| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $33.35 | $36.39 | $31.19 | $31.43 | 105,363,200 |
November 2016 | $28.51 | $34.63 | $27.17 | $33.46 | 157,435,000 |
October 2016 | $27.94 | $29.44 | $27.55 | $28.49 | 83,112,100 |
September 2016 | $28.03 | $28.54 | $26.74 | $27.96 | 98,252,600 |
August 2016 | $24.28 | $29.50 | $23.27 | $27.97 | 169,667,300 |
July 2016 | $22.29 | $24.44 | $21.65 | $24.42 | 80,386,600 |
June 2016 | $23.17 | $23.53 | $20.90 | $22.24 | 108,014,000 |
May 2016 | $23.25 | $23.92 | $21.64 | $23.17 | 129,631,100 |
April 2016 | $23.17 | $24.24 | $21.47 | $23.10 | 71,106,900 |
March 2016 | $23.07 | $24.62 | $22.33 | $23.36 | 103,042,900 |
February 2016 | $19.61 | $23.12 | $18.38 | $22.82 | 119,984,400 |
January 2016 | $21.02 | $21.98 | $17.83 | $19.67 | 139,990,400 |
December 2015 | $22.25 | $22.30 | $20.34 | $21.45 | 95,451,100 |
November 2015 | $24.57 | $25.53 | $20.03 | $22.22 | 135,482,100 |
October 2015 | $26.04 | $26.65 | $23.82 | $24.49 | 72,754,600 |
September 2015 | $24.97 | $27.34 | $24.45 | $25.95 | 100,507,900 |
August 2015 | $22.38 | $25.67 | $19.68 | $25.53 | 114,767,400 |
July 2015 | $22.89 | $24.56 | $22.01 | $22.44 | 81,045,200 |
June 2015 | $24.05 | $24.57 | $22.62 | $22.66 | 80,231,000 |
May 2015 | $23.99 | $25.66 | $23.28 | $23.95 | 111,541,700 |
April 2015 | $25.97 | $26.83 | $23.80 | $23.91 | 86,236,600 |
March 2015 | $25.90 | $28.61 | $25.79 | $26.08 | 115,069,800 |
February 2015 | $23.82 | $26.76 | $23.14 | $25.83 | 93,049,300 |
January 2015 | $26.55 | $27.12 | $22.49 | $23.86 | 165,430,100 |
December 2014 | $26.21 | $27.14 | $23.72 | $26.42 | 123,456,900 |
