| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $21.68 | $22.46 | $19.06 | $21.46 | 102,500,290 |
November 2015 | $22.21 | $23.06 | $20.81 | $21.48 | 94,321,400 |
October 2015 | $17.48 | $22.11 | $17.18 | $21.91 | 171,103,566 |
September 2015 | $18.81 | $20.83 | $16.64 | $17.43 | 138,766,270 |
August 2015 | $18.51 | $21.51 | $16.13 | $19.30 | 220,322,636 |
July 2015 | $17.67 | $18.70 | $15.91 | $18.53 | 216,297,888 |
June 2015 | $18.86 | $19.44 | $16.53 | $17.24 | 193,575,560 |
May 2015 | $20.12 | $20.42 | $17.98 | $18.94 | 230,682,399 |
April 2015 | $19.82 | $21.40 | $19.45 | $19.98 | 203,084,826 |
March 2015 | $20.50 | $21.96 | $18.04 | $19.87 | 356,640,900 |
February 2015 | $18.36 | $21.43 | $18.06 | $20.53 | 235,868,746 |
January 2015 | $20.14 | $20.30 | $17.78 | $18.40 | 217,074,092 |
December 2014 | $21.23 | $21.33 | $16.30 | $20.20 | 292,448,891 |
November 2014 | $21.94 | $22.01 | $20.17 | $21.55 | 135,507,171 |
October 2014 | $21.24 | $22.39 | $18.47 | $21.96 | 257,199,676 |
September 2014 | $22.71 | $23.15 | $20.48 | $21.52 | 204,591,115 |
August 2014 | $25.18 | $25.60 | $22.90 | $23.12 | 150,359,061 |
July 2014 | $25.08 | $26.11 | $23.67 | $25.35 | 144,010,671 |
June 2014 | $24.33 | $25.57 | $22.71 | $24.94 | 144,626,072 |
May 2014 | $23.77 | $25.06 | $22.24 | $24.33 | 165,107,970 |
April 2014 | $25.28 | $25.51 | $21.27 | $23.83 | 235,859,477 |
March 2014 | $25.66 | $27.16 | $22.79 | $24.43 | 193,423,097 |
February 2014 | $23.02 | $26.64 | $21.77 | $26.03 | 207,306,254 |
January 2014 | $22.24 | $25.22 | $21.81 | $23.01 | 281,782,638 |
December 2013 | $18.16 | $22.34 | $18.01 | $22.22 | 197,054,363 |
