| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $30.26 | $31.33 | $30.23 | $30.94 | 3,424,400 |
December 28 2017 | $30.21 | $30.39 | $29.97 | $30.14 | 2,277,600 |
December 27 2017 | $29.99 | $30.32 | $29.49 | $30.12 | 2,446,800 |
December 26 2017 | $29.73 | $30.18 | $29.17 | $30.14 | 2,037,600 |
December 22 2017 | $29.44 | $29.73 | $29.35 | $29.58 | 2,161,600 |
December 21 2017 | $29.04 | $29.85 | $28.67 | $29.43 | 3,142,400 |
December 20 2017 | $28.86 | $29.11 | $28.50 | $28.93 | 1,881,600 |
December 19 2017 | $28.24 | $28.95 | $28.04 | $28.75 | 2,839,200 |
December 18 2017 | $26.88 | $28.43 | $26.88 | $28.37 | 3,461,200 |
December 15 2017 | $26.35 | $26.72 | $25.45 | $26.71 | 4,924,400 |
December 14 2017 | $25.39 | $26.17 | $25.30 | $26.16 | 2,571,200 |
December 13 2017 | $25.56 | $26.14 | $25.29 | $25.45 | 2,175,200 |
December 12 2017 | $25.82 | $26.02 | $25.18 | $25.53 | 2,592,000 |
December 11 2017 | $26.45 | $26.72 | $25.86 | $25.92 | 3,532,400 |
December 08 2017 | $25.76 | $26.68 | $25.71 | $26.45 | 4,293,600 |
December 07 2017 | $24.73 | $25.53 | $24.59 | $25.50 | 3,254,400 |
December 06 2017 | $23.50 | $24.82 | $23.28 | $24.50 | 2,837,200 |
December 05 2017 | $23.57 | $23.95 | $23.24 | $23.72 | 1,814,800 |
December 04 2017 | $23.04 | $23.94 | $22.89 | $23.55 | 3,730,800 |
December 01 2017 | $22.78 | $23.88 | $22.72 | $23.04 | 3,446,800 |
November 30 2017 | $22.36 | $23.93 | $22.36 | $22.72 | 5,118,000 |
November 29 2017 | $23.76 | $24.98 | $21.86 | $21.89 | 5,696,400 |
November 28 2017 | $24.79 | $25.40 | $24.34 | $24.38 | 2,684,800 |
November 27 2017 | $25.80 | $25.82 | $24.16 | $24.57 | 3,147,600 |
November 24 2017 | $26.15 | $26.15 | $25.34 | $25.69 | 1,333,200 |