| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $33.34 | $33.65 | $33.17 | $33.17 | 3,870,851 |
December 28 2017 | $33.06 | $33.37 | $32.96 | $33.25 | 4,279,525 |
December 27 2017 | $32.63 | $32.72 | $32.53 | $32.70 | 3,092,902 |
December 26 2017 | $32.89 | $32.89 | $32.47 | $32.59 | 2,861,466 |
December 22 2017 | $33.13 | $33.16 | $32.88 | $33.16 | 2,523,571 |
December 21 2017 | $33.10 | $33.18 | $32.80 | $32.82 | 3,563,137 |
December 20 2017 | $32.95 | $33.14 | $32.78 | $33.00 | 6,330,143 |
December 19 2017 | $32.80 | $32.97 | $32.73 | $32.91 | 4,455,244 |
December 18 2017 | $32.95 | $33.02 | $32.80 | $32.96 | 5,746,869 |
December 15 2017 | $32.96 | $33.15 | $32.84 | $33.05 | 7,156,382 |
December 14 2017 | $33.05 | $33.17 | $32.89 | $32.96 | 4,737,706 |
December 13 2017 | $33.02 | $33.04 | $32.81 | $32.87 | 4,227,133 |
December 12 2017 | $32.81 | $32.94 | $32.70 | $32.88 | 5,488,141 |
December 11 2017 | $32.79 | $33.11 | $32.78 | $32.94 | 5,272,454 |
December 08 2017 | $32.95 | $33.09 | $32.59 | $32.63 | 5,071,586 |
December 07 2017 | $32.42 | $32.65 | $32.30 | $32.64 | 11,285,390 |
December 06 2017 | $32.60 | $32.70 | $32.23 | $32.36 | 8,622,306 |
December 05 2017 | $32.80 | $33.06 | $32.57 | $32.80 | 4,503,993 |
December 04 2017 | $33.51 | $33.57 | $32.88 | $32.96 | 7,108,967 |
December 01 2017 | $33.42 | $33.46 | $32.63 | $33.21 | 7,192,236 |
November 30 2017 | $33.13 | $33.25 | $32.77 | $33.13 | 9,357,112 |
November 29 2017 | $34.20 | $34.23 | $32.83 | $32.97 | 11,796,090 |
November 28 2017 | $34.33 | $34.49 | $34.14 | $34.24 | 4,864,810 |
November 27 2017 | $34.86 | $34.87 | $34.35 | $34.38 | 8,188,431 |
November 24 2017 | $35.70 | $35.99 | $35.65 | $35.97 | 1,499,721 |
