| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2342 | 2016-08-22 | 39.93 | 39.97 | 39.72 | 39.85 | 17056000 | 39.85 |
| 2343 | 2016-08-23 | 40.02 | 40.05 | 39.8 | 39.83 | 18350000 | 39.83 |
| 2344 | 2016-08-24 | 39.84 | 39.92 | 39.54 | 39.68 | 25672000 | 39.68 |
| 2345 | 2016-08-25 | 39.6 | 39.74 | 39.36 | 39.56 | 24054000 | 39.56 |
| 2346 | 2013-08-14 | 21.98 | 22.03 | 21.7 | 21.77 | 83204712 | 21.77 |
| 2347 | 2016-08-26 | 39.62 | 39.97 | 39.47 | 39.66 | 24978000 | 39.66 |
| 2348 | 2016-08-29 | 39.65 | 39.93 | 39.52 | 39.79 | 15474000 | 39.79 |
| 2349 | 2016-08-30 | 39.64 | 39.9 | 39.47 | 39.6 | 23348000 | 39.6 |
| 2350 | 2016-08-31 | 39.48 | 39.58 | 39.36 | 39.49 | 21428000 | 39.49 |
| 2351 | 2016-09-01 | 39.6 | 39.64 | 39.32 | 39.57 | 26070000 | 39.57 |
| 2352 | 2016-09-02 | 39.76 | 39.85 | 39.66 | 39.84 | 26998000 | 39.84 |
| 2353 | 2016-09-06 | 39.92 | 40.54 | 39.77 | 40.4 | 39790000 | 40.4 |
| 2354 | 2016-09-07 | 40.4 | 40.53 | 40.19 | 40.4 | 22906000 | 40.4 |
| 2355 | 2016-09-08 | 40.26 | 40.42 | 40.05 | 40.14 | 23554000 | 40.14 |
| 2356 | 2016-09-09 | 39.94 | 40.09 | 39.4 | 39.42 | 37752000 | 39.42 |
| 2357 | 2013-08-15 | 21.63 | 21.64 | 21.47 | 21.51 | 74693232 | 21.51 |
| 2358 | 2016-09-12 | 39.23 | 40.01 | 39.17 | 39.94 | 37274000 | 39.94 |
| 2359 | 2016-09-13 | 39.7 | 39.79 | 39.22 | 39.44 | 36180000 | 39.44 |
| 2360 | 2016-09-14 | 39.38 | 39.82 | 39.38 | 39.52 | 25842000 | 39.52 |
| 2361 | 2016-09-15 | 39.5 | 40.18 | 39.43 | 40.06 | 31144000 | 40.06 |