| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2322 | 2016-07-27 | 37.95 | 38.22 | 37.8 | 38.1 | 32172000 | 38.1 |
| 2323 | 2016-07-28 | 38.44 | 38.45 | 37.95 | 38.29 | 73464000 | 38.29 |
| 2324 | 2013-08-12 | 22.19 | 22.2 | 22.06 | 22.16 | 55024920 | 22.16 |
| 2325 | 2016-07-29 | 39.89 | 40.2 | 39.5 | 39.57 | 101810000 | 39.57 |
| 2326 | 2016-08-01 | 39.33 | 40.37 | 39.25 | 40.05 | 60594000 | 40.05 |
| 2327 | 2016-08-02 | 39.87 | 40.12 | 39.73 | 40.01 | 39928000 | 40.01 |
| 2328 | 2016-08-03 | 39.82 | 39.98 | 39.65 | 39.95 | 29206000 | 39.95 |
| 2329 | 2016-08-04 | 39.91 | 40.01 | 39.7 | 39.86 | 21520000 | 39.86 |
| 2330 | 2016-08-05 | 40.01 | 40.36 | 39.89 | 40.35 | 36146000 | 40.35 |
| 2331 | 2016-08-08 | 40.3 | 40.38 | 40.08 | 40.26 | 24426000 | 40.26 |
| 2332 | 2016-08-09 | 40.22 | 40.67 | 40.2 | 40.37 | 32154000 | 40.37 |
| 2333 | 2016-08-10 | 40.35 | 40.54 | 40.32 | 40.42 | 18370000 | 40.42 |
| 2334 | 2016-08-11 | 40.52 | 40.69 | 40.3 | 40.41 | 25646000 | 40.41 |
| 2335 | 2013-08-13 | 22.19 | 22.23 | 21.93 | 22.05 | 56735208 | 22.05 |
| 2336 | 2016-08-12 | 40.25 | 40.36 | 40.18 | 40.35 | 17946000 | 40.35 |
| 2337 | 2016-08-15 | 40.36 | 40.57 | 40.2 | 40.3 | 18596000 | 40.3 |
| 2338 | 2016-08-16 | 40.17 | 40.21 | 39.85 | 40.06 | 21158000 | 40.06 |
| 2339 | 2016-08-17 | 40 | 40.28 | 39.81 | 40.27 | 21322000 | 40.27 |
| 2340 | 2016-08-18 | 40.27 | 40.4 | 40.08 | 40.14 | 17292000 | 40.14 |
| 2341 | 2016-08-19 | 39.99 | 40.06 | 39.84 | 39.98 | 22416000 | 39.98 |