| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $9.33 | $10.78 | $9.06 | $10.12 | 138,133,600 |
November 2016 | $8.79 | $10.03 | $8.12 | $9.36 | 132,303,900 |
October 2016 | $9.32 | $10.00 | $8.42 | $8.77 | 120,057,700 |
September 2016 | $9.96 | $10.30 | $8.81 | $9.23 | 105,452,900 |
August 2016 | $11.34 | $11.97 | $9.67 | $9.97 | 88,994,100 |
July 2016 | $12.34 | $13.16 | $11.33 | $11.39 | 78,676,600 |
June 2016 | $13.42 | $15.04 | $10.86 | $12.31 | 134,032,500 |
May 2016 | $12.33 | $13.75 | $11.43 | $13.45 | 110,525,600 |
April 2016 | $10.64 | $12.59 | $9.58 | $12.40 | 134,305,900 |
March 2016 | $8.91 | $11.86 | $8.74 | $10.66 | 147,811,700 |
February 2016 | $8.71 | $9.95 | $7.40 | $8.83 | 135,456,400 |
January 2016 | $9.34 | $9.72 | $7.20 | $8.72 | 145,470,000 |
December 2015 | $9.84 | $10.22 | $7.11 | $9.50 | 233,697,400 |
November 2015 | $10.38 | $11.74 | $9.29 | $9.98 | 138,617,000 |
October 2015 | $11.87 | $12.86 | $10.08 | $10.41 | 163,409,900 |
September 2015 | $15.68 | $15.81 | $11.52 | $11.86 | 178,206,200 |
August 2015 | $17.88 | $18.05 | $14.81 | $15.91 | 130,627,300 |
July 2015 | $18.24 | $18.42 | $16.62 | $17.93 | 91,536,500 |
June 2015 | $19.97 | $20.14 | $18.11 | $18.15 | 84,534,500 |
May 2015 | $20.05 | $21.24 | $19.35 | $19.99 | 74,546,600 |
April 2015 | $19.71 | $21.24 | $18.56 | $20.02 | 97,912,300 |
March 2015 | $18.91 | $20.57 | $17.97 | $19.87 | 101,165,100 |
February 2015 | $19.48 | $21.03 | $18.63 | $18.91 | 75,731,500 |
January 2015 | $21.20 | $21.88 | $18.74 | $19.45 | 90,361,500 |
December 2014 | $24.31 | $24.52 | $20.21 | $21.13 | 104,180,400 |
