| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2142 | 2015-12-03 | 39.03 | 39.22 | 38.12 | 38.41 | 41950000 | 38.41 |
| 2143 | 2015-12-04 | 38.49 | 39.12 | 38.28 | 38.96 | 49800000 | 38.96 |
| 2144 | 2015-12-07 | 39 | 39.05 | 38.34 | 38.65 | 36626000 | 38.65 |
| 2145 | 2015-12-08 | 38.22 | 38.93 | 38.13 | 38.76 | 31082000 | 38.76 |
| 2146 | 2013-07-19 | 22.19 | 22.6 | 21.91 | 22.44 | 294077628 | 22.44 |
| 2147 | 2015-12-09 | 38.56 | 38.8 | 37.6 | 38.13 | 46550000 | 38.13 |
| 2148 | 2015-12-10 | 38.18 | 38.3 | 37.75 | 38 | 32458000 | 38 |
| 2149 | 2015-12-11 | 37.45 | 37.87 | 37.43 | 37.52 | 43184000 | 37.52 |
| 2150 | 2015-12-14 | 37.56 | 38.21 | 36.81 | 38.13 | 53864000 | 38.13 |
| 2151 | 2015-12-15 | 38.39 | 38.74 | 37.9 | 38 | 49386000 | 38 |
| 2152 | 2015-12-16 | 38.33 | 39.08 | 37.85 | 38.83 | 53120000 | 38.83 |
| 2153 | 2015-12-17 | 39.06 | 39.08 | 38.47 | 38.49 | 36510000 | 38.49 |
| 2154 | 2015-12-18 | 38.36 | 38.71 | 37.83 | 37.84 | 67794000 | 37.84 |
| 2155 | 2015-12-21 | 38.15 | 38.32 | 37.71 | 38.04 | 34848000 | 38.04 |
| 2156 | 2015-12-22 | 38.21 | 38.52 | 38.06 | 38.36 | 36338000 | 38.36 |
| 2157 | 2013-07-22 | 22.57 | 22.84 | 22.45 | 22.79 | 116011872 | 22.79 |
| 2158 | 2015-12-23 | 38.53 | 38.6 | 37.88 | 38.43 | 30594000 | 38.43 |
| 2159 | 2015-12-24 | 38.43 | 38.46 | 38.22 | 38.29 | 10412000 | 38.29 |
| 2160 | 2015-12-28 | 38.5 | 39.14 | 38.39 | 39.11 | 31156000 | 39.11 |
| 2161 | 2015-12-29 | 39.35 | 39.93 | 39.31 | 39.7 | 38430000 | 39.7 |