| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $20.06 | $21.40 | $17.81 | $21.02 | 978,162,000 |
November 2018 | $18.42 | $19.85 | $17.49 | $19.43 | 645,312,000 |
October 2018 | $20.28 | $20.63 | $17.04 | $18.29 | 740,940,000 |
September 2018 | $17.75 | $20.46 | $17.37 | $20.19 | 963,452,000 |
August 2018 | $18.13 | $18.19 | $16.47 | $17.79 | 708,543,000 |
July 2018 | $19.50 | $20.45 | $16.04 | $18.01 | 1,739,626,000 |
June 2018 | $20.52 | $21.93 | $19.68 | $19.71 | 760,839,000 |
May 2018 | $18.62 | $20.60 | $17.91 | $20.34 | 712,352,000 |
April 2018 | $18.87 | $20.40 | $18.19 | $18.51 | 754,762,000 |
March 2018 | $19.69 | $21.93 | $18.94 | $19.01 | 1,029,054,000 |
February 2018 | $19.36 | $20.48 | $18.01 | $19.74 | 729,491,000 |
January 2018 | $20.81 | $21.97 | $18.98 | $19.87 | 752,835,000 |
December 2017 | $21.90 | $21.94 | $20.23 | $20.58 | 667,869,000 |
November 2017 | $21.02 | $22.73 | $19.80 | $22.11 | 754,829,000 |
October 2017 | $19.52 | $21.22 | $18.90 | $21.00 | 533,106,000 |
September 2017 | $19.99 | $20.23 | $18.42 | $19.30 | 539,378,000 |
August 2017 | $19.67 | $20.55 | $18.91 | $19.97 | 609,759,000 |
July 2017 | $18.58 | $20.48 | $18.03 | $19.55 | 424,892,000 |
June 2017 | $19.06 | $20.26 | $18.27 | $18.47 | 833,768,000 |
May 2017 | $17.52 | $19.17 | $17.35 | $18.90 | 503,897,000 |
April 2017 | $17.28 | $17.68 | $16.45 | $17.42 | 364,497,000 |
March 2017 | $16.74 | $17.89 | $16.54 | $17.28 | 662,840,000 |
February 2017 | $15.89 | $16.96 | $15.73 | $16.57 | 453,126,000 |
January 2017 | $14.00 | $16.16 | $13.61 | $15.67 | 663,510,000 |
December 2016 | $13.28 | $14.45 | $12.54 | $13.88 | 671,895,000 |
