| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 282 | 2013-10-10 | 21.62 | 21.74 | 21.53 | 21.73 | 90121788 | 21.73 |
| 283 | 2018-04-02 | 51.38 | 51.98 | 49.71 | 50.63 | 65068000 | 50.63 |
| 284 | 2018-04-03 | 50.81 | 51.25 | 49.86 | 50.93 | 51322000 | 50.93 |
| 285 | 2018-04-04 | 49.91 | 51.64 | 49.83 | 51.49 | 50724000 | 51.49 |
| 286 | 2018-04-05 | 52.32 | 52.34 | 51.2 | 51.63 | 35836000 | 51.63 |
| 287 | 2018-04-06 | 51.15 | 51.8 | 50.31 | 50.5 | 40134000 | 50.5 |
| 288 | 2018-04-09 | 51 | 52.23 | 50.96 | 51 | 33220000 | 51 |
| 289 | 2018-04-10 | 51.51 | 52.06 | 50.77 | 51.83 | 36620000 | 51.83 |
| 290 | 2018-04-11 | 51.6 | 51.79 | 50.96 | 51.25 | 34060000 | 51.25 |
| 291 | 2018-04-12 | 51.57 | 52.23 | 51.3 | 51.86 | 32896000 | 51.86 |
| 292 | 2018-04-13 | 52.34 | 52.65 | 51.51 | 51.8 | 25410000 | 51.8 |
| 293 | 2013-10-11 | 21.67 | 21.86 | 21.65 | 21.82 | 56299644 | 21.82 |
| 294 | 2018-04-16 | 52.28 | 52.57 | 51.7 | 52.31 | 29776000 | 52.31 |
| 295 | 2018-04-17 | 53.06 | 54.25 | 52.85 | 53.97 | 54584000 | 53.97 |
| 296 | 2018-04-18 | 53.95 | 54.1 | 53.53 | 53.77 | 31126000 | 53.77 |
| 297 | 2018-04-19 | 53.45 | 54.88 | 53.45 | 54.47 | 39884000 | 54.47 |
| 298 | 2018-04-20 | 54.21 | 54.74 | 53.6 | 53.87 | 42434000 | 53.87 |
| 299 | 2018-04-23 | 54.15 | 54.4 | 53.33 | 53.69 | 69590000 | 53.69 |
| 300 | 2018-04-24 | 52.96 | 53.22 | 50.64 | 51.13 | 128220000 | 51.13 |
| 301 | 2018-04-25 | 51.49 | 51.8 | 50.85 | 51.15 | 57860000 | 51.15 |