| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1842 | 2014-11-06 | 27.77 | 27.84 | 27.53 | 27.58 | 33014000 | 27.58 |
| 1843 | 2014-11-07 | 27.78 | 27.78 | 27.47 | 27.59 | 31782000 | 27.59 |
| 1844 | 2014-11-10 | 27.62 | 28.03 | 27.58 | 27.91 | 26090000 | 27.91 |
| 1845 | 2014-11-11 | 27.93 | 28.13 | 27.81 | 28.06 | 21966000 | 28.06 |
| 1846 | 2013-04-19 | 19.25 | 20.11 | 19.18 | 20.02 | 231895872 | 20.02 |
| 1847 | 2013-06-11 | 22.12 | 22.2 | 22.01 | 22.02 | 70233696 | 22.02 |
| 1848 | 2014-11-12 | 28.06 | 28.06 | 27.77 | 27.91 | 21882000 | 27.91 |
| 1849 | 2014-11-13 | 28.04 | 28.04 | 27.7 | 27.82 | 30220000 | 27.82 |
| 1850 | 2014-11-14 | 27.9 | 27.9 | 27.63 | 27.76 | 28502000 | 27.76 |
| 1851 | 2014-11-17 | 27.76 | 27.76 | 27.22 | 27.33 | 33612000 | 27.33 |
| 1852 | 2014-11-18 | 27.4 | 27.64 | 27.19 | 27.23 | 36440000 | 27.23 |
| 1853 | 2014-11-19 | 27.24 | 27.41 | 26.96 | 27.36 | 30346000 | 27.36 |
| 1854 | 2014-11-20 | 27.1 | 27.27 | 27.08 | 27.19 | 35016000 | 27.19 |
| 1855 | 2014-11-21 | 27.55 | 27.55 | 27.25 | 27.29 | 50120000 | 27.29 |
| 1856 | 2014-11-24 | 27.33 | 27.56 | 27.21 | 27.37 | 33076000 | 27.37 |
| 1857 | 2014-11-25 | 27.36 | 27.63 | 27.35 | 27.46 | 38072000 | 27.46 |
| 1858 | 2013-06-12 | 22.16 | 22.17 | 21.76 | 21.82 | 88103808 | 21.82 |
| 1859 | 2014-11-26 | 27.46 | 27.49 | 27.26 | 27.39 | 29604000 | 27.39 |
| 1860 | 2014-11-28 | 27.35 | 27.48 | 27.22 | 27.45 | 24202000 | 27.45 |
| 1861 | 2014-12-01 | 27.25 | 27.44 | 26.93 | 26.98 | 39888000 | 26.98 |