| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $39.23 | $39.91 | $39.23 | $39.81 | 1,056,900 |
December 28 2018 | $39.76 | $40.02 | $38.94 | $39.07 | 1,142,600 |
December 27 2018 | $38.27 | $39.55 | $37.79 | $39.52 | 1,625,700 |
December 26 2018 | $38.09 | $39.03 | $37.40 | $38.87 | 2,348,100 |
December 24 2018 | $39.22 | $39.27 | $37.80 | $37.96 | 984,700 |
December 21 2018 | $41.00 | $41.61 | $39.22 | $39.27 | 1,663,000 |
December 20 2018 | $43.24 | $43.24 | $40.60 | $41.00 | 2,957,400 |
December 19 2018 | $43.14 | $43.95 | $42.62 | $43.31 | 2,232,300 |
December 18 2018 | $43.49 | $44.15 | $42.92 | $43.21 | 1,309,000 |
December 17 2018 | $43.86 | $43.97 | $42.99 | $43.30 | 1,353,000 |
December 14 2018 | $43.33 | $44.24 | $43.31 | $44.00 | 1,731,300 |
December 13 2018 | $44.35 | $44.44 | $43.38 | $43.56 | 1,195,800 |
December 12 2018 | $44.62 | $45.00 | $43.85 | $44.14 | 1,662,100 |
December 11 2018 | $46.07 | $46.31 | $43.40 | $43.94 | 1,928,300 |
December 10 2018 | $45.78 | $46.29 | $45.13 | $45.23 | 1,687,500 |
December 07 2018 | $45.70 | $46.73 | $45.42 | $45.97 | 1,404,900 |
December 06 2018 | $47.09 | $47.12 | $45.20 | $46.00 | 2,777,800 |
December 04 2018 | $48.90 | $49.24 | $47.64 | $47.94 | 1,374,000 |
December 03 2018 | $49.84 | $50.04 | $48.62 | $49.23 | 973,800 |
November 30 2018 | $48.59 | $49.33 | $48.59 | $49.11 | 1,229,600 |
November 29 2018 | $47.95 | $49.22 | $47.82 | $48.78 | 1,206,700 |
November 28 2018 | $47.25 | $48.17 | $46.63 | $48.12 | 1,394,100 |
November 27 2018 | $46.30 | $47.33 | $46.30 | $47.10 | 1,072,500 |
November 26 2018 | $45.96 | $46.87 | $45.76 | $46.65 | 1,662,800 |
November 23 2018 | $45.96 | $46.14 | $45.54 | $45.66 | 587,800 |
