| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2362 | 2016-09-16 | 39.95 | 39.95 | 39.68 | 39.9 | 42612000 | 39.9 |
| 2363 | 2016-09-19 | 40.06 | 40.2 | 39.68 | 39.77 | 22990000 | 39.77 |
| 2364 | 2016-09-20 | 40 | 40.14 | 39.91 | 39.99 | 20984000 | 39.99 |
| 2365 | 2016-09-21 | 40.06 | 40.3 | 39.8 | 40.25 | 26970000 | 40.25 |
| 2366 | 2016-09-22 | 40.5 | 40.95 | 40.39 | 40.8 | 35186000 | 40.8 |
| 2367 | 2016-09-23 | 40.76 | 40.85 | 40.64 | 40.75 | 28234000 | 40.75 |
| 2368 | 2013-08-16 | 21.55 | 21.58 | 21.43 | 21.44 | 66936996 | 21.44 |
| 2369 | 2016-09-26 | 40.49 | 40.5 | 40.02 | 40.13 | 29454000 | 40.13 |
| 2370 | 2016-09-27 | 40.09 | 40.67 | 40.09 | 40.54 | 27346000 | 40.54 |
| 2371 | 2016-09-28 | 40.2 | 40.51 | 40.14 | 40.5 | 29406000 | 40.5 |
| 2372 | 2016-09-29 | 40.36 | 40.7 | 40.04 | 40.13 | 27000000 | 40.13 |
| 2373 | 2016-09-30 | 40.18 | 40.4 | 40.08 | 40.2 | 33204000 | 40.2 |
| 2374 | 2016-10-03 | 40.13 | 40.18 | 39.81 | 40.02 | 29784000 | 40.02 |
| 2375 | 2016-10-04 | 40.25 | 40.33 | 39.98 | 40.14 | 25174000 | 40.14 |
| 2376 | 2016-10-05 | 40.3 | 40.42 | 40.04 | 40.06 | 24276000 | 40.06 |
| 2377 | 2016-10-06 | 40.2 | 40.35 | 40.03 | 40.15 | 21998000 | 40.15 |
| 2378 | 2016-10-07 | 40.3 | 40.3 | 39.84 | 40.04 | 23262000 | 40.04 |
| 2379 | 2013-08-19 | 21.46 | 21.82 | 21.46 | 21.66 | 72363564 | 21.66 |
| 2380 | 2016-10-10 | 40.2 | 40.87 | 40.11 | 40.71 | 29922000 | 40.71 |
| 2381 | 2016-10-11 | 40.71 | 40.99 | 40.37 | 40.48 | 34432000 | 40.48 |