| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1682 | 2014-04-11 | 26.9 | 27.38 | 26.67 | 26.89 | 63494000 | 26.89 |
| 1683 | 2014-04-14 | 27.18 | 27.65 | 27.03 | 27.26 | 50824000 | 27.26 |
| 1684 | 2014-04-15 | 27.55 | 27.64 | 26.53 | 27.43 | 79956000 | 27.43 |
| 1685 | 2014-04-16 | 27.89 | 28.2 | 27.66 | 28.19 | 91644000 | 28.19 |
| 1686 | 2014-04-17 | 27.82 | 27.85 | 26.97 | 27.17 | 112294000 | 27.17 |
| 1687 | 2014-04-21 | 27.2 | 27.2 | 26.7 | 26.97 | 48502000 | 26.97 |
| 1688 | 2014-04-22 | 26.8 | 27.4 | 26.8 | 27.27 | 46622000 | 27.27 |
| 1689 | 2014-04-23 | 27.18 | 27.24 | 26.41 | 26.88 | 39114000 | 26.88 |
| 1690 | 2014-04-24 | 27.08 | 27.13 | 26.55 | 26.72 | 41348000 | 26.72 |
| 1691 | 2013-05-21 | 22.72 | 22.81 | 22.46 | 22.7 | 79240680 | 22.7 |
| 1692 | 2014-04-25 | 26.61 | 26.69 | 26.13 | 26.16 | 47400000 | 26.16 |
| 1693 | 2014-04-28 | 26.29 | 26.3 | 25.55 | 26.15 | 75056000 | 26.15 |
| 1694 | 2014-04-29 | 26.19 | 26.89 | 26.15 | 26.82 | 50704000 | 26.82 |
| 1695 | 2014-04-30 | 26.76 | 26.82 | 26.45 | 26.74 | 40770000 | 26.74 |
| 1696 | 2014-05-01 | 26.71 | 27 | 26.64 | 26.93 | 40086000 | 26.93 |
| 1697 | 2014-05-02 | 27.07 | 27.12 | 26.66 | 26.69 | 35616000 | 26.69 |
| 1698 | 2014-05-05 | 26.51 | 26.79 | 26.38 | 26.77 | 24568000 | 26.77 |
| 1699 | 2014-05-06 | 26.67 | 26.73 | 26.11 | 26.13 | 36700000 | 26.13 |
| 1700 | 2014-05-07 | 26.16 | 26.22 | 25.55 | 25.9 | 61486000 | 25.9 |
| 1701 | 2014-05-08 | 25.79 | 26.37 | 25.72 | 26.01 | 49040000 | 26.01 |