| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2262 | 2016-05-10 | 36.75 | 37 | 36.58 | 36.97 | 32634000 | 36.97 |
| 2263 | 2016-05-11 | 37.03 | 37.04 | 36.4 | 36.53 | 29834000 | 36.53 |
| 2264 | 2016-05-12 | 36.6 | 36.77 | 36.21 | 36.4 | 27094000 | 36.4 |
| 2265 | 2016-05-13 | 36.33 | 36.56 | 36.18 | 36.24 | 25244000 | 36.24 |
| 2266 | 2016-05-16 | 36.22 | 36.63 | 36 | 36.51 | 22538000 | 36.51 |
| 2267 | 2016-05-17 | 36.55 | 36.79 | 35.9 | 36.01 | 33404000 | 36.01 |
| 2268 | 2013-08-05 | 22.66 | 22.66 | 22.5 | 22.65 | 52335612 | 22.65 |
| 2269 | 2016-05-18 | 35.92 | 36.28 | 35.75 | 36.09 | 32536000 | 36.09 |
| 2270 | 2016-05-19 | 35.92 | 36.03 | 35.52 | 35.77 | 30598000 | 35.77 |
| 2271 | 2016-05-20 | 35.82 | 36.38 | 35.75 | 36.09 | 34798000 | 36.09 |
| 2272 | 2016-05-23 | 36 | 36.17 | 35.85 | 35.86 | 24816000 | 35.86 |
| 2273 | 2016-05-24 | 35.99 | 36.71 | 35.98 | 36.65 | 37884000 | 36.65 |
| 2274 | 2016-05-25 | 36.75 | 36.99 | 36.63 | 36.9 | 32216000 | 36.9 |
| 2275 | 2016-05-26 | 36.8 | 37.06 | 36.65 | 36.85 | 27202000 | 36.85 |
| 2276 | 2016-05-27 | 36.88 | 37.4 | 36.85 | 37.38 | 34802000 | 37.38 |
| 2277 | 2016-05-31 | 37.44 | 37.67 | 37.28 | 37.44 | 42484000 | 37.44 |
| 2278 | 2016-06-01 | 37.42 | 37.57 | 37.22 | 37.42 | 20788000 | 37.42 |
| 2279 | 2013-08-06 | 22.64 | 22.77 | 22.42 | 22.44 | 60183756 | 22.44 |
| 2280 | 2016-06-02 | 37.31 | 37.37 | 36.85 | 37.21 | 33916000 | 37.21 |
| 2281 | 2016-06-03 | 37.07 | 37.07 | 36.7 | 36.79 | 24608000 | 36.79 |