Date,High Price,Low Price,Close Price,Volume "1/24/2014","17.3485","17.25","17.3","3601" "1/27/2014","17.36","17.28","17.36","3169" "1/28/2014","17.516","17.41","17.45","2845" "1/29/2014","17.349","17.2","17.23","2018" "1/30/2014","17.42","17.27","17.42","1263" "1/31/2014","17.276","17.159","17.244","1378" "2/3/2014","17.03","16.9","16.9","1462" "2/4/2014","16.98","16.97","16.97","1330" "2/5/2014","17.189","17.02","17.04","2621" "2/6/2014","17.63","17.41","17.62","3614" "2/7/2014","17.716","17.63","17.716","2329" "2/10/2014","18.4","18.32","18.32","3292" "2/11/2014","18.34","18.18","18.19","1422" "2/12/2014","18.37","18.35","18.37","1702" "2/13/2014","18.68","18.468","18.66","2125" "2/14/2014","18.52","18.3571","18.46","61200" "2/18/2014","18.47","18.354","18.37","80944" "2/19/2014","17.599","17.44","17.44","5798" "2/20/2014","17.549","17.46","17.5215","1940" "2/21/2014","17.53","17.45","17.46","1833" "2/24/2014","17.559","17.4","17.559","2991" "2/25/2014","17.56","17.38","17.508","2072" "2/26/2014","17.54","17.451","17.451","1679" "2/27/2014","17.45","17.32","17.32","2198" "2/28/2014","17.701","17.59","17.68","5832" "3/3/2014","17.574","17.45","17.461","974" "3/4/2014","17.66","17.54","17.56","2555" "3/5/2014","17.577","17.568","17.57","743" "3/6/2014","17.79","17.65","17.66","1392" "3/7/2014","17.8","17.72","17.74","17490" "3/10/2014","17.85","17.741","17.82","1900" "3/11/2014","17.87","17.75","17.75","5174" "3/12/2014","17.8","17.61","17.611","6159" "3/13/2014","17.61","17.261","17.35","1346" "3/14/2014","17.32","17.28","17.28","1900" "3/17/2014","17.77","17.59","17.77","5477" "3/18/2014","17.58","17.53","17.571","1703" "3/19/2014","17.531","17.31","17.49","5816" "3/20/2014","17.2","17.1","17.12","6287" "3/21/2014","17.39","17.21","17.24","6278" "3/24/2014","17.18","17.11","17.15","2063" "3/25/2014","17.54","17.33","17.5","5207" "3/26/2014","17.75","17.628","17.65","4307" "3/27/2014","18.02","17.82","18.02","4850" "3/28/2014","17.61","17.52","17.6","3459" "3/31/2014","17.879","17.74","17.85","4769" "4/1/2014","17.7045","17.5","17.53","7633" "4/2/2014","17.34","17.17","17.22","2343" "4/3/2014","16.91","16.801","16.82","2090" "4/4/2014","16.92","16.8","16.8","7207" "4/7/2014","16.85","16.71","16.805","9522" "4/8/2014","16.87","16.77","16.87","1254" "4/9/2014","17.19","16.96","17.12","8196" "4/10/2014","17.19","16.98","17.07","4558" "4/11/2014","16.94","16.83","16.83","8050" "4/14/2014","16.95","16.81","16.864","3401" "4/15/2014","16.815","16.69","16.815","11877" "4/16/2014","17.3","17.15","17.24","1728" "4/17/2014","17.335","17.23","17.305","2827" "4/21/2014","17.315","17.27","17.27","1653" "4/22/2014","17.5","17.42","17.485","6163" "4/23/2014","17.54","17.37","17.5","2892" "4/24/2014","17.74","17.528","17.74","902"