| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1722 | 2014-06-05 | 27.86 | 28.25 | 27.75 | 28.25 | 35868000 | 28.25 |
| 1723 | 2014-06-06 | 28.41 | 28.44 | 27.98 | 28.3 | 34804000 | 28.3 |
| 1724 | 2013-05-24 | 21.9 | 21.99 | 21.8 | 21.85 | 91780128 | 21.85 |
| 1725 | 2014-06-09 | 28.34 | 28.6 | 28.26 | 28.54 | 30594000 | 28.54 |
| 1726 | 2014-06-10 | 28.44 | 28.6 | 28.31 | 28.42 | 29676000 | 28.42 |
| 1727 | 2014-06-11 | 28.3 | 28.45 | 28.18 | 28.38 | 22580000 | 28.38 |
| 1728 | 2014-06-12 | 28.35 | 28.35 | 27.86 | 27.98 | 30930000 | 27.98 |
| 1729 | 2014-06-13 | 28 | 28.03 | 27.69 | 28.02 | 27066000 | 28.02 |
| 1730 | 2014-06-16 | 27.86 | 27.9 | 27.5 | 27.61 | 39436000 | 27.61 |
| 1731 | 2014-06-17 | 27.62 | 27.69 | 27.37 | 27.53 | 29552000 | 27.53 |
| 1732 | 2014-06-18 | 27.64 | 28.07 | 27.58 | 28.03 | 41212000 | 28.03 |
| 1733 | 2014-06-19 | 28.06 | 28.25 | 27.83 | 28.25 | 52548000 | 28.25 |
| 1734 | 2014-06-20 | 28.32 | 28.34 | 27.97 | 28.33 | 63212000 | 28.33 |
| 1735 | 2013-04-18 | 19.65 | 19.66 | 19.05 | 19.17 | 132767100 | 19.17 |
| 1736 | 2013-05-28 | 22.11 | 22.33 | 22.03 | 22.05 | 90209700 | 22.05 |
| 1737 | 2014-06-23 | 28.22 | 28.72 | 28.17 | 28.71 | 34456000 | 28.71 |
| 1738 | 2014-06-24 | 28.71 | 29.11 | 28.46 | 28.63 | 56886000 | 28.63 |
| 1739 | 2014-06-25 | 28.68 | 29.36 | 28.66 | 29.3 | 42294000 | 29.3 |
| 1740 | 2014-06-26 | 29.47 | 29.48 | 28.98 | 29.24 | 40248000 | 29.24 |
| 1741 | 2014-06-27 | 29.27 | 29.39 | 29.13 | 29.28 | 40426000 | 29.28 |