Date,High Price,Low Price,Close Price,Volume "6/23/2017","16.25","16.08","16.17","60312" "6/26/2017","16.37","16.14","16.28","74654" "6/27/2017","16.4","16.24","16.375","37819" "6/28/2017","16.78","16.52","16.78","29643" "6/29/2017","17.02","16.78","16.82","33135" "6/30/2017","17.08","16.87","17.07","48628" "7/3/2017","17.35","17.14","17.32","37987" "7/5/2017","17.25","17.11","17.25","19010" "7/6/2017","17.33","17.19","17.23","24745" "7/7/2017","17.18","16.9783","17.18","51376" "7/10/2017","17.13","16.935","17.13","37228" "7/11/2017","17.25","17","17.25","55493" "7/12/2017","18.25","18.11","18.2","171277" "7/13/2017","18.53","18.36","18.5","101200" "7/14/2017","18.39","18.19","18.38","37900" "7/17/2017","18.66","18.47","18.53","33048" "7/18/2017","19.015","18.85","18.89","30528" "7/19/2017","19.26","19.13","19.26","48408" "7/20/2017","19.42","19.26","19.33","19305" "7/21/2017","19.19","18.97","19.08","42094" "7/24/2017","19.27","19.09","19.25","27887" "7/25/2017","19.64","19.4","19.41","38527" "7/26/2017","19.86","19.57","19.81","67326" "7/27/2017","19.69","19.45","19.495","124355" "7/28/2017","19.49","19.31","19.44","110824" "7/31/2017","19.66","19.32","19.66","29177" "8/1/2017","19.5","19.3","19.34","23027" "8/2/2017","19.23","19.06","19.125","177832" "8/3/2017","19.3","19.13","19.18","59838" "8/4/2017","19.29","19.09","19.24","108880" "8/7/2017","19.38","19.22","19.38","20001" "8/8/2017","19.38","19.15","19.27","25201" "8/9/2017","19.07","18.89","19.07","28578" "8/10/2017","18.98","18.79","18.79","25954" "8/11/2017","18.92","18.71","18.86","29383" "8/14/2017","19.16","19.07","19.11","88245" "8/15/2017","18.73","18.55","18.65","47799" "8/16/2017","19.02","18.84","18.9","39848" "8/17/2017","18.64","18.37","18.37","38016" "8/18/2017","18.75","18.54","18.63","30838" "8/21/2017","18.69","18.56","18.64","27936" "8/22/2017","18.71","18.58","18.61","30425" "8/23/2017","18.72","18.57","18.65","22659" "8/24/2017","19.07","18.89","18.93","23433" "8/25/2017","19.2","19.05","19.1","28042" "8/28/2017","19.25","19.09","19.17","28070" "8/29/2017","19.2","19.03","19.1075","20066" "8/30/2017","19.23","19.1","19.1","25566" "8/31/2017","19.53","19.31","19.52","39016" "9/1/2017","19.43","19.31","19.42","38388" "9/5/2017","19.3","19.05","19.19","26608" "9/6/2017","19.1923","19.02","19.11","257025" "9/7/2017","19.27","19.04","19.19","36694" "9/8/2017","19.26","19.1","19.1","31926" "9/11/2017","19.21","19.04","19.1","24336" "9/12/2017","19.5","19.38","19.41","33616" "9/13/2017","19.67","19.54","19.575","33706" "9/14/2017","19.45","19.35","19.44","16771" "9/15/2017","19.47","19.24","19.27","33956" "9/18/2017","19.5","19.35","19.46","30904" "9/19/2017","19.5","19.43","19.5","20082" "9/20/2017","19.73","19.46","19.55","31523" "9/21/2017","20.53","20.37","20.49","20984"