Date,High Price,Low Price,Close Price,Volume "4/21/2017","15.521","15.369","15.482","43040" "4/24/2017","16.114","15.99","16.08","39820" "4/25/2017","15.87","15.547","15.849","43830" "4/26/2017","15.539","15.398","15.524","40150" "4/27/2017","15.597","15.437","15.597","43640" "4/28/2017","15.827","15.593","15.738","25350" "5/1/2017","15.7805","15.613","15.664","28110" "5/2/2017","16.387","16.174","16.385","34570" "5/3/2017","16.343","16.19","16.265","37970" "5/4/2017","16.441","16.303","16.44","110670" "5/5/2017","16.675","16.405","16.675","81140" "5/8/2017","16.5645","16.391","16.49","154220" "5/9/2017","16.923","16.737","16.789","55130" "5/10/2017","16.99","16.817","16.9733","29540" "5/11/2017","17.182","17.032","17.134","48170" "5/12/2017","17.232","16.9615","17.2115","29130" "5/15/2017","17.405","17.25","17.309","51140" "5/16/2017","17.482","17.276","17.423","133100" "5/17/2017","17.494","17.264","17.264","67530" "5/18/2017","17.144","16.95","17.023","36400" "5/19/2017","17.497","17.3935","17.436","24170" "5/22/2017","17.723","17.6344","17.718","36540" "5/23/2017","17.654","17.51","17.62","34870" "5/24/2017","17.526","17.369","17.518","45840" "5/25/2017","17.74","17.369","17.398","42270" "5/26/2017","17.424","17.344","17.414","34460" "5/30/2017","17.274","17.215","17.24","72740" "5/31/2017","17.208","16.932","17.115","148160" "6/1/2017","17.321","17.029","17.083","153650" "6/2/2017","16.984","16.795","16.9705","47260" "6/5/2017","16.89","16.809","16.853","53150" "6/6/2017","16.806","16.634","16.669","55700" "6/7/2017","16.9154","16.701","16.788","28530" "6/8/2017","16.833","16.674","16.7975","47970" "6/9/2017","17.201","16.837","17.201","171280" "6/12/2017","17.842","17.01","17.297","99630" "6/13/2017","17.98","17.163","17.5125","86780" "6/14/2017","17.758","17.131","17.529","56550" "6/15/2017","16.91","16.63","16.74","58421" "6/16/2017","17.23","16.81","17.05","55991" "6/19/2017","17.29","17.08","17.165","26654" "6/20/2017","17.07","16.7","16.825","45743" "6/21/2017","16.47","16.2842","16.41","248735" "6/22/2017","16.17","16.07","16.09","26058" "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","19.41","19.26","19.4","4155"