96 | $36.50 | 2,459,280 |
December 12 2018 | $36.57 | $37.41 | $36.53 | $37.13 | 1,621,560 |
December 11 2018 | $36.78 | $37.03 | $35.97 | $36.22 | 1,326,980 |
December 10 2018 | $36.61 | $37.04 | $36.14 | $36.31 | 1,722,270 |
December 07 2018 | $37.47 | $37.70 | $36.43 | $36.69 | 2,277,340 |
December 06 2018 | $35.96 | $37.61 | $35.76 | $37.54 | 2,960,570 |
December 04 2018 | $37.94 | $37.94 | $36.32 | $36.58 | 2,287,840 |
December 03 2018 | $37.65 | $39.53 | $37.55 | $38.09 | 1,921,460 |
November 30 2018 | $36.93 | $37.31 | $36.20 | $36.94 | 3,082,960 |
November 29 2018 | $37.26 | $37.37 | $36.59 | $37.04 | 1,853,410 |
November 28 2018 | $36.21 | $37.55 | $36.21 | $37.51 | 2,196,400 |
November 27 2018 | $36.91 | $36.95 | $35.58 | $35.97 | 2,587,230 |
November 26 2018 | $36.04 | $37.66 | $35.72 | $37.30 | 3,702,390 |
November 23 2018 | $35.69 | $35.99 | $35.60 | $35.68 | 459,900 |
