| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $33.21 | $33.52 | $33.04 | $33.04 | 3,870,851 |
December 28 2017 | $32.93 | $33.24 | $32.84 | $33.12 | 4,279,525 |
December 27 2017 | $32.50 | $32.59 | $32.40 | $32.57 | 3,092,902 |
December 26 2017 | $32.76 | $32.76 | $32.34 | $32.46 | 2,861,466 |
December 22 2017 | $33.00 | $33.03 | $32.75 | $33.03 | 2,523,571 |
December 21 2017 | $32.97 | $33.05 | $32.67 | $32.69 | 3,563,137 |
December 20 2017 | $32.82 | $33.01 | $32.65 | $32.87 | 6,330,143 |
December 19 2017 | $32.68 | $32.84 | $32.60 | $32.79 | 4,455,244 |
December 18 2017 | $32.82 | $32.89 | $32.67 | $32.84 | 5,746,869 |
December 15 2017 | $32.84 | $33.02 | $32.71 | $32.92 | 7,156,382 |
December 14 2017 | $32.92 | $33.04 | $32.77 | $32.84 | 4,737,706 |
December 13 2017 | $32.89 | $32.91 | $32.69 | $32.74 | 4,227,133 |
December 12 2017 | $32.69 | $32.81 | $32.57 | $32.75 | 5,488,141 |
December 11 2017 | $32.66 | $32.99 | $32.65 | $32.81 | 5,272,454 |
December 08 2017 | $32.82 | $32.96 | $32.46 | $32.50 | 5,071,586 |
December 07 2017 | $32.29 | $32.52 | $32.18 | $32.51 | 11,285,390 |
December 06 2017 | $32.47 | $32.58 | $32.10 | $32.24 | 8,622,306 |
December 05 2017 | $32.67 | $32.94 | $32.44 | $32.67 | 4,503,993 |
December 04 2017 | $33.38 | $33.44 | $32.75 | $32.83 | 7,108,967 |
December 01 2017 | $33.29 | $33.33 | $32.50 | $33.09 | 7,192,236 |
November 30 2017 | $33.00 | $33.12 | $32.64 | $33.00 | 9,357,112 |
November 29 2017 | $34.07 | $34.09 | $32.70 | $32.84 | 11,796,090 |
November 28 2017 | $34.19 | $34.35 | $34.01 | $34.11 | 4,864,810 |
November 27 2017 | $34.73 | $34.74 | $34.22 | $34.24 | 8,188,431 |
November 24 2017 | $35.56 | $35.85 | $35.51 | $35.83 | 1,499,721 |
