| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $32.31 | $32.44 | $31.74 | $31.86 | 4,600,602 |
December 28 2018 | $32.05 | $32.52 | $31.95 | $32.05 | 7,368,997 |
December 27 2018 | $31.24 | $31.76 | $31.03 | $31.74 | 8,688,645 |
December 26 2018 | $30.49 | $31.74 | $30.49 | $31.73 | 10,063,420 |
December 24 2018 | $30.69 | $30.98 | $30.44 | $30.46 | 6,288,545 |
December 21 2018 | $31.62 | $31.87 | $30.77 | $30.82 | 16,981,250 |
December 20 2018 | $31.42 | $31.71 | $30.67 | $30.97 | 12,540,410 |
December 19 2018 | $31.61 | $32.17 | $31.16 | $31.27 | 11,786,470 |
December 18 2018 | $31.60 | $31.93 | $31.60 | $31.73 | 7,100,418 |
December 17 2018 | $31.61 | $31.88 | $31.17 | $31.26 | 10,733,260 |
December 14 2018 | $31.76 | $32.03 | $31.53 | $31.53 | 5,969,705 |
December 13 2018 | $32.36 | $32.50 | $32.10 | $32.22 | 5,825,943 |
December 12 2018 | $32.46 | $32.54 | $32.17 | $32.26 | 8,405,361 |
December 11 2018 | $32.14 | $32.24 | $31.33 | $31.68 | 8,635,840 |
December 10 2018 | $31.34 | $31.79 | $31.14 | $31.44 | 12,439,160 |
December 07 2018 | $31.63 | $31.88 | $31.19 | $31.52 | 10,802,710 |
December 06 2018 | $30.81 | $31.81 | $30.73 | $31.81 | 12,075,830 |
December 04 2018 | $33.25 | $33.47 | $32.31 | $32.31 | 13,321,360 |
December 03 2018 | $33.50 | $33.66 | $33.13 | $33.43 | 7,457,597 |
November 30 2018 | $32.14 | $32.45 | $32.00 | $32.44 | 8,734,425 |
November 29 2018 | $32.75 | $33.12 | $32.68 | $32.74 | 7,056,653 |
November 28 2018 | $32.17 | $32.81 | $31.99 | $32.81 | 8,380,230 |
November 27 2018 | $31.41 | $31.78 | $31.41 | $31.76 | 6,870,309 |
November 26 2018 | $31.68 | $31.83 | $31.48 | $31.80 | 7,077,608 |
November 23 2018 | $30.92 | $31.24 | $30.86 | $31.04 | 2,320,492 |
