| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $29.81 | $30.44 | $29.64 | $29.95 | 2,628,800 |
December 28 2018 | $29.63 | $30.14 | $28.96 | $29.57 | 6,150,800 |
December 27 2018 | $28.63 | $29.50 | $28.25 | $29.49 | 3,225,200 |
December 26 2018 | $27.16 | $29.19 | $27.16 | $29.12 | 2,962,000 |
December 24 2018 | $26.97 | $27.54 | $26.43 | $26.99 | 1,154,800 |
December 21 2018 | $27.74 | $27.80 | $26.26 | $27.08 | 5,106,400 |
December 20 2018 | $28.21 | $28.48 | $27.09 | $27.52 | 5,502,400 |
December 19 2018 | $28.82 | $29.71 | $28.12 | $28.37 | 3,140,400 |
December 18 2018 | $28.85 | $29.10 | $28.22 | $28.65 | 4,804,000 |
December 17 2018 | $29.74 | $29.86 | $28.25 | $28.43 | 5,395,200 |
December 14 2018 | $30.49 | $30.83 | $29.85 | $30.17 | 3,923,600 |
December 13 2018 | $31.23 | $31.43 | $30.28 | $30.76 | 4,198,800 |
December 12 2018 | $31.30 | $31.61 | $30.89 | $31.13 | 6,648,800 |
December 11 2018 | $31.30 | $32.39 | $30.16 | $30.76 | 7,810,400 |
December 10 2018 | $30.48 | $30.99 | $29.91 | $30.86 | 6,588,400 |
December 07 2018 | $32.05 | $32.67 | $30.07 | $30.35 | 4,496,000 |
December 06 2018 | $31.75 | $32.44 | $31.02 | $32.37 | 6,182,800 |
December 04 2018 | $34.06 | $34.65 | $30.44 | $31.98 | 10,332,800 |
December 03 2018 | $33.41 | $34.35 | $32.89 | $34.15 | 9,017,200 |
November 30 2018 | $32.39 | $33.09 | $31.84 | $32.40 | 24,222,800 |
November 29 2018 | $31.47 | $32.78 | $31.22 | $32.49 | 7,720,400 |
November 28 2018 | $30.88 | $31.72 | $30.42 | $31.18 | 15,587,200 |
November 27 2018 | $30.67 | $31.41 | $30.02 | $31.00 | 12,163,600 |
November 26 2018 | $31.44 | $32.23 | $30.76 | $31.50 | 6,098,000 |
November 23 2018 | $29.91 | $31.25 | $29.91 | $31.07 | 2,256,000 |
