| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $19.98 | $20.76 | $19.72 | $19.80 | 487,582,500 |
November 2016 | $19.90 | $20.50 | $19.37 | $20.03 | 631,111,800 |
October 2016 | $20.43 | $20.64 | $19.08 | $19.92 | 512,148,600 |
September 2016 | $20.36 | $20.82 | $19.99 | $20.51 | 530,951,700 |
August 2016 | $20.57 | $21.39 | $20.16 | $20.32 | 637,380,000 |
July 2016 | $20.66 | $21.00 | $20.46 | $20.61 | 413,170,500 |
June 2016 | $19.92 | $20.68 | $19.82 | $20.63 | 557,758,800 |
May 2016 | $18.68 | $20.16 | $17.72 | $19.99 | 698,928,600 |
April 2016 | $19.07 | $19.65 | $18.61 | $18.75 | 423,760,800 |
March 2016 | $18.55 | $19.40 | $18.06 | $19.21 | 609,323,700 |
February 2016 | $18.35 | $18.98 | $17.36 | $18.47 | 789,308,100 |
January 2016 | $16.84 | $18.52 | $16.76 | $18.47 | 793,997,400 |
December 2015 | $16.32 | $17.22 | $16.19 | $17.06 | 680,925,300 |
November 2015 | $15.82 | $16.97 | $15.54 | $16.24 | 673,888,200 |
October 2015 | $17.88 | $18.76 | $15.78 | $15.80 | 1,041,507,000 |
September 2015 | $17.61 | $18.50 | $17.37 | $17.90 | 572,442,000 |
August 2015 | $19.70 | $20.34 | $16.98 | $17.87 | 682,083,300 |
July 2015 | $19.63 | $20.33 | $19.29 | $19.74 | 451,261,200 |
June 2015 | $20.48 | $20.62 | $19.41 | $19.45 | 529,697,100 |
May 2015 | $21.31 | $21.92 | $20.33 | $20.36 | 453,377,100 |
April 2015 | $22.42 | $22.42 | $21.13 | $21.27 | 431,055,300 |
March 2015 | $22.73 | $22.86 | $21.94 | $22.41 | 427,599,000 |
February 2015 | $22.96 | $23.83 | $22.36 | $22.73 | 415,621,500 |
January 2015 | $23.37 | $24.64 | $22.99 | $23.02 | 476,783,100 |
December 2014 | $23.36 | $23.68 | $22.39 | $23.26 | 416,837,400 |
