| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1762 | 2014-07-25 | 29.96 | 30.05 | 29.79 | 29.9 | 27200000 | 29.9 |
| 1763 | 2014-07-28 | 29.89 | 30.06 | 29.63 | 29.95 | 27162000 | 29.95 |
| 1764 | 2014-07-29 | 29.89 | 29.92 | 29.61 | 29.7 | 27332000 | 29.7 |
| 1765 | 2014-07-30 | 29.79 | 29.92 | 29.64 | 29.77 | 24302000 | 29.77 |
| 1766 | 2014-07-31 | 29.45 | 29.6 | 28.88 | 28.98 | 46190000 | 28.98 |
| 1767 | 2014-08-01 | 28.93 | 29.17 | 28.51 | 28.68 | 44266000 | 28.68 |
| 1768 | 2014-08-04 | 28.83 | 29.19 | 28.61 | 29.11 | 30388000 | 29.11 |
| 1769 | 2013-05-31 | 21.72 | 21.95 | 21.71 | 21.8 | 78697224 | 21.8 |
| 1770 | 2014-08-05 | 28.97 | 29.01 | 28.52 | 28.66 | 32876000 | 28.66 |
| 1771 | 2014-08-06 | 28.48 | 28.93 | 28.37 | 28.72 | 26456000 | 28.72 |
| 1772 | 2014-08-07 | 28.8 | 28.92 | 28.47 | 28.59 | 23260000 | 28.59 |
| 1773 | 2014-08-08 | 28.6 | 28.98 | 28.45 | 28.9 | 29866000 | 28.9 |
| 1774 | 2014-08-11 | 28.95 | 28.98 | 28.76 | 28.86 | 24068000 | 28.86 |
| 1775 | 2014-08-12 | 28.75 | 28.8 | 28.5 | 28.61 | 27890000 | 28.61 |
| 1776 | 2014-08-13 | 28.82 | 29.31 | 28.76 | 29.23 | 37988000 | 29.23 |
| 1777 | 2014-08-14 | 29.33 | 29.39 | 29.05 | 29.23 | 25458000 | 29.23 |
| 1778 | 2014-08-15 | 29.38 | 29.47 | 29.04 | 29.19 | 34468000 | 29.19 |
| 1779 | 2014-08-18 | 29.35 | 29.75 | 29.33 | 29.64 | 29320000 | 29.64 |
| 1780 | 2013-06-03 | 21.85 | 21.87 | 21.4 | 21.71 | 98928972 | 21.71 |
| 1781 | 2014-08-19 | 29.78 | 29.89 | 29.72 | 29.86 | 20864000 | 29.86 |