| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $20.03 | $21.37 | $17.78 | $20.99 | 978,162,000 |
November 2018 | $18.39 | $19.82 | $17.46 | $19.39 | 645,312,000 |
October 2018 | $20.25 | $20.60 | $17.01 | $18.26 | 740,940,000 |
September 2018 | $17.72 | $20.43 | $17.34 | $20.15 | 963,452,000 |
August 2018 | $18.10 | $18.16 | $16.44 | $17.76 | 708,543,000 |
July 2018 | $19.47 | $20.42 | $16.01 | $17.98 | 1,739,626,000 |
June 2018 | $20.49 | $21.89 | $19.64 | $19.67 | 760,839,000 |
May 2018 | $18.59 | $20.56 | $17.88 | $20.30 | 712,352,000 |
April 2018 | $18.84 | $20.36 | $18.16 | $18.48 | 754,762,000 |
March 2018 | $19.66 | $21.90 | $18.91 | $18.98 | 1,029,054,000 |
February 2018 | $19.33 | $20.45 | $17.98 | $19.71 | 729,491,000 |
January 2018 | $20.77 | $21.93 | $18.95 | $19.83 | 752,835,000 |
December 2017 | $21.86 | $21.90 | $20.19 | $20.54 | 667,869,000 |
November 2017 | $20.99 | $22.69 | $19.77 | $22.08 | 754,829,000 |
October 2017 | $19.49 | $21.18 | $18.87 | $20.96 | 533,106,000 |
September 2017 | $19.96 | $20.20 | $18.39 | $19.27 | 539,378,000 |
August 2017 | $19.64 | $20.52 | $18.88 | $19.94 | 609,759,000 |
July 2017 | $18.55 | $20.45 | $18.00 | $19.51 | 424,892,000 |
June 2017 | $19.03 | $20.23 | $18.24 | $18.44 | 833,768,000 |
May 2017 | $17.49 | $19.13 | $17.32 | $18.86 | 503,897,000 |
April 2017 | $17.25 | $17.65 | $16.42 | $17.39 | 364,497,000 |
March 2017 | $16.71 | $17.86 | $16.51 | $17.25 | 662,840,000 |
February 2017 | $15.86 | $16.94 | $15.70 | $16.54 | 453,126,000 |
January 2017 | $13.98 | $16.14 | $13.59 | $15.64 | 663,510,000 |
December 2016 | $13.26 | $14.43 | $12.52 | $13.86 | 671,895,000 |