| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $33.05 | $33.20 | $32.23 | $33.15 | 558,800 |
December 28 2017 | $33.95 | $33.95 | $32.90 | $33.00 | 759,400 |
December 27 2017 | $33.30 | $33.95 | $32.85 | $33.90 | 348,800 |
December 26 2017 | $33.10 | $33.53 | $32.85 | $33.20 | 375,900 |
December 22 2017 | $33.25 | $33.50 | $33.00 | $33.20 | 364,300 |
December 21 2017 | $33.25 | $33.46 | $32.90 | $33.30 | 363,300 |
December 20 2017 | $33.55 | $33.55 | $32.70 | $33.00 | 612,300 |
December 19 2017 | $33.65 | $33.83 | $33.00 | $33.40 | 714,900 |
December 18 2017 | $32.55 | $33.65 | $32.40 | $33.60 | 840,700 |
December 15 2017 | $32.05 | $32.65 | $31.50 | $32.15 | 972,900 |
December 14 2017 | $33.90 | $33.90 | $31.73 | $32.05 | 1,477,900 |
December 13 2017 | $33.65 | $34.03 | $33.45 | $33.95 | 1,114,000 |
December 12 2017 | $33.40 | $33.70 | $33.10 | $33.65 | 1,025,800 |
December 11 2017 | $33.10 | $33.40 | $32.80 | $33.30 | 874,800 |
December 08 2017 | $32.20 | $32.78 | $31.90 | $32.70 | 879,000 |
December 07 2017 | $31.15 | $31.85 | $30.90 | $31.85 | 619,200 |
December 06 2017 | $31.15 | $31.50 | $30.85 | $31.25 | 1,758,500 |
December 05 2017 | $30.70 | $31.48 | $30.55 | $31.35 | 1,245,700 |
December 04 2017 | $31.00 | $31.35 | $30.45 | $30.85 | 775,100 |
December 01 2017 | $30.50 | $30.90 | $30.10 | $30.60 | 495,300 |
November 30 2017 | $29.60 | $30.70 | $29.25 | $30.60 | 981,900 |
November 29 2017 | $30.15 | $30.60 | $29.00 | $29.43 | 720,200 |
November 28 2017 | $29.95 | $30.55 | $29.80 | $30.05 | 595,400 |
November 27 2017 | $29.55 | $30.00 | $29.35 | $29.75 | 711,200 |
November 24 2017 | $29.25 | $29.85 | $29.03 | $29.70 | 156,700 |
