| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2282 | 2016-06-06 | 36.92 | 36.92 | 36.41 | 36.5 | 29992000 | 36.5 |
| 2283 | 2016-06-07 | 36.66 | 36.84 | 36.54 | 36.55 | 24314000 | 36.55 |
| 2284 | 2016-06-08 | 36.97 | 37.19 | 36.79 | 37.15 | 32314000 | 37.15 |
| 2285 | 2016-06-09 | 36.85 | 37.2 | 36.83 | 37.13 | 19180000 | 37.13 |
| 2286 | 2016-06-10 | 36.8 | 36.98 | 36.53 | 36.66 | 29050000 | 36.66 |
| 2287 | 2016-06-13 | 36.49 | 36.95 | 36.49 | 36.59 | 23354000 | 36.59 |
| 2288 | 2016-06-14 | 36.47 | 36.8 | 36.33 | 36.66 | 26584000 | 36.66 |
| 2289 | 2016-06-15 | 36.75 | 36.86 | 36.57 | 36.61 | 23234000 | 36.61 |
| 2290 | 2013-04-25 | 20.43 | 20.43 | 20.21 | 20.25 | 79608312 | 20.25 |
| 2291 | 2013-08-07 | 22.4 | 22.48 | 22.25 | 22.29 | 55112832 | 22.29 |
| 2292 | 2016-06-16 | 36.4 | 36.52 | 35.78 | 36.21 | 45002000 | 36.21 |
| 2293 | 2016-06-17 | 36.07 | 36.07 | 35.06 | 35.21 | 82262000 | 35.21 |
| 2294 | 2016-06-20 | 35.52 | 35.79 | 35.27 | 35.31 | 45654000 | 35.31 |
| 2295 | 2016-06-21 | 35.5 | 35.77 | 35.23 | 35.44 | 30318000 | 35.44 |
| 2296 | 2016-06-22 | 35.7 | 35.71 | 35.29 | 35.52 | 29058000 | 35.52 |
| 2297 | 2016-06-23 | 35.53 | 35.74 | 35.01 | 35.74 | 42500000 | 35.74 |
| 2298 | 2016-06-24 | 34.51 | 35.25 | 34.25 | 34.26 | 95436000 | 34.26 |
| 2299 | 2016-06-27 | 34.12 | 34.17 | 33.63 | 34.06 | 58146000 | 34.06 |
| 2300 | 2016-06-28 | 34.57 | 34.64 | 34.24 | 34.56 | 38246000 | 34.56 |
| 2301 | 2016-06-29 | 34.71 | 34.97 | 34.63 | 34.76 | 43124000 | 34.76 |