| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1802 | 2013-06-05 | 21.58 | 21.76 | 21.45 | 21.51 | 84187728 | 21.51 |
| 1803 | 2014-09-17 | 29.48 | 29.8 | 29.36 | 29.66 | 34390000 | 29.66 |
| 1804 | 2014-09-18 | 29.75 | 29.88 | 29.65 | 29.86 | 29890000 | 29.86 |
| 1805 | 2014-09-19 | 29.97 | 30.27 | 29.89 | 30.27 | 83832000 | 30.27 |
| 1806 | 2014-09-22 | 30.13 | 30.19 | 29.66 | 29.86 | 35644000 | 29.86 |
| 1807 | 2014-09-23 | 29.75 | 29.83 | 29.51 | 29.56 | 28074000 | 29.56 |
| 1808 | 2014-09-24 | 29.58 | 30.01 | 29.51 | 29.92 | 35160000 | 29.92 |
| 1809 | 2014-09-25 | 29.85 | 29.9 | 29.24 | 29.26 | 33420000 | 29.26 |
| 1810 | 2014-09-26 | 29.3 | 29.48 | 29.25 | 29.4 | 25782000 | 29.4 |
| 1811 | 2014-09-29 | 29.09 | 29.47 | 29.08 | 29.39 | 22874000 | 29.39 |
| 1812 | 2014-09-30 | 29.37 | 29.55 | 29.23 | 29.42 | 31430000 | 29.42 |
| 1813 | 2013-06-06 | 21.63 | 21.68 | 21.2 | 21.64 | 103060836 | 21.64 |
| 1814 | 2014-10-01 | 29.34 | 29.44 | 28.9 | 28.98 | 28954000 | 28.98 |
| 1815 | 2014-10-02 | 28.9 | 29.16 | 28.7 | 29.04 | 30726000 | 29.04 |
| 1816 | 2014-10-03 | 29.2 | 29.41 | 29.17 | 29.31 | 24290000 | 29.31 |
| 1817 | 2014-10-06 | 29.5 | 29.62 | 29.27 | 29.39 | 25722000 | 29.39 |
| 1818 | 2014-10-07 | 29.25 | 29.29 | 28.7 | 28.7 | 30914000 | 28.7 |
| 1819 | 2014-10-08 | 28.74 | 29.23 | 28.38 | 29.19 | 44158000 | 29.19 |
| 1820 | 2014-10-09 | 29.08 | 29.13 | 28.45 | 28.54 | 48234000 | 28.54 |
| 1821 | 2014-10-10 | 28.37 | 28.76 | 27.75 | 27.76 | 59574000 | 27.76 |