| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $13.28 | $14.45 | $12.54 | $13.88 | 671,895,000 |
November 2016 | $13.33 | $13.90 | $12.73 | $13.32 | 536,511,000 |
October 2016 | $13.51 | $13.82 | $13.03 | $13.30 | 423,036,000 |
September 2016 | $13.77 | $13.83 | $12.36 | $13.47 | 745,974,000 |
August 2016 | $12.68 | $13.97 | $12.56 | $13.74 | 478,313,000 |
July 2016 | $12.03 | $13.05 | $11.46 | $12.61 | 417,716,000 |
June 2016 | $11.91 | $12.89 | $11.08 | $12.10 | 759,161,000 |
May 2016 | $11.35 | $12.03 | $10.80 | $11.98 | 447,955,000 |
April 2016 | $11.96 | $12.39 | $11.12 | $11.31 | 519,869,000 |
March 2016 | $10.47 | $12.22 | $10.39 | $11.99 | 857,323,000 |
February 2016 | $10.32 | $10.73 | $8.84 | $10.36 | 901,921,000 |
January 2016 | $10.99 | $11.09 | $9.06 | $10.34 | 1,316,776,000 |
December 2015 | $10.12 | $11.55 | $10.10 | $11.23 | 773,365,000 |
November 2015 | $9.54 | $10.08 | $8.89 | $10.06 | 582,063,000 |
October 2015 | $9.50 | $10.01 | $8.60 | $9.50 | 855,380,000 |
September 2015 | $9.34 | $10.38 | $9.08 | $9.64 | 713,630,000 |
August 2015 | $9.72 | $9.84 | $7.69 | $9.69 | 809,920,000 |
July 2015 | $10.33 | $10.59 | $9.50 | $9.62 | 828,061,000 |
June 2015 | $11.37 | $11.54 | $10.08 | $10.22 | 772,095,000 |
May 2015 | $9.04 | $11.44 | $8.85 | $11.35 | 800,258,000 |
April 2015 | $9.71 | $9.81 | $8.78 | $8.96 | 431,818,000 |
March 2015 | $9.72 | $10.45 | $8.97 | $9.74 | 567,836,000 |
February 2015 | $7.89 | $9.93 | $7.58 | $9.76 | 447,338,000 |
January 2015 | $7.72 | $8.28 | $7.28 | $7.86 | 382,607,000 |
December 2014 | $7.09 | $8.00 | $6.83 | $7.69 | 515,690,000 |