Date,High Price,Low Price,Close Price,Volume "12/1/2014","17.07","17.01","17.07","1074" "12/2/2014","17.27","17.12","17.191","5110" "12/3/2014","17.39","17.31","17.32","2194" "12/4/2014","17.49","17.27","17.472","7305" "12/5/2014","17.5465","17.47","17.49","3865" "12/8/2014","18.06","17.9","17.952","9036" "12/9/2014","18.181","18.05","18.07","2670" "12/10/2014","18.36","18.25","18.25","11074" "12/11/2014","18.36","18.198","18.22","8456" "12/12/2014","18.14","18","18","6367" "12/15/2014","17.875","17.63","17.661","1645" "12/16/2014","18.25","18.09","18.1","7756" "12/17/2014","21","19.93","20.05","6262" "12/18/2014","19.975","19.75","19.89","4087" "12/19/2014","20.19","20.05","20.19","5066" "12/22/2014","20.364","20.3","20.35","7158" "12/23/2014","20.778","20.257","20.4","2100" "12/24/2014","20.505","20.2","20.305","1407" "12/26/2014","20.337","20.3","20.337","1120" "12/29/2014","20.4","20.35","20.35","7390" "12/30/2014","20.53","20.49","20.5","4401" "12/31/2014","20.81","20.62","20.81","1630" "1/2/2015","20.4","20.277","20.277","1753" "1/5/2015","19.9","19.6","19.6","559299" "1/6/2015","19.75","19.55","19.592","1007603" "1/7/2015","19.79","19.5","19.572","47171" "1/8/2015","19.9","19.79","19.86","14741" "1/9/2015","21.34","21.114","21.3","27514" "1/12/2015","21.32","21.155","21.155","4000" "1/13/2015","21.2","21.021","21.021","600" "1/14/2015","21.12","21.084","21.12","2076" "1/15/2015","21.07","21","21","1739" "1/16/2015","21.21","21.038","21.21","4350" "1/21/2015","21.5","21.5","21.5","135" "1/26/2015","21.5","21.344","21.5","693" "1/29/2015","21.02","21","21.02","641" "1/30/2015","20.905","20.83","20.905","532" "2/2/2015","20.92","20.9","20.9","382" "2/3/2015","21.29","21.28","21.28","1204" "2/4/2015","21.25","21.25","21.25","126" "2/5/2015","21.46","21.45","21.46","745" "2/6/2015","21.45","21.45","21.45","547" "2/9/2015","21.38","21.38","21.38","308" "2/10/2015","21.38","21.38","21.38","759" "2/13/2015","21.62","21.62","21.62","758" "2/17/2015","21.61","21.61","21.61","100" "2/19/2015","20.88","20.88","20.88","421" "2/20/2015","20.81","20.81","20.81","500" "2/24/2015","21.015","21.015","21.015","112" "2/25/2015","21.075","21.075","21.075","1548"