| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1742 | 2014-06-30 | 29.34 | 29.39 | 29.16 | 29.23 | 29578000 | 29.23 |
| 1743 | 2014-07-01 | 29.38 | 29.68 | 29.31 | 29.57 | 32864000 | 29.57 |
| 1744 | 2014-07-02 | 29.61 | 29.71 | 29.46 | 29.54 | 23916000 | 29.54 |
| 1745 | 2014-07-03 | 29.58 | 29.71 | 29.45 | 29.65 | 17978000 | 29.65 |
| 1746 | 2014-07-07 | 29.68 | 29.78 | 29.4 | 29.54 | 26734000 | 29.54 |
| 1747 | 2013-05-29 | 21.91 | 21.97 | 21.63 | 21.73 | 80455464 | 21.73 |
| 1748 | 2014-07-08 | 29.32 | 29.4 | 28.7 | 28.92 | 42504000 | 28.92 |
| 1749 | 2014-07-09 | 28.95 | 29.2 | 28.85 | 29.17 | 27456000 | 29.17 |
| 1750 | 2014-07-10 | 28.65 | 29.26 | 28.6 | 29 | 28724000 | 29 |
| 1751 | 2014-07-11 | 29.05 | 29.41 | 29.03 | 29.33 | 30232000 | 29.33 |
| 1752 | 2014-07-14 | 29.53 | 29.74 | 29.33 | 29.71 | 39032000 | 29.71 |
| 1753 | 2014-07-15 | 29.76 | 29.76 | 29.27 | 29.65 | 33476000 | 29.65 |
| 1754 | 2014-07-16 | 29.84 | 29.85 | 29.51 | 29.53 | 28816000 | 29.53 |
| 1755 | 2014-07-17 | 29.45 | 29.48 | 28.84 | 29.04 | 58706000 | 29.04 |
| 1756 | 2014-07-18 | 30.15 | 30.33 | 29.55 | 30.26 | 97432000 | 30.26 |
| 1757 | 2014-07-21 | 30.07 | 30.21 | 29.72 | 29.92 | 44758000 | 29.92 |
| 1758 | 2013-05-30 | 21.77 | 21.99 | 21.68 | 21.79 | 84743172 | 21.79 |
| 1759 | 2014-07-22 | 29.99 | 30.44 | 29.96 | 30.18 | 37632000 | 30.18 |
| 1760 | 2014-07-23 | 30.1 | 30.35 | 30.07 | 30.26 | 22120000 | 30.26 |
| 1761 | 2014-07-24 | 30.28 | 30.45 | 30.05 | 30.15 | 27100000 | 30.15 |