| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $32.43 | $32.57 | $31.86 | $31.98 | 4,600,602 |
December 28 2018 | $32.17 | $32.65 | $32.08 | $32.18 | 7,368,997 |
December 27 2018 | $31.37 | $31.89 | $31.16 | $31.87 | 8,688,645 |
December 26 2018 | $30.61 | $31.86 | $30.61 | $31.85 | 10,063,420 |
December 24 2018 | $30.81 | $31.10 | $30.56 | $30.58 | 6,288,545 |
December 21 2018 | $31.75 | $32.00 | $30.89 | $30.94 | 16,981,250 |
December 20 2018 | $31.55 | $31.84 | $30.80 | $31.09 | 12,540,410 |
December 19 2018 | $31.73 | $32.30 | $31.28 | $31.39 | 11,786,470 |
December 18 2018 | $31.72 | $32.06 | $31.72 | $31.85 | 7,100,418 |
December 17 2018 | $31.74 | $32.01 | $31.29 | $31.38 | 10,733,260 |
December 14 2018 | $31.89 | $32.16 | $31.65 | $31.65 | 5,969,705 |
December 13 2018 | $32.49 | $32.63 | $32.23 | $32.35 | 5,825,943 |
December 12 2018 | $32.59 | $32.67 | $32.29 | $32.39 | 8,405,361 |
December 11 2018 | $32.27 | $32.36 | $31.45 | $31.80 | 8,635,840 |
December 10 2018 | $31.46 | $31.91 | $31.26 | $31.57 | 12,439,160 |
December 07 2018 | $31.76 | $32.00 | $31.31 | $31.64 | 10,802,710 |
December 06 2018 | $30.93 | $31.94 | $30.86 | $31.94 | 12,075,830 |
December 04 2018 | $33.39 | $33.60 | $32.43 | $32.44 | 13,321,360 |
December 03 2018 | $33.64 | $33.79 | $33.26 | $33.56 | 7,457,597 |
November 30 2018 | $32.27 | $32.58 | $32.13 | $32.57 | 8,734,425 |
November 29 2018 | $32.88 | $33.25 | $32.81 | $32.87 | 7,056,653 |
November 28 2018 | $32.29 | $32.94 | $32.12 | $32.94 | 8,380,230 |
November 27 2018 | $31.53 | $31.90 | $31.53 | $31.89 | 6,870,309 |
November 26 2018 | $31.81 | $31.96 | $31.60 | $31.92 | 7,077,608 |
November 23 2018 | $31.05 | $31.37 | $30.98 | $31.16 | 2,320,492 |
