| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 182 | 2013-09-27 | 21.89 | 21.96 | 21.8 | 21.93 | 50301648 | 21.93 |
| 183 | 2017-11-17 | 52.49 | 52.55 | 51.69 | 51.79 | 26712000 | 51.79 |
| 184 | 2017-11-20 | 51.8 | 51.94 | 51.63 | 51.73 | 17526000 | 51.73 |
| 185 | 2017-11-21 | 52 | 52.52 | 51.96 | 52.51 | 22206000 | 52.51 |
| 186 | 2017-11-22 | 52.56 | 52.77 | 52.36 | 52.6 | 14538000 | 52.6 |
| 187 | 2017-11-24 | 52.72 | 53 | 52.6 | 52.83 | 16492000 | 52.83 |
| 188 | 2017-11-27 | 52.93 | 53.65 | 52.74 | 53.6 | 35430000 | 53.6 |
| 189 | 2017-11-28 | 53.7 | 54 | 52.73 | 53.16 | 36424000 | 53.16 |
| 190 | 2017-11-29 | 52.81 | 52.94 | 51.48 | 51.87 | 55866000 | 51.87 |
| 191 | 2017-11-30 | 52 | 52.21 | 51.5 | 51.81 | 45092000 | 51.81 |
| 192 | 2017-12-01 | 51.52 | 51.86 | 50.85 | 51.25 | 37762000 | 51.25 |
| 193 | 2013-09-30 | 21.75 | 22.04 | 21.73 | 21.92 | 68827104 | 21.92 |
| 194 | 2017-12-04 | 51.39 | 51.57 | 50.46 | 50.59 | 38778000 | 50.59 |
| 195 | 2017-12-05 | 50.55 | 51.83 | 50.12 | 50.98 | 38998000 | 50.98 |
| 196 | 2017-12-06 | 50.83 | 51.98 | 50.77 | 51.64 | 28710000 | 51.64 |
| 197 | 2017-12-07 | 51.8 | 52.45 | 51.77 | 52.23 | 30866000 | 52.23 |
| 198 | 2017-12-08 | 52.59 | 52.82 | 52.29 | 52.47 | 31170000 | 52.47 |
| 199 | 2017-12-11 | 52.56 | 52.8 | 52.21 | 52.6 | 23254000 | 52.6 |
| 200 | 2017-12-12 | 52.5 | 53.13 | 52.24 | 52.44 | 33882000 | 52.44 |
| 201 | 2017-12-13 | 52.6 | 52.77 | 52.33 | 52.57 | 27680000 | 52.57 |