| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $26.39 | $26.49 | $23.61 | $24.52 | 4,294,378,400 |
November 2014 | $23.94 | $26.60 | $23.83 | $26.42 | 3,281,632,800 |
October 2014 | $22.25 | $23.90 | $21.05 | $23.89 | 5,441,120,800 |
September 2014 | $22.80 | $22.95 | $21.27 | $22.29 | 6,105,680,000 |
August 2014 | $20.89 | $22.76 | $20.63 | $22.67 | 3,748,308,000 |
July 2014 | $20.58 | $21.89 | $20.38 | $21.04 | 4,140,344,000 |
June 2014 | $19.93 | $20.92 | $19.57 | $20.45 | 4,827,739,200 |
May 2014 | $18.51 | $20.26 | $18.25 | $19.90 | 5,735,668,400 |
April 2014 | $16.82 | $18.74 | $15.99 | $18.45 | 6,435,060,800 |
March 2014 | $16.37 | $17.17 | $16.35 | $16.78 | 5,001,698,800 |
February 2014 | $15.62 | $17.24 | $15.52 | $16.45 | 5,880,366,800 |
January 2014 | $17.27 | $17.41 | $15.34 | $15.56 | 8,765,954,400 |
December 2013 | $17.34 | $17.88 | $16.75 | $17.44 | 7,057,397,200 |
November 2013 | $16.19 | $17.35 | $15.93 | $17.28 | 5,225,155,600 |
October 2013 | $14.79 | $16.66 | $14.78 | $16.15 | 7,837,732,000 |
September 2013 | $15.24 | $15.70 | $13.82 | $14.73 | 8,630,941,200 |
August 2013 | $13.99 | $15.88 | $13.91 | $15.06 | 8,058,338,400 |
July 2013 | $12.36 | $14.04 | $12.32 | $13.89 | 6,538,114,800 |
June 2013 | $13.84 | $13.95 | $11.94 | $12.17 | 7,018,536,000 |
May 2013 | $13.56 | $14.21 | $12.86 | $13.81 | 9,447,530,400 |
April 2013 | $13.48 | $13.58 | $11.74 | $13.50 | 10,963,489,600 |
March 2013 | $13.36 | $14.33 | $12.78 | $13.50 | 9,176,876,800 |
February 2013 | $13.92 | $14.79 | $13.35 | $13.46 | 9,344,034,000 |
January 2013 | $16.79 | $16.83 | $13.19 | $13.81 | 13,123,423,600 |
December 2012 | $18.00 | $18.03 | $15.20 | $16.14 | 12,132,752,800 |
