| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2222 | 2016-03-18 | 38.08 | 38.11 | 37.59 | 37.77 | 56222000 | 37.77 |
| 2223 | 2016-03-21 | 37.7 | 38.17 | 37.56 | 38.11 | 28774000 | 38.11 |
| 2224 | 2013-07-30 | 22.16 | 22.41 | 22.04 | 22.3 | 70153776 | 22.3 |
| 2225 | 2016-03-22 | 37.92 | 38.25 | 37.89 | 38 | 22096000 | 38 |
| 2226 | 2016-03-23 | 38.17 | 38.27 | 37.8 | 37.88 | 24678000 | 37.88 |
| 2227 | 2016-03-24 | 37.56 | 37.88 | 37.53 | 37.74 | 31116000 | 37.74 |
| 2228 | 2016-03-28 | 37.81 | 37.92 | 37.6 | 37.66 | 21676000 | 37.66 |
| 2229 | 2016-03-29 | 37.68 | 38.36 | 37.41 | 38.29 | 40062000 | 38.29 |
| 2230 | 2016-03-30 | 38.41 | 38.87 | 38.38 | 38.42 | 40396000 | 38.42 |
| 2231 | 2016-03-31 | 38.42 | 38.45 | 37.91 | 38.15 | 32554000 | 38.15 |
| 2232 | 2016-04-01 | 37.86 | 38.5 | 37.76 | 38.48 | 31674000 | 38.48 |
| 2233 | 2016-04-04 | 38.48 | 38.62 | 38.09 | 38.26 | 26924000 | 38.26 |
| 2234 | 2016-04-05 | 37.91 | 38.14 | 37.78 | 37.93 | 24478000 | 37.93 |
| 2235 | 2013-07-31 | 22.35 | 22.44 | 22.18 | 22.22 | 86853060 | 22.22 |
| 2236 | 2016-04-06 | 37.89 | 38.42 | 37.81 | 38.4 | 25312000 | 38.4 |
| 2237 | 2016-04-07 | 38.27 | 38.47 | 37.88 | 38.01 | 25498000 | 38.01 |
| 2238 | 2016-04-08 | 38.29 | 38.36 | 37.79 | 37.97 | 23434000 | 37.97 |
| 2239 | 2016-04-11 | 38.27 | 38.36 | 37.87 | 37.88 | 31774000 | 37.88 |
| 2240 | 2016-04-12 | 37.92 | 38.25 | 37.58 | 38.22 | 27388000 | 38.22 |
| 2241 | 2016-04-13 | 38.52 | 38.79 | 38.23 | 38.6 | 35426000 | 38.6 |