| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $36.08 | $36.70 | $34.76 | $36.21 | 813,800 |
December 28 2018 | $35.65 | $36.52 | $34.81 | $35.74 | 777,600 |
December 27 2018 | $33.71 | $35.45 | $33.26 | $35.44 | 686,200 |
December 26 2018 | $32.65 | $35.38 | $32.50 | $35.28 | 781,400 |
December 24 2018 | $32.75 | $33.34 | $31.87 | $32.30 | 711,800 |
December 21 2018 | $34.63 | $35.45 | $33.36 | $33.53 | 2,169,800 |
December 20 2018 | $35.16 | $35.95 | $33.94 | $34.53 | 1,797,100 |
December 19 2018 | $38.15 | $39.03 | $34.92 | $35.09 | 1,302,100 |
December 18 2018 | $37.57 | $38.55 | $36.59 | $37.06 | 907,800 |
December 17 2018 | $36.44 | $38.20 | $35.11 | $37.08 | 1,140,300 |
December 14 2018 | $36.00 | $37.23 | $36.00 | $36.44 | 1,195,900 |
December 13 2018 | $39.68 | $39.99 | $37.37 | $37.41 | 624,100 |
December 12 2018 | $38.16 | $40.03 | $38.16 | $39.28 | 837,300 |
December 11 2018 | $39.47 | $39.92 | $37.54 | $37.57 | 766,800 |
December 10 2018 | $38.22 | $39.47 | $37.49 | $38.50 | 819,800 |
December 07 2018 | $40.29 | $40.95 | $37.72 | $38.37 | 753,000 |
December 06 2018 | $39.93 | $40.66 | $38.90 | $40.27 | 957,600 |
December 04 2018 | $42.69 | $43.02 | $40.64 | $40.95 | 1,214,000 |
December 03 2018 | $44.77 | $45.58 | $41.94 | $42.53 | 1,692,200 |
November 30 2018 | $43.68 | $44.29 | $42.98 | $43.98 | 1,070,500 |
November 29 2018 | $42.78 | $43.98 | $41.87 | $43.91 | 1,356,000 |
November 28 2018 | $40.58 | $43.13 | $40.45 | $43.00 | 1,273,000 |
November 27 2018 | $39.26 | $40.39 | $38.97 | $40.30 | 989,000 |
November 26 2018 | $36.33 | $39.44 | $36.33 | $39.38 | 2,054,900 |
November 23 2018 | $35.25 | $36.86 | $35.25 | $35.85 | 258,600 |
