| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $27.83 | $27.91 | $27.08 | $27.44 | 4,052,545 |
December 28 2018 | $27.95 | $28.43 | $27.66 | $27.82 | 2,781,079 |
December 27 2018 | $28.40 | $28.40 | $26.94 | $27.87 | 3,881,096 |
December 26 2018 | $27.96 | $28.54 | $26.80 | $28.49 | 4,509,424 |
December 24 2018 | $29.69 | $29.75 | $27.55 | $27.80 | 3,770,956 |
December 21 2018 | $31.37 | $31.80 | $29.74 | $29.74 | 7,220,587 |
December 20 2018 | $31.97 | $32.09 | $30.84 | $31.34 | 3,648,293 |
December 19 2018 | $32.34 | $32.80 | $31.99 | $32.15 | 2,701,668 |
December 18 2018 | $32.34 | $32.76 | $31.86 | $32.02 | 2,304,978 |
December 17 2018 | $32.53 | $32.93 | $32.09 | $32.30 | 2,821,440 |
December 14 2018 | $32.65 | $32.87 | $32.41 | $32.58 | 1,465,472 |
December 13 2018 | $32.21 | $32.93 | $32.19 | $32.78 | 1,932,042 |
December 12 2018 | $32.28 | $32.75 | $32.17 | $32.33 | 2,219,141 |
December 11 2018 | $31.42 | $32.40 | $31.42 | $32.29 | 2,736,280 |
December 10 2018 | $31.53 | $31.53 | $30.70 | $31.38 | 1,890,712 |
December 07 2018 | $31.69 | $31.69 | $31.19 | $31.42 | 1,645,055 |
December 06 2018 | $32.21 | $32.28 | $31.22 | $31.79 | 1,919,062 |
December 04 2018 | $32.40 | $32.88 | $32.00 | $32.10 | 2,678,157 |
December 03 2018 | $32.60 | $32.63 | $31.93 | $32.24 | 2,465,917 |
November 30 2018 | $32.84 | $32.88 | $32.20 | $32.61 | 3,616,271 |
November 29 2018 | $32.79 | $33.15 | $32.69 | $32.97 | 2,003,482 |
November 28 2018 | $32.86 | $33.03 | $32.52 | $32.86 | 2,284,949 |
November 27 2018 | $32.49 | $32.88 | $32.35 | $32.87 | 2,306,885 |
November 26 2018 | $33.72 | $33.72 | $32.27 | $32.46 | 5,348,392 |
November 23 2018 | $32.96 | $33.85 | $32.88 | $33.72 | 1,369,502 |
