| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $27.07 | $27.99 | $26.39 | $27.15 | 39,101,000 |
November 2017 | $26.46 | $27.38 | $25.07 | $27.02 | 48,798,600 |
October 2017 | $27.80 | $28.30 | $26.26 | $26.26 | 52,326,600 |
September 2017 | $26.85 | $27.85 | $25.41 | $27.75 | 46,452,200 |
August 2017 | $27.93 | $27.97 | $25.83 | $26.83 | 39,399,600 |
July 2017 | $28.00 | $29.57 | $27.49 | $27.79 | 35,744,900 |
June 2017 | $25.95 | $28.30 | $25.76 | $27.79 | 46,160,300 |
May 2017 | $26.73 | $27.03 | $25.24 | $25.82 | 52,106,400 |
April 2017 | $26.09 | $26.78 | $25.01 | $26.63 | 45,940,800 |
March 2017 | $27.04 | $27.27 | $24.83 | $26.03 | 49,747,400 |
February 2017 | $24.65 | $26.69 | $24.21 | $26.46 | 45,748,700 |
January 2017 | $24.74 | $25.77 | $24.26 | $24.43 | 48,256,300 |
December 2016 | $24.15 | $25.80 | $23.82 | $24.33 | 52,058,900 |
November 2016 | $20.73 | $24.89 | $20.20 | $24.02 | 82,551,900 |
October 2016 | $21.74 | $22.61 | $20.57 | $20.59 | 63,749,800 |
September 2016 | $22.29 | $22.44 | $20.84 | $21.76 | 52,724,200 |
August 2016 | $22.01 | $22.51 | $21.20 | $22.21 | 60,701,800 |
July 2016 | $20.31 | $22.06 | $19.23 | $22.02 | 58,316,500 |
June 2016 | $22.36 | $22.42 | $18.49 | $20.31 | 85,706,600 |
May 2016 | $22.61 | $22.92 | $21.04 | $22.60 | 64,887,300 |
April 2016 | $23.39 | $24.95 | $22.37 | $22.59 | 68,914,800 |
March 2016 | $21.90 | $24.16 | $21.66 | $23.63 | 68,371,200 |
February 2016 | $20.62 | $22.09 | $18.67 | $21.59 | 88,599,700 |
January 2016 | $21.46 | $21.94 | $19.19 | $20.87 | 90,593,100 |
December 2015 | $25.23 | $25.31 | $20.75 | $22.17 | 92,282,400 |