| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $33.13 | $33.73 | $32.74 | $33.48 | 449,053 |
December 28 2018 | $31.82 | $33.52 | $31.40 | $32.84 | 302,758 |
December 27 2018 | $32.05 | $32.84 | $30.46 | $31.82 | 576,462 |
December 26 2018 | $30.27 | $32.78 | $30.27 | $32.75 | 494,055 |
December 24 2018 | $29.11 | $30.54 | $28.83 | $29.86 | 262,547 |
December 21 2018 | $31.25 | $31.25 | $28.90 | $29.72 | 1,011,039 |
December 20 2018 | $32.17 | $32.29 | $30.24 | $31.11 | 811,879 |
December 19 2018 | $33.00 | $33.80 | $32.12 | $32.24 | 705,140 |
December 18 2018 | $35.08 | $35.70 | $32.30 | $32.85 | 851,653 |
December 17 2018 | $35.20 | $35.80 | $34.45 | $34.67 | 778,980 |
December 14 2018 | $34.94 | $36.20 | $34.75 | $35.66 | 502,015 |
December 13 2018 | $36.29 | $36.47 | $34.68 | $35.30 | 537,149 |
December 12 2018 | $36.07 | $36.84 | $35.70 | $36.14 | 733,789 |
December 11 2018 | $35.00 | $35.53 | $34.28 | $35.44 | 454,731 |
December 10 2018 | $33.49 | $34.94 | $33.34 | $34.87 | 680,994 |
December 07 2018 | $34.40 | $34.63 | $33.34 | $33.63 | 663,868 |
December 06 2018 | $33.51 | $34.71 | $32.03 | $34.40 | 666,345 |
December 04 2018 | $35.91 | $36.46 | $33.81 | $34.54 | 824,815 |
December 03 2018 | $34.91 | $36.54 | $34.62 | $35.91 | 900,389 |
November 30 2018 | $33.67 | $34.82 | $33.03 | $34.32 | 726,338 |
November 29 2018 | $32.67 | $33.94 | $32.44 | $33.87 | 621,480 |
November 28 2018 | $30.83 | $32.89 | $30.58 | $32.82 | 624,541 |
November 27 2018 | $30.42 | $30.61 | $28.91 | $30.60 | 464,140 |
November 26 2018 | $29.84 | $30.56 | $29.22 | $30.53 | 330,872 |
November 23 2018 | $28.73 | $30.29 | $28.73 | $29.22 | 220,742 |
