| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $25.52 | $26.22 | $25.03 | $25.49 | 397,383,023 |
November 2016 | $22.99 | $25.84 | $22.07 | $25.56 | 568,226,582 |
October 2016 | $24.22 | $24.41 | $22.28 | $22.73 | 447,463,308 |
September 2016 | $24.02 | $24.73 | $23.70 | $24.29 | 402,990,749 |
August 2016 | $24.68 | $24.88 | $23.79 | $23.89 | 337,897,987 |
July 2016 | $23.77 | $25.03 | $23.53 | $24.62 | 379,439,923 |
June 2016 | $23.13 | $23.85 | $22.12 | $23.77 | 414,904,659 |
May 2016 | $22.27 | $23.11 | $21.74 | $23.08 | 442,385,458 |
April 2016 | $21.99 | $22.94 | $21.88 | $22.15 | 453,912,043 |
March 2016 | $21.14 | $22.28 | $21.07 | $22.17 | 427,487,788 |
February 2016 | $19.99 | $21.67 | $19.74 | $20.95 | 649,634,413 |
January 2016 | $20.02 | $20.34 | $19.00 | $20.22 | 568,270,756 |
December 2015 | $22.21 | $22.33 | $20.02 | $20.39 | 560,858,521 |
November 2015 | $22.63 | $22.86 | $21.74 | $21.99 | 358,577,086 |
October 2015 | $20.70 | $22.90 | $20.34 | $22.63 | 455,405,844 |
September 2015 | $19.80 | $21.33 | $19.66 | $20.47 | 703,428,501 |
August 2015 | $22.58 | $22.80 | $17.99 | $20.27 | 747,443,104 |
July 2015 | $21.73 | $23.39 | $21.73 | $22.46 | 576,381,022 |
June 2015 | $21.04 | $22.09 | $20.46 | $21.64 | 626,170,656 |
May 2015 | $20.71 | $21.54 | $20.14 | $20.95 | 678,260,957 |
April 2015 | $20.35 | $21.81 | $20.09 | $20.70 | 915,778,999 |
March 2015 | $21.23 | $21.66 | $19.86 | $20.24 | 665,899,120 |
February 2015 | $18.96 | $21.37 | $18.71 | $21.18 | 603,917,306 |
January 2015 | $20.61 | $20.74 | $18.92 | $18.96 | 652,856,116 |
December 2014 | $20.24 | $21.07 | $19.45 | $20.61 | 549,944,391 |