| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $40.31 | $40.31 | $39.69 | $39.94 | 606,205 |
December 28 2017 | $40.33 | $40.65 | $39.85 | $40.15 | 233,523 |
December 27 2017 | $40.11 | $40.73 | $39.94 | $40.25 | 340,855 |
December 26 2017 | $40.08 | $40.25 | $39.38 | $40.05 | 305,746 |
December 22 2017 | $40.51 | $40.66 | $39.91 | $40.33 | 434,609 |
December 21 2017 | $40.22 | $41.05 | $39.52 | $40.64 | 485,261 |
December 20 2017 | $40.00 | $40.47 | $39.87 | $40.01 | 543,781 |
December 19 2017 | $41.05 | $41.49 | $39.37 | $40.03 | 1,357,124 |
December 18 2017 | $40.75 | $41.84 | $40.75 | $41.05 | 992,765 |
December 15 2017 | $40.89 | $41.25 | $40.41 | $40.46 | 1,220,415 |
December 14 2017 | $41.57 | $41.78 | $40.76 | $40.78 | 1,330,610 |
December 13 2017 | $39.20 | $41.53 | $39.20 | $41.41 | 1,851,818 |
December 12 2017 | $38.30 | $39.68 | $38.19 | $39.16 | 1,190,664 |
December 11 2017 | $38.86 | $38.94 | $37.62 | $38.14 | 1,014,131 |
December 08 2017 | $38.28 | $39.31 | $37.37 | $38.91 | 1,441,159 |
December 07 2017 | $35.73 | $36.84 | $35.47 | $36.23 | 984,500 |
December 06 2017 | $36.68 | $36.71 | $35.32 | $35.40 | 873,275 |
December 05 2017 | $38.48 | $38.48 | $36.57 | $36.87 | 1,070,786 |
December 04 2017 | $39.23 | $39.40 | $38.20 | $38.54 | 1,102,242 |
December 01 2017 | $37.66 | $38.87 | $37.50 | $38.84 | 1,099,855 |
November 30 2017 | $38.63 | $38.83 | $37.64 | $37.74 | 1,140,223 |
November 29 2017 | $38.66 | $38.96 | $37.51 | $38.42 | 816,175 |
November 28 2017 | $38.26 | $38.80 | $37.77 | $38.67 | 546,699 |
November 27 2017 | $38.85 | $39.33 | $38.04 | $38.10 | 758,445 |
November 24 2017 | $40.04 | $40.04 | $38.82 | $39.51 | 283,396 |
