| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2242 | 2016-04-14 | 38.77 | 38.98 | 38.66 | 38.77 | 26992000 | 38.77 |
| 2243 | 2016-04-15 | 38.78 | 39.05 | 38.75 | 39 | 31712000 | 39 |
| 2244 | 2016-04-18 | 39.01 | 39.43 | 38.88 | 39.38 | 33540000 | 39.38 |
| 2245 | 2016-04-19 | 39.53 | 39.55 | 38.51 | 38.81 | 43952000 | 38.81 |
| 2246 | 2013-08-01 | 22.4 | 22.64 | 22.4 | 22.63 | 85450464 | 22.63 |
| 2247 | 2016-04-20 | 38.96 | 38.98 | 38.56 | 38.75 | 34262000 | 38.75 |
| 2248 | 2016-04-21 | 38.87 | 39.08 | 38.58 | 39 | 77628000 | 39 |
| 2249 | 2016-04-22 | 37.2 | 37.7 | 36.52 | 36.89 | 140798000 | 36.89 |
| 2250 | 2016-04-25 | 36.77 | 37.24 | 36.76 | 37.11 | 49442000 | 37.11 |
| 2251 | 2016-04-26 | 37.22 | 37.28 | 36.02 | 36.27 | 55864000 | 36.27 |
| 2252 | 2016-04-27 | 36.27 | 36.36 | 35.45 | 36.07 | 66262000 | 36.07 |
| 2253 | 2016-04-28 | 36.16 | 36.46 | 35.16 | 35.25 | 62590000 | 35.25 |
| 2254 | 2016-04-29 | 35.21 | 35.61 | 35.19 | 35.39 | 58278000 | 35.39 |
| 2255 | 2016-05-02 | 35.6 | 35.77 | 35.32 | 35.72 | 33476000 | 35.72 |
| 2256 | 2016-05-03 | 35.63 | 35.67 | 35.37 | 35.42 | 38620000 | 35.42 |
| 2257 | 2013-08-02 | 22.61 | 22.7 | 22.54 | 22.69 | 68487444 | 22.69 |
| 2258 | 2016-05-04 | 35.34 | 35.75 | 35.2 | 35.57 | 34172000 | 35.57 |
| 2259 | 2016-05-05 | 35.75 | 35.88 | 35.47 | 35.74 | 29668000 | 35.74 |
| 2260 | 2016-05-06 | 35.61 | 36.3 | 35.6 | 36.26 | 39952000 | 36.26 |
| 2261 | 2016-05-09 | 36.33 | 36.71 | 36.17 | 36.46 | 38074000 | 36.46 |