| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2015 | $19.90 | $19.92 | $19.76 | $19.79 | 1,702,624 |
November 27 2015 | $19.55 | $19.61 | $19.50 | $19.54 | 463,456 |
November 25 2015 | $19.54 | $19.68 | $19.49 | $19.55 | 909,664 |
November 24 2015 | $19.40 | $19.53 | $19.33 | $19.50 | 1,480,416 |
November 23 2015 | $19.80 | $19.85 | $19.56 | $19.60 | 1,755,488 |
November 20 2015 | $20.30 | $20.30 | $19.91 | $19.93 | 1,107,232 |
November 19 2015 | $20.40 | $20.50 | $20.32 | $20.37 | 1,429,568 |
November 18 2015 | $19.95 | $20.17 | $19.91 | $20.14 | 1,663,424 |
November 17 2015 | $19.64 | $19.77 | $19.56 | $19.58 | 1,468,768 |
November 16 2015 | $19.53 | $19.73 | $19.46 | $19.72 | 1,284,752 |
November 13 2015 | $19.74 | $19.80 | $19.53 | $19.65 | 1,675,856 |
November 12 2015 | $20.10 | $20.23 | $20.03 | $20.04 | 1,643,712 |
November 11 2015 | $20.60 | $20.60 | $20.30 | $20.44 | 1,642,928 |
November 10 2015 | $20.62 | $20.67 | $20.46 | $20.61 | 1,782,144 |
November 09 2015 | $21.29 | $21.31 | $20.91 | $20.99 | 1,582,336 |
November 06 2015 | $21.28 | $21.38 | $21.08 | $21.33 | 1,499,568 |
November 05 2015 | $21.34 | $21.41 | $21.07 | $21.20 | 1,106,224 |
November 04 2015 | $21.51 | $21.57 | $21.27 | $21.37 | 1,696,912 |
November 03 2015 | $21.68 | $21.90 | $21.68 | $21.85 | 1,327,536 |
November 02 2015 | $22.13 | $22.20 | $21.88 | $21.98 | 1,785,840 |