| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $26.24 | $26.31 | $24.04 | $24.23 | 198,408,300 |
November 2015 | $24.45 | $26.18 | $24.45 | $26.09 | 229,236,700 |
October 2015 | $21.61 | $25.19 | $20.83 | $24.60 | 350,482,700 |
September 2015 | $23.40 | $24.34 | $20.95 | $21.55 | 258,615,400 |
August 2015 | $24.77 | $25.52 | $20.49 | $23.91 | 271,796,700 |
July 2015 | $22.64 | $25.88 | $22.20 | $24.80 | 709,813,047 |
June 2015 | $22.84 | $23.49 | $21.94 | $22.36 | 426,405,989 |
May 2015 | $21.62 | $22.88 | $21.13 | $22.77 | 287,106,571 |
April 2015 | $21.28 | $22.32 | $20.56 | $21.62 | 357,450,428 |
March 2015 | $21.36 | $22.61 | $21.04 | $21.41 | 499,596,768 |
February 2015 | $19.71 | $21.85 | $19.50 | $21.49 | 327,632,341 |
January 2015 | $20.93 | $21.26 | $19.58 | $19.67 | 487,074,296 |
December 2014 | $20.32 | $21.50 | $20.20 | $20.83 | 472,967,035 |
November 2014 | $19.42 | $20.66 | $19.41 | $20.37 | 292,609,389 |
October 2014 | $20.47 | $20.81 | $17.20 | $19.49 | 676,047,556 |
September 2014 | $20.59 | $21.27 | $18.57 | $21.02 | 873,711,985 |
August 2014 | $19.59 | $21.17 | $19.35 | $20.60 | 584,974,525 |
July 2014 | $18.63 | $19.89 | $18.46 | $19.61 | 581,474,916 |
June 2014 | $18.81 | $18.91 | $17.87 | $18.58 | 637,345,130 |
May 2014 | $19.31 | $19.58 | $18.47 | $18.83 | 661,162,870 |
April 2014 | $20.63 | $20.88 | $18.88 | $19.24 | 627,777,218 |
March 2014 | $21.48 | $22.14 | $20.13 | $20.50 | 455,715,137 |
February 2014 | $19.72 | $22.16 | $19.31 | $21.81 | 587,692,671 |
January 2014 | $20.40 | $20.75 | $18.97 | $19.75 | 935,264,165 |
December 2013 | $19.38 | $20.53 | $18.75 | $20.37 | 552,625,523 |