| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2402 | 2013-08-21 | 21.79 | 21.94 | 21.68 | 21.76 | 70221708 | 21.76 |
| 2403 | 2016-11-07 | 39.75 | 40.25 | 39.65 | 40.1 | 39852000 | 40.1 |
| 2404 | 2016-11-08 | 40.1 | 40.8 | 39.98 | 40.6 | 35382000 | 40.6 |
| 2405 | 2016-11-09 | 40.09 | 40.59 | 39.6 | 40.28 | 61970000 | 40.28 |
| 2406 | 2016-11-10 | 40.5 | 40.5 | 38.41 | 39.01 | 118192000 | 39.01 |
| 2407 | 2016-11-11 | 38.84 | 38.86 | 38.28 | 38.59 | 71852000 | 38.59 |
| 2408 | 2016-11-14 | 38.59 | 38.59 | 37.18 | 37.66 | 73766000 | 37.66 |
| 2409 | 2016-11-15 | 38.27 | 39.01 | 38.26 | 38.76 | 58878000 | 38.76 |
| 2410 | 2016-11-16 | 38.52 | 39.17 | 38.32 | 39 | 35968000 | 39 |
| 2411 | 2016-11-17 | 39.13 | 39.44 | 38.99 | 39.31 | 30674000 | 39.31 |
| 2412 | 2016-11-18 | 39.36 | 39.56 | 38.77 | 38.8 | 36126000 | 38.8 |
| 2413 | 2013-08-22 | 21.84 | 21.89 | 21.78 | 21.86 | 34761204 | 21.86 |
| 2414 | 2016-11-21 | 38.9 | 39.33 | 38.81 | 39.24 | 32616000 | 39.24 |
| 2415 | 2016-11-22 | 39.45 | 39.69 | 39.19 | 39.25 | 27884000 | 39.25 |
| 2416 | 2016-11-23 | 39.48 | 39.48 | 38.63 | 38.95 | 26260000 | 38.95 |
| 2417 | 2016-11-25 | 39.13 | 39.15 | 38.91 | 39.01 | 12270000 | 39.01 |
| 2418 | 2016-11-28 | 38.92 | 39.99 | 38.9 | 39.29 | 51508000 | 39.29 |
| 2419 | 2016-11-29 | 39.42 | 39.82 | 39.27 | 39.47 | 31240000 | 39.47 |
| 2420 | 2016-11-30 | 39.46 | 39.58 | 38.66 | 38.79 | 45582000 | 38.79 |
| 2421 | 2016-12-01 | 38.93 | 38.93 | 37.67 | 38.22 | 57342000 | 38.22 |