| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $13.67 | $14.23 | $13.50 | $13.81 | 154,062,180 |
November 2016 | $15.06 | $15.06 | $12.99 | $13.66 | 296,613,193 |
October 2016 | $15.60 | $19.01 | $15.03 | $15.11 | 198,249,655 |
September 2016 | $15.85 | $16.45 | $15.07 | $15.59 | 85,897,365 |
August 2016 | $17.53 | $17.53 | $15.76 | $15.80 | 102,050,000 |
July 2016 | $16.17 | $17.60 | $15.97 | $17.53 | 84,009,834 |
June 2016 | $15.09 | $16.19 | $14.81 | $16.18 | 123,195,818 |
May 2016 | $17.05 | $17.22 | $14.57 | $15.12 | 127,187,504 |
April 2016 | $17.39 | $18.01 | $16.92 | $16.92 | 85,254,303 |
March 2016 | $16.60 | $17.76 | $16.48 | $17.47 | 116,045,250 |
February 2016 | $13.54 | $16.55 | $13.16 | $16.43 | 143,774,575 |
January 2016 | $13.35 | $13.66 | $11.78 | $13.65 | 113,296,851 |
December 2015 | $14.50 | $14.61 | $13.00 | $13.51 | 112,630,761 |
November 2015 | $14.92 | $15.48 | $14.44 | $14.46 | 85,704,146 |
October 2015 | $13.24 | $14.96 | $12.70 | $14.86 | 85,643,467 |
September 2015 | $13.73 | $14.50 | $12.80 | $13.24 | 128,366,611 |
August 2015 | $14.84 | $14.99 | $12.81 | $13.96 | 129,148,439 |
July 2015 | $15.23 | $16.08 | $14.20 | $14.77 | 118,047,473 |
June 2015 | $17.16 | $17.23 | $15.12 | $15.17 | 121,242,458 |
May 2015 | $18.38 | $18.49 | $17.02 | $17.16 | 84,534,517 |
April 2015 | $17.54 | $18.80 | $17.50 | $18.28 | 75,165,606 |
March 2015 | $19.07 | $19.20 | $17.30 | $17.56 | 107,477,410 |
February 2015 | $18.69 | $20.33 | $18.14 | $18.96 | 109,950,842 |
January 2015 | $19.95 | $20.06 | $18.44 | $18.62 | 67,655,729 |
December 2014 | $20.45 | $20.79 | $18.81 | $19.83 | 63,163,477 |
