| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $42.80 | $42.90 | $41.83 | $42.46 | 802,072 |
December 28 2018 | $42.83 | $43.07 | $42.00 | $42.39 | 1,363,044 |
December 27 2018 | $41.35 | $42.30 | $40.30 | $42.30 | 1,200,097 |
December 26 2018 | $39.35 | $42.04 | $38.45 | $41.99 | 1,969,416 |
December 24 2018 | $39.98 | $40.89 | $38.89 | $39.24 | 1,051,737 |
December 21 2018 | $42.52 | $43.00 | $40.06 | $40.55 | 2,825,700 |
December 20 2018 | $42.34 | $43.50 | $41.87 | $42.37 | 1,895,570 |
December 19 2018 | $43.04 | $43.95 | $42.24 | $42.25 | 1,711,548 |
December 18 2018 | $42.47 | $44.46 | $42.45 | $43.23 | 1,889,993 |
December 17 2018 | $43.60 | $43.98 | $41.66 | $42.04 | 1,696,709 |
December 14 2018 | $44.58 | $44.84 | $43.45 | $43.64 | 1,839,309 |
December 13 2018 | $43.55 | $45.81 | $43.43 | $45.30 | 2,721,508 |
December 12 2018 | $42.85 | $43.82 | $41.12 | $43.60 | 3,564,730 |
December 11 2018 | $43.88 | $44.40 | $42.04 | $42.45 | 2,204,296 |
December 10 2018 | $42.36 | $43.86 | $42.00 | $43.21 | 1,565,388 |
December 07 2018 | $43.83 | $44.71 | $42.17 | $42.59 | 1,908,828 |
December 06 2018 | $43.75 | $44.51 | $43.43 | $43.71 | 1,525,160 |
December 04 2018 | $47.41 | $47.53 | $44.37 | $44.50 | 2,326,608 |
December 03 2018 | $45.90 | $47.79 | $45.55 | $46.40 | 3,413,244 |
November 30 2018 | $44.21 | $44.68 | $43.74 | $44.45 | 878,691 |
November 29 2018 | $45.33 | $45.68 | $44.03 | $44.34 | 1,125,223 |
November 28 2018 | $45.50 | $46.09 | $44.10 | $45.40 | 1,201,587 |
November 27 2018 | $43.21 | $45.20 | $43.04 | $44.87 | 1,719,762 |
November 26 2018 | $43.69 | $44.35 | $43.23 | $43.43 | 1,271,356 |
November 23 2018 | $42.06 | $43.85 | $42.06 | $43.34 | 414,153 |
