| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2302 | 2013-08-08 | 22.41 | 22.42 | 22.15 | 22.34 | 59460480 | 22.34 |
| 2303 | 2016-06-30 | 34.88 | 35.19 | 34.74 | 35.18 | 42250000 | 35.18 |
| 2304 | 2016-07-01 | 35.26 | 35.63 | 35.19 | 35.51 | 30984000 | 35.51 |
| 2305 | 2016-07-05 | 35.25 | 35.41 | 34.96 | 35.24 | 28440000 | 35.24 |
| 2306 | 2016-07-06 | 34.99 | 35.65 | 34.95 | 35.45 | 28902000 | 35.45 |
| 2307 | 2016-07-07 | 35.51 | 35.51 | 35.03 | 35.36 | 21174000 | 35.36 |
| 2308 | 2016-07-08 | 35.53 | 35.9 | 35.41 | 35.89 | 29946000 | 35.89 |
| 2309 | 2016-07-11 | 35.97 | 36.45 | 35.94 | 36.36 | 28822000 | 36.36 |
| 2310 | 2016-07-12 | 36.6 | 36.78 | 36.38 | 36.63 | 26468000 | 36.63 |
| 2311 | 2016-07-13 | 36.78 | 36.78 | 36.45 | 36.47 | 20436000 | 36.47 |
| 2312 | 2016-07-14 | 36.7 | 36.81 | 36.53 | 36.79 | 21408000 | 36.79 |
| 2313 | 2013-08-09 | 22.29 | 22.41 | 22.27 | 22.28 | 52895052 | 22.28 |
| 2314 | 2016-07-15 | 37.05 | 37.05 | 36.73 | 36.78 | 32342000 | 36.78 |
| 2315 | 2016-07-18 | 36.9 | 37.76 | 36.83 | 37.66 | 38698000 | 37.66 |
| 2316 | 2016-07-19 | 37.49 | 37.83 | 37.42 | 37.67 | 30436000 | 37.67 |
| 2317 | 2016-07-20 | 37.7 | 38.03 | 37.7 | 37.85 | 22502000 | 37.85 |
| 2318 | 2016-07-21 | 37.85 | 37.91 | 37.58 | 37.72 | 19062000 | 37.72 |
| 2319 | 2016-07-22 | 37.87 | 37.97 | 37.63 | 37.96 | 20920000 | 37.96 |
| 2320 | 2016-07-25 | 37.88 | 37.99 | 37.7 | 37.88 | 21466000 | 37.88 |
| 2321 | 2016-07-26 | 37.88 | 37.96 | 37.64 | 37.88 | 23792000 | 37.88 |