| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $23.68 | $23.92 | $20.83 | $21.78 | 18,156,058 |
November 2015 | $19.98 | $24.02 | $19.92 | $23.49 | 26,149,865 |
October 2015 | $17.03 | $20.11 | $16.52 | $19.99 | 19,103,275 |
September 2015 | $17.51 | $18.83 | $16.57 | $16.87 | 18,443,235 |
August 2015 | $19.35 | $19.53 | $15.91 | $17.84 | 34,662,814 |
July 2015 | $18.61 | $20.01 | $18.00 | $19.21 | 16,301,681 |
June 2015 | $20.18 | $20.35 | $18.22 | $18.47 | 18,440,590 |
May 2015 | $20.22 | $21.06 | $18.69 | $19.88 | 21,808,723 |
April 2015 | $20.67 | $21.09 | $20.01 | $20.17 | 15,699,527 |
March 2015 | $18.02 | $21.35 | $16.99 | $20.68 | 27,713,575 |
February 2015 | $16.18 | $19.52 | $15.94 | $18.08 | 25,970,244 |
January 2015 | $18.04 | $18.15 | $15.84 | $16.19 | 15,568,509 |
December 2014 | $18.97 | $19.43 | $15.95 | $17.91 | 19,494,610 |
November 2014 | $18.99 | $19.72 | $17.20 | $19.09 | 16,483,289 |
October 2014 | $16.93 | $19.40 | $15.54 | $18.91 | 29,523,665 |
September 2014 | $18.97 | $19.34 | $16.27 | $16.98 | 27,456,271 |
August 2014 | $20.98 | $21.71 | $18.26 | $18.91 | 30,556,322 |
July 2014 | $22.72 | $23.39 | $20.85 | $20.91 | 24,188,530 |
June 2014 | $19.16 | $22.91 | $18.49 | $22.49 | 41,477,192 |
May 2014 | $17.14 | $19.82 | $17.08 | $19.14 | 29,334,617 |
April 2014 | $17.51 | $19.01 | $16.11 | $17.21 | 35,706,320 |
March 2014 | $18.89 | $19.67 | $15.41 | $17.44 | 52,426,928 |
February 2014 | $19.96 | $20.37 | $16.30 | $19.07 | 42,765,388 |
January 2014 | $22.70 | $24.02 | $18.81 | $20.13 | 30,516,923 |
December 2013 | $21.03 | $22.92 | $20.69 | $22.89 | 21,259,942 |
