| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $38.10 | $38.25 | $37.40 | $37.55 | 235,539 |
December 28 2017 | $38.20 | $38.30 | $37.90 | $37.95 | 261,342 |
December 27 2017 | $37.55 | $38.00 | $37.18 | $37.95 | 340,268 |
December 26 2017 | $37.50 | $37.70 | $36.71 | $37.65 | 292,193 |
December 22 2017 | $37.30 | $37.85 | $37.21 | $37.55 | 283,192 |
December 21 2017 | $38.20 | $38.20 | $37.10 | $37.45 | 543,211 |
December 20 2017 | $38.40 | $38.80 | $38.00 | $38.20 | 385,643 |
December 19 2017 | $39.35 | $39.35 | $38.15 | $38.25 | 592,035 |
December 18 2017 | $38.40 | $38.95 | $38.00 | $38.70 | 479,523 |
December 15 2017 | $37.65 | $38.33 | $37.20 | $38.15 | 1,392,441 |
December 14 2017 | $36.85 | $37.90 | $36.69 | $37.70 | 646,598 |
December 13 2017 | $37.30 | $37.30 | $35.95 | $36.55 | 817,580 |
December 12 2017 | $36.35 | $37.05 | $35.75 | $36.10 | 466,599 |
December 11 2017 | $36.40 | $37.30 | $36.25 | $36.45 | 525,933 |
December 08 2017 | $36.65 | $38.00 | $35.90 | $36.05 | 703,270 |
December 07 2017 | $34.50 | $36.25 | $34.50 | $36.15 | 678,417 |
December 06 2017 | $34.45 | $35.25 | $34.25 | $34.55 | 506,980 |
December 05 2017 | $33.40 | $34.90 | $33.20 | $34.55 | 1,077,388 |
December 04 2017 | $35.40 | $35.45 | $33.18 | $33.55 | 1,281,965 |
December 01 2017 | $36.25 | $36.50 | $32.90 | $34.80 | 1,417,276 |
November 30 2017 | $36.05 | $37.55 | $35.85 | $36.40 | 910,685 |
November 29 2017 | $39.20 | $39.20 | $36.38 | $36.45 | 1,056,864 |
November 28 2017 | $38.55 | $39.30 | $38.25 | $39.10 | 879,671 |
November 27 2017 | $38.30 | $39.45 | $38.00 | $38.60 | 1,212,154 |
November 24 2017 | $38.55 | $39.90 | $38.45 | $39.70 | 463,209 |
