| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1702 | 2013-05-22 | 22.59 | 22.76 | 22.19 | 22.26 | 102321576 | 22.26 |
| 1703 | 2014-05-09 | 25.93 | 26.37 | 25.71 | 26.33 | 45224000 | 26.33 |
| 1704 | 2014-05-12 | 26.59 | 26.94 | 26.38 | 26.92 | 38968000 | 26.92 |
| 1705 | 2014-05-13 | 26.98 | 27.2 | 26.9 | 27.08 | 40240000 | 27.08 |
| 1706 | 2014-05-14 | 27.09 | 27.09 | 26.66 | 26.72 | 25618000 | 26.72 |
| 1707 | 2014-05-15 | 26.66 | 26.7 | 26.27 | 26.46 | 36658000 | 26.46 |
| 1708 | 2014-05-16 | 26.48 | 26.54 | 26.18 | 26.42 | 38154000 | 26.42 |
| 1709 | 2014-05-19 | 26.44 | 26.97 | 26.28 | 26.94 | 39530000 | 26.94 |
| 1710 | 2014-05-20 | 27 | 27.32 | 26.83 | 27.02 | 48506000 | 27.02 |
| 1711 | 2014-05-21 | 27.15 | 27.49 | 27.11 | 27.49 | 31294000 | 27.49 |
| 1712 | 2014-05-22 | 27.61 | 27.9 | 27.55 | 27.77 | 42994000 | 27.77 |
| 1713 | 2013-05-23 | 21.95 | 22.27 | 21.87 | 22.09 | 90912996 | 22.09 |
| 1714 | 2014-05-23 | 27.91 | 28.25 | 27.71 | 28.19 | 53450000 | 28.19 |
| 1715 | 2014-05-27 | 28.39 | 28.74 | 28.21 | 28.74 | 43716000 | 28.74 |
| 1716 | 2014-05-28 | 28.73 | 28.88 | 28.5 | 28.52 | 31632000 | 28.52 |
| 1717 | 2014-05-29 | 28.67 | 28.67 | 28.42 | 28.53 | 28222000 | 28.53 |
| 1718 | 2014-05-30 | 28.58 | 28.63 | 28.29 | 28.58 | 37434000 | 28.58 |
| 1719 | 2014-06-02 | 28.49 | 28.52 | 27.83 | 28.22 | 33210000 | 28.22 |
| 1720 | 2014-06-03 | 28.05 | 28.12 | 27.63 | 27.73 | 40626000 | 27.73 |
| 1721 | 2014-06-04 | 27.58 | 27.93 | 27.43 | 27.69 | 34582000 | 27.69 |