| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $23.12 | $24.11 | $23.04 | $23.63 | 7,780,200 |
December 28 2018 | $23.46 | $24.31 | $23.13 | $23.77 | 7,882,600 |
December 27 2018 | $23.07 | $23.48 | $22.49 | $23.48 | 7,313,600 |
December 26 2018 | $23.07 | $23.23 | $21.77 | $23.21 | 6,862,000 |
December 24 2018 | $22.24 | $23.48 | $22.19 | $23.04 | 6,053,900 |
December 21 2018 | $23.68 | $24.15 | $22.21 | $22.64 | 13,712,300 |
December 20 2018 | $23.51 | $24.17 | $22.84 | $23.73 | 10,699,200 |
December 19 2018 | $22.98 | $23.94 | $22.69 | $23.63 | 14,386,500 |
December 18 2018 | $24.23 | $24.60 | $22.85 | $22.91 | 11,884,000 |
December 17 2018 | $24.33 | $24.87 | $24.01 | $24.32 | 15,783,300 |
December 14 2018 | $26.45 | $27.24 | $25.55 | $25.88 | 12,100,200 |
December 13 2018 | $26.27 | $26.80 | $25.97 | $26.38 | 7,338,900 |
December 12 2018 | $25.32 | $26.79 | $25.13 | $26.26 | 6,293,500 |
December 11 2018 | $25.87 | $26.22 | $25.22 | $25.93 | 4,841,800 |
December 10 2018 | $25.29 | $25.83 | $24.69 | $25.76 | 7,141,300 |
December 07 2018 | $25.88 | $26.55 | $25.60 | $25.66 | 6,837,300 |
December 06 2018 | $26.44 | $26.52 | $25.30 | $25.90 | 9,359,100 |
December 04 2018 | $27.02 | $27.20 | $26.20 | $26.62 | 6,481,900 |
December 03 2018 | $26.17 | $27.17 | $25.97 | $26.98 | 6,789,700 |
November 30 2018 | $26.68 | $26.86 | $25.89 | $26.25 | 9,689,900 |
November 29 2018 | $26.97 | $27.46 | $26.09 | $26.63 | 10,133,100 |
November 28 2018 | $27.38 | $27.38 | $26.16 | $27.32 | 13,017,200 |
November 27 2018 | $25.43 | $26.87 | $24.84 | $26.84 | 19,132,500 |
November 26 2018 | $23.40 | $25.04 | $23.22 | $25.00 | 9,648,200 |
November 23 2018 | $23.95 | $23.96 | $23.14 | $23.72 | 5,736,500 |
