| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $32.89 | $33.46 | $32.74 | $33.37 | 2,776,834 |
December 28 2018 | $32.74 | $32.91 | $32.26 | $32.54 | 3,267,509 |
December 27 2018 | $31.76 | $32.55 | $31.34 | $32.54 | 3,578,648 |
December 26 2018 | $30.64 | $32.11 | $30.31 | $32.10 | 4,738,625 |
December 24 2018 | $31.18 | $31.26 | $30.49 | $30.54 | 2,479,999 |
December 21 2018 | $32.02 | $32.54 | $31.03 | $31.35 | 10,862,980 |
December 20 2018 | $33.75 | $33.75 | $31.53 | $32.21 | 10,360,910 |
December 19 2018 | $34.29 | $34.51 | $33.49 | $33.77 | 7,320,589 |
December 18 2018 | $34.73 | $35.63 | $34.25 | $34.46 | 6,617,228 |
December 17 2018 | $35.76 | $36.04 | $34.46 | $34.56 | 6,241,226 |
December 14 2018 | $35.70 | $36.21 | $35.55 | $35.66 | 4,831,297 |
December 13 2018 | $35.63 | $36.30 | $35.60 | $35.96 | 5,763,459 |
December 12 2018 | $35.45 | $35.90 | $35.36 | $35.57 | 5,587,872 |
December 11 2018 | $34.53 | $35.49 | $34.20 | $35.11 | 6,910,526 |
December 10 2018 | $34.03 | $34.45 | $33.71 | $34.20 | 3,267,408 |
December 07 2018 | $34.21 | $34.79 | $33.99 | $34.15 | 4,017,963 |
December 06 2018 | $33.28 | $34.18 | $32.97 | $34.18 | 5,501,839 |
December 04 2018 | $33.49 | $33.97 | $33.10 | $33.56 | 6,754,092 |
December 03 2018 | $32.74 | $33.72 | $32.60 | $33.55 | 6,551,944 |
November 30 2018 | $32.59 | $33.13 | $32.30 | $32.38 | 19,793,051 |
November 29 2018 | $33.16 | $33.34 | $32.46 | $32.69 | 5,203,014 |
November 28 2018 | $32.65 | $33.23 | $32.44 | $33.17 | 4,750,699 |
November 27 2018 | $32.92 | $32.98 | $32.35 | $32.41 | 3,338,319 |
November 26 2018 | $32.56 | $32.98 | $32.49 | $32.91 | 3,567,497 |
November 23 2018 | $31.86 | $32.66 | $31.85 | $32.39 | 2,538,977 |
