| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $16.32 | $17.22 | $16.19 | $17.06 | 680,925,300 |
November 2015 | $15.82 | $16.97 | $15.54 | $16.24 | 673,888,200 |
October 2015 | $17.88 | $18.76 | $15.78 | $15.80 | 1,041,507,000 |
September 2015 | $17.61 | $18.50 | $17.37 | $17.90 | 572,442,000 |
August 2015 | $19.70 | $20.34 | $16.98 | $17.87 | 682,083,300 |
July 2015 | $19.63 | $20.33 | $19.29 | $19.74 | 451,261,200 |
June 2015 | $20.48 | $20.62 | $19.41 | $19.45 | 529,697,100 |
May 2015 | $21.31 | $21.92 | $20.33 | $20.36 | 453,377,100 |
April 2015 | $22.42 | $22.42 | $21.13 | $21.27 | 431,055,300 |
March 2015 | $22.73 | $22.86 | $21.94 | $22.41 | 427,599,000 |
February 2015 | $22.96 | $23.83 | $22.36 | $22.73 | 415,621,500 |
January 2015 | $23.37 | $24.64 | $22.99 | $23.02 | 476,783,100 |
December 2014 | $23.36 | $23.68 | $22.39 | $23.26 | 416,837,400 |
November 2014 | $20.56 | $23.73 | $20.36 | $23.58 | 477,759,600 |
October 2014 | $20.61 | $21.38 | $19.56 | $20.54 | 532,159,800 |
September 2014 | $20.31 | $20.94 | $20.31 | $20.60 | 360,964,200 |
August 2014 | $19.62 | $20.52 | $19.47 | $20.33 | 344,145,300 |
July 2014 | $20.14 | $20.76 | $19.68 | $19.69 | 360,496,500 |
June 2014 | $20.49 | $20.81 | $19.98 | $20.09 | 377,627,100 |
May 2014 | $21.20 | $21.24 | $20.13 | $20.54 | 364,793,700 |
April 2014 | $20.41 | $21.27 | $20.29 | $21.20 | 400,795,800 |
March 2014 | $19.68 | $20.62 | $19.51 | $20.32 | 429,950,700 |
February 2014 | $19.60 | $20.08 | $19.10 | $19.74 | 422,126,400 |
January 2014 | $20.80 | $21.00 | $19.46 | $19.73 | 438,146,400 |
December 2013 | $21.25 | $21.50 | $20.29 | $20.79 | 353,231,400 |
