| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2442 | 2016-12-29 | 40.12 | 40.29 | 39.91 | 40.14 | 21148000 | 40.14 |
| 2443 | 2016-12-30 | 40.16 | 40.16 | 39.48 | 39.62 | 34718000 | 39.62 |
| 2444 | 2017-01-03 | 40.03 | 40.57 | 39.84 | 40.4 | 39180000 | 40.4 |
| 2445 | 2017-01-04 | 40.49 | 40.67 | 40.21 | 40.39 | 30306000 | 40.39 |
| 2446 | 2013-08-27 | 21.51 | 21.61 | 21.22 | 21.28 | 69294636 | 21.28 |
| 2447 | 2017-01-05 | 40.38 | 40.69 | 40.3 | 40.65 | 26810000 | 40.65 |
| 2448 | 2017-01-06 | 40.75 | 41.45 | 40.58 | 41.26 | 40342000 | 41.26 |
| 2449 | 2017-01-09 | 41.32 | 41.52 | 41.08 | 41.36 | 28178000 | 41.36 |
| 2450 | 2017-01-10 | 41.35 | 41.47 | 41.16 | 41.3 | 23948000 | 41.3 |
| 2451 | 2017-01-11 | 41.33 | 41.49 | 41.07 | 41.49 | 26508000 | 41.49 |
| 2452 | 2017-01-12 | 41.42 | 41.52 | 41.05 | 41.48 | 26990000 | 41.48 |
| 2453 | 2017-01-13 | 41.55 | 41.73 | 41.48 | 41.55 | 25804000 | 41.55 |
| 2454 | 2017-01-17 | 41.5 | 41.51 | 41.16 | 41.37 | 28818000 | 41.37 |
| 2455 | 2017-01-18 | 41.49 | 41.49 | 41.2 | 41.45 | 20554000 | 41.45 |
| 2456 | 2017-01-19 | 41.45 | 41.65 | 41.2 | 41.22 | 21410000 | 41.22 |
| 2457 | 2013-08-28 | 21.28 | 21.41 | 21.22 | 21.23 | 53142804 | 21.23 |
| 2458 | 2017-01-20 | 41.45 | 41.46 | 41.23 | 41.41 | 26124000 | 41.41 |
| 2459 | 2017-01-23 | 41.58 | 42.28 | 41.44 | 42.22 | 49148000 | 42.22 |
| 2460 | 2017-01-24 | 42.35 | 42.58 | 42.11 | 42.48 | 33768000 | 42.48 |
| 2461 | 2017-01-25 | 42.68 | 42.94 | 42.49 | 42.92 | 33108000 | 42.92 |