| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $31.91 | $32.05 | $31.35 | $31.47 | 4,600,602 |
December 28 2018 | $31.66 | $32.13 | $31.56 | $31.67 | 7,368,997 |
December 27 2018 | $30.87 | $31.38 | $30.66 | $31.36 | 8,688,645 |
December 26 2018 | $30.12 | $31.35 | $30.12 | $31.34 | 10,063,420 |
December 24 2018 | $30.32 | $30.60 | $30.07 | $30.09 | 6,288,545 |
December 21 2018 | $31.24 | $31.49 | $30.40 | $30.45 | 16,981,250 |
December 20 2018 | $31.04 | $31.33 | $30.30 | $30.59 | 12,540,410 |
December 19 2018 | $31.22 | $31.78 | $30.78 | $30.89 | 11,786,470 |
December 18 2018 | $31.21 | $31.55 | $31.21 | $31.34 | 7,100,418 |
December 17 2018 | $31.23 | $31.50 | $30.79 | $30.88 | 10,733,260 |
December 14 2018 | $31.38 | $31.64 | $31.15 | $31.15 | 5,969,705 |
December 13 2018 | $31.96 | $32.11 | $31.71 | $31.83 | 5,825,943 |
December 12 2018 | $32.07 | $32.14 | $31.78 | $31.87 | 8,405,361 |
December 11 2018 | $31.75 | $31.85 | $30.95 | $31.29 | 8,635,840 |
December 10 2018 | $30.96 | $31.40 | $30.76 | $31.06 | 12,439,160 |
December 07 2018 | $31.25 | $31.49 | $30.81 | $31.14 | 10,802,710 |
December 06 2018 | $30.44 | $31.43 | $30.36 | $31.43 | 12,075,830 |
December 04 2018 | $32.85 | $33.06 | $31.91 | $31.92 | 13,321,360 |
December 03 2018 | $33.10 | $33.25 | $32.72 | $33.02 | 7,457,597 |
November 30 2018 | $31.75 | $32.06 | $31.62 | $32.05 | 8,734,425 |
November 29 2018 | $32.36 | $32.72 | $32.29 | $32.34 | 7,056,653 |
November 28 2018 | $31.78 | $32.42 | $31.61 | $32.41 | 8,380,230 |
November 27 2018 | $31.03 | $31.39 | $31.03 | $31.38 | 6,870,309 |
November 26 2018 | $31.30 | $31.45 | $31.10 | $31.41 | 7,077,608 |
November 23 2018 | $30.55 | $30.86 | $30.48 | $30.66 | 2,320,492 |