| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 322 | 2018-05-22 | 54.49 | 54.59 | 53.61 | 53.77 | 22226000 | 53.77 |
| 323 | 2018-05-23 | 53.5 | 54.4 | 53.35 | 54.3 | 23740000 | 54.3 |
| 324 | 2018-05-24 | 54.35 | 54.36 | 53.62 | 54.27 | 20604000 | 54.27 |
| 325 | 2018-05-25 | 54.33 | 54.48 | 54.13 | 54.2 | 22224000 | 54.2 |
| 326 | 2013-10-16 | 22.17 | 22.48 | 22.12 | 22.47 | 80223696 | 22.47 |
| 327 | 2018-05-29 | 53.8 | 54.07 | 53.15 | 53.4 | 36076000 | 53.4 |
| 328 | 2018-05-30 | 53.67 | 53.95 | 53.33 | 53.87 | 28686000 | 53.87 |
| 329 | 2018-05-31 | 54.1 | 55.5 | 53.9 | 55 | 79368000 | 55 |
| 330 | 2018-06-01 | 55.64 | 56.91 | 55.6 | 56.75 | 63202000 | 56.75 |
| 331 | 2018-06-04 | 56.92 | 57.89 | 56.85 | 57.65 | 44754000 | 57.65 |
| 332 | 2018-06-05 | 57.73 | 58.06 | 57.37 | 57.55 | 32964000 | 57.55 |
| 333 | 2018-06-06 | 57.64 | 57.74 | 56.82 | 57.35 | 34934000 | 57.35 |
| 334 | 2018-06-07 | 57.23 | 57.29 | 56.31 | 56.72 | 36108000 | 56.72 |
| 335 | 2018-06-08 | 56.56 | 56.94 | 56.16 | 56.64 | 27284000 | 56.64 |
| 336 | 2018-06-11 | 56.65 | 57.39 | 56.57 | 57.04 | 24796000 | 57.04 |
| 337 | 2013-05-02 | 20.52 | 20.88 | 20.5 | 20.76 | 80651268 | 20.76 |
| 338 | 2013-10-17 | 22.35 | 22.44 | 22.17 | 22.24 | 170093736 | 22.24 |
| 339 | 2018-06-12 | 57.05 | 57.44 | 57.05 | 57.41 | 26092000 | 57.41 |
| 340 | 2018-06-13 | 57.61 | 57.78 | 57.17 | 57.21 | 34302000 | 57.21 |
| 341 | 2018-06-14 | 57.61 | 58.3 | 57.53 | 58.01 | 35422000 | 58.01 |