| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 302 | 2018-04-26 | 51.66 | 52.6 | 51.02 | 52.17 | 50926000 | 52.17 |
| 303 | 2018-04-27 | 52.28 | 52.58 | 51.38 | 51.57 | 40746000 | 51.57 |
| 304 | 2013-10-14 | 21.69 | 21.93 | 21.66 | 21.92 | 49694256 | 21.92 |
| 305 | 2018-04-30 | 51.72 | 51.92 | 50.92 | 50.93 | 34492000 | 50.93 |
| 306 | 2018-05-01 | 50.81 | 52.09 | 50.53 | 52.04 | 35326000 | 52.04 |
| 307 | 2018-05-02 | 51.7 | 52.2 | 51.16 | 51.3 | 34698000 | 51.3 |
| 308 | 2018-05-03 | 51.27 | 51.53 | 50.39 | 51.31 | 39282000 | 51.31 |
| 309 | 2018-05-04 | 50.98 | 52.59 | 50.9 | 52.55 | 36892000 | 52.55 |
| 310 | 2018-05-07 | 52.69 | 53.25 | 52.51 | 52.97 | 34400000 | 52.97 |
| 311 | 2018-05-08 | 53.23 | 53.26 | 52.58 | 52.93 | 26030000 | 52.93 |
| 312 | 2018-05-09 | 53.21 | 54.7 | 53.11 | 54.45 | 47160000 | 54.45 |
| 313 | 2018-05-10 | 54.75 | 55.47 | 54.69 | 55.27 | 36414000 | 55.27 |
| 314 | 2018-05-11 | 55.02 | 55.45 | 54.86 | 55.17 | 30504000 | 55.17 |
| 315 | 2013-10-15 | 21.92 | 22.16 | 21.87 | 22.07 | 63612324 | 22.07 |
| 316 | 2018-05-14 | 55.28 | 55.91 | 55.24 | 55.33 | 39338000 | 55.33 |
| 317 | 2018-05-15 | 54.85 | 54.96 | 53.94 | 54.24 | 35738000 | 54.24 |
| 318 | 2018-05-16 | 54.25 | 54.72 | 54.08 | 54.2 | 25628000 | 54.2 |
| 319 | 2018-05-17 | 54.07 | 54.55 | 53.82 | 54.06 | 25738000 | 54.06 |
| 320 | 2018-05-18 | 53.3 | 53.69 | 53.23 | 53.48 | 35482000 | 53.48 |
| 321 | 2018-05-21 | 53.95 | 54.67 | 53.9 | 54.2 | 25180000 | 54.2 |