| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2202 | 2013-07-26 | 22.2 | 22.27 | 22.07 | 22.16 | 71036892 | 22.16 |
| 2203 | 2016-02-23 | 36.31 | 36.54 | 35.78 | 35.86 | 41332000 | 35.86 |
| 2204 | 2016-02-24 | 35.53 | 36.06 | 35.1 | 36.04 | 37092000 | 36.04 |
| 2205 | 2016-02-25 | 36.15 | 36.48 | 35.66 | 36.46 | 36146000 | 36.46 |
| 2206 | 2016-02-26 | 36.68 | 36.81 | 36.1 | 36.24 | 42474000 | 36.24 |
| 2207 | 2016-02-29 | 36.05 | 36.53 | 35.84 | 35.86 | 45068000 | 35.86 |
| 2208 | 2016-03-01 | 36.06 | 37.12 | 35.93 | 37.11 | 60112000 | 37.11 |
| 2209 | 2016-03-02 | 37.14 | 37.16 | 36.66 | 36.97 | 36292000 | 36.97 |
| 2210 | 2016-03-03 | 36.97 | 37.05 | 36.48 | 36.58 | 40534000 | 36.58 |
| 2211 | 2016-03-04 | 36.74 | 36.75 | 36.28 | 36.51 | 48516000 | 36.51 |
| 2212 | 2016-03-07 | 36.26 | 36.36 | 35.26 | 35.64 | 61690000 | 35.64 |
| 2213 | 2013-07-29 | 22.14 | 22.39 | 22.04 | 22.08 | 75600324 | 22.08 |
| 2214 | 2016-03-08 | 35.42 | 36.11 | 35.2 | 35.68 | 52530000 | 35.68 |
| 2215 | 2016-03-09 | 35.76 | 36.31 | 35.63 | 36.27 | 39544000 | 36.27 |
| 2216 | 2016-03-10 | 36.39 | 36.83 | 36.16 | 36.61 | 44616000 | 36.61 |
| 2217 | 2016-03-11 | 37 | 37.24 | 36.83 | 37.24 | 35380000 | 37.24 |
| 2218 | 2016-03-14 | 37.25 | 37.71 | 37.18 | 37.51 | 32824000 | 37.51 |
| 2219 | 2016-03-15 | 37.3 | 37.65 | 37.14 | 37.53 | 29832000 | 37.53 |
| 2220 | 2016-03-16 | 37.45 | 37.95 | 37.33 | 37.87 | 29306000 | 37.87 |
| 2221 | 2016-03-17 | 37.88 | 38.27 | 37.87 | 37.92 | 44564000 | 37.92 |