| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $25.71 | $26.42 | $22.72 | $25.79 | 5,999,217 |
November 2015 | $26.29 | $27.20 | $24.34 | $25.63 | 7,733,430 |
October 2015 | $25.60 | $27.98 | $24.44 | $26.28 | 8,953,186 |
September 2015 | $27.04 | $27.29 | $23.99 | $24.98 | 8,392,936 |
August 2015 | $28.92 | $29.96 | $24.89 | $27.77 | 11,607,292 |
July 2015 | $30.44 | $30.63 | $27.09 | $29.17 | 6,883,023 |
June 2015 | $30.89 | $31.91 | $29.89 | $30.43 | 5,961,061 |
May 2015 | $34.59 | $34.63 | $30.28 | $30.81 | 5,629,931 |
April 2015 | $31.32 | $35.83 | $31.32 | $34.68 | 5,487,140 |
March 2015 | $30.22 | $32.67 | $28.05 | $31.34 | 6,392,575 |
February 2015 | $30.24 | $32.81 | $29.66 | $30.28 | 6,626,417 |
January 2015 | $33.53 | $33.97 | $28.09 | $29.08 | 7,065,917 |
December 2014 | $33.84 | $36.94 | $30.67 | $33.72 | 9,211,064 |
November 2014 | $37.80 | $38.73 | $34.00 | $34.06 | 4,122,281 |
October 2014 | $36.81 | $37.42 | $33.41 | $37.42 | 5,650,478 |
September 2014 | $41.38 | $41.51 | $36.62 | $36.91 | 3,534,948 |
August 2014 | $39.79 | $41.56 | $37.89 | $41.52 | 3,720,148 |
July 2014 | $41.34 | $42.18 | $39.56 | $40.04 | 4,047,110 |
June 2014 | $38.11 | $41.41 | $37.94 | $41.04 | 3,200,996 |
May 2014 | $37.60 | $38.86 | $37.13 | $38.20 | 3,668,672 |
April 2014 | $36.02 | $38.27 | $35.60 | $37.86 | 4,981,540 |
March 2014 | $34.62 | $36.43 | $34.59 | $36.02 | 5,975,811 |
February 2014 | $32.06 | $34.90 | $31.37 | $34.71 | 4,798,865 |
January 2014 | $34.23 | $34.34 | $31.03 | $31.51 | 5,148,295 |
December 2013 | $32.68 | $34.38 | $32.39 | $34.14 | 3,512,137 |
