| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $32.19 | $32.32 | $31.62 | $31.74 | 4,600,602 |
December 28 2018 | $31.93 | $32.41 | $31.84 | $31.94 | 7,368,997 |
December 27 2018 | $31.13 | $31.65 | $30.92 | $31.63 | 8,688,645 |
December 26 2018 | $30.38 | $31.62 | $30.38 | $31.61 | 10,063,420 |
December 24 2018 | $30.58 | $30.87 | $30.33 | $30.35 | 6,288,545 |
December 21 2018 | $31.51 | $31.76 | $30.66 | $30.71 | 16,981,250 |
December 20 2018 | $31.31 | $31.60 | $30.57 | $30.86 | 12,540,410 |
December 19 2018 | $31.49 | $32.06 | $31.05 | $31.16 | 11,786,470 |
December 18 2018 | $31.49 | $31.82 | $31.49 | $31.61 | 7,100,418 |
December 17 2018 | $31.50 | $31.77 | $31.06 | $31.15 | 10,733,260 |
December 14 2018 | $31.65 | $31.92 | $31.42 | $31.42 | 5,969,705 |
December 13 2018 | $32.24 | $32.39 | $31.98 | $32.10 | 5,825,943 |
December 12 2018 | $32.35 | $32.42 | $32.05 | $32.15 | 8,405,361 |
December 11 2018 | $32.03 | $32.12 | $31.22 | $31.56 | 8,635,840 |
December 10 2018 | $31.23 | $31.67 | $31.03 | $31.33 | 12,439,160 |
December 07 2018 | $31.52 | $31.77 | $31.08 | $31.41 | 10,802,710 |
December 06 2018 | $30.70 | $31.70 | $30.63 | $31.70 | 12,075,830 |
December 04 2018 | $33.14 | $33.35 | $32.19 | $32.20 | 13,321,360 |
December 03 2018 | $33.39 | $33.54 | $33.01 | $33.31 | 7,457,597 |
November 30 2018 | $32.03 | $32.34 | $31.89 | $32.33 | 8,734,425 |
November 29 2018 | $32.64 | $33.00 | $32.57 | $32.62 | 7,056,653 |
November 28 2018 | $32.05 | $32.70 | $31.88 | $32.69 | 8,380,230 |
November 27 2018 | $31.30 | $31.67 | $31.30 | $31.65 | 6,870,309 |
November 26 2018 | $31.57 | $31.72 | $31.37 | $31.68 | 7,077,608 |
November 23 2018 | $30.81 | $31.13 | $30.75 | $30.93 | 2,320,492 |
