| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $36.99 | $37.60 | $36.47 | $36.85 | 4,513,500 |
December 28 2018 | $37.97 | $38.08 | $36.55 | $36.75 | 5,171,700 |
December 27 2018 | $36.12 | $37.86 | $35.54 | $37.80 | 8,029,900 |
December 26 2018 | $33.91 | $36.84 | $32.39 | $36.81 | 10,671,300 |
December 24 2018 | $36.98 | $37.18 | $33.15 | $33.15 | 7,428,900 |
December 21 2018 | $39.38 | $39.77 | $37.54 | $37.76 | 8,595,400 |
December 20 2018 | $41.32 | $41.97 | $39.49 | $39.59 | 5,920,500 |
December 19 2018 | $43.37 | $44.32 | $41.77 | $41.86 | 6,261,100 |
December 18 2018 | $45.27 | $45.35 | $43.02 | $43.05 | 6,644,700 |
December 17 2018 | $46.16 | $46.59 | $44.84 | $45.28 | 4,186,900 |
December 14 2018 | $46.80 | $47.57 | $45.95 | $46.32 | 4,306,500 |
December 13 2018 | $46.86 | $48.52 | $46.70 | $47.28 | 5,718,500 |
December 12 2018 | $47.84 | $48.74 | $46.55 | $46.86 | 4,258,200 |
December 11 2018 | $47.67 | $47.94 | $46.61 | $47.08 | 3,339,600 |
December 10 2018 | $46.87 | $47.61 | $45.62 | $46.63 | 4,496,700 |
December 07 2018 | $49.43 | $50.08 | $47.56 | $47.65 | 4,348,100 |
December 06 2018 | $48.52 | $49.00 | $47.34 | $48.33 | 5,001,400 |
December 04 2018 | $51.13 | $51.80 | $49.71 | $49.74 | 6,173,600 |
December 03 2018 | $50.84 | $51.76 | $49.70 | $51.12 | 4,241,500 |
November 30 2018 | $48.62 | $49.53 | $48.04 | $48.80 | 3,935,200 |
November 29 2018 | $49.00 | $50.15 | $48.79 | $49.30 | 2,736,300 |
November 28 2018 | $48.35 | $49.49 | $47.76 | $48.93 | 3,136,100 |
November 27 2018 | $48.07 | $48.33 | $47.36 | $48.18 | 3,233,400 |
November 26 2018 | $49.11 | $49.86 | $47.56 | $48.09 | 6,759,500 |
November 23 2018 | $48.61 | $49.51 | $48.19 | $48.59 | 2,931,400 |
