| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $31.36 | $31.76 | $30.84 | $31.10 | 21,392,109 |
December 28 2018 | $31.37 | $31.64 | $30.78 | $30.94 | 29,852,930 |
December 27 2018 | $29.81 | $31.38 | $29.63 | $31.30 | 39,858,340 |
December 26 2018 | $28.76 | $30.30 | $27.83 | $30.28 | 45,711,047 |
December 24 2018 | $29.27 | $29.75 | $28.42 | $28.44 | 23,771,770 |
December 21 2018 | $31.05 | $31.41 | $29.51 | $29.72 | 54,630,512 |
December 20 2018 | $30.97 | $32.25 | $30.25 | $30.66 | 60,427,566 |
December 19 2018 | $31.03 | $32.91 | $30.65 | $30.79 | 106,669,602 |
December 18 2018 | $33.71 | $34.24 | $33.30 | $33.43 | 46,135,367 |
December 17 2018 | $33.48 | $34.52 | $32.93 | $33.21 | 30,890,961 |
December 14 2018 | $33.76 | $34.75 | $33.38 | $33.52 | 28,922,080 |
December 13 2018 | $35.57 | $35.65 | $34.07 | $34.33 | 23,825,359 |
December 12 2018 | $35.23 | $35.88 | $34.70 | $35.32 | 26,642,500 |
December 11 2018 | $34.88 | $35.54 | $34.40 | $34.51 | 26,238,770 |
December 10 2018 | $34.14 | $35.01 | $33.85 | $34.11 | 33,979,648 |
December 07 2018 | $36.87 | $36.87 | $34.51 | $34.61 | 30,619,820 |
December 06 2018 | $34.95 | $36.93 | $34.43 | $36.92 | 37,494,422 |
December 04 2018 | $38.78 | $39.08 | $35.99 | $36.15 | 36,616,289 |
December 03 2018 | $39.40 | $39.44 | $38.37 | $39.24 | 35,829,992 |
November 30 2018 | $37.00 | $37.86 | $36.21 | $37.80 | 28,176,039 |
November 29 2018 | $37.54 | $37.94 | $36.98 | $37.16 | 23,631,279 |
November 28 2018 | $36.55 | $38.23 | $35.28 | $37.94 | 42,293,711 |
November 27 2018 | $35.37 | $36.71 | $35.31 | $36.27 | 21,397,320 |
November 26 2018 | $37.00 | $37.04 | $34.82 | $35.84 | 26,569,721 |
November 23 2018 | $35.22 | $36.76 | $35.21 | $35.68 | 11,257,770 |
