| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $29.51 | $29.88 | $29.13 | $29.51 | 2,598,500 |
December 28 2018 | $29.47 | $29.87 | $28.90 | $29.32 | 2,821,600 |
December 27 2018 | $28.67 | $29.41 | $28.29 | $29.39 | 3,123,800 |
December 26 2018 | $27.81 | $29.03 | $27.05 | $28.99 | 4,256,700 |
December 24 2018 | $27.62 | $28.29 | $27.33 | $27.62 | 2,915,100 |
December 21 2018 | $27.98 | $28.63 | $27.30 | $27.80 | 13,106,400 |
December 20 2018 | $27.53 | $28.70 | $27.53 | $27.97 | 5,705,900 |
December 19 2018 | $28.60 | $29.16 | $27.36 | $27.66 | 5,128,900 |
December 18 2018 | $28.42 | $29.10 | $28.10 | $28.54 | 3,931,800 |
December 17 2018 | $28.95 | $29.51 | $27.89 | $28.14 | 4,774,100 |
December 14 2018 | $29.20 | $29.62 | $28.84 | $28.98 | 3,245,600 |
December 13 2018 | $30.21 | $30.34 | $29.46 | $29.62 | 2,647,600 |
December 12 2018 | $30.18 | $30.93 | $29.68 | $30.07 | 3,207,200 |
December 11 2018 | $30.49 | $30.76 | $29.38 | $29.69 | 2,835,200 |
December 10 2018 | $29.89 | $30.20 | $29.30 | $29.93 | 2,775,200 |
December 07 2018 | $31.18 | $31.28 | $29.99 | $29.99 | 4,344,600 |
December 06 2018 | $30.44 | $31.54 | $30.41 | $31.31 | 6,689,700 |
December 04 2018 | $33.30 | $33.71 | $31.23 | $31.25 | 5,824,600 |
December 03 2018 | $33.05 | $33.73 | $32.62 | $33.65 | 4,701,600 |
November 30 2018 | $31.98 | $32.44 | $31.41 | $32.39 | 4,699,200 |
November 29 2018 | $32.86 | $32.96 | $31.68 | $32.06 | 3,178,100 |
November 28 2018 | $33.17 | $33.45 | $31.51 | $33.15 | 4,361,000 |
November 27 2018 | $32.90 | $33.28 | $32.63 | $33.14 | 2,859,800 |
November 26 2018 | $32.85 | $33.05 | $32.03 | $33.02 | 2,880,400 |
November 23 2018 | $31.57 | $32.76 | $31.48 | $32.29 | 1,419,400 |