| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2102 | 2013-07-15 | 23.13 | 23.22 | 22.93 | 23.14 | 78341580 | 23.14 |
| 2103 | 2015-10-13 | 33.71 | 34.42 | 33.66 | 34.16 | 42446000 | 34.16 |
| 2104 | 2015-10-14 | 34.19 | 34.5 | 33.94 | 34.02 | 31292000 | 34.02 |
| 2105 | 2015-10-15 | 34.26 | 34.71 | 34.22 | 34.65 | 47156000 | 34.65 |
| 2106 | 2015-10-16 | 34.77 | 34.81 | 34.46 | 34.77 | 36316000 | 34.77 |
| 2107 | 2015-10-19 | 34.7 | 35.01 | 34.61 | 35 | 30172000 | 35 |
| 2108 | 2015-10-20 | 34.89 | 34.9 | 33.68 | 34 | 52434000 | 34 |
| 2109 | 2015-10-21 | 34.16 | 34.24 | 33.53 | 33.59 | 31952000 | 33.59 |
| 2110 | 2015-10-22 | 33.77 | 34.4 | 33.58 | 34.06 | 88632000 | 34.06 |
| 2111 | 2015-10-23 | 37.5 | 37.63 | 35.9 | 35.97 | 126726000 | 35.97 |
| 2112 | 2015-10-26 | 36 | 36.75 | 36 | 36.56 | 48776000 | 36.56 |
| 2113 | 2013-07-16 | 23.2 | 23.22 | 22.87 | 23.01 | 79240680 | 23.01 |
| 2114 | 2015-10-27 | 36.33 | 36.8 | 36.21 | 36.64 | 38778000 | 36.64 |
| 2115 | 2015-10-28 | 36.65 | 36.87 | 36.36 | 36.85 | 39604000 | 36.85 |
| 2116 | 2015-10-29 | 36.83 | 37.34 | 36.76 | 37.24 | 36520000 | 37.24 |
| 2117 | 2015-10-30 | 37.28 | 37.32 | 36.83 | 36.87 | 39984000 | 36.87 |
| 2118 | 2015-11-02 | 36.73 | 37.41 | 36.57 | 37.39 | 39914000 | 37.39 |
| 2119 | 2015-11-03 | 37.27 | 37.58 | 37.06 | 37.44 | 36306000 | 37.44 |
| 2120 | 2015-11-04 | 37.49 | 37.99 | 37.46 | 37.77 | 41840000 | 37.77 |
| 2121 | 2015-11-05 | 37.94 | 38.32 | 37.87 | 38.03 | 45486000 | 38.03 |