| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1782 | 2014-08-20 | 29.85 | 29.85 | 29.65 | 29.77 | 19346000 | 29.77 |
| 1783 | 2014-08-21 | 29.75 | 29.76 | 29.56 | 29.62 | 22640000 | 29.62 |
| 1784 | 2014-08-22 | 29.66 | 29.75 | 29.49 | 29.63 | 17544000 | 29.63 |
| 1785 | 2014-08-25 | 29.74 | 29.78 | 29.46 | 29.53 | 25912000 | 29.53 |
| 1786 | 2014-08-26 | 29.6 | 29.6 | 29.37 | 29.41 | 29434000 | 29.41 |
| 1787 | 2014-08-27 | 29.39 | 29.47 | 29.05 | 29.15 | 27292000 | 29.15 |
| 1788 | 2014-08-28 | 29 | 29.24 | 28.89 | 29.02 | 28116000 | 29.02 |
| 1789 | 2014-08-29 | 29.12 | 29.15 | 28.91 | 29.12 | 24122000 | 29.12 |
| 1790 | 2014-09-02 | 29.15 | 29.47 | 29.12 | 29.43 | 31660000 | 29.43 |
| 1791 | 2013-06-04 | 21.72 | 21.79 | 21.37 | 21.5 | 74669256 | 21.5 |
| 1792 | 2014-09-03 | 29.59 | 29.72 | 29.33 | 29.48 | 31580000 | 29.48 |
| 1793 | 2014-09-04 | 29.61 | 29.9 | 29.53 | 29.66 | 32616000 | 29.66 |
| 1794 | 2014-09-05 | 29.76 | 29.92 | 29.68 | 29.89 | 35982000 | 29.89 |
| 1795 | 2014-09-08 | 29.96 | 30.18 | 29.9 | 30.08 | 31984000 | 30.08 |
| 1796 | 2014-09-09 | 30.01 | 30.03 | 29.52 | 29.6 | 31424000 | 29.6 |
| 1797 | 2014-09-10 | 29.59 | 29.69 | 29.36 | 29.67 | 23202000 | 29.67 |
| 1798 | 2014-09-11 | 29.5 | 29.6 | 29.3 | 29.56 | 30028000 | 29.56 |
| 1799 | 2014-09-12 | 29.52 | 29.57 | 29.16 | 29.25 | 37030000 | 29.25 |
| 1800 | 2014-09-15 | 29.11 | 29.2 | 28.85 | 29.08 | 30908000 | 29.08 |
| 1801 | 2014-09-16 | 29.05 | 29.51 | 29.05 | 29.44 | 31592000 | 29.44 |