| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $37.77 | $37.93 | $37.41 | $37.55 | 164,100 |
December 28 2017 | $37.47 | $38.19 | $37.04 | $37.73 | 165,600 |
December 27 2017 | $37.73 | $38.15 | $37.33 | $37.45 | 93,200 |
December 26 2017 | $37.10 | $37.90 | $37.05 | $37.62 | 121,100 |
December 22 2017 | $36.79 | $37.38 | $36.44 | $36.97 | 123,200 |
December 21 2017 | $36.82 | $37.56 | $36.39 | $36.79 | 215,100 |
December 20 2017 | $36.90 | $37.23 | $36.62 | $36.70 | 148,000 |
December 19 2017 | $36.39 | $37.07 | $36.39 | $36.76 | 226,400 |
December 18 2017 | $36.49 | $36.99 | $36.01 | $36.10 | 250,600 |
December 15 2017 | $36.73 | $36.79 | $35.53 | $36.36 | 581,500 |
December 14 2017 | $37.75 | $37.85 | $36.48 | $36.87 | 273,800 |
December 13 2017 | $36.82 | $37.77 | $36.48 | $37.61 | 201,000 |
December 12 2017 | $37.48 | $37.76 | $36.81 | $36.82 | 206,900 |
December 11 2017 | $36.71 | $37.46 | $36.46 | $37.31 | 268,300 |
December 08 2017 | $36.18 | $37.18 | $35.90 | $36.66 | 233,300 |
December 07 2017 | $35.97 | $36.91 | $35.95 | $36.10 | 179,800 |
December 06 2017 | $36.81 | $36.98 | $35.81 | $35.94 | 212,500 |
December 05 2017 | $36.74 | $36.92 | $35.83 | $36.83 | 408,800 |
December 04 2017 | $33.66 | $36.99 | $33.58 | $36.79 | 755,300 |
December 01 2017 | $33.35 | $33.59 | $32.76 | $33.35 | 250,900 |
November 30 2017 | $33.40 | $33.81 | $32.45 | $33.30 | 237,700 |
November 29 2017 | $32.05 | $33.51 | $32.05 | $33.47 | 392,700 |
November 28 2017 | $30.73 | $32.11 | $30.53 | $31.97 | 282,600 |
November 27 2017 | $31.32 | $31.66 | $30.59 | $30.64 | 291,300 |
November 24 2017 | $31.60 | $31.68 | $31.18 | $31.21 | 97,400 |
