| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 82 | 2013-09-16 | 22.43 | 22.45 | 22.14 | 22.22 | 53406540 | 22.22 |
| 83 | 2017-07-13 | 48.54 | 48.94 | 48.24 | 48.44 | 30492000 | 48.44 |
| 84 | 2017-07-14 | 48.7 | 48.88 | 48.51 | 48.85 | 21592000 | 48.85 |
| 85 | 2017-07-17 | 48.82 | 49.17 | 48.54 | 48.8 | 33210000 | 48.8 |
| 86 | 2017-07-18 | 48.67 | 49.54 | 48.6 | 49.35 | 28266000 | 49.35 |
| 87 | 2017-07-19 | 49.5 | 49.78 | 49.35 | 49.64 | 28242000 | 49.64 |
| 88 | 2017-07-20 | 49.85 | 49.93 | 49.23 | 49.61 | 28368000 | 49.61 |
| 89 | 2017-07-21 | 49.45 | 49.76 | 49.21 | 49.69 | 29266000 | 49.69 |
| 90 | 2017-07-24 | 49.71 | 50.31 | 49.51 | 49.92 | 79690000 | 49.92 |
| 91 | 2017-07-25 | 48.53 | 48.84 | 48.19 | 48.45 | 118672000 | 48.45 |
| 92 | 2017-07-26 | 48.64 | 48.7 | 48.01 | 48.27 | 44432000 | 48.27 |
| 93 | 2013-09-17 | 22.21 | 22.23 | 22.05 | 22.17 | 50325624 | 22.17 |
| 94 | 2017-07-27 | 48.46 | 48.48 | 46.85 | 47.63 | 74358000 | 47.63 |
| 95 | 2017-07-28 | 47.4 | 48.09 | 47.27 | 47.92 | 36276000 | 47.92 |
| 96 | 2017-07-31 | 48 | 48.06 | 47.09 | 47.28 | 45670000 | 47.28 |
| 97 | 2017-08-01 | 47.39 | 47.72 | 47.25 | 47.33 | 28052000 | 47.33 |
| 98 | 2017-08-02 | 47.42 | 47.46 | 46.63 | 47.38 | 40788000 | 47.38 |
| 99 | 2017-08-03 | 47.46 | 47.5 | 46.97 | 47.01 | 22478000 | 47.01 |
| 100 | 2017-08-04 | 47.2 | 47.38 | 46.99 | 47.29 | 25092000 | 47.29 |
| 101 | 2017-08-07 | 47.38 | 47.45 | 47.17 | 47.29 | 28916000 | 47.29 |