| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 22 | 2017-04-25 | 44.11 | 44.61 | 43.96 | 44.44 | 40760000 | 44.44 |
| 23 | 2017-04-26 | 44.57 | 44.65 | 44.26 | 44.46 | 26466000 | 44.46 |
| 24 | 2017-04-27 | 44.5 | 44.67 | 44.36 | 44.57 | 46846000 | 44.57 |
| 25 | 2017-04-28 | 46.45 | 46.79 | 46.16 | 46.23 | 76918000 | 46.23 |
| 26 | 2017-05-01 | 46.21 | 46.79 | 46.04 | 46.64 | 46556000 | 46.64 |
| 27 | 2013-09-09 | 22.12 | 22.27 | 22.08 | 22.22 | 49334616 | 22.22 |
| 28 | 2017-05-02 | 46.66 | 47.15 | 46.55 | 46.85 | 35026000 | 46.85 |
| 29 | 2017-05-03 | 46.8 | 47.51 | 46.76 | 47.42 | 36496000 | 47.42 |
| 30 | 2017-05-04 | 47.51 | 47.96 | 47.37 | 47.74 | 38752000 | 47.74 |
| 31 | 2017-05-05 | 47.84 | 47.92 | 47.4 | 47.51 | 32310000 | 47.51 |
| 32 | 2017-05-08 | 47.37 | 48.05 | 47.37 | 47.93 | 37534000 | 47.93 |
| 33 | 2017-05-09 | 48.07 | 48.11 | 47.72 | 47.84 | 33758000 | 47.84 |
| 34 | 2017-05-10 | 47.81 | 47.84 | 47.49 | 47.74 | 22920000 | 47.74 |
| 35 | 2017-05-11 | 47.56 | 47.9 | 47.43 | 47.79 | 20622000 | 47.79 |
| 36 | 2017-05-12 | 47.89 | 47.9 | 47.6 | 47.76 | 24298000 | 47.76 |
| 37 | 2017-05-15 | 47.76 | 48.13 | 47.64 | 47.96 | 26754000 | 47.96 |
| 38 | 2013-09-10 | 22.27 | 22.32 | 22.12 | 22.24 | 51452496 | 22.24 |
| 39 | 2017-05-16 | 48.18 | 48.29 | 48.02 | 48.23 | 22030000 | 48.23 |
| 40 | 2017-05-17 | 47.99 | 48.05 | 47 | 47.11 | 48982000 | 47.11 |
| 41 | 2017-05-18 | 47.16 | 47.71 | 47.06 | 47.53 | 36010000 | 47.53 |