| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $26.32 | $26.87 | $25.55 | $25.90 | 1,110,400 |
December 28 2018 | $26.10 | $26.67 | $25.56 | $26.21 | 938,700 |
December 27 2018 | $25.48 | $26.10 | $24.81 | $26.01 | 1,340,300 |
December 26 2018 | $24.09 | $25.92 | $24.07 | $25.84 | 1,017,200 |
December 24 2018 | $24.00 | $24.35 | $23.30 | $24.00 | 597,700 |
December 21 2018 | $24.71 | $25.33 | $23.99 | $24.27 | 1,451,000 |
December 20 2018 | $25.37 | $25.75 | $24.40 | $24.68 | 1,244,700 |
December 19 2018 | $26.56 | $27.01 | $25.39 | $25.52 | 2,589,500 |
December 18 2018 | $26.40 | $27.53 | $26.26 | $26.53 | 1,611,900 |
December 17 2018 | $26.51 | $27.23 | $25.96 | $26.25 | 2,038,600 |
December 14 2018 | $26.98 | $27.51 | $26.52 | $26.76 | 1,302,700 |
December 13 2018 | $28.68 | $29.37 | $26.98 | $27.34 | 1,360,400 |
December 12 2018 | $29.74 | $29.85 | $28.57 | $28.63 | 975,700 |
December 11 2018 | $29.92 | $30.83 | $29.04 | $29.37 | 957,200 |
December 10 2018 | $30.07 | $30.47 | $27.71 | $29.56 | 1,425,100 |
December 07 2018 | $31.96 | $32.95 | $30.06 | $30.27 | 1,138,200 |
December 06 2018 | $31.47 | $32.31 | $29.85 | $32.25 | 2,183,600 |
December 04 2018 | $34.29 | $34.69 | $31.92 | $32.27 | 1,504,100 |
December 03 2018 | $34.22 | $34.94 | $33.22 | $34.31 | 2,951,300 |
November 30 2018 | $33.40 | $34.04 | $32.93 | $33.13 | 927,000 |
November 29 2018 | $33.50 | $33.83 | $32.59 | $33.48 | 965,700 |
November 28 2018 | $31.72 | $33.73 | $31.69 | $33.57 | 1,184,200 |
November 27 2018 | $33.06 | $33.06 | $30.53 | $31.43 | 1,589,600 |
November 26 2018 | $33.17 | $33.86 | $32.76 | $33.34 | 1,239,100 |
November 23 2018 | $32.54 | $33.27 | $32.26 | $32.61 | 326,400 |