| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2462 | 2017-01-26 | 42.95 | 43.05 | 42.53 | 42.85 | 69866000 | 42.85 |
| 2463 | 2017-01-27 | 42.95 | 43.35 | 42.1 | 42.25 | 75050000 | 42.25 |
| 2464 | 2017-01-30 | 41.85 | 41.86 | 41.05 | 41.19 | 70338000 | 41.19 |
| 2465 | 2017-01-31 | 40.97 | 41.15 | 40.67 | 41.01 | 40404000 | 41.01 |
| 2466 | 2017-02-01 | 41.2 | 41.2 | 40.61 | 40.76 | 45020000 | 40.76 |
| 2467 | 2017-02-02 | 40.75 | 41.23 | 40.6 | 40.91 | 33784000 | 40.91 |
| 2468 | 2013-08-29 | 21.25 | 21.53 | 21.24 | 21.41 | 59080860 | 21.41 |
| 2469 | 2017-02-03 | 41.16 | 41.31 | 40.97 | 41.01 | 30562000 | 41.01 |
| 2470 | 2017-02-06 | 41.05 | 41.12 | 40.71 | 41.08 | 27018000 | 41.08 |
| 2471 | 2017-02-07 | 41.28 | 41.6 | 41.16 | 41.46 | 33332000 | 41.46 |
| 2472 | 2017-02-08 | 41.53 | 41.71 | 41.26 | 41.49 | 26044000 | 41.49 |
| 2473 | 2017-02-09 | 41.59 | 41.6 | 41.33 | 41.5 | 23884000 | 41.5 |
| 2474 | 2017-02-10 | 41.65 | 41.86 | 41.53 | 41.74 | 28302000 | 41.74 |
| 2475 | 2017-02-13 | 41.88 | 42.09 | 41.81 | 41.95 | 25914000 | 41.95 |
| 2476 | 2017-02-14 | 41.99 | 42.1 | 41.79 | 42 | 27266000 | 42 |
| 2477 | 2017-02-15 | 41.94 | 42.09 | 41.81 | 41.87 | 27144000 | 41.87 |
| 2478 | 2017-02-16 | 41.92 | 42.13 | 41.86 | 42.11 | 20102000 | 42.11 |
| 2479 | 2013-08-30 | 21.42 | 21.47 | 21.16 | 21.19 | 74389536 | 21.19 |
| 2480 | 2017-02-17 | 42.07 | 42.35 | 41.99 | 42.33 | 29224000 | 42.33 |
| 2481 | 2017-02-21 | 42.4 | 42.61 | 42.33 | 42.46 | 25206000 | 42.46 |