| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 42 | 2017-05-19 | 47.64 | 47.98 | 47.6 | 47.73 | 27206000 | 47.73 |
| 43 | 2017-05-22 | 47.85 | 48.24 | 47.83 | 48.2 | 27748000 | 48.2 |
| 44 | 2017-05-23 | 48.5 | 48.73 | 48.22 | 48.53 | 30908000 | 48.53 |
| 45 | 2017-05-24 | 48.76 | 48.91 | 48.58 | 48.88 | 22660000 | 48.88 |
| 46 | 2017-05-25 | 48.95 | 49.79 | 48.89 | 49.59 | 39082000 | 49.59 |
| 47 | 2017-05-26 | 49.6 | 49.82 | 49.37 | 49.66 | 32728000 | 49.66 |
| 48 | 2017-05-30 | 49.63 | 49.88 | 49.57 | 49.81 | 30324000 | 49.81 |
| 49 | 2013-09-11 | 22.24 | 22.45 | 22.17 | 22.43 | 64359576 | 22.43 |
| 50 | 2017-05-31 | 49.81 | 49.98 | 49.08 | 49.35 | 34482000 | 49.35 |
| 51 | 2017-06-01 | 49.55 | 49.66 | 49.06 | 49.41 | 26128000 | 49.41 |
| 52 | 2017-06-02 | 49.43 | 49.82 | 49.35 | 49.81 | 34710000 | 49.81 |
| 53 | 2017-06-05 | 49.89 | 50.37 | 49.77 | 50.19 | 27578000 | 50.19 |
| 54 | 2017-06-06 | 50.17 | 50.43 | 49.74 | 49.83 | 31042000 | 49.83 |
| 55 | 2017-06-07 | 49.95 | 50.2 | 49.79 | 50.08 | 27482000 | 50.08 |
| 56 | 2017-06-08 | 50.21 | 50.28 | 49.83 | 50.21 | 33758000 | 50.21 |
| 57 | 2017-06-09 | 50.27 | 50.28 | 47.67 | 48.51 | 72958000 | 48.51 |
| 58 | 2017-06-12 | 47.94 | 48.4 | 46.84 | 48.09 | 84042000 | 48.09 |
| 59 | 2017-06-13 | 48.6 | 48.9 | 48.1 | 48.53 | 40108000 | 48.53 |
| 60 | 2013-09-12 | 22.46 | 22.47 | 22.27 | 22.35 | 43776180 | 22.35 |
| 61 | 2017-06-14 | 48.78 | 48.99 | 47.98 | 48.4 | 30110000 | 48.4 |