| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $28.91 | $29.83 | $27.76 | $28.20 | 71,892,348 |
November 2016 | $27.14 | $31.19 | $24.28 | $29.23 | 95,770,808 |
October 2016 | $28.30 | $28.34 | $26.60 | $27.14 | 55,785,887 |
September 2016 | $27.63 | $28.71 | $26.94 | $28.49 | 64,066,924 |
August 2016 | $20.92 | $28.22 | $20.53 | $27.51 | 82,793,077 |
July 2016 | $19.37 | $21.43 | $18.22 | $20.96 | 45,368,251 |
June 2016 | $19.29 | $20.55 | $18.07 | $19.41 | 77,708,130 |
May 2016 | $18.70 | $20.77 | $17.76 | $20.15 | 67,838,597 |
April 2016 | $21.16 | $21.32 | $18.45 | $18.66 | 61,582,763 |
March 2016 | $19.63 | $21.57 | $19.51 | $21.40 | 68,773,067 |
February 2016 | $17.01 | $20.04 | $16.38 | $19.47 | 96,230,761 |
January 2016 | $20.36 | $20.43 | $16.20 | $17.19 | 87,529,213 |
December 2015 | $23.58 | $24.63 | $19.62 | $20.65 | 92,606,942 |
November 2015 | $26.41 | $27.04 | $23.45 | $23.87 | 62,402,037 |
October 2015 | $22.95 | $27.10 | $22.33 | $26.47 | 65,308,178 |
September 2015 | $24.05 | $25.33 | $22.25 | $22.91 | 72,949,547 |
August 2015 | $24.13 | $24.99 | $22.35 | $24.74 | 92,316,852 |
July 2015 | $24.84 | $24.91 | $23.41 | $24.11 | 76,106,566 |
June 2015 | $25.60 | $26.72 | $24.18 | $24.29 | 94,198,977 |
May 2015 | $28.05 | $28.46 | $23.74 | $25.70 | 108,156,379 |
April 2015 | $27.12 | $28.53 | $26.76 | $27.90 | 64,101,982 |
March 2015 | $29.33 | $29.82 | $26.79 | $27.16 | 78,403,866 |
February 2015 | $28.96 | $30.56 | $27.49 | $29.61 | 65,612,585 |
January 2015 | $31.80 | $31.88 | $28.76 | $28.96 | 50,478,833 |
December 2014 | $32.09 | $33.24 | $30.65 | $31.62 | 53,210,920 |
