| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $12.55 | $14.92 | $12.00 | $14.25 | 1,319,901,500 |
November 2016 | $13.20 | $13.29 | $11.88 | $12.63 | 1,483,292,902 |
October 2016 | $14.15 | $14.38 | $12.80 | $13.18 | 1,382,005,164 |
September 2016 | $13.93 | $14.07 | $12.90 | $13.60 | 1,059,668,769 |
August 2016 | $15.70 | $15.78 | $13.91 | $14.13 | 934,371,030 |
July 2016 | $13.74 | $15.69 | $13.73 | $15.65 | 1,111,030,893 |
June 2016 | $14.77 | $16.06 | $12.52 | $14.15 | 1,825,318,126 |
May 2016 | $16.10 | $16.21 | $13.58 | $14.88 | 1,549,701,692 |
April 2016 | $16.32 | $17.96 | $15.55 | $16.05 | 2,032,611,062 |
March 2016 | $12.95 | $15.99 | $12.10 | $15.32 | 1,543,944,263 |
February 2016 | $12.58 | $13.30 | $9.40 | $12.80 | 2,005,587,319 |
January 2016 | $15.38 | $15.43 | $12.16 | $12.75 | 1,188,708,487 |
December 2015 | $15.40 | $16.24 | $14.32 | $16.00 | 897,783,742 |
November 2015 | $13.93 | $15.64 | $13.72 | $15.35 | 1,177,326,309 |
October 2015 | $16.50 | $16.66 | $13.47 | $13.80 | 1,512,822,174 |
September 2015 | $16.02 | $18.10 | $15.80 | $16.56 | 1,204,316,511 |
August 2015 | $17.75 | $18.07 | $13.00 | $16.60 | 1,729,129,612 |
July 2015 | $18.07 | $19.11 | $16.72 | $17.74 | 1,200,914,852 |
June 2015 | $16.76 | $18.09 | $16.38 | $17.88 | 982,098,440 |
May 2015 | $15.33 | $16.86 | $14.68 | $16.72 | 1,336,918,073 |
April 2015 | $12.58 | $15.92 | $12.40 | $15.07 | 1,484,176,990 |
March 2015 | $13.51 | $13.75 | $12.09 | $12.58 | 1,844,851,625 |
February 2015 | $13.60 | $15.03 | $12.89 | $13.56 | 1,600,766,197 |
January 2015 | $14.86 | $14.88 | $12.33 | $13.57 | 1,353,134,980 |
December 2014 | $16.08 | $16.16 | $12.84 | $14.83 | 1,906,506,909 |
