| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $29.64 | $30.01 | $29.26 | $29.63 | 2,598,500 |
December 28 2018 | $29.60 | $30.00 | $29.03 | $29.45 | 2,821,600 |
December 27 2018 | $28.80 | $29.54 | $28.41 | $29.52 | 3,123,800 |
December 26 2018 | $27.93 | $29.16 | $27.17 | $29.11 | 4,256,700 |
December 24 2018 | $27.74 | $28.41 | $27.45 | $27.75 | 2,915,100 |
December 21 2018 | $28.10 | $28.75 | $27.42 | $27.92 | 13,106,400 |
December 20 2018 | $27.65 | $28.82 | $27.65 | $28.09 | 5,705,900 |
December 19 2018 | $28.73 | $29.29 | $27.48 | $27.78 | 5,128,900 |
December 18 2018 | $28.54 | $29.23 | $28.22 | $28.67 | 3,931,800 |
December 17 2018 | $29.08 | $29.63 | $28.01 | $28.26 | 4,774,100 |
December 14 2018 | $29.32 | $29.75 | $28.97 | $29.11 | 3,245,600 |
December 13 2018 | $30.34 | $30.47 | $29.59 | $29.75 | 2,647,600 |
December 12 2018 | $30.31 | $31.06 | $29.81 | $30.20 | 3,207,200 |
December 11 2018 | $30.62 | $30.90 | $29.51 | $29.82 | 2,835,200 |
December 10 2018 | $30.02 | $30.33 | $29.43 | $30.06 | 2,775,200 |
December 07 2018 | $31.32 | $31.42 | $30.13 | $30.13 | 4,344,600 |
December 06 2018 | $30.57 | $31.68 | $30.54 | $31.45 | 6,689,700 |
December 04 2018 | $33.45 | $33.85 | $31.37 | $31.39 | 5,824,600 |
December 03 2018 | $33.20 | $33.88 | $32.76 | $33.79 | 4,701,600 |
November 30 2018 | $32.12 | $32.59 | $31.55 | $32.53 | 4,699,200 |
November 29 2018 | $33.00 | $33.10 | $31.82 | $32.20 | 3,178,100 |
November 28 2018 | $33.31 | $33.60 | $31.65 | $33.30 | 4,361,000 |
November 27 2018 | $33.05 | $33.42 | $32.78 | $33.29 | 2,859,800 |
November 26 2018 | $32.99 | $33.19 | $32.17 | $33.16 | 2,880,400 |
November 23 2018 | $31.71 | $32.90 | $31.62 | $32.43 | 1,419,400 |
