| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 142 | 2017-09-27 | 47.14 | 48.27 | 47.1 | 47.99 | 46692000 | 47.99 |
| 143 | 2017-09-28 | 47.81 | 48.31 | 47.78 | 48.24 | 28018000 | 48.24 |
| 144 | 2017-09-29 | 48.3 | 48.79 | 48.3 | 48.69 | 40622000 | 48.69 |
| 145 | 2017-10-02 | 48.78 | 48.89 | 48.1 | 48.37 | 30782000 | 48.37 |
| 146 | 2017-10-03 | 48.38 | 48.62 | 48.14 | 48.6 | 21666000 | 48.6 |
| 147 | 2017-10-04 | 48.59 | 48.72 | 48.28 | 48.34 | 21156000 | 48.34 |
| 148 | 2017-10-05 | 48.64 | 49.33 | 48.51 | 49.26 | 35618000 | 49.26 |
| 149 | 2013-09-24 | 22.18 | 22.27 | 22.06 | 22.19 | 59412528 | 22.19 |
| 150 | 2017-10-06 | 49 | 49.71 | 48.93 | 49.68 | 31060000 | 49.68 |
| 151 | 2017-10-09 | 49.75 | 50.02 | 49.58 | 49.62 | 25910000 | 49.62 |
| 152 | 2017-10-10 | 49.76 | 49.87 | 49.06 | 49.39 | 23268000 | 49.39 |
| 153 | 2017-10-11 | 49.45 | 50.38 | 49.4 | 50.28 | 36300000 | 50.28 |
| 154 | 2017-10-12 | 50.19 | 50.58 | 50.06 | 50.28 | 30614000 | 50.28 |
| 155 | 2017-10-13 | 50.46 | 50.74 | 50.35 | 50.39 | 26552000 | 50.39 |
| 156 | 2017-10-16 | 50.48 | 50.6 | 50.08 | 50.47 | 21420000 | 50.47 |
| 157 | 2017-10-17 | 50.37 | 50.73 | 50.3 | 50.55 | 20260000 | 50.55 |
| 158 | 2017-10-18 | 50.55 | 50.82 | 50.27 | 50.64 | 25596000 | 50.64 |
| 159 | 2017-10-19 | 50.24 | 50.37 | 49.87 | 50.09 | 34284000 | 50.09 |
| 160 | 2013-09-25 | 22.19 | 22.19 | 21.91 | 21.95 | 65894040 | 21.95 |
| 161 | 2017-10-20 | 50.35 | 50.43 | 50.11 | 50.25 | 32120000 | 50.25 |