| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $29.05 | $29.98 | $27.90 | $28.34 | 71,892,348 |
November 2016 | $27.27 | $31.34 | $24.39 | $29.38 | 95,770,808 |
October 2016 | $28.43 | $28.48 | $26.73 | $27.27 | 55,785,887 |
September 2016 | $27.76 | $28.85 | $27.07 | $28.62 | 64,066,924 |
August 2016 | $21.02 | $28.36 | $20.63 | $27.64 | 82,793,077 |
July 2016 | $19.46 | $21.54 | $18.31 | $21.06 | 45,368,251 |
June 2016 | $19.39 | $20.65 | $18.16 | $19.50 | 77,708,130 |
May 2016 | $18.79 | $20.87 | $17.85 | $20.25 | 67,838,597 |
April 2016 | $21.26 | $21.42 | $18.54 | $18.75 | 61,582,763 |
March 2016 | $19.73 | $21.67 | $19.61 | $21.50 | 68,773,067 |
February 2016 | $17.09 | $20.14 | $16.46 | $19.57 | 96,230,761 |
January 2016 | $20.46 | $20.53 | $16.28 | $17.28 | 87,529,213 |
December 2015 | $23.69 | $24.75 | $19.72 | $20.75 | 92,606,942 |
November 2015 | $26.54 | $27.17 | $23.56 | $23.98 | 62,402,037 |
October 2015 | $23.06 | $27.23 | $22.44 | $26.60 | 65,308,178 |
September 2015 | $24.16 | $25.46 | $22.36 | $23.02 | 72,949,547 |
August 2015 | $24.24 | $25.11 | $22.46 | $24.86 | 92,316,852 |
July 2015 | $24.96 | $25.03 | $23.53 | $24.23 | 76,106,566 |
June 2015 | $25.73 | $26.85 | $24.30 | $24.41 | 94,198,977 |
May 2015 | $28.19 | $28.60 | $23.86 | $25.83 | 108,156,379 |
April 2015 | $27.25 | $28.67 | $26.89 | $28.03 | 64,101,982 |
March 2015 | $29.47 | $29.97 | $26.92 | $27.30 | 78,403,866 |
February 2015 | $29.10 | $30.71 | $27.62 | $29.75 | 65,612,585 |
January 2015 | $31.95 | $32.03 | $28.90 | $29.10 | 50,478,833 |
December 2014 | $32.24 | $33.41 | $30.80 | $31.77 | 53,210,920 |
