| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2082 | 2015-09-16 | 33.28 | 33.4 | 33.11 | 33.28 | 26252000 | 33.28 |
| 2083 | 2015-09-17 | 33.37 | 34.1 | 33.25 | 33.58 | 47752000 | 33.58 |
| 2084 | 2015-09-18 | 33.25 | 33.49 | 33 | 33.05 | 72544000 | 33.05 |
| 2085 | 2015-09-21 | 33.28 | 33.45 | 32.9 | 33.35 | 39094000 | 33.35 |
| 2086 | 2015-09-22 | 32.87 | 32.94 | 32.25 | 32.66 | 54362000 | 32.66 |
| 2087 | 2015-09-23 | 32.65 | 33.01 | 32.54 | 32.66 | 29160000 | 32.66 |
| 2088 | 2015-09-24 | 32.45 | 32.84 | 32.11 | 32.75 | 38692000 | 32.75 |
| 2089 | 2015-09-25 | 32.93 | 32.93 | 31.98 | 32.01 | 48480000 | 32.01 |
| 2090 | 2015-09-28 | 31.95 | 32.14 | 30.89 | 31.21 | 47646000 | 31.21 |
| 2091 | 2013-07-12 | 23.02 | 23.1 | 22.9 | 23.1 | 102625272 | 23.1 |
| 2092 | 2015-09-29 | 31.27 | 31.73 | 30.9 | 31.13 | 42130000 | 31.13 |
| 2093 | 2015-09-30 | 31.59 | 31.97 | 31.46 | 31.92 | 52954000 | 31.92 |
| 2094 | 2015-10-01 | 31.9 | 32.19 | 31.56 | 32.1 | 42506000 | 32.1 |
| 2095 | 2015-10-02 | 31.9 | 32.85 | 31.67 | 32.85 | 48788000 | 32.85 |
| 2096 | 2015-10-05 | 33.08 | 33.65 | 32.79 | 33.58 | 37960000 | 33.58 |
| 2097 | 2015-10-06 | 33.47 | 33.94 | 33.15 | 33.58 | 42774000 | 33.58 |
| 2098 | 2015-10-07 | 33.87 | 33.94 | 32.91 | 33.5 | 44354000 | 33.5 |
| 2099 | 2015-10-08 | 33.47 | 33.59 | 32.72 | 33.35 | 39308000 | 33.35 |
| 2100 | 2015-10-09 | 33.37 | 33.7 | 33.12 | 33.56 | 32124000 | 33.56 |
| 2101 | 2015-10-12 | 33.46 | 33.9 | 33.36 | 33.82 | 26684000 | 33.82 |