| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $17.02 | $18.15 | $16.46 | $17.53 | 41,990,290 |
November 2015 | $15.01 | $17.11 | $14.61 | $17.08 | 35,209,781 |
October 2015 | $16.52 | $16.69 | $13.80 | $15.07 | 42,538,451 |
September 2015 | $16.29 | $17.35 | $15.52 | $16.49 | 28,004,853 |
August 2015 | $17.06 | $18.48 | $15.69 | $16.64 | 34,187,162 |
July 2015 | $18.37 | $18.67 | $15.28 | $17.17 | 43,123,412 |
June 2015 | $20.43 | $20.63 | $18.14 | $18.23 | 29,796,959 |
May 2015 | $19.29 | $21.70 | $19.14 | $20.30 | 28,209,132 |
April 2015 | $17.99 | $20.67 | $17.96 | $19.60 | 44,820,667 |
March 2015 | $21.72 | $22.79 | $17.76 | $17.92 | 56,507,579 |
February 2015 | $21.48 | $22.84 | $18.60 | $21.76 | 48,890,092 |
January 2015 | $22.12 | $25.06 | $20.15 | $21.54 | 52,739,212 |
December 2014 | $21.47 | $25.88 | $21.03 | $21.96 | 41,022,994 |
November 2014 | $19.11 | $22.02 | $19.03 | $21.63 | 43,131,020 |
October 2014 | $20.49 | $22.20 | $17.07 | $19.03 | 57,464,661 |
September 2014 | $20.01 | $21.77 | $19.68 | $20.47 | 23,289,523 |
August 2014 | $18.63 | $20.70 | $18.53 | $20.01 | 27,043,668 |
July 2014 | $18.46 | $21.51 | $18.27 | $18.73 | 39,367,171 |
June 2014 | $17.14 | $18.42 | $16.07 | $18.32 | 38,280,038 |
May 2014 | $14.67 | $18.00 | $13.39 | $17.04 | 32,479,987 |
April 2014 | $14.09 | $15.26 | $13.08 | $14.64 | 19,550,780 |
March 2014 | $11.61 | $14.32 | $11.48 | $14.01 | 18,809,306 |
February 2014 | $11.21 | $11.88 | $10.25 | $11.74 | 16,231,296 |
January 2014 | $10.82 | $11.37 | $10.14 | $11.21 | 14,608,927 |
December 2013 | $10.98 | $11.19 | $10.52 | $10.88 | 12,342,031 |
