{"Date":"11/7/2011","Close":14.37,"Volume":6554831,"Open":"$14.58","High":"$14.70","Low":"$14.16"}
{"Date":"11/8/2011","Close":14.51,"Volume":6869483,"Open":"$14.44","High":"$14.54","Low":"$13.99"}
{"Date":"11/9/2011","Close":13.39,"Volume":13656040,"Open":"$14.08","High":"$14.11","Low":"$13.36"}
{"Date":"11/10/2011","Close":13.37,"Volume":11340770,"Open":"$13.82","High":"$13.82","Low":"$13.26"}
{"Date":"11/11/2011","Close":14.1,"Volume":10501370,"Open":"$13.62","High":"$14.22","Low":"$13.58"}
{"Date":"11/14/2011","Close":13.94,"Volume":7796441,"Open":"$13.91","High":"$14.12","Low":"$13.80"}
{"Date":"11/15/2011","Close":14.22,"Volume":8440028,"Open":"$13.89","High":"$14.33","Low":"$13.80"}
{"Date":"11/16/2011","Close":13.98,"Volume":9562274,"Open":"$14.04","High":"$14.41","Low":"$13.94"}
{"Date":"11/17/2011","Close":13.54,"Volume":9032364,"Open":"$13.94","High":"$14","Low":"$13.47"}
{"Date":"11/18/2011","Close":13.79,"Volume":7360967,"Open":"$13.70","High":"$13.80","Low":"$13.43"}
{"Date":"11/21/2011","Close":13.41,"Volume":7018730,"Open":"$13.44","High":"$13.53","Low":"$13.25"}
{"Date":"11/22/2011","Close":13.14,"Volume":7591359,"Open":"$13.39","High":"$13.58","Low":"$13.01"}
{"Date":"11/23/2011","Close":12.63,"Volume":7111217,"Open":"$12.91","High":"$13.06","Low":"$12.62"}
{"Date":"11/25/2011","Close":12.81,"Volume":2809551,"Open":"$12.66","High":"$13.10","Low":"$12.58"}
{"Date":"11/28/2011","Close":13.2,"Volume":8435345,"Open":"$13.35","High":"$13.41","Low":"$13.08"}
{"Date":"11/29/2011","Close":13.2,"Volume":5613164,"Open":"$13.33","High":"$13.37","Low":"$13.11"}
{"Date":"11/30/2011","Close":14.15,"Volume":13604460,"Open":"$13.88","High":"$14.23","Low":"$13.70"}
{"Date":"12/1/2011","Close":14.17,"Volume":6666487,"Open":"$14.08","High":"$14.21","Low":"$13.75"}
{"Date":"12/2/2011","Close":14.31,"Volume":8225895,"Open":"$14.28","High":"$14.57","Low":"$14.25"}
{"Date":"12/5/2011","Close":14.59,"Volume":9172321,"Open":"$14.65","High":"$14.83","Low":"$14.44"}
{"Date":"12/6/2011","Close":14.44,"Volume":6465013,"Open":"$14.59","High":"$14.62","Low":"$14.32"}
{"Date":"12/7/2011","Close":14.5,"Volume":6673178,"Open":"$14.34","High":"$14.58","Low":"$14.19"}
{"Date":"12/8/2011","Close":14.04,"Volume":8044618,"Open":"$14.38","High":"$14.47","Low":"$13.96"}
{"Date":"12/9/2011","Close":14.31,"Volume":5502731,"Open":"$14.16","High":"$14.40","Low":"$14.11"}
{"Date":"12/12/2011","Close":14.09,"Volume":6759179,"Open":"$14.09","High":"$14.12","Low":"$13.84"}
{"Date":"12/13/2011","Close":13.88,"Volume":7020994,"Open":"$14.25","High":"$14.38","Low":"$13.71"}
{"Date":"12/14/2011","Close":13.71,"Volume":6198034,"Open":"$13.75","High":"$13.89","Low":"$13.60"}
{"Date":"12/15/2011","Close":13.8,"Volume":5586992,"Open":"$13.92","High":"$14.01","Low":"$13.71"}
{"Date":"12/16/2011","Close":13.88,"Volume":7947056,"Open":"$13.88","High":"$14.10","Low":"$13.79"}
{"Date":"12/19/2011","Close":13.63,"Volume":5046387,"Open":"$13.96","High":"$13.98","Low":"$13.61"}
{"Date":"12/20/2011","Close":14.26,"Volume":8109245,"Open":"$13.93","High":"$14.30","Low":"$13.93"}
{"Date":"12/21/2011","Close":14.3,"Volume":3969038,"Open":"$14.32","High":"$14.36","Low":"$13.99"}
{"Date":"12/22/2011","Close":14.55,"Volume":5146378,"Open":"$14.41","High":"$14.69","Low":"$14.36"}
{"Date":"12/23/2011","Close":14.52,"Volume":3695420,"Open":"$14.64","High":"$14.64","Low":"$14.38"}
{"Date":"12/27/2011","Close":14.67,"Volume":3687214,"Open":"$14.47","High":"$14.73","Low":"$14.39"}
{"Date":"12/28/2011","Close":14.48,"Volume":7480927,"Open":"$14.64","High":"$14.64","Low":"$14.37"}
{"Date":"12/29/2011","Close":14.75,"Volume":4762216,"Open":"$14.56","High":"$14.78","Low":"$14.48"}
{"Date":"12/30/2011","Close":14.77,"Volume":4573613,"Open":"$14.75","High":"$14.86","Low":"$14.66"}
{"Date":"1/3/2012","Close":14.87,"Volume":9006019,"Open":"$15.02","High":"$15.20","Low":"$14.72"}
{"Date":"1/4/2012","Close":14.71,"Volume":7726326,"Open":"$14.81","High":"$14.89","Low":"$14.60"}
{"Date":"1/5/2012","Close":14.93,"Volume":7366974,"Open":"$14.63","High":"$14.94","Low":"$14.53"}
{"Date":"1/6/2012","Close":14.99,"Volume":8358833,"Open":"$14.93","High":"$15.12","Low":"$14.86"}
{"Date":"1/9/2012","Close":15.13,"Volume":12044570,"Open":"$15","High":"$15.17","Low":"$14.84"}
{"Date":"1/10/2012","Close":15.5,"Volume":9842030,"Open":"$15.34","High":"$15.61","Low":"$15.28"}
{"Date":"1/11/2012","Close":15.7,"Volume":9574427,"Open":"$15.45","High":"$15.79","Low":"$15.41"}
{"Date":"1/12/2012","Close":15.65,"Volume":8521003,"Open":"$15.82","High":"$15.87","Low":"$15.50"}
{"Date":"1/13/2012","Close":15.56,"Volume":6066451,"Open":"$15.45","High":"$15.65","Low":"$15.42"}
{"Date":"1/17/2012","Close":15.59,"Volume":7702678,"Open":"$15.77","High":"$15.80","Low":"$15.47"}
{"Date":"1/18/2012","Close":15.86,"Volume":6415027,"Open":"$15.61","High":"$15.90","Low":"$15.57"}
{"Date":"1/19/2012","Close":15.86,"Volume":5760884,"Open":"$15.88","High":"$16.00","Low":"$15.71"}
{"Date":"1/20/2012","Close":16.23,"Volume":8713101,"Open":"$15.86","High":"$16.23","Low":"$15.75"}
{"Date":"1/23/2012","Close":16.27,"Volume":7933186,"Open":"$16.24","High":"$16.35","Low":"$16.13"}
{"Date":"1/24/2012","Close":16.46,"Volume":7225871,"Open":"$16.12","High":"$16.53","Low":"$16.08"}
{"Date":"1/25/2012","Close":16.63,"Volume":8494177,"Open":"$16.40","High":"$16.70","Low":"$16.25"}
{"Date":"1/26/2012","Close":16.39,"Volume":8523133,"Open":"$16.70","High":"$16.82","Low":"$16.28"}
{"Date":"1/27/2012","Close":16.52,"Volume":5107969,"Open":"$16.33","High":"$16.56","Low":"$16.23"}
{"Date":"1/30/2012","Close":16.33,"Volume":7208177,"Open":"$16.31","High":"$16.45","Low":"$16.18"}
{"Date":"1/31/2012","Close":16.42,"Volume":9570481,"Open":"$16.44","High":"$16.51","Low":"$16.31"}
{"Date":"2/1/2012","Close":16.54,"Volume":7844962,"Open":"$16.58","High":"$16.67","Low":"$16.45"}
{"Date":"2/2/2012","Close":16.28,"Volume":8339759,"Open":"$16.54","High":"$16.58","Low":"$16.20"}
{"Date":"2/3/2012","Close":16.91,"Volume":7981826,"Open":"$16.50","High":"$16.91","Low":"$16.50"}
{"Date":"2/6/2012","Close":17.25,"Volume":8516222,"Open":"$16.84","High":"$17.26","Low":"$16.72"}
{"Date":"2/7/2012","Close":17.12,"Volume":5094932,"Open":"$17.08","High":"$17.16","Low":"$16.98"}
{"Date":"2/8/2012","Close":17.11,"Volume":4890296,"Open":"$17.07","High":"$17.23","Low":"$16.93"}
{"Date":"2/9/2012","Close":16.9,"Volume":5604376,"Open":"$17.10","High":"$17.18","Low":"$16.73"}
{"Date":"2/10/2012","Close":16.68,"Volume":6445913,"Open":"$16.73","High":"$16.87","Low":"$16.59"}
{"Date":"2/13/2012","Close":17.01,"Volume":9957063,"Open":"$16.91","High":"$17.11","Low":"$16.81"}
{"Date":"2/14/2012","Close":16.33,"Volume":14335200,"Open":"$16.75","High":"$16.75","Low":"$16.19"}
{"Date":"2/15/2012","Close":16.18,"Volume":10477980,"Open":"$16.18","High":"$16.57","Low":"$16.05"}
{"Date":"2/16/2012","Close":16.35,"Volume":8002910,"Open":"$16.16","High":"$16.38","Low":"$16.12"}
{"Date":"2/17/2012","Close":16.4,"Volume":5208186,"Open":"$16.37","High":"$16.47","Low":"$16.31"}
{"Date":"2/21/2012","Close":15.93,"Volume":9248108,"Open":"$16.23","High":"$16.32","Low":"$15.83"}
{"Date":"2/22/2012","Close":15.76,"Volume":8663418,"Open":"$15.88","High":"$16","Low":"$15.75"}
{"Date":"2/23/2012","Close":16.13,"Volume":7755841,"Open":"$15.75","High":"$16.19","Low":"$15.69"}
{"Date":"2/24/2012","Close":15.98,"Volume":6553027,"Open":"$16.21","High":"$16.25","Low":"$15.98"}
{"Date":"2/27/2012","Close":16.03,"Volume":9480659,"Open":"$15.85","High":"$16.23","Low":"$15.77"}
{"Date":"2/28/2012","Close":15.87,"Volume":9510958,"Open":"$15.95","High":"$16","Low":"$15.78"}
{"Date":"2/29/2012","Close":15.78,"Volume":9227946,"Open":"$15.99","High":"$16.04","Low":"$15.70"}
{"Date":"3/1/2012","Close":15.66,"Volume":8136519,"Open":"$15.78","High":"$15.86","Low":"$15.64"}
{"Date":"3/2/2012","Close":15.52,"Volume":6203621,"Open":"$15.65","High":"$15.77","Low":"$15.48"}
{"Date":"3/5/2012","Close":15.53,"Volume":8707171,"Open":"$15.52","High":"$15.60","Low":"$15.27"}
{"Date":"3/6/2012","Close":15.06,"Volume":7599773,"Open":"$15.31","High":"$15.37","Low":"$15"}
{"Date":"3/7/2012","Close":15.28,"Volume":10054760,"Open":"$15.06","High":"$15.31","Low":"$15"}
{"Date":"3/8/2012","Close":15.34,"Volume":10562760,"Open":"$15.36","High":"$15.43","Low":"$15.17"}
{"Date":"3/9/2012","Close":15.55,"Volume":11513400,"Open":"$15.46","High":"$15.59","Low":"$15.36"}
{"Date":"3/12/2012","Close":15.43,"Volume":7662566,"Open":"$15.54","High":"$15.60","Low":"$15.41"}
{"Date":"3/13/2012","Close":16.2,"Volume":12264640,"Open":"$15.51","High":"$16.23","Low":"$15.51"}
{"Date":"3/14/2012","Close":15.88,"Volume":7446479,"Open":"$16.16","High":"$16.26","Low":"$15.87"}
{"Date":"3/15/2012","Close":15.9,"Volume":9955883,"Open":"$15.91","High":"$16.07","Low":"$15.85"}
{"Date":"3/16/2012","Close":15.99,"Volume":9402741,"Open":"$15.83","High":"$16.04","Low":"$15.82"}
{"Date":"3/19/2012","Close":16.5,"Volume":9078212,"Open":"$15.92","High":"$16.53","Low":"$15.92"}
{"Date":"3/20/2012","Close":16.45,"Volume":7135182,"Open":"$16.38","High":"$16.59","Low":"$16.35"}
{"Date":"3/21/2012","Close":16.33,"Volume":5586466,"Open":"$16.48","High":"$16.59","Low":"$16.25"}
{"Date":"3/22/2012","Close":16.1,"Volume":5540037,"Open":"$16.22","High":"$16.24","Low":"$15.90"}
{"Date":"3/23/2012","Close":16.2,"Volume":5088427,"Open":"$16.04","High":"$16.29","Low":"$15.91"}
{"Date":"3/26/2012","Close":16.67,"Volume":8511216,"Open":"$16.40","High":"$16.69","Low":"$16.35"}
{"Date":"3/27/2012","Close":16.54,"Volume":6103395,"Open":"$16.67","High":"$16.81","Low":"$16.52"}
{"Date":"3/28/2012","Close":16.17,"Volume":9720132,"Open":"$16.45","High":"$16.50","Low":"$16.03"}
{"Date":"3/29/2012","Close":16.02,"Volume":8065179,"Open":"$16.05","High":"$16.15","Low":"$15.78"}
{"Date":"3/30/2012","Close":16.42,"Volume":9796479,"Open":"$16.09","High":"$16.43","Low":"$15.98"}
{"Date":"4/2/2012","Close":16.54,"Volume":7263070,"Open":"$16.37","High":"$16.58","Low":"$16.26"}
{"Date":"4/3/2012","Close":16.69,"Volume":11442010,"Open":"$16.52","High":"$16.76","Low":"$16.39"}
{"Date":"4/4/2012","Close":16.25,"Volume":7908095,"Open":"$16.53","High":"$16.56","Low":"$16.25"}
{"Date":"4/5/2012","Close":16.2,"Volume":5539454,"Open":"$16.18","High":"$16.27","Low":"$16.11"}
{"Date":"4/9/2012","Close":15.9,"Volume":5966187,"Open":"$15.85","High":"$15.99","Low":"$15.80"}
{"Date":"4/10/2012","Close":15.57,"Volume":14416390,"Open":"$15.88","High":"$15.90","Low":"$15.48"}
{"Date":"4/11/2012","Close":16.01,"Volume":5576589,"Open":"$15.80","High":"$16.04","Low":"$15.68"}
{"Date":"4/12/2012","Close":16.4,"Volume":6294464,"Open":"$16.06","High":"$16.43","Low":"$15.95"}
{"Date":"4/13/2012","Close":16.31,"Volume":5161882,"Open":"$16.39","High":"$16.45","Low":"$16.24"}
{"Date":"4/16/2012","Close":16.38,"Volume":9155428,"Open":"$16.50","High":"$16.60","Low":"$16.25"}
{"Date":"4/17/2012","Close":16.49,"Volume":9574540,"Open":"$16.54","High":"$16.56","Low":"$16.45"}
{"Date":"4/18/2012","Close":16.28,"Volume":5201268,"Open":"$16.38","High":"$16.43","Low":"$16.28"}
{"Date":"4/19/2012","Close":16.6,"Volume":12085160,"Open":"$16.54","High":"$16.98","Low":"$16.49"}
{"Date":"4/20/2012","Close":16.78,"Volume":6209441,"Open":"$16.75","High":"$16.92","Low":"$16.65"}
{"Date":"4/23/2012","Close":16.37,"Volume":9799650,"Open":"$16.52","High":"$16.59","Low":"$16.26"}
{"Date":"4/24/2012","Close":16.78,"Volume":8101677,"Open":"$16.42","High":"$16.79","Low":"$16.38"}
{"Date":"4/25/2012","Close":16.61,"Volume":12979110,"Open":"$16.95","High":"$16.95","Low":"$16.41"}
{"Date":"4/26/2012","Close":16.65,"Volume":11321260,"Open":"$16.59","High":"$16.76","Low":"$16.52"}
{"Date":"4/27/2012","Close":16.79,"Volume":8430387,"Open":"$16.76","High":"$16.82","Low":"$16.55"}
{"Date":"4/30/2012","Close":16.64,"Volume":10310030,"Open":"$16.76","High":"$16.78","Low":"$16.49"}
{"Date":"5/1/2012","Close":17.06,"Volume":9079059,"Open":"$16.64","High":"$17.20","Low":"$16.60"}
{"Date":"5/2/2012","Close":16.85,"Volume":5046212,"Open":"$16.97","High":"$16.99","Low":"$16.80"}
{"Date":"5/3/2012","Close":16.5,"Volume":10125350,"Open":"$16.83","High":"$17.04","Low":"$16.50"}
{"Date":"5/4/2012","Close":16.27,"Volume":7161285,"Open":"$16.40","High":"$16.47","Low":"$16.22"}
{"Date":"5/7/2012","Close":16.2,"Volume":7205292,"Open":"$16.25","High":"$16.30","Low":"$16.11"}
{"Date":"5/8/2012","Close":16.08,"Volume":5939203,"Open":"$16.05","High":"$16.14","Low":"$15.85"}
{"Date":"5/9/2012","Close":15.97,"Volume":8378869,"Open":"$15.82","High":"$16.08","Low":"$15.72"}
{"Date":"5/10/2012","Close":16.06,"Volume":5898852,"Open":"$16.13","High":"$16.17","Low":"$15.88"}
{"Date":"5/11/2012","Close":16.13,"Volume":5974488,"Open":"$15.88","High":"$16.16","Low":"$15.79"}
{"Date":"5/14/2012","Close":15.67,"Volume":7788120,"Open":"$15.86","High":"$16.06","Low":"$15.63"}
{"Date":"5/15/2012","Close":15.55,"Volume":4677129,"Open":"$15.63","High":"$15.71","Low":"$15.49"}
{"Date":"5/16/2012","Close":15.3,"Volume":5366997,"Open":"$15.66","High":"$15.83","Low":"$15.30"}
{"Date":"5/17/2012","Close":14.49,"Volume":12171850,"Open":"$15.33","High":"$15.34","Low":"$14.43"}
{"Date":"5/18/2012","Close":14.11,"Volume":12472050,"Open":"$14.58","High":"$14.63","Low":"$14.04"}
{"Date":"5/21/2012","Close":14.88,"Volume":11851690,"Open":"$14.21","High":"$14.88","Low":"$14.18"}
{"Date":"5/22/2012","Close":15.06,"Volume":12426280,"Open":"$14.88","High":"$15.27","Low":"$14.86"}
{"Date":"5/23/2012","Close":15.13,"Volume":7955704,"Open":"$14.92","High":"$15.19","Low":"$14.68"}
{"Date":"5/24/2012","Close":15.09,"Volume":5466246,"Open":"$15.19","High":"$15.36","Low":"$14.87"}
{"Date":"5/25/2012","Close":15.15,"Volume":4694801,"Open":"$15.08","High":"$15.19","Low":"$14.98"}
{"Date":"5/29/2012","Close":15.53,"Volume":6089007,"Open":"$15.28","High":"$15.55","Low":"$15.24"}
{"Date":"5/30/2012","Close":15.16,"Volume":8384427,"Open":"$15.37","High":"$15.42","Low":"$15.12"}
{"Date":"5/31/2012","Close":15.26,"Volume":11748960,"Open":"$15.20","High":"$15.41","Low":"$14.94"}
{"Date":"6/1/2012","Close":14.43,"Volume":10944190,"Open":"$14.85","High":"$14.95","Low":"$14.40"}
{"Date":"6/4/2012","Close":14.31,"Volume":10135790,"Open":"$14.55","High":"$14.58","Low":"$14.18"}
{"Date":"6/5/2012","Close":14.73,"Volume":9936794,"Open":"$14.22","High":"$14.79","Low":"$14.22"}
{"Date":"6/6/2012","Close":15.38,"Volume":12605900,"Open":"$14.86","High":"$15.47","Low":"$14.84"}
{"Date":"6/7/2012","Close":15.22,"Volume":9096464,"Open":"$15.60","High":"$15.66","Low":"$15.19"}
{"Date":"6/8/2012","Close":15.34,"Volume":7474155,"Open":"$15.14","High":"$15.36","Low":"$15.10"}
{"Date":"6/11/2012","Close":15.04,"Volume":7666672,"Open":"$15.55","High":"$15.60","Low":"$15.03"}
{"Date":"6/12/2012","Close":15.4,"Volume":6918923,"Open":"$15.11","High":"$15.41","Low":"$15.02"}
{"Date":"6/13/2012","Close":14.97,"Volume":7437954,"Open":"$15.29","High":"$15.32","Low":"$14.87"}
{"Date":"6/14/2012","Close":15.25,"Volume":8712461,"Open":"$15.04","High":"$15.31","Low":"$14.92"}
{"Date":"6/15/2012","Close":15.58,"Volume":8147334,"Open":"$15.36","High":"$15.60","Low":"$15.23"}
{"Date":"6/18/2012","Close":15.74,"Volume":8548323,"Open":"$15.36","High":"$15.86","Low":"$15.34"}
{"Date":"6/19/2012","Close":15.9,"Volume":8674761,"Open":"$15.85","High":"$16.08","Low":"$15.74"}
{"Date":"6/20/2012","Close":15.84,"Volume":8168228,"Open":"$15.90","High":"$15.96","Low":"$15.65"}
{"Date":"6/21/2012","Close":15.46,"Volume":5570936,"Open":"$15.92","High":"$15.97","Low":"$15.38"}
{"Date":"6/22/2012","Close":15.42,"Volume":6439948,"Open":"$15.56","High":"$15.62","Low":"$15.22"}
{"Date":"6/25/2012","Close":14.98,"Volume":6072198,"Open":"$15.21","High":"$15.21","Low":"$14.88"}
{"Date":"6/26/2012","Close":15.11,"Volume":4796779,"Open":"$15.05","High":"$15.24","Low":"$14.88"}
{"Date":"6/27/2012","Close":15.14,"Volume":4116034,"Open":"$15.13","High":"$15.24","Low":"$15.00"}
{"Date":"6/28/2012","Close":15.22,"Volume":5147261,"Open":"$15.04","High":"$15.24","Low":"$14.90"}
{"Date":"6/29/2012","Close":15.82,"Volume":7785690,"Open":"$15.68","High":"$15.82","Low":"$15.54"}
{"Date":"7/2/2012","Close":15.91,"Volume":6055196,"Open":"$15.94","High":"$15.95","Low":"$15.62"}
{"Date":"7/3/2012","Close":16.18,"Volume":3854699,"Open":"$15.91","High":"$16.21","Low":"$15.88"}
{"Date":"7/5/2012","Close":16.15,"Volume":4209199,"Open":"$16.12","High":"$16.23","Low":"$15.94"}
{"Date":"7/6/2012","Close":16,"Volume":3802823,"Open":"$15.93","High":"$16.08","Low":"$15.85"}
{"Date":"7/9/2012","Close":15.84,"Volume":5029067,"Open":"$15.92","High":"$16.04","Low":"$15.75"}
{"Date":"7/10/2012","Close":15.47,"Volume":5074163,"Open":"$15.89","High":"$15.96","Low":"$15.38"}
{"Date":"7/11/2012","Close":15.5,"Volume":4946578,"Open":"$15.47","High":"$15.63","Low":"$15.42"}
{"Date":"7/12/2012","Close":15.01,"Volume":11371920,"Open":"$15.32","High":"$15.36","Low":"$14.92"}
{"Date":"7/13/2012","Close":15.23,"Volume":7292893,"Open":"$15.05","High":"$15.24","Low":"$15.04"}
{"Date":"7/16/2012","Close":15.38,"Volume":7835153,"Open":"$15.22","High":"$15.41","Low":"$15.10"}
{"Date":"7/17/2012","Close":15.5,"Volume":16448970,"Open":"$15.50","High":"$15.85","Low":"$15.26"}
{"Date":"7/18/2012","Close":15.39,"Volume":8434439,"Open":"$15.43","High":"$15.51","Low":"$15.27"}
{"Date":"7/19/2012","Close":15.2,"Volume":9428016,"Open":"$15.44","High":"$15.46","Low":"$15.02"}
{"Date":"7/20/2012","Close":15.04,"Volume":8807092,"Open":"$15","High":"$15.12","Low":"$14.92"}
{"Date":"7/23/2012","Close":14.63,"Volume":6295166,"Open":"$14.78","High":"$14.84","Low":"$14.56"}
{"Date":"7/24/2012","Close":14.19,"Volume":10480490,"Open":"$14.53","High":"$14.62","Low":"$14.11"}
{"Date":"7/25/2012","Close":14.06,"Volume":12825670,"Open":"$14.29","High":"$14.31","Low":"$13.99"}
{"Date":"7/26/2012","Close":14.41,"Volume":11565300,"Open":"$14.33","High":"$14.46","Low":"$14.13"}
{"Date":"7/27/2012","Close":14.76,"Volume":9484348,"Open":"$14.59","High":"$14.91","Low":"$14.46"}
{"Date":"7/30/2012","Close":14.62,"Volume":5718888,"Open":"$14.74","High":"$14.79","Low":"$14.57"}
{"Date":"7/31/2012","Close":14.68,"Volume":7882712,"Open":"$14.60","High":"$14.71","Low":"$14.53"}
{"Date":"8/1/2012","Close":14.64,"Volume":7578042,"Open":"$14.78","High":"$14.91","Low":"$14.61"}
{"Date":"8/2/2012","Close":14.52,"Volume":7275620,"Open":"$14.42","High":"$14.64","Low":"$14.35"}
{"Date":"8/3/2012","Close":15.04,"Volume":6118248,"Open":"$14.77","High":"$15.14","Low":"$14.75"}
{"Date":"8/6/2012","Close":15.19,"Volume":5072307,"Open":"$15.11","High":"$15.33","Low":"$15"}
{"Date":"8/7/2012","Close":15.19,"Volume":5703963,"Open":"$15.23","High":"$15.30","Low":"$15.08"}
{"Date":"8/8/2012","Close":15.14,"Volume":5292322,"Open":"$15.09","High":"$15.22","Low":"$15.03"}
{"Date":"8/9/2012","Close":15.21,"Volume":3835213,"Open":"$15.10","High":"$15.33","Low":"$15.05"}
{"Date":"8/10/2012","Close":15.28,"Volume":5625596,"Open":"$15.20","High":"$15.31","Low":"$15.12"}
{"Date":"8/13/2012","Close":15.27,"Volume":7698402,"Open":"$15.22","High":"$15.33","Low":"$15.14"}
{"Date":"8/14/2012","Close":15.18,"Volume":4749600,"Open":"$15.33","High":"$15.39","Low":"$15.12"}
{"Date":"8/15/2012","Close":15.39,"Volume":4577361,"Open":"$15.18","High":"$15.41","Low":"$15.14"}
{"Date":"8/16/2012","Close":15.63,"Volume":5957388,"Open":"$15.34","High":"$15.66","Low":"$15.30"}
{"Date":"8/17/2012","Close":15.56,"Volume":4491073,"Open":"$15.60","High":"$15.60","Low":"$15.48"}
{"Date":"8/20/2012","Close":15.51,"Volume":4287433,"Open":"$15.56","High":"$15.60","Low":"$15.34"}
{"Date":"8/21/2012","Close":15.42,"Volume":5414780,"Open":"$15.51","High":"$15.64","Low":"$15.35"}
{"Date":"8/22/2012","Close":15.36,"Volume":4308552,"Open":"$15.41","High":"$15.44","Low":"$15.19"}
{"Date":"8/23/2012","Close":15.23,"Volume":3859978,"Open":"$15.30","High":"$15.34","Low":"$15.14"}
{"Date":"8/24/2012","Close":15.35,"Volume":2781663,"Open":"$15.20","High":"$15.39","Low":"$15.10"}
{"Date":"8/27/2012","Close":15.22,"Volume":3398912,"Open":"$15.36","High":"$15.41","Low":"$15.17"}
{"Date":"8/28/2012","Close":15.3,"Volume":3922308,"Open":"$15.19","High":"$15.35","Low":"$15.15"}
{"Date":"8/29/2012","Close":15.25,"Volume":3547887,"Open":"$15.29","High":"$15.30","Low":"$15.12"}
{"Date":"8/30/2012","Close":15.14,"Volume":3410884,"Open":"$15.14","High":"$15.21","Low":"$15.04"}
{"Date":"8/31/2012","Close":15.3,"Volume":6593220,"Open":"$15.25","High":"$15.32","Low":"$15.03"}
{"Date":"9/4/2012","Close":15.26,"Volume":6349298,"Open":"$15.26","High":"$15.30","Low":"$15.07"}
{"Date":"9/5/2012","Close":15.16,"Volume":4434869,"Open":"$15.27","High":"$15.30","Low":"$15.07"}
{"Date":"9/6/2012","Close":15.84,"Volume":8399842,"Open":"$15.29","High":"$15.88","Low":"$15.29"}
{"Date":"9/7/2012","Close":16.3,"Volume":8295976,"Open":"$15.90","High":"$16.32","Low":"$15.72"}
{"Date":"9/10/2012","Close":16.47,"Volume":9421762,"Open":"$16.26","High":"$16.57","Low":"$16.19"}
{"Date":"9/11/2012","Close":16.5,"Volume":7665507,"Open":"$16.43","High":"$16.58","Low":"$16.39"}
{"Date":"9/12/2012","Close":16.58,"Volume":7928817,"Open":"$16.57","High":"$16.79","Low":"$16.54"}
{"Date":"9/13/2012","Close":16.99,"Volume":11352810,"Open":"$16.57","High":"$17.01","Low":"$16.39"}
{"Date":"9/14/2012","Close":17.25,"Volume":12737310,"Open":"$17.06","High":"$17.57","Low":"$16.98"}
{"Date":"9/17/2012","Close":17.21,"Volume":6393133,"Open":"$17.28","High":"$17.45","Low":"$17.17"}
{"Date":"9/18/2012","Close":17.16,"Volume":5795908,"Open":"$17.19","High":"$17.20","Low":"$16.94"}
{"Date":"9/19/2012","Close":16.97,"Volume":8848213,"Open":"$17.16","High":"$17.20","Low":"$16.92"}
{"Date":"9/20/2012","Close":16.58,"Volume":11709550,"Open":"$16.84","High":"$16.91","Low":"$16.35"}
{"Date":"9/21/2012","Close":16.64,"Volume":13116600,"Open":"$16.68","High":"$16.70","Low":"$16.56"}
{"Date":"9/24/2012","Close":16.6,"Volume":8149832,"Open":"$16.49","High":"$16.73","Low":"$16.44"}
{"Date":"9/25/2012","Close":16.14,"Volume":10896360,"Open":"$16.70","High":"$16.75","Low":"$16.14"}
{"Date":"9/26/2012","Close":16.04,"Volume":7363895,"Open":"$16.13","High":"$16.24","Low":"$16.01"}
{"Date":"9/27/2012","Close":16.12,"Volume":7764931,"Open":"$16.10","High":"$16.26","Low":"$16.05"}
{"Date":"9/28/2012","Close":16.05,"Volume":6889944,"Open":"$15.99","High":"$16.15","Low":"$15.96"}
{"Date":"10/1/2012","Close":15.76,"Volume":8206276,"Open":"$16.17","High":"$16.20","Low":"$15.72"}
{"Date":"10/2/2012","Close":15.62,"Volume":8843944,"Open":"$15.84","High":"$15.91","Low":"$15.52"}
{"Date":"10/3/2012","Close":15.67,"Volume":6820991,"Open":"$15.70","High":"$15.76","Low":"$15.53"}
{"Date":"10/4/2012","Close":15.75,"Volume":6819104,"Open":"$15.80","High":"$15.88","Low":"$15.64"}
{"Date":"10/5/2012","Close":15.72,"Volume":5021591,"Open":"$15.81","High":"$15.90","Low":"$15.66"}
{"Date":"10/8/2012","Close":15.62,"Volume":3878056,"Open":"$15.63","High":"$15.70","Low":"$15.55"}
{"Date":"10/9/2012","Close":15.53,"Volume":6424564,"Open":"$15.59","High":"$15.68","Low":"$15.48"}
{"Date":"10/10/2012","Close":15.67,"Volume":12142720,"Open":"$15.94","High":"$16","Low":"$15.66"}
{"Date":"10/11/2012","Close":15.85,"Volume":9485417,"Open":"$15.56","High":"$15.95","Low":"$15.50"}
{"Date":"10/12/2012","Close":15.69,"Volume":6606659,"Open":"$15.82","High":"$15.93","Low":"$15.61"}
{"Date":"10/15/2012","Close":15.77,"Volume":5924238,"Open":"$15.71","High":"$15.90","Low":"$15.60"}
{"Date":"10/16/2012","Close":15.7,"Volume":6916391,"Open":"$15.87","High":"$15.96","Low":"$15.63"}
{"Date":"10/17/2012","Close":15.69,"Volume":5906800,"Open":"$15.72","High":"$15.83","Low":"$15.58"}
{"Date":"10/18/2012","Close":15.68,"Volume":7230637,"Open":"$15.67","High":"$15.73","Low":"$15.50"}
{"Date":"10/19/2012","Close":15.55,"Volume":8504461,"Open":"$15.59","High":"$15.65","Low":"$15.39"}
{"Date":"10/22/2012","Close":15.47,"Volume":4748658,"Open":"$15.44","High":"$15.52","Low":"$15.28"}
{"Date":"10/23/2012","Close":15.19,"Volume":7468534,"Open":"$15.23","High":"$15.25","Low":"$15"}
{"Date":"10/24/2012","Close":15.07,"Volume":6541462,"Open":"$15.26","High":"$15.33","Low":"$14.99"}
{"Date":"10/25/2012","Close":14.95,"Volume":8219944,"Open":"$15.21","High":"$15.24","Low":"$14.77"}
{"Date":"10/26/2012","Close":14.79,"Volume":5499306,"Open":"$14.98","High":"$15.01","Low":"$14.68"}
{"Date":"10/31/2012","Close":14.46,"Volume":13568540,"Open":"$14.89","High":"$14.89","Low":"$14.38"}
{"Date":"11/1/2012","Close":14.59,"Volume":6464968,"Open":"$14.48","High":"$14.72","Low":"$14.47"}
{"Date":"11/2/2012","Close":14.64,"Volume":5444609,"Open":"$14.70","High":"$14.83","Low":"$14.61"}
{"Date":"11/5/2012","Close":14.44,"Volume":7158196,"Open":"$14.59","High":"$14.63","Low":"$14.32"}
{"Date":"11/6/2012","Close":14.68,"Volume":6273692,"Open":"$14.48","High":"$14.77","Low":"$14.44"}
{"Date":"11/7/2012","Close":14.35,"Volume":7967189,"Open":"$14.72","High":"$14.74","Low":"$14.27"}
{"Date":"11/8/2012","Close":14.21,"Volume":7544276,"Open":"$14.37","High":"$14.40","Low":"$14.18"}
{"Date":"11/9/2012","Close":14.24,"Volume":5322944,"Open":"$14.17","High":"$14.42","Low":"$14.08"}
{"Date":"11/12/2012","Close":14.25,"Volume":4085288,"Open":"$14.26","High":"$14.33","Low":"$14.19"}
{"Date":"11/13/2012","Close":14.38,"Volume":7093808,"Open":"$14.06","High":"$14.47","Low":"$14"}
{"Date":"11/14/2012","Close":14,"Volume":7829060,"Open":"$14.39","High":"$14.41","Low":"$13.94"}
{"Date":"11/15/2012","Close":13.87,"Volume":8123139,"Open":"$13.99","High":"$14.11","Low":"$13.75"}
{"Date":"11/16/2012","Close":13.78,"Volume":15682760,"Open":"$13.91","High":"$13.93","Low":"$13.58"}
{"Date":"11/19/2012","Close":14.17,"Volume":8941041,"Open":"$14","High":"$14.22","Low":"$13.98"}
{"Date":"11/20/2012","Close":14.47,"Volume":9353820,"Open":"$14.16","High":"$14.47","Low":"$14.10"}
{"Date":"11/21/2012","Close":14.44,"Volume":5527489,"Open":"$14.47","High":"$14.52","Low":"$14.25"}
{"Date":"11/23/2012","Close":14.68,"Volume":1878145,"Open":"$14.51","High":"$14.68","Low":"$14.48"}
{"Date":"11/26/2012","Close":14.56,"Volume":5791554,"Open":"$14.59","High":"$14.84","Low":"$14.42"}
{"Date":"11/27/2012","Close":14.49,"Volume":7592013,"Open":"$14.38","High":"$14.67","Low":"$14.35"}
{"Date":"11/28/2012","Close":14.4,"Volume":8197884,"Open":"$14.45","High":"$14.47","Low":"$14.24"}
{"Date":"11/29/2012","Close":14.69,"Volume":8274945,"Open":"$14.50","High":"$14.73","Low":"$14.46"}
{"Date":"11/30/2012","Close":14.69,"Volume":8105503,"Open":"$14.72","High":"$14.85","Low":"$14.62"}
{"Date":"12/3/2012","Close":14.53,"Volume":6264515,"Open":"$14.79","High":"$14.87","Low":"$14.45"}
{"Date":"12/4/2012","Close":14.63,"Volume":8149941,"Open":"$14.52","High":"$14.74","Low":"$14.50"}
{"Date":"12/5/2012","Close":14.63,"Volume":8155495,"Open":"$14.68","High":"$14.74","Low":"$14.56"}
{"Date":"12/6/2012","Close":14.98,"Volume":12484690,"Open":"$14.64","High":"$15.01","Low":"$14.62"}
{"Date":"12/7/2012","Close":15.09,"Volume":7557418,"Open":"$14.99","High":"$15.10","Low":"$14.91"}
{"Date":"12/10/2012","Close":15.14,"Volume":5692945,"Open":"$15.05","High":"$15.18","Low":"$15.00"}
{"Date":"12/11/2012","Close":15.27,"Volume":6661586,"Open":"$15.18","High":"$15.30","Low":"$15.11"}
{"Date":"12/12/2012","Close":15.23,"Volume":5617490,"Open":"$15.32","High":"$15.38","Low":"$15.16"}
{"Date":"12/13/2012","Close":15.16,"Volume":4458465,"Open":"$15.21","High":"$15.34","Low":"$15.12"}
{"Date":"12/14/2012","Close":15.26,"Volume":6401795,"Open":"$15.26","High":"$15.30","Low":"$15.07"}
{"Date":"12/17/2012","Close":15.32,"Volume":8855910,"Open":"$15.34","High":"$15.45","Low":"$15.21"}
{"Date":"12/18/2012","Close":15.67,"Volume":11888980,"Open":"$15.32","High":"$15.67","Low":"$15.31"}
{"Date":"12/19/2012","Close":15.56,"Volume":7484803,"Open":"$15.57","High":"$15.76","Low":"$15.56"}
{"Date":"12/20/2012","Close":15.86,"Volume":5283122,"Open":"$15.58","High":"$15.89","Low":"$15.54"}
{"Date":"12/21/2012","Close":15.8,"Volume":8185581,"Open":"$15.80","High":"$15.88","Low":"$15.70"}
{"Date":"12/24/2012","Close":15.8,"Volume":1729544,"Open":"$15.75","High":"$15.87","Low":"$15.73"}
{"Date":"12/26/2012","Close":15.64,"Volume":3436563,"Open":"$15.85","High":"$15.85","Low":"$15.57"}
{"Date":"12/27/2012","Close":15.57,"Volume":4717827,"Open":"$15.61","High":"$15.65","Low":"$15.32"}
{"Date":"12/28/2012","Close":15.38,"Volume":3966668,"Open":"$15.46","High":"$15.59","Low":"$15.34"}
{"Date":"12/31/2012","Close":15.67,"Volume":4329487,"Open":"$15.36","High":"$15.70","Low":"$15.28"}
{"Date":"1/2/2013","Close":16.14,"Volume":6329960,"Open":"$15.95","High":"$16.15","Low":"$15.90"}
{"Date":"1/3/2013","Close":16.35,"Volume":9627260,"Open":"$16.22","High":"$16.46","Low":"$16.22"}
{"Date":"1/4/2013","Close":16.68,"Volume":7914016,"Open":"$16.36","High":"$16.69","Low":"$16.30"}
{"Date":"1/7/2013","Close":16.79,"Volume":6250616,"Open":"$16.58","High":"$16.82","Low":"$16.45"}
{"Date":"1/8/2013","Close":16.75,"Volume":5984134,"Open":"$16.77","High":"$16.81","Low":"$16.59"}
{"Date":"1/9/2013","Close":16.71,"Volume":5791766,"Open":"$16.83","High":"$16.93","Low":"$16.63"}
{"Date":"1/10/2013","Close":16.9,"Volume":5237948,"Open":"$16.80","High":"$16.92","Low":"$16.73"}
{"Date":"1/11/2013","Close":16.67,"Volume":5052697,"Open":"$16.85","High":"$16.97","Low":"$16.62"}
{"Date":"1/14/2013","Close":16.64,"Volume":3380040,"Open":"$16.68","High":"$16.78","Low":"$16.58"}
{"Date":"1/15/2013","Close":16.78,"Volume":5634381,"Open":"$16.51","High":"$16.81","Low":"$16.51"}
{"Date":"1/16/2013","Close":16.64,"Volume":6234621,"Open":"$16.71","High":"$16.76","Low":"$16.52"}
{"Date":"1/17/2013","Close":16.55,"Volume":7988000,"Open":"$16.73","High":"$16.81","Low":"$16.45"}
{"Date":"1/18/2013","Close":16.71,"Volume":6030742,"Open":"$16.56","High":"$16.72","Low":"$16.47"}
{"Date":"1/22/2013","Close":16.8,"Volume":4697708,"Open":"$16.68","High":"$16.82","Low":"$16.63"}
{"Date":"1/23/2013","Close":16.88,"Volume":5372349,"Open":"$16.76","High":"$16.91","Low":"$16.65"}
{"Date":"1/24/2013","Close":16.91,"Volume":6079936,"Open":"$16.88","High":"$17.00","Low":"$16.81"}
{"Date":"1/25/2013","Close":17.19,"Volume":5517259,"Open":"$16.93","High":"$17.19","Low":"$16.91"}
{"Date":"1/28/2013","Close":17.25,"Volume":6443969,"Open":"$17.25","High":"$17.30","Low":"$17.09"}
{"Date":"1/29/2013","Close":17.16,"Volume":8088549,"Open":"$17.23","High":"$17.24","Low":"$17.09"}
{"Date":"1/30/2013","Close":16.78,"Volume":8537669,"Open":"$17.10","High":"$17.14","Low":"$16.78"}
{"Date":"1/31/2013","Close":16.79,"Volume":8875182,"Open":"$16.82","High":"$16.99","Low":"$16.73"}
{"Date":"2/1/2013","Close":16.69,"Volume":15553140,"Open":"$16.89","High":"$16.90","Low":"$16.59"}
{"Date":"2/4/2013","Close":16.41,"Volume":8570517,"Open":"$16.55","High":"$16.67","Low":"$16.34"}
{"Date":"2/5/2013","Close":16.55,"Volume":10112550,"Open":"$16.52","High":"$16.73","Low":"$16.47"}
{"Date":"2/6/2013","Close":16.52,"Volume":16655670,"Open":"$16.48","High":"$16.60","Low":"$16.42"}
{"Date":"2/7/2013","Close":16.54,"Volume":8472953,"Open":"$16.54","High":"$16.62","Low":"$16.28"}
{"Date":"2/8/2013","Close":16.81,"Volume":8231972,"Open":"$16.57","High":"$16.83","Low":"$16.52"}
{"Date":"2/11/2013","Close":16.9,"Volume":9264735,"Open":"$16.79","High":"$17.05","Low":"$16.72"}
{"Date":"2/12/2013","Close":17.18,"Volume":9497830,"Open":"$16.93","High":"$17.25","Low":"$16.88"}
{"Date":"2/13/2013","Close":17.15,"Volume":6796391,"Open":"$17.19","High":"$17.30","Low":"$17.07"}
{"Date":"2/14/2013","Close":17.15,"Volume":4800367,"Open":"$17.07","High":"$17.24","Low":"$16.99"}
{"Date":"2/15/2013","Close":17.17,"Volume":5786747,"Open":"$17.18","High":"$17.21","Low":"$17.01"}
{"Date":"2/19/2013","Close":17.28,"Volume":8103724,"Open":"$17.15","High":"$17.32","Low":"$17.10"}
{"Date":"2/20/2013","Close":17.03,"Volume":8663687,"Open":"$17.18","High":"$17.19","Low":"$17.00"}
{"Date":"2/21/2013","Close":16.43,"Volume":12796580,"Open":"$16.93","High":"$17.11","Low":"$16.42"}
{"Date":"2/22/2013","Close":16.89,"Volume":9272707,"Open":"$16.56","High":"$16.93","Low":"$16.56"}
{"Date":"2/25/2013","Close":16.5,"Volume":7442662,"Open":"$17","High":"$17.09","Low":"$16.50"}
{"Date":"2/26/2013","Close":16.59,"Volume":8600336,"Open":"$16.57","High":"$16.79","Low":"$16.52"}
{"Date":"2/27/2013","Close":16.7,"Volume":6473119,"Open":"$16.54","High":"$16.84","Low":"$16.47"}
{"Date":"2/28/2013","Close":16.67,"Volume":11752080,"Open":"$16.70","High":"$16.86","Low":"$16.65"}
{"Date":"3/1/2013","Close":16.61,"Volume":9190560,"Open":"$16.62","High":"$16.76","Low":"$16.46"}
{"Date":"3/4/2013","Close":16.62,"Volume":12893730,"Open":"$16.60","High":"$16.71","Low":"$16.50"}
{"Date":"3/5/2013","Close":16.61,"Volume":13392350,"Open":"$16.73","High":"$16.74","Low":"$16.55"}
{"Date":"3/6/2013","Close":16.5,"Volume":6228245,"Open":"$16.72","High":"$16.75","Low":"$16.48"}
{"Date":"3/7/2013","Close":16.54,"Volume":7101298,"Open":"$16.49","High":"$16.61","Low":"$16.46"}
{"Date":"3/8/2013","Close":16.93,"Volume":10671320,"Open":"$16.63","High":"$16.97","Low":"$16.54"}
{"Date":"3/11/2013","Close":17.27,"Volume":11153190,"Open":"$16.91","High":"$17.28","Low":"$16.84"}
{"Date":"3/12/2013","Close":17.21,"Volume":9569336,"Open":"$17.24","High":"$17.34","Low":"$17.17"}
{"Date":"3/13/2013","Close":17.32,"Volume":7043348,"Open":"$17.18","High":"$17.38","Low":"$17.14"}
{"Date":"3/14/2013","Close":17.52,"Volume":4630461,"Open":"$17.32","High":"$17.54","Low":"$17.32"}
{"Date":"3/15/2013","Close":17.73,"Volume":9337954,"Open":"$17.49","High":"$17.74","Low":"$17.48"}
{"Date":"3/18/2013","Close":17.34,"Volume":10266280,"Open":"$17.45","High":"$17.55","Low":"$17.27"}
{"Date":"3/19/2013","Close":17.01,"Volume":6414559,"Open":"$17.34","High":"$17.41","Low":"$16.93"}
{"Date":"3/20/2013","Close":17.03,"Volume":7913308,"Open":"$17.13","High":"$17.24","Low":"$16.93"}
{"Date":"3/21/2013","Close":16.76,"Volume":6212942,"Open":"$16.94","High":"$17.05","Low":"$16.76"}
{"Date":"3/22/2013","Close":17,"Volume":6163439,"Open":"$16.82","High":"$17.04","Low":"$16.77"}
{"Date":"3/25/2013","Close":16.99,"Volume":5838594,"Open":"$17.01","High":"$17.06","Low":"$16.90"}
{"Date":"3/26/2013","Close":17.15,"Volume":6962593,"Open":"$16.94","High":"$17.22","Low":"$16.87"}
{"Date":"3/27/2013","Close":17.29,"Volume":4948085,"Open":"$17.04","High":"$17.30","Low":"$16.95"}
{"Date":"3/28/2013","Close":17.49,"Volume":5406958,"Open":"$17.34","High":"$17.50","Low":"$17.30"}
{"Date":"4/1/2013","Close":17.42,"Volume":5550101,"Open":"$17.48","High":"$17.52","Low":"$17.21"}
{"Date":"4/2/2013","Close":17.25,"Volume":7115388,"Open":"$17.50","High":"$17.52","Low":"$17.18"}
{"Date":"4/3/2013","Close":17.18,"Volume":7125621,"Open":"$17.30","High":"$17.40","Low":"$17.12"}
{"Date":"4/4/2013","Close":17.59,"Volume":6730611,"Open":"$17.25","High":"$17.61","Low":"$17.18"}
{"Date":"4/5/2013","Close":17.45,"Volume":4224865,"Open":"$17.30","High":"$17.48","Low":"$17.15"}
{"Date":"4/8/2013","Close":17.67,"Volume":4957939,"Open":"$17.45","High":"$17.70","Low":"$17.29"}
{"Date":"4/9/2013","Close":17.59,"Volume":5165946,"Open":"$17.80","High":"$17.85","Low":"$17.47"}
{"Date":"4/10/2013","Close":17.8,"Volume":6062237,"Open":"$17.63","High":"$17.80","Low":"$17.62"}
{"Date":"4/11/2013","Close":17.97,"Volume":6996841,"Open":"$17.83","High":"$18.15","Low":"$17.82"}
{"Date":"4/12/2013","Close":17.87,"Volume":4660012,"Open":"$17.90","High":"$18.01","Low":"$17.75"}
{"Date":"4/15/2013","Close":17.19,"Volume":9119361,"Open":"$17.80","High":"$17.88","Low":"$17.18"}
{"Date":"4/16/2013","Close":17.67,"Volume":7447921,"Open":"$17.33","High":"$17.67","Low":"$17.22"}
{"Date":"4/17/2013","Close":17.31,"Volume":6290050,"Open":"$17.48","High":"$17.53","Low":"$17.17"}
{"Date":"4/18/2013","Close":17.17,"Volume":4511217,"Open":"$17.31","High":"$17.42","Low":"$17.08"}
{"Date":"4/19/2013","Close":17.57,"Volume":7709620,"Open":"$17.25","High":"$17.59","Low":"$17.18"}
{"Date":"4/22/2013","Close":17.67,"Volume":5703304,"Open":"$17.56","High":"$17.75","Low":"$17.45"}
{"Date":"4/23/2013","Close":18.01,"Volume":6200199,"Open":"$17.79","High":"$18.06","Low":"$17.74"}
{"Date":"4/24/2013","Close":17.84,"Volume":4870265,"Open":"$18.03","High":"$18.09","Low":"$17.80"}
{"Date":"4/25/2013","Close":17.88,"Volume":3760222,"Open":"$17.94","High":"$18.05","Low":"$17.72"}
{"Date":"4/26/2013","Close":17.73,"Volume":2811206,"Open":"$17.91","High":"$17.94","Low":"$17.73"}
{"Date":"4/29/2013","Close":17.85,"Volume":3313784,"Open":"$17.78","High":"$17.92","Low":"$17.60"}
{"Date":"4/30/2013","Close":18.27,"Volume":7623246,"Open":"$17.88","High":"$18.27","Low":"$17.87"}
{"Date":"5/1/2013","Close":18.23,"Volume":8519316,"Open":"$18.25","High":"$18.34","Low":"$18.14"}
{"Date":"5/2/2013","Close":18.41,"Volume":10107470,"Open":"$18.25","High":"$18.45","Low":"$18.14"}
{"Date":"5/3/2013","Close":18.35,"Volume":10912050,"Open":"$18.70","High":"$18.79","Low":"$18.24"}
{"Date":"5/6/2013","Close":18.44,"Volume":5777395,"Open":"$18.39","High":"$18.52","Low":"$18.31"}
{"Date":"5/7/2013","Close":18.57,"Volume":6062267,"Open":"$18.41","High":"$18.61","Low":"$18.38"}
{"Date":"5/8/2013","Close":18.45,"Volume":6145683,"Open":"$18.54","High":"$18.73","Low":"$18.38"}
{"Date":"5/9/2013","Close":18.35,"Volume":6241923,"Open":"$18.48","High":"$18.52","Low":"$18.23"}
{"Date":"5/10/2013","Close":18.57,"Volume":6028151,"Open":"$18.39","High":"$18.57","Low":"$18.31"}
{"Date":"5/13/2013","Close":18.48,"Volume":5407226,"Open":"$18.46","High":"$18.52","Low":"$18.34"}
{"Date":"5/14/2013","Close":18.48,"Volume":7259844,"Open":"$18.40","High":"$18.51","Low":"$18.30"}
{"Date":"5/15/2013","Close":18.68,"Volume":6330649,"Open":"$18.47","High":"$18.71","Low":"$18.43"}
{"Date":"5/16/2013","Close":18.7,"Volume":7592095,"Open":"$18.65","High":"$18.76","Low":"$18.53"}
{"Date":"5/17/2013","Close":18.77,"Volume":4843476,"Open":"$18.73","High":"$18.82","Low":"$18.62"}
{"Date":"5/20/2013","Close":18.54,"Volume":5789826,"Open":"$18.77","High":"$18.80","Low":"$18.46"}
{"Date":"5/21/2013","Close":18.51,"Volume":5689022,"Open":"$18.62","High":"$18.70","Low":"$18.46"}
{"Date":"5/22/2013","Close":18.25,"Volume":6330970,"Open":"$18.57","High":"$18.87","Low":"$18.12"}
{"Date":"5/23/2013","Close":17.94,"Volume":9587502,"Open":"$18.08","High":"$18.09","Low":"$17.73"}
{"Date":"5/24/2013","Close":18.13,"Volume":6753479,"Open":"$17.86","High":"$18.18","Low":"$17.76"}
{"Date":"5/28/2013","Close":18.3,"Volume":7139773,"Open":"$18.33","High":"$18.51","Low":"$18.20"}
{"Date":"5/29/2013","Close":17.98,"Volume":9150403,"Open":"$18.12","High":"$18.17","Low":"$17.87"}
{"Date":"5/30/2013","Close":17.97,"Volume":9651065,"Open":"$18.05","High":"$18.10","Low":"$17.82"}
{"Date":"5/31/2013","Close":17.79,"Volume":10017680,"Open":"$17.91","High":"$18.13","Low":"$17.79"}
{"Date":"6/3/2013","Close":17.71,"Volume":8783731,"Open":"$17.93","High":"$17.97","Low":"$17.55"}
{"Date":"6/4/2013","Close":17.31,"Volume":9109710,"Open":"$17.67","High":"$17.73","Low":"$17.28"}
{"Date":"6/5/2013","Close":17,"Volume":7253891,"Open":"$17.23","High":"$17.34","Low":"$16.93"}
{"Date":"6/6/2013","Close":17.37,"Volume":6240447,"Open":"$16.98","High":"$17.38","Low":"$16.88"}
{"Date":"6/7/2013","Close":17.42,"Volume":6458337,"Open":"$17.45","High":"$17.48","Low":"$17.18"}
{"Date":"6/10/2013","Close":17.27,"Volume":5528121,"Open":"$17.49","High":"$17.52","Low":"$17.24"}
{"Date":"6/11/2013","Close":16.86,"Volume":6599524,"Open":"$17.07","High":"$17.12","Low":"$16.85"}
{"Date":"6/12/2013","Close":16.42,"Volume":7519994,"Open":"$17.03","High":"$17.03","Low":"$16.41"}
{"Date":"6/13/2013","Close":17.02,"Volume":9182610,"Open":"$16.42","High":"$17.07","Low":"$16.35"}
{"Date":"6/14/2013","Close":17.22,"Volume":10122260,"Open":"$16.95","High":"$17.46","Low":"$16.95"}
{"Date":"6/17/2013","Close":17.17,"Volume":5887977,"Open":"$17.33","High":"$17.51","Low":"$17.09"}
{"Date":"6/18/2013","Close":17.22,"Volume":5497847,"Open":"$17.21","High":"$17.42","Low":"$17.16"}
{"Date":"6/19/2013","Close":16.63,"Volume":7605493,"Open":"$17.26","High":"$17.33","Low":"$16.62"}
{"Date":"6/20/2013","Close":16.02,"Volume":12764120,"Open":"$16.50","High":"$16.52","Low":"$15.91"}
{"Date":"6/21/2013","Close":16.18,"Volume":12396590,"Open":"$16.14","High":"$16.30","Low":"$15.94"}
{"Date":"6/24/2013","Close":16.06,"Volume":11120200,"Open":"$15.94","High":"$16.40","Low":"$15.60"}
{"Date":"6/25/2013","Close":16.5,"Volume":9165447,"Open":"$16.19","High":"$16.58","Low":"$16.19"}
{"Date":"6/26/2013","Close":16.49,"Volume":7976223,"Open":"$16.63","High":"$16.70","Low":"$16.44"}
{"Date":"6/27/2013","Close":16.87,"Volume":5751347,"Open":"$16.61","High":"$16.88","Low":"$16.53"}
{"Date":"6/28/2013","Close":16.87,"Volume":7022819,"Open":"$16.84","High":"$17.05","Low":"$16.67"}
{"Date":"7/1/2013","Close":16.92,"Volume":5576141,"Open":"$17.05","High":"$17.11","Low":"$16.88"}
{"Date":"7/2/2013","Close":17.13,"Volume":6380522,"Open":"$16.92","High":"$17.27","Low":"$16.92"}
{"Date":"7/3/2013","Close":16.99,"Volume":3432141,"Open":"$16.96","High":"$17.08","Low":"$16.88"}
{"Date":"7/5/2013","Close":17.55,"Volume":8037552,"Open":"$17.09","High":"$17.55","Low":"$17.03"}
{"Date":"7/8/2013","Close":17.58,"Volume":6049403,"Open":"$17.57","High":"$17.72","Low":"$17.55"}
{"Date":"7/9/2013","Close":17.77,"Volume":5548745,"Open":"$17.68","High":"$17.86","Low":"$17.55"}
{"Date":"7/10/2013","Close":17.79,"Volume":4697217,"Open":"$17.70","High":"$17.89","Low":"$17.61"}
{"Date":"7/11/2013","Close":18.14,"Volume":6325688,"Open":"$18.02","High":"$18.18","Low":"$17.84"}
{"Date":"7/12/2013","Close":17.99,"Volume":4665345,"Open":"$18.16","High":"$18.18","Low":"$17.93"}
{"Date":"7/15/2013","Close":18.04,"Volume":4781761,"Open":"$18.02","High":"$18.11","Low":"$17.91"}
{"Date":"7/16/2013","Close":18.07,"Volume":5796339,"Open":"$18.05","High":"$18.17","Low":"$17.97"}
{"Date":"7/17/2013","Close":18.02,"Volume":5136589,"Open":"$18.13","High":"$18.19","Low":"$18"}
{"Date":"7/18/2013","Close":18.35,"Volume":4952832,"Open":"$18.12","High":"$18.45","Low":"$18.11"}
{"Date":"7/19/2013","Close":18.55,"Volume":5418964,"Open":"$18.32","High":"$18.55","Low":"$18.29"}
{"Date":"7/22/2013","Close":18.68,"Volume":4541185,"Open":"$18.53","High":"$18.73","Low":"$18.43"}
{"Date":"7/23/2013","Close":18.35,"Volume":6485882,"Open":"$18.70","High":"$18.72","Low":"$18.35"}
{"Date":"7/24/2013","Close":18.04,"Volume":6705594,"Open":"$18.37","High":"$18.41","Low":"$17.88"}
{"Date":"7/25/2013","Close":18.3,"Volume":4344066,"Open":"$17.99","High":"$18.38","Low":"$17.97"}
{"Date":"7/26/2013","Close":18.12,"Volume":6168486,"Open":"$18.22","High":"$18.24","Low":"$17.96"}
{"Date":"7/29/2013","Close":17.96,"Volume":3529694,"Open":"$18.07","High":"$18.16","Low":"$17.89"}
{"Date":"7/30/2013","Close":18.02,"Volume":6665322,"Open":"$18.10","High":"$18.30","Low":"$17.92"}
{"Date":"7/31/2013","Close":17.86,"Volume":12208680,"Open":"$18.05","High":"$18.18","Low":"$17.79"}
{"Date":"8/1/2013","Close":18.16,"Volume":10585180,"Open":"$17.97","High":"$18.17","Low":"$17.79"}
{"Date":"8/2/2013","Close":18.5,"Volume":10697370,"Open":"$17.76","High":"$18.73","Low":"$17.53"}
{"Date":"8/5/2013","Close":18.07,"Volume":5195322,"Open":"$18.48","High":"$18.53","Low":"$18.03"}
{"Date":"8/6/2013","Close":17.73,"Volume":5132361,"Open":"$17.96","High":"$18.13","Low":"$17.71"}
{"Date":"8/7/2013","Close":17.67,"Volume":5407228,"Open":"$17.70","High":"$17.77","Low":"$17.59"}
{"Date":"8/8/2013","Close":17.73,"Volume":5332622,"Open":"$17.79","High":"$17.82","Low":"$17.52"}
{"Date":"8/9/2013","Close":17.7,"Volume":6996042,"Open":"$17.71","High":"$17.87","Low":"$17.67"}
{"Date":"8/12/2013","Close":17.71,"Volume":4632450,"Open":"$17.63","High":"$17.78","Low":"$17.53"}
{"Date":"8/13/2013","Close":17.49,"Volume":5659785,"Open":"$17.71","High":"$17.71","Low":"$17.45"}
{"Date":"8/14/2013","Close":17.39,"Volume":7110663,"Open":"$17.43","High":"$17.58","Low":"$17.37"}
{"Date":"8/15/2013","Close":17.01,"Volume":9964736,"Open":"$17.19","High":"$17.22","Low":"$16.88"}
{"Date":"8/16/2013","Close":16.52,"Volume":9836109,"Open":"$16.89","High":"$17.01","Low":"$16.52"}
{"Date":"8/19/2013","Close":16.41,"Volume":10210180,"Open":"$16.55","High":"$16.70","Low":"$16.40"}
{"Date":"8/20/2013","Close":16.93,"Volume":8991669,"Open":"$16.47","High":"$17.02","Low":"$16.44"}
{"Date":"8/21/2013","Close":16.91,"Volume":7476638,"Open":"$16.86","High":"$17.13","Low":"$16.64"}
{"Date":"8/22/2013","Close":17.25,"Volume":5699030,"Open":"$16.92","High":"$17.25","Low":"$16.81"}
{"Date":"8/23/2013","Close":17.42,"Volume":5450532,"Open":"$17.31","High":"$17.43","Low":"$17.15"}
{"Date":"8/26/2013","Close":17.32,"Volume":4812532,"Open":"$17.43","High":"$17.51","Low":"$17.32"}
{"Date":"8/27/2013","Close":17.07,"Volume":7824827,"Open":"$17.10","High":"$17.22","Low":"$17.01"}
{"Date":"8/28/2013","Close":17.13,"Volume":6159093,"Open":"$17.05","High":"$17.21","Low":"$16.95"}
{"Date":"8/29/2013","Close":17.24,"Volume":4255683,"Open":"$17.10","High":"$17.26","Low":"$16.99"}
{"Date":"8/30/2013","Close":17.03,"Volume":6664858,"Open":"$17.27","High":"$17.34","Low":"$16.94"}
{"Date":"9/3/2013","Close":17.04,"Volume":5091189,"Open":"$17.23","High":"$17.34","Low":"$16.89"}
{"Date":"9/4/2013","Close":17.34,"Volume":4704285,"Open":"$17.06","High":"$17.42","Low":"$17.01"}
{"Date":"9/5/2013","Close":17.1,"Volume":3906153,"Open":"$17.34","High":"$17.39","Low":"$17.09"}
{"Date":"9/6/2013","Close":17.29,"Volume":5900811,"Open":"$17.28","High":"$17.52","Low":"$17.16"}
{"Date":"9/9/2013","Close":17.8,"Volume":5331895,"Open":"$17.34","High":"$17.80","Low":"$17.31"}
{"Date":"9/10/2013","Close":18.03,"Volume":7196352,"Open":"$17.91","High":"$18.04","Low":"$17.86"}
{"Date":"9/11/2013","Close":18.23,"Volume":5812138,"Open":"$17.99","High":"$18.25","Low":"$17.91"}
{"Date":"9/12/2013","Close":18.03,"Volume":5221833,"Open":"$18.43","High":"$18.43","Low":"$17.99"}
{"Date":"9/13/2013","Close":18.06,"Volume":3096557,"Open":"$17.99","High":"$18.09","Low":"$17.90"}
{"Date":"9/16/2013","Close":18.12,"Volume":4928286,"Open":"$18.45","High":"$18.57","Low":"$18.08"}
{"Date":"9/17/2013","Close":18.3,"Volume":7496076,"Open":"$18.12","High":"$18.35","Low":"$18.11"}
{"Date":"9/18/2013","Close":18.7,"Volume":10379510,"Open":"$18.34","High":"$18.90","Low":"$18.18"}
{"Date":"9/19/2013","Close":18.63,"Volume":7292069,"Open":"$18.79","High":"$19.03","Low":"$18.63"}
{"Date":"9/20/2013","Close":18.22,"Volume":12161740,"Open":"$18.69","High":"$18.69","Low":"$18.19"}
{"Date":"9/23/2013","Close":18.07,"Volume":5285700,"Open":"$18.19","High":"$18.25","Low":"$18.03"}
{"Date":"9/24/2013","Close":17.92,"Volume":5844209,"Open":"$18.02","High":"$18.12","Low":"$17.89"}
{"Date":"9/25/2013","Close":18,"Volume":4689636,"Open":"$17.94","High":"$18.06","Low":"$17.86"}
{"Date":"9/26/2013","Close":17.99,"Volume":3046193,"Open":"$17.95","High":"$17.99","Low":"$17.83"}
{"Date":"9/27/2013","Close":17.82,"Volume":5119542,"Open":"$17.93","High":"$17.99","Low":"$17.66"}
{"Date":"9/30/2013","Close":17.67,"Volume":6001998,"Open":"$17.63","High":"$17.89","Low":"$17.60"}
{"Date":"10/1/2013","Close":17.9,"Volume":6343065,"Open":"$17.64","High":"$18.12","Low":"$17.63"}
{"Date":"10/2/2013","Close":18.11,"Volume":5441361,"Open":"$17.82","High":"$18.16","Low":"$17.82"}
{"Date":"10/3/2013","Close":17.65,"Volume":7276858,"Open":"$18.02","High":"$18.11","Low":"$17.57"}
{"Date":"10/4/2013","Close":17.78,"Volume":4684463,"Open":"$17.59","High":"$17.89","Low":"$17.59"}
{"Date":"10/7/2013","Close":17.59,"Volume":4761060,"Open":"$17.56","High":"$17.72","Low":"$17.44"}
{"Date":"10/8/2013","Close":17.31,"Volume":4667877,"Open":"$17.61","High":"$17.68","Low":"$17.30"}
{"Date":"10/9/2013","Close":17.09,"Volume":9029825,"Open":"$17.33","High":"$17.42","Low":"$16.99"}
{"Date":"10/10/2013","Close":17.62,"Volume":5855222,"Open":"$17.36","High":"$17.63","Low":"$17.31"}
{"Date":"10/11/2013","Close":17.91,"Volume":4177027,"Open":"$17.55","High":"$17.98","Low":"$17.54"}
{"Date":"10/14/2013","Close":17.93,"Volume":5628148,"Open":"$17.78","High":"$17.97","Low":"$17.62"}
{"Date":"10/15/2013","Close":17.66,"Volume":6548497,"Open":"$17.85","High":"$17.99","Low":"$17.62"}
{"Date":"10/16/2013","Close":18.09,"Volume":5673022,"Open":"$17.85","High":"$18.12","Low":"$17.78"}
{"Date":"10/17/2013","Close":18.46,"Volume":6233650,"Open":"$18.01","High":"$18.51","Low":"$17.91"}
{"Date":"10/18/2013","Close":18.58,"Volume":6623275,"Open":"$18.58","High":"$18.75","Low":"$18.47"}
{"Date":"10/21/2013","Close":18.64,"Volume":4704715,"Open":"$18.55","High":"$18.65","Low":"$18.52"}
{"Date":"10/22/2013","Close":18.55,"Volume":12742480,"Open":"$18.64","High":"$18.76","Low":"$18.42"}
{"Date":"10/23/2013","Close":18.36,"Volume":5348588,"Open":"$18.49","High":"$18.52","Low":"$18.31"}
{"Date":"10/24/2013","Close":18.66,"Volume":6585332,"Open":"$18.46","High":"$18.75","Low":"$18.38"}
{"Date":"10/25/2013","Close":18.78,"Volume":5959443,"Open":"$18.67","High":"$18.84","Low":"$18.54"}
{"Date":"10/28/2013","Close":18.62,"Volume":5676777,"Open":"$18.66","High":"$18.66","Low":"$18.36"}
{"Date":"10/29/2013","Close":18.63,"Volume":4087624,"Open":"$18.64","High":"$18.64","Low":"$18.40"}
{"Date":"10/30/2013","Close":18.52,"Volume":7038582,"Open":"$18.62","High":"$18.71","Low":"$18.37"}
{"Date":"10/31/2013","Close":18.55,"Volume":9717178,"Open":"$18.54","High":"$18.70","Low":"$18.35"}
{"Date":"11/1/2013","Close":18.81,"Volume":5675276,"Open":"$18.64","High":"$18.85","Low":"$18.52"}
{"Date":"11/4/2013","Close":19.06,"Volume":7052861,"Open":"$18.83","High":"$19.14","Low":"$18.73"}
{"Date":"11/5/2013","Close":18.86,"Volume":11094440,"Open":"$18.02","High":"$19.10","Low":"$17.96"}
{"Date":"11/6/2013","Close":18.91,"Volume":6011286,"Open":"$19.26","High":"$19.26","Low":"$18.79"}
{"Date":"11/7/2013","Close":18.48,"Volume":7008791,"Open":"$18.90","High":"$18.92","Low":"$18.45"}
{"Date":"11/8/2013","Close":18.6,"Volume":6317176,"Open":"$18.43","High":"$18.60","Low":"$18.12"}
{"Date":"11/11/2013","Close":18.53,"Volume":3948471,"Open":"$18.47","High":"$18.62","Low":"$18.42"}
{"Date":"11/12/2013","Close":18.45,"Volume":3698157,"Open":"$18.50","High":"$18.58","Low":"$18.29"}
{"Date":"11/13/2013","Close":18.71,"Volume":4666656,"Open":"$18.38","High":"$18.74","Low":"$18.26"}
{"Date":"11/14/2013","Close":18.81,"Volume":3610071,"Open":"$18.77","High":"$18.94","Low":"$18.66"}
{"Date":"11/15/2013","Close":19.01,"Volume":6441102,"Open":"$18.83","High":"$19.04","Low":"$18.79"}
{"Date":"11/18/2013","Close":18.85,"Volume":5708679,"Open":"$19.01","High":"$19.07","Low":"$18.78"}
{"Date":"11/19/2013","Close":18.57,"Volume":4601784,"Open":"$18.84","High":"$18.93","Low":"$18.47"}
{"Date":"11/20/2013","Close":18.43,"Volume":4184199,"Open":"$18.56","High":"$18.92","Low":"$18.36"}
{"Date":"11/21/2013","Close":18.73,"Volume":3899883,"Open":"$18.54","High":"$18.74","Low":"$18.45"}
{"Date":"11/22/2013","Close":18.58,"Volume":4004194,"Open":"$18.72","High":"$18.76","Low":"$18.46"}
{"Date":"11/25/2013","Close":18.48,"Volume":4022028,"Open":"$18.60","High":"$18.68","Low":"$18.44"}
{"Date":"11/26/2013","Close":18.43,"Volume":4112387,"Open":"$18.48","High":"$18.61","Low":"$18.42"}
{"Date":"11/27/2013","Close":18.56,"Volume":3306307,"Open":"$18.45","High":"$18.59","Low":"$18.35"}
{"Date":"11/29/2013","Close":18.41,"Volume":2500324,"Open":"$18.58","High":"$18.67","Low":"$18.39"}
{"Date":"12/2/2013","Close":18.19,"Volume":5808807,"Open":"$18.38","High":"$18.52","Low":"$18.12"}
{"Date":"12/3/2013","Close":17.99,"Volume":7139082,"Open":"$18.09","High":"$18.17","Low":"$17.91"}
{"Date":"12/4/2013","Close":18.15,"Volume":6802538,"Open":"$17.86","High":"$18.29","Low":"$17.84"}
{"Date":"12/5/2013","Close":18.2,"Volume":5767436,"Open":"$18.13","High":"$18.30","Low":"$17.99"}
{"Date":"12/6/2013","Close":18.47,"Volume":3811496,"Open":"$18.40","High":"$18.57","Low":"$18.38"}
{"Date":"12/9/2013","Close":18.55,"Volume":3622945,"Open":"$18.50","High":"$18.60","Low":"$18.33"}
{"Date":"12/10/2013","Close":18.54,"Volume":4305341,"Open":"$18.49","High":"$18.76","Low":"$18.49"}
{"Date":"12/11/2013","Close":18.11,"Volume":4797894,"Open":"$18.53","High":"$18.54","Low":"$18.06"}
{"Date":"12/12/2013","Close":17.85,"Volume":7290494,"Open":"$18.09","High":"$18.14","Low":"$17.85"}
{"Date":"12/13/2013","Close":18.07,"Volume":4716434,"Open":"$17.91","High":"$18.19","Low":"$17.90"}
{"Date":"12/16/2013","Close":18.23,"Volume":9345667,"Open":"$18.32","High":"$18.40","Low":"$18.18"}
{"Date":"12/17/2013","Close":18.41,"Volume":5388159,"Open":"$18.33","High":"$18.55","Low":"$18.15"}
{"Date":"12/18/2013","Close":18.86,"Volume":7552122,"Open":"$18.40","High":"$18.91","Low":"$18.16"}
{"Date":"12/19/2013","Close":18.87,"Volume":5656785,"Open":"$18.81","High":"$18.98","Low":"$18.56"}
{"Date":"12/20/2013","Close":19.07,"Volume":8645417,"Open":"$18.99","High":"$19.13","Low":"$18.94"}
{"Date":"12/23/2013","Close":19.29,"Volume":5463585,"Open":"$19.14","High":"$19.35","Low":"$19.10"}
{"Date":"12/24/2013","Close":19.42,"Volume":2837704,"Open":"$19.35","High":"$19.44","Low":"$19.25"}
{"Date":"12/26/2013","Close":19.42,"Volume":3856680,"Open":"$19.45","High":"$19.57","Low":"$19.29"}
{"Date":"12/27/2013","Close":19.35,"Volume":4258905,"Open":"$19.25","High":"$19.37","Low":"$19.04"}
{"Date":"12/30/2013","Close":19.32,"Volume":3238382,"Open":"$19.32","High":"$19.41","Low":"$19.21"}
{"Date":"12/31/2013","Close":19.44,"Volume":5478575,"Open":"$19.33","High":"$19.53","Low":"$19.28"}
{"Date":"1/2/2014","Close":19.26,"Volume":4973190,"Open":"$19.41","High":"$19.42","Low":"$19.08"}
{"Date":"1/3/2014","Close":19.13,"Volume":6957443,"Open":"$19.29","High":"$19.35","Low":"$19.04"}
{"Date":"1/6/2014","Close":19.05,"Volume":5427625,"Open":"$19","High":"$19.21","Low":"$18.88"}
{"Date":"1/7/2014","Close":19.05,"Volume":8137792,"Open":"$19.14","High":"$19.39","Low":"$19.01"}
{"Date":"1/8/2014","Close":19.24,"Volume":10107920,"Open":"$19.05","High":"$19.26","Low":"$18.88"}
{"Date":"1/9/2014","Close":19.3,"Volume":7227955,"Open":"$19.30","High":"$19.35","Low":"$18.98"}
{"Date":"1/10/2014","Close":19.18,"Volume":6258319,"Open":"$19.40","High":"$19.49","Low":"$19.07"}
{"Date":"1/13/2014","Close":19.08,"Volume":5242069,"Open":"$19.09","High":"$19.22","Low":"$18.99"}
{"Date":"1/14/2014","Close":19.34,"Volume":7357938,"Open":"$19.11","High":"$19.36","Low":"$19.04"}
{"Date":"1/15/2014","Close":19.45,"Volume":6816075,"Open":"$19.32","High":"$19.55","Low":"$19.29"}
{"Date":"1/16/2014","Close":19.41,"Volume":3644890,"Open":"$19.34","High":"$19.50","Low":"$19.33"}
{"Date":"1/17/2014","Close":19.42,"Volume":5828302,"Open":"$19.44","High":"$19.49","Low":"$19.30"}
{"Date":"1/21/2014","Close":19.48,"Volume":10749600,"Open":"$19.49","High":"$19.71","Low":"$19.45"}
{"Date":"1/22/2014","Close":19.57,"Volume":6188831,"Open":"$19.57","High":"$19.71","Low":"$19.45"}
{"Date":"1/23/2014","Close":19.37,"Volume":5359925,"Open":"$19.39","High":"$19.55","Low":"$19.28"}
{"Date":"1/24/2014","Close":18.79,"Volume":6280690,"Open":"$19.24","High":"$19.28","Low":"$18.75"}
{"Date":"1/27/2014","Close":18.43,"Volume":7772701,"Open":"$18.79","High":"$18.84","Low":"$18.29"}
{"Date":"1/28/2014","Close":18.51,"Volume":5555686,"Open":"$18.44","High":"$18.62","Low":"$18.41"}
{"Date":"1/29/2014","Close":18.21,"Volume":7609532,"Open":"$18.30","High":"$18.51","Low":"$18.11"}
{"Date":"1/30/2014","Close":18.33,"Volume":7687444,"Open":"$18.36","High":"$18.45","Low":"$18.19"}
{"Date":"1/31/2014","Close":18.39,"Volume":9168101,"Open":"$18.03","High":"$18.46","Low":"$18"}
{"Date":"2/3/2014","Close":18,"Volume":13724610,"Open":"$18.29","High":"$18.39","Low":"$17.86"}
{"Date":"2/4/2014","Close":18.24,"Volume":9206453,"Open":"$18.12","High":"$18.42","Low":"$18.00"}
{"Date":"2/5/2014","Close":18.05,"Volume":7235108,"Open":"$18.20","High":"$18.21","Low":"$17.95"}
{"Date":"2/6/2014","Close":18.33,"Volume":6475445,"Open":"$18.05","High":"$18.38","Low":"$18.03"}
{"Date":"2/7/2014","Close":18.42,"Volume":10092000,"Open":"$18.39","High":"$18.56","Low":"$18.13"}
{"Date":"2/10/2014","Close":18.35,"Volume":10489450,"Open":"$18.47","High":"$18.52","Low":"$18.24"}
{"Date":"2/11/2014","Close":18.73,"Volume":8821173,"Open":"$18.35","High":"$18.77","Low":"$18.30"}
{"Date":"2/12/2014","Close":18.74,"Volume":5991346,"Open":"$18.70","High":"$18.74","Low":"$18.53"}
{"Date":"2/13/2014","Close":18.86,"Volume":6894806,"Open":"$18.59","High":"$18.90","Low":"$18.52"}
{"Date":"2/14/2014","Close":18.99,"Volume":7730433,"Open":"$18.83","High":"$19.08","Low":"$18.74"}
{"Date":"2/18/2014","Close":18.86,"Volume":7994889,"Open":"$18.98","High":"$19.01","Low":"$18.79"}
{"Date":"2/19/2014","Close":19.25,"Volume":11267570,"Open":"$18.90","High":"$19.64","Low":"$18.69"}
{"Date":"2/20/2014","Close":19.45,"Volume":6250608,"Open":"$19.34","High":"$19.51","Low":"$19.31"}
{"Date":"2/21/2014","Close":19.54,"Volume":5919830,"Open":"$19.45","High":"$19.69","Low":"$19.32"}
{"Date":"2/24/2014","Close":19.62,"Volume":6459391,"Open":"$19.56","High":"$19.85","Low":"$19.55"}
{"Date":"2/25/2014","Close":19.62,"Volume":5800973,"Open":"$19.59","High":"$19.84","Low":"$19.57"}
{"Date":"2/26/2014","Close":19.67,"Volume":5152109,"Open":"$19.64","High":"$19.87","Low":"$19.59"}
{"Date":"2/27/2014","Close":19.58,"Volume":5846843,"Open":"$19.67","High":"$19.81","Low":"$19.42"}
{"Date":"2/28/2014","Close":19.67,"Volume":6827683,"Open":"$19.57","High":"$19.80","Low":"$19.54"}
{"Date":"3/3/2014","Close":19.65,"Volume":6180890,"Open":"$19.54","High":"$19.68","Low":"$19.28"}
{"Date":"3/4/2014","Close":20.07,"Volume":5516788,"Open":"$19.91","High":"$20.07","Low":"$19.84"}
{"Date":"3/5/2014","Close":19.97,"Volume":4473685,"Open":"$20.05","High":"$20.10","Low":"$19.78"}
{"Date":"3/6/2014","Close":20.12,"Volume":4542400,"Open":"$20","High":"$20.15","Low":"$19.96"}
{"Date":"3/7/2014","Close":20.13,"Volume":4492925,"Open":"$20.13","High":"$20.17","Low":"$19.98"}
{"Date":"3/10/2014","Close":20.02,"Volume":4721600,"Open":"$20.09","High":"$20.13","Low":"$19.93"}
{"Date":"3/11/2014","Close":20.14,"Volume":4727268,"Open":"$20.02","High":"$20.23","Low":"$20.02"}
{"Date":"3/12/2014","Close":20.26,"Volume":5183459,"Open":"$20.06","High":"$20.35","Low":"$20.06"}
{"Date":"3/13/2014","Close":20.17,"Volume":6938229,"Open":"$20.37","High":"$20.50","Low":"$20.16"}
{"Date":"3/14/2014","Close":20.39,"Volume":7574375,"Open":"$20.18","High":"$20.42","Low":"$20.15"}
{"Date":"3/17/2014","Close":20.43,"Volume":4171269,"Open":"$20.47","High":"$20.64","Low":"$20.34"}
{"Date":"3/18/2014","Close":20.47,"Volume":4198203,"Open":"$20.41","High":"$20.53","Low":"$20.31"}
{"Date":"3/19/2014","Close":20.04,"Volume":8110786,"Open":"$20.43","High":"$20.51","Low":"$20.01"}
{"Date":"3/20/2014","Close":20.02,"Volume":6853148,"Open":"$19.96","High":"$20.07","Low":"$19.86"}
{"Date":"3/21/2014","Close":20.28,"Volume":6695291,"Open":"$20.18","High":"$20.37","Low":"$19.96"}
{"Date":"3/24/2014","Close":19.95,"Volume":5621197,"Open":"$20.25","High":"$20.30","Low":"$19.81"}
{"Date":"3/25/2014","Close":20.05,"Volume":8559581,"Open":"$20.08","High":"$20.18","Low":"$19.92"}
{"Date":"3/26/2014","Close":19.73,"Volume":6080963,"Open":"$20.10","High":"$20.14","Low":"$19.69"}
{"Date":"3/27/2014","Close":19.73,"Volume":4917167,"Open":"$19.59","High":"$19.88","Low":"$19.46"}
{"Date":"3/28/2014","Close":19.94,"Volume":4082296,"Open":"$19.79","High":"$20.12","Low":"$19.74"}
{"Date":"3/31/2014","Close":20.24,"Volume":4707477,"Open":"$20.04","High":"$20.29","Low":"$19.90"}
{"Date":"4/1/2014","Close":20.56,"Volume":6731162,"Open":"$20.14","High":"$20.57","Low":"$20.14"}
{"Date":"4/2/2014","Close":20.66,"Volume":7261080,"Open":"$20.56","High":"$20.70","Low":"$20.42"}
{"Date":"4/3/2014","Close":20.66,"Volume":4648194,"Open":"$20.68","High":"$20.79","Low":"$20.55"}
{"Date":"4/4/2014","Close":20.52,"Volume":8028175,"Open":"$20.80","High":"$20.90","Low":"$20.43"}
{"Date":"4/7/2014","Close":20.64,"Volume":6836412,"Open":"$20.47","High":"$20.79","Low":"$20.46"}
{"Date":"4/8/2014","Close":20.72,"Volume":5723565,"Open":"$20.55","High":"$20.87","Low":"$20.51"}
{"Date":"4/9/2014","Close":20.6,"Volume":8475647,"Open":"$20.76","High":"$20.90","Low":"$20.48"}
{"Date":"4/10/2014","Close":20.14,"Volume":10903020,"Open":"$20.63","High":"$20.73","Low":"$20.08"}
{"Date":"4/11/2014","Close":20.05,"Volume":8223223,"Open":"$20.05","High":"$20.26","Low":"$19.93"}
{"Date":"4/14/2014","Close":20.23,"Volume":6101606,"Open":"$20.19","High":"$20.34","Low":"$20.04"}
{"Date":"4/15/2014","Close":20.49,"Volume":7985505,"Open":"$20.25","High":"$20.49","Low":"$20.21"}
{"Date":"4/16/2014","Close":21.03,"Volume":11188350,"Open":"$20.68","High":"$21.03","Low":"$20.62"}
{"Date":"4/17/2014","Close":20.98,"Volume":6981709,"Open":"$20.98","High":"$21","Low":"$20.75"}
{"Date":"4/21/2014","Close":21.02,"Volume":5566288,"Open":"$21","High":"$21.06","Low":"$20.96"}
{"Date":"4/22/2014","Close":21.1,"Volume":3795230,"Open":"$21.02","High":"$21.15","Low":"$20.95"}
{"Date":"4/23/2014","Close":21,"Volume":5480630,"Open":"$21.08","High":"$21.13","Low":"$20.93"}
{"Date":"4/24/2014","Close":21.12,"Volume":7374580,"Open":"$21.08","High":"$21.32","Low":"$21.06"}
{"Date":"4/25/2014","Close":20.9,"Volume":4176926,"Open":"$21.11","High":"$21.11","Low":"$20.86"}
{"Date":"4/28/2014","Close":20.97,"Volume":6520779,"Open":"$21.03","High":"$21.06","Low":"$20.59"}
{"Date":"4/29/2014","Close":20.93,"Volume":6331113,"Open":"$21.07","High":"$21.15","Low":"$20.90"}
{"Date":"4/30/2014","Close":21.45,"Volume":9847582,"Open":"$20.91","High":"$21.48","Low":"$20.85"}
{"Date":"5/1/2014","Close":21.5,"Volume":7507669,"Open":"$21.17","High":"$21.57","Low":"$20.81"}
{"Date":"5/2/2014","Close":21.47,"Volume":5927741,"Open":"$21.44","High":"$21.71","Low":"$21.28"}
{"Date":"5/5/2014","Close":21.31,"Volume":5493507,"Open":"$21.08","High":"$21.47","Low":"$21.08"}
{"Date":"5/6/2014","Close":21.24,"Volume":5604243,"Open":"$21.27","High":"$21.47","Low":"$21.18"}
{"Date":"5/7/2014","Close":21.38,"Volume":6670526,"Open":"$21.29","High":"$21.39","Low":"$21.09"}
{"Date":"5/8/2014","Close":21.5,"Volume":3757568,"Open":"$21.39","High":"$21.69","Low":"$21.27"}
{"Date":"5/9/2014","Close":21.43,"Volume":4522743,"Open":"$21.55","High":"$21.63","Low":"$21.30"}
{"Date":"5/12/2014","Close":21.71,"Volume":3773508,"Open":"$21.58","High":"$21.75","Low":"$21.55"}
{"Date":"5/13/2014","Close":21.4,"Volume":4102039,"Open":"$21.69","High":"$21.79","Low":"$21.35"}
{"Date":"5/14/2014","Close":21.46,"Volume":3579642,"Open":"$21.45","High":"$21.53","Low":"$21.30"}
{"Date":"5/15/2014","Close":21.43,"Volume":8062213,"Open":"$21.35","High":"$21.45","Low":"$21.09"}
{"Date":"5/16/2014","Close":21.71,"Volume":5910656,"Open":"$21.41","High":"$21.72","Low":"$21.33"}
{"Date":"5/19/2014","Close":21.75,"Volume":3817425,"Open":"$21.67","High":"$21.78","Low":"$21.57"}
{"Date":"5/20/2014","Close":21.59,"Volume":4417626,"Open":"$21.73","High":"$21.77","Low":"$21.55"}
{"Date":"5/21/2014","Close":21.45,"Volume":3460135,"Open":"$21.63","High":"$21.70","Low":"$21.35"}
{"Date":"5/22/2014","Close":21.51,"Volume":3061022,"Open":"$21.49","High":"$21.64","Low":"$21.37"}
{"Date":"5/23/2014","Close":21.72,"Volume":2488886,"Open":"$21.57","High":"$21.73","Low":"$21.45"}
{"Date":"5/27/2014","Close":21.81,"Volume":4358313,"Open":"$21.84","High":"$21.94","Low":"$21.59"}
{"Date":"5/28/2014","Close":21.68,"Volume":8234017,"Open":"$21.74","High":"$21.78","Low":"$21.47"}
{"Date":"5/29/2014","Close":21.8,"Volume":3691710,"Open":"$21.76","High":"$21.81","Low":"$21.70"}
{"Date":"5/30/2014","Close":22.07,"Volume":6529857,"Open":"$21.76","High":"$22.11","Low":"$21.76"}
{"Date":"6/2/2014","Close":22.13,"Volume":4065495,"Open":"$22.10","High":"$22.17","Low":"$21.94"}
{"Date":"6/3/2014","Close":22.15,"Volume":3545713,"Open":"$22.08","High":"$22.21","Low":"$21.96"}
{"Date":"6/4/2014","Close":22.19,"Volume":3706977,"Open":"$22.12","High":"$22.24","Low":"$21.74"}
{"Date":"6/5/2014","Close":22.72,"Volume":5140567,"Open":"$22.26","High":"$22.74","Low":"$22.10"}
{"Date":"6/6/2014","Close":22.77,"Volume":3765630,"Open":"$22.77","High":"$22.80","Low":"$22.61"}
{"Date":"6/9/2014","Close":22.54,"Volume":3607951,"Open":"$22.74","High":"$22.83","Low":"$22.50"}
{"Date":"6/10/2014","Close":22.32,"Volume":5003062,"Open":"$22.46","High":"$22.51","Low":"$22.24"}
{"Date":"6/11/2014","Close":22.37,"Volume":3865541,"Open":"$22.29","High":"$22.40","Low":"$22.14"}
{"Date":"6/12/2014","Close":22.12,"Volume":5434550,"Open":"$22.32","High":"$22.32","Low":"$22.01"}
{"Date":"6/13/2014","Close":22.19,"Volume":4833474,"Open":"$22.16","High":"$22.26","Low":"$21.96"}
{"Date":"6/16/2014","Close":21.93,"Volume":4413924,"Open":"$22.18","High":"$22.28","Low":"$21.87"}
{"Date":"6/17/2014","Close":22.11,"Volume":4892707,"Open":"$21.92","High":"$22.13","Low":"$21.84"}
{"Date":"6/18/2014","Close":22.21,"Volume":5557415,"Open":"$22.10","High":"$22.24","Low":"$21.98"}
{"Date":"6/19/2014","Close":22.37,"Volume":6059057,"Open":"$22.16","High":"$22.38","Low":"$22.16"}
{"Date":"6/20/2014","Close":22.37,"Volume":8818591,"Open":"$22.42","High":"$22.42","Low":"$22.14"}
{"Date":"6/23/2014","Close":22.35,"Volume":6122165,"Open":"$22.38","High":"$22.50","Low":"$22.34"}
{"Date":"6/24/2014","Close":22.19,"Volume":7388018,"Open":"$22.30","High":"$22.40","Low":"$22.10"}
{"Date":"6/25/2014","Close":22.07,"Volume":8883850,"Open":"$22.15","High":"$22.19","Low":"$22.02"}
{"Date":"6/26/2014","Close":21.96,"Volume":8339440,"Open":"$21.86","High":"$22.02","Low":"$21.74"}
{"Date":"6/27/2014","Close":22.21,"Volume":5376391,"Open":"$21.94","High":"$22.25","Low":"$21.91"}
{"Date":"6/30/2014","Close":22.01,"Volume":6521285,"Open":"$22.24","High":"$22.27","Low":"$21.96"}
{"Date":"7/1/2014","Close":22.11,"Volume":6139792,"Open":"$22.11","High":"$22.19","Low":"$21.95"}
{"Date":"7/2/2014","Close":22.02,"Volume":6213551,"Open":"$22.16","High":"$22.17","Low":"$21.97"}
{"Date":"7/3/2014","Close":22.14,"Volume":3970002,"Open":"$22.06","High":"$22.17","Low":"$21.86"}
{"Date":"7/7/2014","Close":22.13,"Volume":5458912,"Open":"$22.13","High":"$22.17","Low":"$22.03"}
{"Date":"7/8/2014","Close":22.13,"Volume":5527633,"Open":"$22.15","High":"$22.21","Low":"$22.07"}
{"Date":"7/9/2014","Close":22.37,"Volume":7540570,"Open":"$22.20","High":"$22.41","Low":"$21.97"}
{"Date":"7/10/2014","Close":22.6,"Volume":7135341,"Open":"$22.22","High":"$22.68","Low":"$22.16"}
{"Date":"7/11/2014","Close":22.52,"Volume":3749384,"Open":"$22.54","High":"$22.62","Low":"$22.43"}
{"Date":"7/14/2014","Close":22.76,"Volume":4245695,"Open":"$22.58","High":"$22.78","Low":"$22.51"}
{"Date":"7/15/2014","Close":22.85,"Volume":4810109,"Open":"$22.94","High":"$22.94","Low":"$22.63"}
{"Date":"7/16/2014","Close":23.01,"Volume":5118182,"Open":"$22.94","High":"$23.09","Low":"$22.80"}
{"Date":"7/17/2014","Close":22.7,"Volume":6861449,"Open":"$22.89","High":"$23","Low":"$22.69"}
{"Date":"7/18/2014","Close":23.05,"Volume":6212470,"Open":"$22.82","High":"$23.12","Low":"$22.81"}
{"Date":"7/21/2014","Close":22.94,"Volume":3163507,"Open":"$22.99","High":"$23.04","Low":"$22.90"}
{"Date":"7/22/2014","Close":23.09,"Volume":6924782,"Open":"$23.05","High":"$23.19","Low":"$23.01"}
{"Date":"7/23/2014","Close":23.09,"Volume":4049965,"Open":"$23.19","High":"$23.20","Low":"$22.92"}
{"Date":"7/24/2014","Close":22.97,"Volume":7116277,"Open":"$23.17","High":"$23.25","Low":"$22.86"}
{"Date":"7/25/2014","Close":22.96,"Volume":6660013,"Open":"$22.88","High":"$23.01","Low":"$22.82"}
{"Date":"7/28/2014","Close":22.97,"Volume":3839420,"Open":"$22.94","High":"$23.09","Low":"$22.92"}
{"Date":"7/29/2014","Close":22.75,"Volume":3347581,"Open":"$23","High":"$23.05","Low":"$22.73"}
{"Date":"7/30/2014","Close":22.59,"Volume":6242399,"Open":"$22.76","High":"$22.90","Low":"$22.45"}
{"Date":"7/31/2014","Close":21.74,"Volume":10767760,"Open":"$22.46","High":"$22.46","Low":"$21.70"}
{"Date":"8/1/2014","Close":21.63,"Volume":6467277,"Open":"$21.68","High":"$21.91","Low":"$21.60"}
{"Date":"8/4/2014","Close":21.96,"Volume":4432546,"Open":"$21.66","High":"$22.05","Low":"$21.65"}
{"Date":"8/5/2014","Close":21.58,"Volume":6442088,"Open":"$21.81","High":"$21.93","Low":"$21.53"}
{"Date":"8/6/2014","Close":21.51,"Volume":4110593,"Open":"$21.52","High":"$21.71","Low":"$21.46"}
{"Date":"8/7/2014","Close":21.4,"Volume":6639233,"Open":"$21.68","High":"$21.70","Low":"$21.31"}
{"Date":"8/8/2014","Close":21.61,"Volume":5408678,"Open":"$21.53","High":"$21.63","Low":"$21.37"}
{"Date":"8/11/2014","Close":21.73,"Volume":4642542,"Open":"$21.70","High":"$21.84","Low":"$21.61"}
{"Date":"8/12/2014","Close":21.77,"Volume":3076033,"Open":"$21.69","High":"$21.81","Low":"$21.65"}
{"Date":"8/13/2014","Close":22.13,"Volume":3664747,"Open":"$21.89","High":"$22.16","Low":"$21.84"}
{"Date":"8/14/2014","Close":22.16,"Volume":2549063,"Open":"$22.13","High":"$22.21","Low":"$22.13"}
{"Date":"8/15/2014","Close":22.22,"Volume":5898828,"Open":"$22.26","High":"$22.43","Low":"$22.07"}
{"Date":"8/18/2014","Close":22.57,"Volume":3578365,"Open":"$22.35","High":"$22.57","Low":"$22.29"}
{"Date":"8/19/2014","Close":22.66,"Volume":2489963,"Open":"$22.60","High":"$22.73","Low":"$22.52"}
{"Date":"8/20/2014","Close":22.76,"Volume":3213702,"Open":"$22.58","High":"$22.87","Low":"$22.49"}
{"Date":"8/21/2014","Close":22.68,"Volume":2725812,"Open":"$22.79","High":"$22.86","Low":"$22.62"}
{"Date":"8/22/2014","Close":22.6,"Volume":3207656,"Open":"$22.61","High":"$22.70","Low":"$22.45"}
{"Date":"8/25/2014","Close":22.56,"Volume":2553708,"Open":"$22.68","High":"$22.72","Low":"$22.52"}
{"Date":"8/26/2014","Close":22.5,"Volume":2614065,"Open":"$22.59","High":"$22.65","Low":"$22.47"}
{"Date":"8/27/2014","Close":22.63,"Volume":3052815,"Open":"$22.49","High":"$22.64","Low":"$22.46"}
{"Date":"8/28/2014","Close":22.62,"Volume":3027557,"Open":"$22.52","High":"$22.68","Low":"$22.51"}
{"Date":"8/29/2014","Close":22.82,"Volume":4035799,"Open":"$22.64","High":"$22.90","Low":"$22.60"}
{"Date":"9/2/2014","Close":22.83,"Volume":3696438,"Open":"$22.85","High":"$22.90","Low":"$22.74"}
{"Date":"9/3/2014","Close":22.8,"Volume":2588651,"Open":"$22.88","High":"$22.95","Low":"$22.76"}
{"Date":"9/4/2014","Close":22.52,"Volume":4032344,"Open":"$22.81","High":"$22.84","Low":"$22.49"}
{"Date":"9/5/2014","Close":22.72,"Volume":4459962,"Open":"$22.49","High":"$22.76","Low":"$22.46"}
{"Date":"9/8/2014","Close":22.76,"Volume":3172492,"Open":"$22.71","High":"$22.86","Low":"$22.63"}
{"Date":"9/9/2014","Close":22.59,"Volume":2552188,"Open":"$22.70","High":"$22.75","Low":"$22.52"}
{"Date":"9/10/2014","Close":22.26,"Volume":5432986,"Open":"$22.52","High":"$22.52","Low":"$22.26"}
{"Date":"9/11/2014","Close":22.35,"Volume":4009723,"Open":"$22.23","High":"$22.44","Low":"$22.17"}
{"Date":"9/12/2014","Close":21.73,"Volume":6720941,"Open":"$22.28","High":"$22.28","Low":"$21.51"}
{"Date":"9/15/2014","Close":21.61,"Volume":3832442,"Open":"$21.72","High":"$21.81","Low":"$21.52"}
{"Date":"9/16/2014","Close":22.04,"Volume":4031088,"Open":"$21.61","High":"$22.06","Low":"$21.61"}
{"Date":"9/17/2014","Close":21.99,"Volume":5283821,"Open":"$22.14","High":"$22.22","Low":"$21.94"}
{"Date":"9/18/2014","Close":21.96,"Volume":3271240,"Open":"$22","High":"$22.16","Low":"$21.91"}
{"Date":"9/19/2014","Close":21.8,"Volume":7090232,"Open":"$22.11","High":"$22.11","Low":"$21.73"}
{"Date":"9/22/2014","Close":21.63,"Volume":5267387,"Open":"$21.77","High":"$21.88","Low":"$21.62"}
{"Date":"9/23/2014","Close":21.2,"Volume":7007477,"Open":"$21.55","High":"$21.72","Low":"$21.17"}
{"Date":"9/24/2014","Close":21.4,"Volume":8730916,"Open":"$21.22","High":"$21.65","Low":"$21.19"}
{"Date":"9/25/2014","Close":21.23,"Volume":4921546,"Open":"$21.38","High":"$21.45","Low":"$21.14"}
{"Date":"9/26/2014","Close":21.49,"Volume":6073046,"Open":"$21.04","High":"$21.53","Low":"$21.03"}
{"Date":"9/29/2014","Close":21.61,"Volume":5000787,"Open":"$21.29","High":"$21.63","Low":"$21.19"}
{"Date":"9/30/2014","Close":21.33,"Volume":4545695,"Open":"$21.59","High":"$21.68","Low":"$21.33"}
{"Date":"10/1/2014","Close":21.02,"Volume":5078977,"Open":"$21.27","High":"$21.34","Low":"$20.90"}
{"Date":"10/2/2014","Close":20.98,"Volume":5163275,"Open":"$21.02","High":"$21.21","Low":"$20.78"}
{"Date":"10/3/2014","Close":21.32,"Volume":6583368,"Open":"$21.10","High":"$21.41","Low":"$21.03"}
{"Date":"10/6/2014","Close":21.28,"Volume":4397649,"Open":"$21.42","High":"$21.48","Low":"$21.13"}
{"Date":"10/7/2014","Close":20.93,"Volume":5352444,"Open":"$21.17","High":"$21.33","Low":"$20.92"}
{"Date":"10/8/2014","Close":21.52,"Volume":6473652,"Open":"$21","High":"$21.53","Low":"$20.90"}
{"Date":"10/9/2014","Close":21.18,"Volume":8713765,"Open":"$21.53","High":"$21.73","Low":"$21.16"}
{"Date":"10/10/2014","Close":20.78,"Volume":15285900,"Open":"$21.19","High":"$21.45","Low":"$20.77"}
{"Date":"10/13/2014","Close":20.23,"Volume":14462310,"Open":"$20.82","High":"$20.86","Low":"$20.20"}
{"Date":"10/14/2014","Close":20.72,"Volume":14328970,"Open":"$20.43","High":"$21.10","Low":"$20.23"}
{"Date":"10/15/2014","Close":20.58,"Volume":18818930,"Open":"$20.94","High":"$20.94","Low":"$19.95"}
{"Date":"10/16/2014","Close":21.15,"Volume":12285530,"Open":"$20.34","High":"$21.34","Low":"$20.34"}
{"Date":"10/17/2014","Close":21.48,"Volume":12229830,"Open":"$21.40","High":"$21.57","Low":"$21.11"}
{"Date":"10/20/2014","Close":21.91,"Volume":11524050,"Open":"$21.47","High":"$21.92","Low":"$21.41"}
{"Date":"10/21/2014","Close":22.47,"Volume":8749845,"Open":"$22","High":"$22.51","Low":"$21.88"}
{"Date":"10/22/2014","Close":22.27,"Volume":5186675,"Open":"$22.54","High":"$22.55","Low":"$22.25"}
{"Date":"10/23/2014","Close":22.55,"Volume":7718585,"Open":"$22.38","High":"$22.81","Low":"$22.38"}
{"Date":"10/24/2014","Close":22.69,"Volume":5410991,"Open":"$22.53","High":"$22.76","Low":"$22.38"}
{"Date":"10/27/2014","Close":22.78,"Volume":5868540,"Open":"$22.66","High":"$22.82","Low":"$22.58"}
{"Date":"10/28/2014","Close":22.91,"Volume":7664378,"Open":"$22.64","High":"$22.91","Low":"$22.21"}
{"Date":"10/29/2014","Close":23.03,"Volume":10916090,"Open":"$22.88","High":"$23.08","Low":"$22.72"}
{"Date":"10/30/2014","Close":22.98,"Volume":6529045,"Open":"$22.91","High":"$22.98","Low":"$22.56"}
{"Date":"10/31/2014","Close":23.31,"Volume":8589084,"Open":"$23.33","High":"$23.51","Low":"$22.98"}
{"Date":"11/3/2014","Close":23.22,"Volume":6751020,"Open":"$23.18","High":"$23.50","Low":"$23.15"}
{"Date":"11/4/2014","Close":22.96,"Volume":8603431,"Open":"$23.20","High":"$23.21","Low":"$22.58"}
{"Date":"11/5/2014","Close":22.88,"Volume":8245871,"Open":"$23.07","High":"$23.12","Low":"$22.69"}
{"Date":"11/6/2014","Close":22.79,"Volume":5877218,"Open":"$22.91","High":"$23.04","Low":"$22.69"}
{"Date":"11/7/2014","Close":22.66,"Volume":5432865,"Open":"$22.80","High":"$22.88","Low":"$22.64"}
{"Date":"11/10/2014","Close":22.76,"Volume":5804942,"Open":"$22.66","High":"$22.90","Low":"$22.65"}
{"Date":"11/11/2014","Close":22.76,"Volume":3130680,"Open":"$22.83","High":"$22.87","Low":"$22.66"}
{"Date":"11/12/2014","Close":22.68,"Volume":3534479,"Open":"$22.73","High":"$22.79","Low":"$22.59"}
{"Date":"11/13/2014","Close":22.73,"Volume":4567566,"Open":"$22.77","High":"$22.87","Low":"$22.62"}
{"Date":"11/14/2014","Close":22.67,"Volume":3378549,"Open":"$22.65","High":"$22.82","Low":"$22.55"}
{"Date":"11/17/2014","Close":22.6,"Volume":4385187,"Open":"$22.64","High":"$22.79","Low":"$22.52"}
{"Date":"11/18/2014","Close":22.76,"Volume":4489427,"Open":"$22.62","High":"$22.81","Low":"$22.54"}
{"Date":"11/19/2014","Close":22.45,"Volume":5985813,"Open":"$22.68","High":"$22.74","Low":"$22.34"}
{"Date":"11/20/2014","Close":22.76,"Volume":5684538,"Open":"$22.37","High":"$22.80","Low":"$22.21"}
{"Date":"11/21/2014","Close":22.81,"Volume":7244925,"Open":"$22.90","High":"$23.06","Low":"$22.63"}
{"Date":"11/24/2014","Close":22.93,"Volume":11164810,"Open":"$22.75","High":"$23","Low":"$22.59"}
{"Date":"11/25/2014","Close":23.12,"Volume":8751334,"Open":"$22.94","High":"$23.24","Low":"$22.87"}
{"Date":"11/26/2014","Close":23.17,"Volume":4358300,"Open":"$23.15","High":"$23.20","Low":"$23"}
{"Date":"11/28/2014","Close":23.24,"Volume":3094514,"Open":"$23.19","High":"$23.55","Low":"$23.15"}
{"Date":"12/1/2014","Close":23.16,"Volume":5410648,"Open":"$23.18","High":"$23.37","Low":"$23.06"}
{"Date":"12/2/2014","Close":23.44,"Volume":4864764,"Open":"$23.11","High":"$23.50","Low":"$22.99"}
{"Date":"12/3/2014","Close":23.58,"Volume":4795483,"Open":"$23.52","High":"$23.67","Low":"$23.44"}
{"Date":"12/4/2014","Close":23.57,"Volume":4508874,"Open":"$23.62","High":"$23.62","Low":"$23.27"}
{"Date":"12/5/2014","Close":23.54,"Volume":4973204,"Open":"$23.57","High":"$23.60","Low":"$23.41"}
{"Date":"12/8/2014","Close":23.58,"Volume":5865624,"Open":"$23.56","High":"$23.77","Low":"$23.44"}
{"Date":"12/9/2014","Close":23.73,"Volume":5340328,"Open":"$23.34","High":"$23.77","Low":"$23.22"}
{"Date":"12/10/2014","Close":23.63,"Volume":8047002,"Open":"$23.59","High":"$23.79","Low":"$23.57"}
{"Date":"12/11/2014","Close":23.73,"Volume":6289089,"Open":"$23.82","High":"$23.95","Low":"$23.67"}
{"Date":"12/12/2014","Close":23.38,"Volume":5492706,"Open":"$23.59","High":"$23.75","Low":"$23.38"}
{"Date":"12/15/2014","Close":23.25,"Volume":7500694,"Open":"$23.55","High":"$23.58","Low":"$23.04"}
{"Date":"12/16/2014","Close":23.33,"Volume":8065370,"Open":"$23.20","High":"$23.67","Low":"$23.11"}
{"Date":"12/17/2014","Close":23.86,"Volume":6607360,"Open":"$23.41","High":"$23.87","Low":"$23.34"}
{"Date":"12/18/2014","Close":23.88,"Volume":6573991,"Open":"$24.12","High":"$24.19","Low":"$23.59"}
{"Date":"12/19/2014","Close":23.9,"Volume":7262198,"Open":"$23.91","High":"$24","Low":"$23.75"}
{"Date":"12/22/2014","Close":24.33,"Volume":5155311,"Open":"$23.96","High":"$24.34","Low":"$23.96"}
{"Date":"12/23/2014","Close":24.3,"Volume":3807682,"Open":"$24.48","High":"$24.50","Low":"$24.11"}
{"Date":"12/24/2014","Close":24.23,"Volume":1700124,"Open":"$24.42","High":"$24.42","Low":"$24.18"}
{"Date":"12/26/2014","Close":24.29,"Volume":2289955,"Open":"$24.36","High":"$24.39","Low":"$24.14"}
{"Date":"12/29/2014","Close":24.14,"Volume":3809746,"Open":"$24.03","High":"$24.19","Low":"$23.91"}
{"Date":"12/30/2014","Close":24.12,"Volume":4041762,"Open":"$24.11","High":"$24.30","Low":"$24.07"}
{"Date":"12/31/2014","Close":23.77,"Volume":5643026,"Open":"$24.18","High":"$24.28","Low":"$23.68"}
{"Date":"1/2/2015","Close":23.81,"Volume":4139796,"Open":"$23.90","High":"$23.91","Low":"$23.64"}
{"Date":"1/5/2015","Close":23.62,"Volume":6250629,"Open":"$23.68","High":"$23.74","Low":"$23.49"}
{"Date":"1/6/2015","Close":23.52,"Volume":10223550,"Open":"$23.75","High":"$24.03","Low":"$23.33"}
{"Date":"1/7/2015","Close":23.65,"Volume":6558526,"Open":"$23.45","High":"$23.80","Low":"$23.27"}
{"Date":"1/8/2015","Close":23.9,"Volume":8246052,"Open":"$23.77","High":"$24.15","Low":"$23.65"}
{"Date":"1/9/2015","Close":23.74,"Volume":5191595,"Open":"$24","High":"$24.05","Low":"$23.62"}
{"Date":"1/12/2015","Close":23.79,"Volume":4983543,"Open":"$23.79","High":"$23.88","Low":"$23.70"}
{"Date":"1/13/2015","Close":23.75,"Volume":6467495,"Open":"$23.90","High":"$24.04","Low":"$23.62"}
{"Date":"1/14/2015","Close":23.72,"Volume":7191017,"Open":"$23.36","High":"$23.72","Low":"$23.27"}
{"Date":"1/15/2015","Close":23.76,"Volume":5100962,"Open":"$23.67","High":"$23.90","Low":"$23.56"}
{"Date":"1/16/2015","Close":23.72,"Volume":7067260,"Open":"$23.50","High":"$23.74","Low":"$23.36"}
{"Date":"1/20/2015","Close":23.69,"Volume":6981448,"Open":"$23.85","High":"$23.95","Low":"$23.57"}
{"Date":"1/21/2015","Close":23.61,"Volume":6111085,"Open":"$23.68","High":"$23.78","Low":"$23.51"}
{"Date":"1/22/2015","Close":24.11,"Volume":8730553,"Open":"$23.67","High":"$24.15","Low":"$23.58"}
{"Date":"1/23/2015","Close":24.13,"Volume":7158068,"Open":"$24.11","High":"$24.19","Low":"$23.87"}
{"Date":"1/26/2015","Close":24.14,"Volume":5503880,"Open":"$24.11","High":"$24.17","Low":"$23.89"}
{"Date":"1/27/2015","Close":23.98,"Volume":5641001,"Open":"$23.96","High":"$24.14","Low":"$23.91"}
{"Date":"1/28/2015","Close":23.5,"Volume":7031374,"Open":"$24.16","High":"$24.16","Low":"$23.50"}
{"Date":"1/29/2015","Close":23.64,"Volume":6827779,"Open":"$23.58","High":"$23.72","Low":"$23.38"}
{"Date":"1/30/2015","Close":22.89,"Volume":9157636,"Open":"$23.45","High":"$23.54","Low":"$22.88"}
{"Date":"2/2/2015","Close":22.98,"Volume":8994940,"Open":"$22.91","High":"$23.03","Low":"$22.46"}
{"Date":"2/3/2015","Close":23.31,"Volume":5540064,"Open":"$23.01","High":"$23.33","Low":"$22.86"}
{"Date":"2/4/2015","Close":23.07,"Volume":4791015,"Open":"$23.22","High":"$23.30","Low":"$23.01"}
{"Date":"2/5/2015","Close":23.42,"Volume":3909708,"Open":"$23.22","High":"$23.42","Low":"$23.10"}
{"Date":"2/6/2015","Close":23.16,"Volume":8601785,"Open":"$23.39","High":"$23.44","Low":"$23.09"}
{"Date":"2/9/2015","Close":22.94,"Volume":5168984,"Open":"$23.11","High":"$23.29","Low":"$22.89"}
{"Date":"2/10/2015","Close":23.14,"Volume":6250967,"Open":"$23.05","High":"$23.19","Low":"$22.85"}
{"Date":"2/11/2015","Close":23.2,"Volume":5097393,"Open":"$23.16","High":"$23.34","Low":"$23.01"}
{"Date":"2/12/2015","Close":23.7,"Volume":5302843,"Open":"$23.35","High":"$23.70","Low":"$23.19"}
{"Date":"2/13/2015","Close":23.62,"Volume":6214009,"Open":"$23.66","High":"$23.75","Low":"$23.46"}
{"Date":"2/17/2015","Close":23.56,"Volume":6563909,"Open":"$23.56","High":"$23.81","Low":"$23.46"}
{"Date":"2/18/2015","Close":23.54,"Volume":8065361,"Open":"$23.49","High":"$23.61","Low":"$23.16"}
{"Date":"2/19/2015","Close":21.87,"Volume":16787950,"Open":"$21.95","High":"$22.64","Low":"$21.78"}
{"Date":"2/20/2015","Close":21.77,"Volume":12469280,"Open":"$21.76","High":"$21.96","Low":"$21.63"}
{"Date":"2/23/2015","Close":21.61,"Volume":11579990,"Open":"$21.77","High":"$21.91","Low":"$21.38"}
{"Date":"2/24/2015","Close":21.32,"Volume":12281180,"Open":"$21.59","High":"$21.66","Low":"$21.14"}
{"Date":"2/25/2015","Close":21.25,"Volume":8105020,"Open":"$21.41","High":"$21.52","Low":"$21.17"}
{"Date":"2/26/2015","Close":21.12,"Volume":8726800,"Open":"$21.20","High":"$21.29","Low":"$20.93"}
{"Date":"2/27/2015","Close":21,"Volume":9077767,"Open":"$21.04","High":"$21.14","Low":"$20.88"}
{"Date":"3/2/2015","Close":21.43,"Volume":8138299,"Open":"$21.05","High":"$21.52","Low":"$21.01"}
{"Date":"3/3/2015","Close":21.34,"Volume":5836306,"Open":"$21.31","High":"$21.41","Low":"$21.11"}
{"Date":"3/4/2015","Close":20.9,"Volume":5717779,"Open":"$21.25","High":"$21.29","Low":"$20.79"}
{"Date":"3/5/2015","Close":20.66,"Volume":5888251,"Open":"$21","High":"$21.11","Low":"$20.66"}
{"Date":"3/6/2015","Close":20.28,"Volume":13958510,"Open":"$20.07","High":"$20.40","Low":"$19.92"}
{"Date":"3/9/2015","Close":20.43,"Volume":12544910,"Open":"$20.32","High":"$20.47","Low":"$20.28"}
{"Date":"3/10/2015","Close":20.26,"Volume":9405968,"Open":"$20.24","High":"$20.37","Low":"$20.12"}
{"Date":"3/11/2015","Close":20.39,"Volume":8521269,"Open":"$20.25","High":"$20.41","Low":"$20.18"}
{"Date":"3/12/2015","Close":20.85,"Volume":9458004,"Open":"$20.45","High":"$20.88","Low":"$20.38"}
{"Date":"3/13/2015","Close":20.8,"Volume":12818840,"Open":"$20.61","High":"$20.86","Low":"$20.57"}
{"Date":"3/16/2015","Close":21.03,"Volume":7285602,"Open":"$20.87","High":"$21.13","Low":"$20.84"}
{"Date":"3/17/2015","Close":21.06,"Volume":5988038,"Open":"$20.92","High":"$21.15","Low":"$20.84"}
{"Date":"3/18/2015","Close":21.38,"Volume":9239665,"Open":"$20.97","High":"$21.44","Low":"$20.78"}
{"Date":"3/19/2015","Close":21.23,"Volume":8425096,"Open":"$21.28","High":"$21.41","Low":"$21.21"}
{"Date":"3/20/2015","Close":21.72,"Volume":8949002,"Open":"$21.32","High":"$21.77","Low":"$21.30"}
{"Date":"3/23/2015","Close":21.52,"Volume":8366705,"Open":"$21.77","High":"$21.91","Low":"$21.50"}
{"Date":"3/24/2015","Close":21.15,"Volume":9170657,"Open":"$21.44","High":"$21.51","Low":"$21.10"}
{"Date":"3/25/2015","Close":20.51,"Volume":11684550,"Open":"$20.93","High":"$21.06","Low":"$20.48"}
{"Date":"3/26/2015","Close":20.28,"Volume":11148450,"Open":"$20.40","High":"$20.48","Low":"$20.05"}
{"Date":"3/27/2015","Close":20.04,"Volume":6025066,"Open":"$20.13","High":"$20.29","Low":"$20"}
{"Date":"3/30/2015","Close":20.35,"Volume":4619286,"Open":"$20.15","High":"$20.41","Low":"$20.11"}
{"Date":"3/31/2015","Close":20.18,"Volume":6448817,"Open":"$20.25","High":"$20.45","Low":"$20.18"}
{"Date":"4/1/2015","Close":20.26,"Volume":6872787,"Open":"$20.17","High":"$20.33","Low":"$19.93"}
{"Date":"4/2/2015","Close":20.49,"Volume":5712264,"Open":"$20.27","High":"$20.58","Low":"$20.21"}
{"Date":"4/6/2015","Close":20.34,"Volume":7167866,"Open":"$20.46","High":"$20.60","Low":"$20.29"}
{"Date":"4/7/2015","Close":20,"Volume":6670597,"Open":"$20.28","High":"$20.29","Low":"$19.93"}
{"Date":"4/8/2015","Close":20.19,"Volume":7039707,"Open":"$20.02","High":"$20.24","Low":"$19.98"}
{"Date":"4/9/2015","Close":19.92,"Volume":6875251,"Open":"$20.13","High":"$20.13","Low":"$19.73"}
{"Date":"4/10/2015","Close":19.93,"Volume":6130726,"Open":"$20","High":"$20.08","Low":"$19.84"}
{"Date":"4/13/2015","Close":20.23,"Volume":7627507,"Open":"$20.12","High":"$20.39","Low":"$20.03"}
{"Date":"4/14/2015","Close":19.96,"Volume":6558847,"Open":"$20.23","High":"$20.37","Low":"$19.93"}
{"Date":"4/15/2015","Close":19.93,"Volume":7391795,"Open":"$20","High":"$20.07","Low":"$19.82"}
{"Date":"4/16/2015","Close":20.24,"Volume":9526870,"Open":"$19.95","High":"$20.29","Low":"$19.83"}
{"Date":"4/17/2015","Close":20.6,"Volume":18798540,"Open":"$20.16","High":"$20.72","Low":"$19.96"}
{"Date":"4/20/2015","Close":20.6,"Volume":9226680,"Open":"$20.65","High":"$20.70","Low":"$20.38"}
{"Date":"4/21/2015","Close":20.55,"Volume":6521279,"Open":"$20.64","High":"$20.76","Low":"$20.50"}
{"Date":"4/22/2015","Close":20.62,"Volume":6856946,"Open":"$20.62","High":"$20.73","Low":"$20.52"}
{"Date":"4/23/2015","Close":20.68,"Volume":6570085,"Open":"$20.61","High":"$20.80","Low":"$20.61"}
{"Date":"4/24/2015","Close":20.69,"Volume":13343360,"Open":"$20.70","High":"$20.83","Low":"$20.44"}
{"Date":"4/27/2015","Close":20.63,"Volume":6701592,"Open":"$20.73","High":"$20.89","Low":"$20.54"}
{"Date":"4/28/2015","Close":20.4,"Volume":5314088,"Open":"$20.60","High":"$20.63","Low":"$20.36"}
{"Date":"4/29/2015","Close":20.27,"Volume":10528980,"Open":"$20.26","High":"$20.66","Low":"$20.25"}
{"Date":"4/30/2015","Close":20.14,"Volume":12303210,"Open":"$20.30","High":"$20.62","Low":"$19.98"}
{"Date":"5/1/2015","Close":20.32,"Volume":5723360,"Open":"$20.19","High":"$20.47","Low":"$20.09"}
{"Date":"5/4/2015","Close":20.32,"Volume":4364754,"Open":"$20.38","High":"$20.54","Low":"$20.22"}
{"Date":"5/5/2015","Close":19.83,"Volume":8316302,"Open":"$20.21","High":"$20.26","Low":"$19.74"}
{"Date":"5/6/2015","Close":19.45,"Volume":9659471,"Open":"$19.81","High":"$19.85","Low":"$19.33"}
{"Date":"5/7/2015","Close":19.8,"Volume":6075406,"Open":"$19.45","High":"$19.90","Low":"$19.43"}
{"Date":"5/8/2015","Close":20.32,"Volume":6212881,"Open":"$20.03","High":"$20.53","Low":"$20.03"}
{"Date":"5/11/2015","Close":20.14,"Volume":6027212,"Open":"$20.29","High":"$20.48","Low":"$20.06"}
{"Date":"5/12/2015","Close":20.11,"Volume":5120051,"Open":"$19.97","High":"$20.20","Low":"$19.77"}
{"Date":"5/13/2015","Close":19.99,"Volume":7026739,"Open":"$20.16","High":"$20.40","Low":"$19.94"}
{"Date":"5/14/2015","Close":20.4,"Volume":5938654,"Open":"$20.08","High":"$20.44","Low":"$20.08"}
{"Date":"5/15/2015","Close":20.6,"Volume":11015830,"Open":"$20.44","High":"$20.71","Low":"$20.39"}
{"Date":"5/18/2015","Close":20.55,"Volume":4871552,"Open":"$20.54","High":"$20.74","Low":"$20.46"}
{"Date":"5/19/2015","Close":20.61,"Volume":5855541,"Open":"$20.54","High":"$20.66","Low":"$20.33"}
{"Date":"5/20/2015","Close":20.33,"Volume":7334616,"Open":"$20.59","High":"$20.68","Low":"$20.33"}
{"Date":"5/21/2015","Close":20.22,"Volume":8328112,"Open":"$20.39","High":"$20.64","Low":"$20.16"}
{"Date":"5/22/2015","Close":20.09,"Volume":5829015,"Open":"$20.22","High":"$20.26","Low":"$19.99"}
{"Date":"5/26/2015","Close":20.02,"Volume":7059060,"Open":"$20.12","High":"$20.17","Low":"$19.91"}
{"Date":"5/27/2015","Close":20.18,"Volume":4858051,"Open":"$20.05","High":"$20.24","Low":"$19.96"}
{"Date":"5/28/2015","Close":20.09,"Volume":3711839,"Open":"$20.23","High":"$20.23","Low":"$19.99"}
{"Date":"5/29/2015","Close":19.92,"Volume":12653650,"Open":"$20.06","High":"$20.17","Low":"$19.89"}
{"Date":"6/1/2015","Close":20.27,"Volume":5978124,"Open":"$19.96","High":"$20.37","Low":"$19.91"}
{"Date":"6/2/2015","Close":20.23,"Volume":4377342,"Open":"$20.21","High":"$20.28","Low":"$20.07"}
{"Date":"6/3/2015","Close":20.1,"Volume":5696083,"Open":"$20.22","High":"$20.36","Low":"$20.06"}
{"Date":"6/4/2015","Close":19.87,"Volume":6451760,"Open":"$20.03","High":"$20.12","Low":"$19.85"}
{"Date":"6/5/2015","Close":19.57,"Volume":6554264,"Open":"$19.71","High":"$19.80","Low":"$19.48"}
{"Date":"6/8/2015","Close":19.4,"Volume":4906123,"Open":"$19.60","High":"$19.66","Low":"$19.38"}
{"Date":"6/9/2015","Close":19.43,"Volume":5955247,"Open":"$19.47","High":"$19.65","Low":"$19.38"}
{"Date":"6/10/2015","Close":19.56,"Volume":8459781,"Open":"$19.44","High":"$19.80","Low":"$19.44"}
{"Date":"6/11/2015","Close":19.71,"Volume":4569362,"Open":"$19.69","High":"$19.83","Low":"$19.65"}
{"Date":"6/12/2015","Close":19.92,"Volume":7373834,"Open":"$20.09","High":"$20.30","Low":"$19.86"}
{"Date":"6/15/2015","Close":19.71,"Volume":7149339,"Open":"$19.75","High":"$19.89","Low":"$19.66"}
{"Date":"6/16/2015","Close":19.95,"Volume":5386915,"Open":"$19.74","High":"$19.95","Low":"$19.64"}
{"Date":"6/17/2015","Close":20.11,"Volume":11051360,"Open":"$19.94","High":"$20.14","Low":"$19.84"}
{"Date":"6/18/2015","Close":20.52,"Volume":10216550,"Open":"$20.18","High":"$20.59","Low":"$20.02"}
{"Date":"6/19/2015","Close":20.41,"Volume":9368546,"Open":"$20.45","High":"$20.52","Low":"$20.23"}
{"Date":"6/22/2015","Close":20.47,"Volume":11016370,"Open":"$20.51","High":"$20.69","Low":"$20.46"}
{"Date":"6/23/2015","Close":20.29,"Volume":5965913,"Open":"$20.41","High":"$20.47","Low":"$20.13"}
{"Date":"6/24/2015","Close":20.73,"Volume":19191660,"Open":"$20.30","High":"$20.88","Low":"$20.25"}
{"Date":"6/25/2015","Close":20.3,"Volume":9759155,"Open":"$20.73","High":"$20.78","Low":"$20.30"}
{"Date":"6/26/2015","Close":20.14,"Volume":8203974,"Open":"$20.12","High":"$20.36","Low":"$19.96"}
{"Date":"6/29/2015","Close":19.56,"Volume":8333961,"Open":"$20.05","High":"$20.25","Low":"$19.54"}
{"Date":"6/30/2015","Close":19.83,"Volume":9626436,"Open":"$19.71","High":"$19.89","Low":"$19.38"}
{"Date":"7/1/2015","Close":20.4,"Volume":9121140,"Open":"$20.64","High":"$20.95","Low":"$19.84"}
{"Date":"7/2/2015","Close":20.51,"Volume":7556762,"Open":"$20.53","High":"$20.82","Low":"$20.46"}
{"Date":"7/6/2015","Close":20.56,"Volume":6887080,"Open":"$20.40","High":"$20.76","Low":"$20.27"}
{"Date":"7/7/2015","Close":20.94,"Volume":8606175,"Open":"$20.65","High":"$21.05","Low":"$20.60"}
{"Date":"7/8/2015","Close":20.65,"Volume":5467003,"Open":"$20.82","High":"$20.93","Low":"$20.62"}
{"Date":"7/9/2015","Close":20.56,"Volume":4670274,"Open":"$20.83","High":"$20.91","Low":"$20.54"}
{"Date":"7/10/2015","Close":20.65,"Volume":5088491,"Open":"$20.74","High":"$20.86","Low":"$20.59"}
{"Date":"7/13/2015","Close":20.76,"Volume":4552475,"Open":"$20.87","High":"$21","Low":"$20.62"}
{"Date":"7/14/2015","Close":20.91,"Volume":3654750,"Open":"$20.87","High":"$20.99","Low":"$20.64"}
{"Date":"7/15/2015","Close":21.09,"Volume":4414243,"Open":"$20.90","High":"$21.15","Low":"$20.83"}
{"Date":"7/16/2015","Close":21.29,"Volume":5339558,"Open":"$21.20","High":"$21.40","Low":"$21.11"}
{"Date":"7/17/2015","Close":21.2,"Volume":3375888,"Open":"$21.29","High":"$21.36","Low":"$21.10"}
{"Date":"7/20/2015","Close":21.13,"Volume":2718008,"Open":"$21.18","High":"$21.25","Low":"$21.05"}
{"Date":"7/21/2015","Close":20.93,"Volume":4279092,"Open":"$21.08","High":"$21.16","Low":"$20.88"}
{"Date":"7/22/2015","Close":20.9,"Volume":4509521,"Open":"$20.96","High":"$21.09","Low":"$20.86"}
{"Date":"7/23/2015","Close":20.16,"Volume":14570230,"Open":"$20.83","High":"$20.83","Low":"$20.04"}
{"Date":"7/24/2015","Close":19.73,"Volume":10741390,"Open":"$20.10","High":"$20.13","Low":"$19.46"}
{"Date":"7/27/2015","Close":19.71,"Volume":10480840,"Open":"$19.69","High":"$19.89","Low":"$19.60"}
{"Date":"7/28/2015","Close":20.06,"Volume":8593166,"Open":"$19.82","High":"$20.16","Low":"$19.76"}
{"Date":"7/29/2015","Close":20.43,"Volume":12468160,"Open":"$20.05","High":"$20.44","Low":"$19.93"}
{"Date":"7/30/2015","Close":19.55,"Volume":11739980,"Open":"$20.11","High":"$20.15","Low":"$19.46"}
{"Date":"7/31/2015","Close":19.38,"Volume":7960626,"Open":"$19.42","High":"$19.45","Low":"$19.08"}
{"Date":"8/3/2015","Close":19.35,"Volume":5851360,"Open":"$19.31","High":"$19.43","Low":"$19.23"}
{"Date":"8/4/2015","Close":19.19,"Volume":5727821,"Open":"$19.29","High":"$19.42","Low":"$19.15"}
{"Date":"8/5/2015","Close":18.83,"Volume":8205087,"Open":"$19.31","High":"$19.34","Low":"$18.74"}
{"Date":"8/6/2015","Close":18.95,"Volume":8145671,"Open":"$18.83","High":"$19.01","Low":"$18.45"}
{"Date":"8/7/2015","Close":18.97,"Volume":6093589,"Open":"$18.87","High":"$18.99","Low":"$18.74"}
{"Date":"8/10/2015","Close":19.2,"Volume":5272813,"Open":"$19.14","High":"$19.26","Low":"$19.08"}
{"Date":"8/11/2015","Close":19.16,"Volume":4274016,"Open":"$19.05","High":"$19.33","Low":"$19.03"}
{"Date":"8/12/2015","Close":19.13,"Volume":6247407,"Open":"$18.90","High":"$19.14","Low":"$18.66"}
{"Date":"8/13/2015","Close":19.24,"Volume":6991531,"Open":"$19.05","High":"$19.34","Low":"$18.85"}
{"Date":"8/14/2015","Close":19.27,"Volume":7829974,"Open":"$19.20","High":"$19.29","Low":"$19.13"}
{"Date":"8/17/2015","Close":19.6,"Volume":6273865,"Open":"$19.22","High":"$19.64","Low":"$19.13"}
{"Date":"8/18/2015","Close":19.61,"Volume":5752689,"Open":"$19.60","High":"$19.66","Low":"$19.36"}
{"Date":"8/19/2015","Close":19.15,"Volume":8214368,"Open":"$19.41","High":"$19.43","Low":"$19.06"}
{"Date":"8/20/2015","Close":18.72,"Volume":10191630,"Open":"$18.97","High":"$19.07","Low":"$18.68"}
{"Date":"8/21/2015","Close":18.29,"Volume":9263573,"Open":"$18.58","High":"$18.71","Low":"$18.28"}
{"Date":"8/24/2015","Close":17.56,"Volume":11332860,"Open":"$17.46","High":"$18.23","Low":"$17.21"}
{"Date":"8/25/2015","Close":17,"Volume":10676170,"Open":"$18.06","High":"$18.07","Low":"$17"}
{"Date":"8/26/2015","Close":17.71,"Volume":11904300,"Open":"$17.44","High":"$17.75","Low":"$17.10"}
{"Date":"8/27/2015","Close":18.17,"Volume":7026888,"Open":"$17.85","High":"$18.30","Low":"$17.81"}
{"Date":"8/28/2015","Close":18.28,"Volume":6671029,"Open":"$18.13","High":"$18.30","Low":"$18"}
{"Date":"8/31/2015","Close":17.73,"Volume":8985481,"Open":"$18.19","High":"$18.22","Low":"$17.73"}
{"Date":"9/1/2015","Close":17.33,"Volume":7348729,"Open":"$17.35","High":"$17.64","Low":"$17.18"}
{"Date":"9/2/2015","Close":17.46,"Volume":5190328,"Open":"$17.58","High":"$17.63","Low":"$17.28"}
{"Date":"9/3/2015","Close":17.56,"Volume":5122235,"Open":"$17.56","High":"$17.71","Low":"$17.51"}
{"Date":"9/4/2015","Close":17.2,"Volume":4299054,"Open":"$17.32","High":"$17.43","Low":"$17.07"}
{"Date":"9/8/2015","Close":17.58,"Volume":7718652,"Open":"$17.45","High":"$17.64","Low":"$17.41"}
{"Date":"9/9/2015","Close":17.33,"Volume":5658238,"Open":"$17.76","High":"$17.81","Low":"$17.28"}
{"Date":"9/10/2015","Close":17.34,"Volume":7076467,"Open":"$17.24","High":"$17.57","Low":"$17.21"}
{"Date":"9/11/2015","Close":17.74,"Volume":6257316,"Open":"$17.34","High":"$17.74","Low":"$17.22"}
{"Date":"9/14/2015","Close":17.68,"Volume":5438357,"Open":"$17.75","High":"$17.75","Low":"$17.57"}
{"Date":"9/15/2015","Close":17.27,"Volume":15597140,"Open":"$17.63","High":"$17.63","Low":"$16.85"}
{"Date":"9/16/2015","Close":17.41,"Volume":9248980,"Open":"$17.17","High":"$17.45","Low":"$17.06"}
{"Date":"9/17/2015","Close":17.42,"Volume":8189936,"Open":"$17.40","High":"$17.82","Low":"$17.19"}
{"Date":"9/18/2015","Close":16.53,"Volume":19847710,"Open":"$17.02","High":"$17.15","Low":"$16.49"}
{"Date":"9/21/2015","Close":16.62,"Volume":7870732,"Open":"$16.59","High":"$16.73","Low":"$16.51"}
{"Date":"9/22/2015","Close":16.04,"Volume":10549320,"Open":"$16.47","High":"$16.47","Low":"$16.04"}
{"Date":"9/23/2015","Close":16.17,"Volume":7474423,"Open":"$16.02","High":"$16.25","Low":"$15.96"}
{"Date":"9/24/2015","Close":16.05,"Volume":10789070,"Open":"$16.06","High":"$16.24","Low":"$15.83"}
{"Date":"9/25/2015","Close":16.25,"Volume":11483890,"Open":"$16.20","High":"$16.32","Low":"$15.99"}
{"Date":"9/28/2015","Close":15.65,"Volume":13065400,"Open":"$15.75","High":"$15.96","Low":"$15.52"}
{"Date":"9/29/2015","Close":15.39,"Volume":16052150,"Open":"$15.65","High":"$15.88","Low":"$15.36"}
{"Date":"9/30/2015","Close":15.81,"Volume":20161220,"Open":"$15.54","High":"$15.88","Low":"$15.45"}
{"Date":"10/1/2015","Close":16.07,"Volume":14053820,"Open":"$15.85","High":"$16.25","Low":"$15.62"}
{"Date":"10/2/2015","Close":16.25,"Volume":10778150,"Open":"$15.87","High":"$16.27","Low":"$15.69"}
{"Date":"10/5/2015","Close":16.65,"Volume":8745955,"Open":"$16.36","High":"$16.72","Low":"$16.30"}
{"Date":"10/6/2015","Close":17.07,"Volume":10901560,"Open":"$16.60","High":"$17.16","Low":"$16.56"}
{"Date":"10/7/2015","Close":17.65,"Volume":15997210,"Open":"$17.16","High":"$17.68","Low":"$17.06"}
{"Date":"10/8/2015","Close":17.85,"Volume":9592278,"Open":"$17.56","High":"$17.94","Low":"$17.17"}
{"Date":"10/9/2015","Close":17.63,"Volume":7221795,"Open":"$17.82","High":"$17.94","Low":"$17.54"}
{"Date":"10/12/2015","Close":17.65,"Volume":4271300,"Open":"$17.71","High":"$17.88","Low":"$17.61"}
{"Date":"10/13/2015","Close":17.38,"Volume":9938813,"Open":"$17.48","High":"$17.66","Low":"$17.26"}
{"Date":"10/14/2015","Close":17.28,"Volume":9293572,"Open":"$17.39","High":"$17.52","Low":"$17.22"}
{"Date":"10/15/2015","Close":17.69,"Volume":6631231,"Open":"$17.35","High":"$17.69","Low":"$17.24"}
{"Date":"10/16/2015","Close":17.57,"Volume":8390943,"Open":"$17.73","High":"$17.86","Low":"$17.50"}
{"Date":"10/19/2015","Close":17.69,"Volume":5866547,"Open":"$17.53","High":"$17.78","Low":"$17.43"}
{"Date":"10/20/2015","Close":17.69,"Volume":6226486,"Open":"$17.63","High":"$17.89","Low":"$17.53"}
{"Date":"10/21/2015","Close":17.12,"Volume":15158290,"Open":"$17.78","High":"$17.80","Low":"$17.07"}
{"Date":"10/22/2015","Close":17.57,"Volume":12189340,"Open":"$17.22","High":"$17.59","Low":"$17.14"}
{"Date":"10/23/2015","Close":16.54,"Volume":17735730,"Open":"$17.17","High":"$17.17","Low":"$16.46"}
{"Date":"10/26/2015","Close":16.3,"Volume":15147020,"Open":"$16.52","High":"$16.54","Low":"$16.14"}
{"Date":"10/27/2015","Close":16.27,"Volume":17585170,"Open":"$16.25","High":"$16.57","Low":"$15.94"}
{"Date":"10/28/2015","Close":16.56,"Volume":13447300,"Open":"$16.36","High":"$16.80","Low":"$16.08"}
{"Date":"10/29/2015","Close":17.24,"Volume":15056940,"Open":"$16.86","High":"$17.33","Low":"$16.64"}
{"Date":"10/30/2015","Close":17.33,"Volume":11700110,"Open":"$17.26","High":"$17.40","Low":"$16.92"}
{"Date":"11/2/2015","Close":17.6,"Volume":11563690,"Open":"$17.33","High":"$17.75","Low":"$17.20"}
{"Date":"11/3/2015","Close":17.51,"Volume":13533120,"Open":"$17.50","High":"$17.76","Low":"$17.43"}
{"Date":"11/4/2015","Close":17.61,"Volume":6166405,"Open":"$17.53","High":"$17.74","Low":"$17.49"}
{"Date":"11/5/2015","Close":17.83,"Volume":9049655,"Open":"$17.58","High":"$17.85","Low":"$17.53"}
{"Date":"11/6/2015","Close":17.48,"Volume":13401930,"Open":"$17.66","High":"$17.68","Low":"$17.36"}
{"Date":"11/9/2015","Close":17.14,"Volume":8545847,"Open":"$17.35","High":"$17.42","Low":"$17.02"}
{"Date":"11/10/2015","Close":17.21,"Volume":6186974,"Open":"$17.15","High":"$17.29","Low":"$17.03"}
{"Date":"11/11/2015","Close":17.15,"Volume":6450353,"Open":"$17.23","High":"$17.33","Low":"$17.12"}
{"Date":"11/12/2015","Close":17.04,"Volume":5273467,"Open":"$17.09","High":"$17.27","Low":"$17.04"}
{"Date":"11/13/2015","Close":16.6,"Volume":7732940,"Open":"$17.04","High":"$17.18","Low":"$16.57"}
{"Date":"11/16/2015","Close":16.7,"Volume":7216927,"Open":"$16.55","High":"$16.72","Low":"$16.29"}
{"Date":"11/17/2015","Close":16.39,"Volume":9069743,"Open":"$16.76","High":"$16.89","Low":"$16.37"}
{"Date":"11/18/2015","Close":16.48,"Volume":9480552,"Open":"$16.47","High":"$16.55","Low":"$16.20"}
{"Date":"11/19/2015","Close":16.24,"Volume":6396430,"Open":"$16.55","High":"$16.64","Low":"$16.18"}
{"Date":"11/20/2015","Close":16.11,"Volume":10763490,"Open":"$16.28","High":"$16.38","Low":"$15.98"}
{"Date":"11/23/2015","Close":16.26,"Volume":7911290,"Open":"$16.31","High":"$16.46","Low":"$16.19"}
{"Date":"11/24/2015","Close":16.24,"Volume":7567451,"Open":"$16.13","High":"$16.32","Low":"$16.02"}
{"Date":"11/25/2015","Close":16.52,"Volume":9353415,"Open":"$16.25","High":"$16.63","Low":"$16.25"}
{"Date":"11/27/2015","Close":16.62,"Volume":2922988,"Open":"$16.54","High":"$16.75","Low":"$16.49"}
{"Date":"11/30/2015","Close":16.6,"Volume":11470600,"Open":"$16.65","High":"$16.69","Low":"$16.43"}
{"Date":"12/1/2015","Close":16.85,"Volume":8561151,"Open":"$16.73","High":"$16.91","Low":"$16.66"}
{"Date":"12/2/2015","Close":16.4,"Volume":6696861,"Open":"$16.81","High":"$16.92","Low":"$16.39"}
{"Date":"12/3/2015","Close":15.99,"Volume":10627940,"Open":"$16.41","High":"$16.52","Low":"$15.99"}
{"Date":"12/4/2015","Close":16.34,"Volume":9487319,"Open":"$16.04","High":"$16.37","Low":"$15.99"}
{"Date":"12/7/2015","Close":15.91,"Volume":9520863,"Open":"$16.24","High":"$16.28","Low":"$15.84"}
{"Date":"12/8/2015","Close":16,"Volume":6704780,"Open":"$15.86","High":"$16.05","Low":"$15.80"}
{"Date":"12/9/2015","Close":15.87,"Volume":7385565,"Open":"$15.85","High":"$16.23","Low":"$15.76"}
{"Date":"12/10/2015","Close":16.13,"Volume":9147653,"Open":"$15.91","High":"$16.24","Low":"$15.89"}
{"Date":"12/11/2015","Close":15.81,"Volume":10459660,"Open":"$15.92","High":"$16.15","Low":"$15.71"}
{"Date":"12/14/2015","Close":15.71,"Volume":10345680,"Open":"$15.83","High":"$15.88","Low":"$15.42"}
{"Date":"12/15/2015","Close":15.87,"Volume":7157057,"Open":"$15.86","High":"$15.95","Low":"$15.68"}
{"Date":"12/16/2015","Close":16.02,"Volume":8072111,"Open":"$16","High":"$16.07","Low":"$15.67"}
{"Date":"12/17/2015","Close":15.75,"Volume":6255420,"Open":"$15.97","High":"$16.01","Low":"$15.69"}
{"Date":"12/18/2015","Close":15.33,"Volume":12029030,"Open":"$15.64","High":"$15.76","Low":"$15.28"}
{"Date":"12/21/2015","Close":15.2,"Volume":14931570,"Open":"$15.47","High":"$15.66","Low":"$15.10"}
{"Date":"12/22/2015","Close":15.43,"Volume":8780937,"Open":"$15.30","High":"$15.65","Low":"$15.18"}
{"Date":"12/23/2015","Close":15.96,"Volume":7514671,"Open":"$15.48","High":"$15.96","Low":"$15.41"}
{"Date":"12/24/2015","Close":15.95,"Volume":2665820,"Open":"$16","High":"$16.06","Low":"$15.89"}
{"Date":"12/28/2015","Close":15.78,"Volume":5229454,"Open":"$15.90","High":"$15.97","Low":"$15.63"}
{"Date":"12/29/2015","Close":15.93,"Volume":5793189,"Open":"$15.71","High":"$15.94","Low":"$15.68"}
{"Date":"12/30/2015","Close":15.76,"Volume":4345388,"Open":"$15.90","High":"$16.10","Low":"$15.72"}
{"Date":"12/31/2015","Close":15.34,"Volume":6264365,"Open":"$15.72","High":"$15.74","Low":"$15.33"}
{"Date":"1/4/2016","Close":15.16,"Volume":7723754,"Open":"$15.08","High":"$15.27","Low":"$14.90"}
{"Date":"1/5/2016","Close":15.39,"Volume":8954083,"Open":"$15.21","High":"$15.41","Low":"$15.03"}
{"Date":"1/6/2016","Close":15.07,"Volume":8897360,"Open":"$15.16","High":"$15.22","Low":"$14.92"}
{"Date":"1/7/2016","Close":14.55,"Volume":7847765,"Open":"$14.90","High":"$15.10","Low":"$14.53"}
{"Date":"1/8/2016","Close":14.51,"Volume":6623331,"Open":"$14.56","High":"$14.78","Low":"$14.49"}
{"Date":"1/11/2016","Close":14.75,"Volume":9976447,"Open":"$14.47","High":"$14.84","Low":"$14.45"}
{"Date":"1/12/2016","Close":14.33,"Volume":13354090,"Open":"$14.92","High":"$15","Low":"$14.23"}
{"Date":"1/13/2016","Close":13.46,"Volume":13945630,"Open":"$14.34","High":"$14.36","Low":"$13.38"}
{"Date":"1/14/2016","Close":13.78,"Volume":12012140,"Open":"$13.53","High":"$13.88","Low":"$13.17"}
{"Date":"1/15/2016","Close":13.16,"Volume":10937040,"Open":"$13.36","High":"$13.45","Low":"$12.86"}
{"Date":"1/19/2016","Close":12.82,"Volume":10988910,"Open":"$13.28","High":"$13.50","Low":"$12.80"}
{"Date":"1/20/2016","Close":12.83,"Volume":12428510,"Open":"$12.63","High":"$13","Low":"$12.17"}
{"Date":"1/21/2016","Close":13.5,"Volume":14841150,"Open":"$12.92","High":"$13.89","Low":"$12.79"}
{"Date":"1/22/2016","Close":13.8,"Volume":19432080,"Open":"$13.75","High":"$14.31","Low":"$13.58"}
{"Date":"1/25/2016","Close":13.57,"Volume":9534204,"Open":"$13.81","High":"$13.93","Low":"$13.49"}
{"Date":"1/26/2016","Close":13.87,"Volume":13113620,"Open":"$13.63","High":"$14.12","Low":"$13.59"}
{"Date":"1/27/2016","Close":13.55,"Volume":7579688,"Open":"$13.81","High":"$14.09","Low":"$13.40"}
{"Date":"1/28/2016","Close":13.19,"Volume":11083780,"Open":"$13.73","High":"$13.82","Low":"$13.11"}
{"Date":"1/29/2016","Close":13.85,"Volume":15907580,"Open":"$13.39","High":"$14.08","Low":"$13.27"}
{"Date":"2/1/2016","Close":13.71,"Volume":6979324,"Open":"$13.72","High":"$13.88","Low":"$13.55"}
{"Date":"2/2/2016","Close":13.23,"Volume":9583351,"Open":"$13.53","High":"$13.53","Low":"$13.02"}
{"Date":"2/3/2016","Close":13.64,"Volume":10256170,"Open":"$13.33","High":"$13.68","Low":"$12.98"}
{"Date":"2/4/2016","Close":14.2,"Volume":13723690,"Open":"$13.59","High":"$14.29","Low":"$13.54"}
{"Date":"2/5/2016","Close":14.15,"Volume":11993860,"Open":"$14.12","High":"$14.54","Low":"$13.91"}
{"Date":"2/8/2016","Close":13.76,"Volume":12926570,"Open":"$14.04","High":"$14.05","Low":"$13.41"}
{"Date":"2/9/2016","Close":13.85,"Volume":11314230,"Open":"$13.56","High":"$14.34","Low":"$13.56"}
{"Date":"2/10/2016","Close":14.08,"Volume":8472785,"Open":"$13.90","High":"$14.54","Low":"$13.87"}
{"Date":"2/11/2016","Close":13.88,"Volume":9800446,"Open":"$13.83","High":"$14.04","Low":"$13.66"}
{"Date":"2/12/2016","Close":14.42,"Volume":9798452,"Open":"$14.07","High":"$14.48","Low":"$13.98"}
{"Date":"2/16/2016","Close":14.84,"Volume":13977610,"Open":"$14.64","High":"$14.89","Low":"$14.53"}
{"Date":"2/17/2016","Close":14.97,"Volume":20458250,"Open":"$15.57","High":"$16","Low":"$14.60"}
{"Date":"2/18/2016","Close":15.32,"Volume":9483249,"Open":"$15.04","High":"$15.52","Low":"$14.89"}
{"Date":"2/19/2016","Close":15.06,"Volume":8190399,"Open":"$15.17","High":"$15.27","Low":"$14.89"}
{"Date":"2/22/2016","Close":15.32,"Volume":8762683,"Open":"$15.21","High":"$15.59","Low":"$15.14"}
{"Date":"2/23/2016","Close":14.96,"Volume":7500615,"Open":"$15.23","High":"$15.46","Low":"$14.93"}
{"Date":"2/24/2016","Close":15.05,"Volume":7536909,"Open":"$14.86","High":"$15.12","Low":"$14.64"}
{"Date":"2/25/2016","Close":15.51,"Volume":7218831,"Open":"$15.14","High":"$15.51","Low":"$14.99"}
{"Date":"2/26/2016","Close":15.39,"Volume":9182938,"Open":"$15.54","High":"$15.74","Low":"$15.34"}
{"Date":"2/29/2016","Close":15.31,"Volume":8784051,"Open":"$15.42","High":"$15.54","Low":"$15.24"}
{"Date":"3/1/2016","Close":15.85,"Volume":9658506,"Open":"$15.48","High":"$15.88","Low":"$15.46"}
{"Date":"3/2/2016","Close":15.95,"Volume":7987336,"Open":"$15.82","High":"$16","Low":"$15.78"}
{"Date":"3/3/2016","Close":16.11,"Volume":11328770,"Open":"$15.99","High":"$16.23","Low":"$15.95"}
{"Date":"3/4/2016","Close":16.49,"Volume":7287275,"Open":"$16.18","High":"$16.58","Low":"$16.13"}
{"Date":"3/7/2016","Close":16.84,"Volume":9774483,"Open":"$16.39","High":"$16.85","Low":"$16.30"}
{"Date":"3/8/2016","Close":16.27,"Volume":10673830,"Open":"$16.73","High":"$16.84","Low":"$16.22"}
{"Date":"3/9/2016","Close":16.17,"Volume":9644144,"Open":"$16.32","High":"$16.37","Low":"$15.99"}
{"Date":"3/10/2016","Close":16.05,"Volume":10011390,"Open":"$16.32","High":"$16.50","Low":"$15.73"}
{"Date":"3/11/2016","Close":16.63,"Volume":9953057,"Open":"$16.29","High":"$16.67","Low":"$16.17"}
{"Date":"3/14/2016","Close":16.87,"Volume":15992710,"Open":"$16.80","High":"$17.17","Low":"$16.65"}
{"Date":"3/15/2016","Close":16.56,"Volume":7031516,"Open":"$16.65","High":"$16.73","Low":"$16.37"}
{"Date":"3/16/2016","Close":16.91,"Volume":9350417,"Open":"$16.45","High":"$16.97","Low":"$16.45"}
{"Date":"3/17/2016","Close":16.75,"Volume":14290890,"Open":"$16.98","High":"$16.98","Low":"$16.12"}
{"Date":"3/18/2016","Close":16.97,"Volume":19795660,"Open":"$16.81","High":"$17.08","Low":"$16.76"}
{"Date":"3/21/2016","Close":16.82,"Volume":8192365,"Open":"$16.99","High":"$17.26","Low":"$16.67"}
{"Date":"3/22/2016","Close":16.48,"Volume":11057210,"Open":"$16.73","High":"$16.78","Low":"$16.34"}
{"Date":"3/23/2016","Close":16.18,"Volume":11951520,"Open":"$16.48","High":"$16.51","Low":"$16.01"}
{"Date":"3/24/2016","Close":16.18,"Volume":7300624,"Open":"$16.07","High":"$16.25","Low":"$15.77"}
{"Date":"3/28/2016","Close":16.34,"Volume":5753883,"Open":"$16.22","High":"$16.44","Low":"$16.02"}
{"Date":"3/29/2016","Close":16.46,"Volume":7475436,"Open":"$16.20","High":"$16.54","Low":"$15.95"}
{"Date":"3/30/2016","Close":16.46,"Volume":5835237,"Open":"$16.55","High":"$16.77","Low":"$16.45"}
{"Date":"3/31/2016","Close":16.7,"Volume":8353902,"Open":"$16.45","High":"$16.73","Low":"$16.36"}
{"Date":"4/1/2016","Close":16.06,"Volume":11392570,"Open":"$16.47","High":"$16.47","Low":"$16.00"}
{"Date":"4/4/2016","Close":15.68,"Volume":11262250,"Open":"$16","High":"$16.04","Low":"$15.59"}
{"Date":"4/5/2016","Close":15.44,"Volume":14421730,"Open":"$15.55","High":"$15.58","Low":"$15.20"}
{"Date":"4/6/2016","Close":15.48,"Volume":10167450,"Open":"$15.38","High":"$15.58","Low":"$15.19"}
{"Date":"4/7/2016","Close":15.29,"Volume":9886792,"Open":"$15.38","High":"$15.47","Low":"$15.15"}
{"Date":"4/8/2016","Close":15.26,"Volume":7815926,"Open":"$15.38","High":"$15.67","Low":"$15.25"}
{"Date":"4/11/2016","Close":15.53,"Volume":7661995,"Open":"$15.39","High":"$15.73","Low":"$15.34"}
{"Date":"4/12/2016","Close":15.86,"Volume":7524694,"Open":"$15.63","High":"$15.89","Low":"$15.55"}
{"Date":"4/13/2016","Close":16.1,"Volume":6247200,"Open":"$15.98","High":"$16.12","Low":"$15.87"}
{"Date":"4/14/2016","Close":16.09,"Volume":9574065,"Open":"$16.13","High":"$16.29","Low":"$16.04"}
{"Date":"4/15/2016","Close":16.21,"Volume":7311262,"Open":"$16.10","High":"$16.38","Low":"$16.09"}
{"Date":"4/18/2016","Close":15.86,"Volume":8361020,"Open":"$16.08","High":"$16.14","Low":"$15.82"}
{"Date":"4/19/2016","Close":15.86,"Volume":7523787,"Open":"$15.96","High":"$16.01","Low":"$15.74"}
{"Date":"4/20/2016","Close":15.54,"Volume":9957491,"Open":"$15.85","High":"$15.91","Low":"$15.53"}
{"Date":"4/21/2016","Close":15.59,"Volume":13538610,"Open":"$15.45","High":"$15.86","Low":"$15.45"}
{"Date":"4/22/2016","Close":15.34,"Volume":19606280,"Open":"$15.66","High":"$15.81","Low":"$15"}
{"Date":"4/25/2016","Close":15.27,"Volume":10830080,"Open":"$15.25","High":"$15.40","Low":"$15.17"}
{"Date":"4/26/2016","Close":15.51,"Volume":10353480,"Open":"$15.33","High":"$15.64","Low":"$15.28"}
{"Date":"4/27/2016","Close":15.94,"Volume":11896320,"Open":"$15.47","High":"$15.98","Low":"$15.42"}
{"Date":"4/28/2016","Close":15.82,"Volume":15190560,"Open":"$15.77","High":"$16.15","Low":"$15.75"}
{"Date":"4/29/2016","Close":15.82,"Volume":11998980,"Open":"$15.37","High":"$16.10","Low":"$15.14"}
{"Date":"5/2/2016","Close":16.01,"Volume":8381151,"Open":"$15.90","High":"$16.14","Low":"$15.82"}
{"Date":"5/3/2016","Close":16.11,"Volume":9678304,"Open":"$15.83","High":"$16.13","Low":"$15.76"}
{"Date":"5/4/2016","Close":16.16,"Volume":8367515,"Open":"$15.94","High":"$16.27","Low":"$15.93"}
{"Date":"5/5/2016","Close":16.18,"Volume":6031537,"Open":"$16.16","High":"$16.38","Low":"$16.04"}
{"Date":"5/6/2016","Close":16.36,"Volume":7615537,"Open":"$16.14","High":"$16.42","Low":"$16.10"}
{"Date":"5/9/2016","Close":16.41,"Volume":5451589,"Open":"$16.39","High":"$16.52","Low":"$16.27"}
{"Date":"5/10/2016","Close":16.67,"Volume":5775835,"Open":"$16.53","High":"$16.72","Low":"$16.50"}
{"Date":"5/11/2016","Close":16.07,"Volume":10738530,"Open":"$16.65","High":"$16.69","Low":"$15.98"}
{"Date":"5/12/2016","Close":15.89,"Volume":9751331,"Open":"$16.14","High":"$16.28","Low":"$15.69"}
{"Date":"5/13/2016","Close":15.61,"Volume":7811418,"Open":"$15.87","High":"$15.94","Low":"$15.56"}
{"Date":"5/16/2016","Close":15.63,"Volume":6985285,"Open":"$15.63","High":"$15.79","Low":"$15.60"}
{"Date":"5/17/2016","Close":15.49,"Volume":10817740,"Open":"$15.58","High":"$15.79","Low":"$15.44"}
{"Date":"5/18/2016","Close":15,"Volume":18472560,"Open":"$15.57","High":"$15.57","Low":"$14.81"}
{"Date":"5/19/2016","Close":14.66,"Volume":17185530,"Open":"$14.84","High":"$14.88","Low":"$14.30"}
{"Date":"5/20/2016","Close":14.58,"Volume":7921061,"Open":"$14.72","High":"$14.81","Low":"$14.43"}
{"Date":"5/23/2016","Close":14.78,"Volume":8153667,"Open":"$14.61","High":"$14.82","Low":"$14.51"}
{"Date":"5/24/2016","Close":15.07,"Volume":11310850,"Open":"$14.91","High":"$15.13","Low":"$14.82"}
{"Date":"5/25/2016","Close":15.35,"Volume":12336430,"Open":"$15.10","High":"$15.51","Low":"$14.99"}
{"Date":"5/26/2016","Close":15.2,"Volume":6488953,"Open":"$15.34","High":"$15.38","Low":"$15.12"}
{"Date":"5/27/2016","Close":15.3,"Volume":4546596,"Open":"$15.21","High":"$15.43","Low":"$15.15"}
{"Date":"5/31/2016","Close":15.4,"Volume":7941226,"Open":"$15.29","High":"$15.49","Low":"$15.16"}
{"Date":"6/1/2016","Close":15.44,"Volume":6758970,"Open":"$15.28","High":"$15.48","Low":"$15.26"}
{"Date":"6/2/2016","Close":15.77,"Volume":13731980,"Open":"$15.37","High":"$16.01","Low":"$15.30"}
{"Date":"6/3/2016","Close":15.65,"Volume":9269177,"Open":"$15.72","High":"$15.93","Low":"$15.37"}
{"Date":"6/6/2016","Close":15.68,"Volume":7827078,"Open":"$15.69","High":"$16.48","Low":"$15.50"}
{"Date":"6/7/2016","Close":15.74,"Volume":7618072,"Open":"$15.68","High":"$15.95","Low":"$15.66"}
{"Date":"6/8/2016","Close":15.69,"Volume":9309024,"Open":"$15.75","High":"$15.83","Low":"$15.55"}
{"Date":"6/9/2016","Close":15.59,"Volume":5943357,"Open":"$15.64","High":"$15.74","Low":"$15.51"}
{"Date":"6/10/2016","Close":15.4,"Volume":6432415,"Open":"$15.43","High":"$15.51","Low":"$15.31"}
{"Date":"6/13/2016","Close":15.38,"Volume":5834026,"Open":"$15.40","High":"$15.68","Low":"$15.36"}
{"Date":"6/14/2016","Close":15.54,"Volume":8442126,"Open":"$15.35","High":"$15.60","Low":"$15.32"}
{"Date":"6/15/2016","Close":15.98,"Volume":10307280,"Open":"$15.53","High":"$16.27","Low":"$15.49"}
{"Date":"6/16/2016","Close":16.04,"Volume":9281287,"Open":"$15.88","High":"$16.06","Low":"$15.67"}
{"Date":"6/17/2016","Close":16.44,"Volume":21599750,"Open":"$15.95","High":"$16.49","Low":"$15.95"}
{"Date":"6/20/2016","Close":16.55,"Volume":9176004,"Open":"$16.58","High":"$16.85","Low":"$16.51"}
{"Date":"6/21/2016","Close":16.65,"Volume":9840518,"Open":"$16.58","High":"$16.76","Low":"$16.46"}
{"Date":"6/22/2016","Close":16.8,"Volume":8235761,"Open":"$16.69","High":"$16.90","Low":"$16.57"}
{"Date":"6/23/2016","Close":16.95,"Volume":7324596,"Open":"$16.99","High":"$17.12","Low":"$16.84"}
{"Date":"6/24/2016","Close":15.7,"Volume":19918670,"Open":"$16.42","High":"$16.47","Low":"$15.70"}
{"Date":"6/27/2016","Close":14.79,"Volume":16114910,"Open":"$15.52","High":"$15.54","Low":"$14.77"}
{"Date":"6/28/2016","Close":15.15,"Volume":11770590,"Open":"$14.85","High":"$15.39","Low":"$14.85"}
{"Date":"6/29/2016","Close":16.05,"Volume":15163480,"Open":"$15.33","High":"$16.12","Low":"$15.24"}
{"Date":"6/30/2016","Close":16.21,"Volume":10083190,"Open":"$16.06","High":"$16.21","Low":"$15.79"}
{"Date":"7/1/2016","Close":16.45,"Volume":6167052,"Open":"$16.28","High":"$16.55","Low":"$16.22"}
{"Date":"7/5/2016","Close":16.09,"Volume":6812679,"Open":"$16.31","High":"$16.36","Low":"$15.93"}
{"Date":"7/6/2016","Close":16.26,"Volume":7110677,"Open":"$15.98","High":"$16.27","Low":"$15.79"}
{"Date":"7/7/2016","Close":16.41,"Volume":8267798,"Open":"$16.31","High":"$16.97","Low":"$16.25"}
{"Date":"7/8/2016","Close":16.76,"Volume":9307290,"Open":"$16.64","High":"$17.01","Low":"$16.58"}
{"Date":"7/11/2016","Close":16.99,"Volume":7667014,"Open":"$16.90","High":"$17.18","Low":"$16.81"}
{"Date":"7/12/2016","Close":17.16,"Volume":9559621,"Open":"$17.21","High":"$17.30","Low":"$16.97"}
{"Date":"7/13/2016","Close":16.48,"Volume":15258610,"Open":"$16.91","High":"$16.96","Low":"$16.22"}
{"Date":"7/14/2016","Close":16.71,"Volume":10338520,"Open":"$16.58","High":"$16.81","Low":"$16.42"}
{"Date":"7/15/2016","Close":16.98,"Volume":8776714,"Open":"$16.77","High":"$17.01","Low":"$16.48"}
{"Date":"7/18/2016","Close":17.09,"Volume":8023056,"Open":"$16.97","High":"$17.21","Low":"$16.93"}
{"Date":"7/19/2016","Close":17.25,"Volume":9508256,"Open":"$16.97","High":"$17.27","Low":"$16.76"}
{"Date":"7/20/2016","Close":17.12,"Volume":11199540,"Open":"$17.23","High":"$17.29","Low":"$16.99"}
{"Date":"7/21/2016","Close":17.51,"Volume":13597880,"Open":"$17.10","High":"$17.69","Low":"$17.01"}
{"Date":"7/22/2016","Close":17.91,"Volume":17487430,"Open":"$17.53","High":"$17.99","Low":"$17.45"}
{"Date":"7/25/2016","Close":17.96,"Volume":10795540,"Open":"$17.94","High":"$18.17","Low":"$17.79"}
{"Date":"7/26/2016","Close":17.6,"Volume":13128150,"Open":"$17.88","High":"$17.95","Low":"$17.29"}
{"Date":"7/27/2016","Close":17.14,"Volume":18265160,"Open":"$17.46","High":"$17.46","Low":"$16.91"}
{"Date":"7/28/2016","Close":17.28,"Volume":11305670,"Open":"$17.15","High":"$17.56","Low":"$16.97"}
{"Date":"7/29/2016","Close":17.74,"Volume":17298120,"Open":"$17.25","High":"$17.84","Low":"$17.17"}
{"Date":"8/1/2016","Close":17.89,"Volume":9116408,"Open":"$17.65","High":"$17.92","Low":"$17.61"}
{"Date":"8/2/2016","Close":17.44,"Volume":9901442,"Open":"$17.89","High":"$17.99","Low":"$17.42"}
{"Date":"8/3/2016","Close":17.55,"Volume":6686444,"Open":"$17.44","High":"$17.70","Low":"$17.32"}
{"Date":"8/4/2016","Close":17.38,"Volume":7304088,"Open":"$17.54","High":"$17.68","Low":"$17.24"}
{"Date":"8/5/2016","Close":17.84,"Volume":6868177,"Open":"$17.50","High":"$17.93","Low":"$17.41"}
{"Date":"8/8/2016","Close":18.24,"Volume":11280860,"Open":"$17.91","High":"$18.28","Low":"$17.85"}
{"Date":"8/9/2016","Close":18.18,"Volume":10428210,"Open":"$18.25","High":"$18.32","Low":"$18.03"}
{"Date":"8/10/2016","Close":18.2,"Volume":9864277,"Open":"$18.24","High":"$18.35","Low":"$18.07"}
{"Date":"8/11/2016","Close":17.99,"Volume":7495661,"Open":"$18.25","High":"$18.33","Low":"$17.90"}
{"Date":"8/12/2016","Close":18.02,"Volume":5208114,"Open":"$17.85","High":"$18.13","Low":"$17.81"}
{"Date":"8/15/2016","Close":18.18,"Volume":4580514,"Open":"$18.04","High":"$18.24","Low":"$17.99"}
{"Date":"8/16/2016","Close":18.15,"Volume":5674364,"Open":"$18.10","High":"$18.25","Low":"$17.99"}
{"Date":"8/17/2016","Close":17.93,"Volume":7786340,"Open":"$18.17","High":"$18.17","Low":"$17.58"}
{"Date":"8/18/2016","Close":18.1,"Volume":8524103,"Open":"$17.91","High":"$18.12","Low":"$17.91"}
{"Date":"8/19/2016","Close":18.2,"Volume":5832174,"Open":"$18.01","High":"$18.21","Low":"$17.95"}
{"Date":"8/22/2016","Close":18.37,"Volume":4994190,"Open":"$18.19","High":"$18.37","Low":"$18.14"}
{"Date":"8/23/2016","Close":18.31,"Volume":6566948,"Open":"$18.49","High":"$18.56","Low":"$18.29"}
{"Date":"8/24/2016","Close":18.27,"Volume":6411872,"Open":"$18.34","High":"$18.41","Low":"$18.13"}
{"Date":"8/25/2016","Close":18.14,"Volume":5503348,"Open":"$18.19","High":"$18.29","Low":"$18.11"}
{"Date":"8/26/2016","Close":17.96,"Volume":8149399,"Open":"$18.27","High":"$18.32","Low":"$17.84"}
{"Date":"8/29/2016","Close":18.01,"Volume":5060094,"Open":"$18.04","High":"$18.23","Low":"$17.97"}
{"Date":"8/30/2016","Close":18.09,"Volume":4619839,"Open":"$18.07","High":"$18.10","Low":"$17.79"}
{"Date":"8/31/2016","Close":17.82,"Volume":11878120,"Open":"$18.06","High":"$18.21","Low":"$17.65"}
{"Date":"9/1/2016","Close":17.57,"Volume":10982650,"Open":"$17.88","High":"$17.88","Low":"$17.30"}
{"Date":"9/2/2016","Close":17.41,"Volume":7008970,"Open":"$17.64","High":"$17.82","Low":"$17.34"}
{"Date":"9/6/2016","Close":17.07,"Volume":11530290,"Open":"$17.43","High":"$17.53","Low":"$17.01"}
{"Date":"9/7/2016","Close":17.06,"Volume":16419470,"Open":"$17.02","High":"$17.16","Low":"$16.76"}
{"Date":"9/8/2016","Close":16.81,"Volume":12824350,"Open":"$16.99","High":"$17.02","Low":"$16.79"}
{"Date":"9/9/2016","Close":16.2,"Volume":12837540,"Open":"$16.68","High":"$16.69","Low":"$16.18"}
{"Date":"9/12/2016","Close":16.19,"Volume":12495000,"Open":"$16.09","High":"$16.36","Low":"$16.07"}
{"Date":"9/13/2016","Close":16.02,"Volume":13111660,"Open":"$16.04","High":"$16.18","Low":"$15.84"}
{"Date":"9/14/2016","Close":16.18,"Volume":14535230,"Open":"$16.05","High":"$16.35","Low":"$15.97"}
{"Date":"9/15/2016","Close":16.1,"Volume":7135129,"Open":"$16.11","High":"$16.30","Low":"$16.01"}
{"Date":"9/16/2016","Close":16,"Volume":13412660,"Open":"$16.04","High":"$16.10","Low":"$15.77"}
{"Date":"9/19/2016","Close":16.02,"Volume":8139638,"Open":"$16.05","High":"$16.20","Low":"$15.88"}
{"Date":"9/20/2016","Close":16.03,"Volume":7068715,"Open":"$16.16","High":"$16.16","Low":"$16"}
{"Date":"9/21/2016","Close":15.98,"Volume":15727920,"Open":"$16.06","High":"$16.13","Low":"$15.70"}
{"Date":"9/22/2016","Close":16.31,"Volume":8204509,"Open":"$16.15","High":"$16.40","Low":"$16.03"}
{"Date":"9/23/2016","Close":16.25,"Volume":7430329,"Open":"$16.28","High":"$16.40","Low":"$16.19"}
{"Date":"9/26/2016","Close":16.01,"Volume":8064419,"Open":"$16.20","High":"$16.25","Low":"$16.01"}
{"Date":"9/27/2016","Close":15.74,"Volume":8724867,"Open":"$15.99","High":"$16.00","Low":"$15.72"}
{"Date":"9/28/2016","Close":15.6,"Volume":10152450,"Open":"$15.54","High":"$15.74","Low":"$15.46"}
{"Date":"9/29/2016","Close":15.65,"Volume":11936210,"Open":"$15.56","High":"$15.89","Low":"$15.43"}
{"Date":"9/30/2016","Close":15.57,"Volume":13860200,"Open":"$15.78","High":"$15.87","Low":"$15.55"}
{"Date":"10/3/2016","Close":15.58,"Volume":7380903,"Open":"$15.50","High":"$15.66","Low":"$15.39"}
{"Date":"10/4/2016","Close":15.44,"Volume":11722630,"Open":"$15.57","High":"$15.71","Low":"$15.37"}
{"Date":"10/5/2016","Close":15.41,"Volume":10709030,"Open":"$15.51","High":"$15.66","Low":"$15.28"}
{"Date":"10/6/2016","Close":15.55,"Volume":8381907,"Open":"$15.35","High":"$15.64","Low":"$15.24"}
{"Date":"10/7/2016","Close":15.49,"Volume":7480151,"Open":"$15.55","High":"$15.83","Low":"$15.37"}
{"Date":"10/10/2016","Close":15.69,"Volume":8451281,"Open":"$15.53","High":"$15.77","Low":"$15.51"}
{"Date":"10/11/2016","Close":15.45,"Volume":9246488,"Open":"$15.63","High":"$15.65","Low":"$15.27"}
{"Date":"10/12/2016","Close":15.53,"Volume":4158235,"Open":"$15.50","High":"$15.59","Low":"$15.41"}
{"Date":"10/13/2016","Close":15.51,"Volume":5522391,"Open":"$15.43","High":"$15.57","Low":"$15.31"}
{"Date":"10/14/2016","Close":15.44,"Volume":5967680,"Open":"$15.60","High":"$15.69","Low":"$15.44"}
{"Date":"10/17/2016","Close":15.49,"Volume":4645425,"Open":"$15.45","High":"$15.62","Low":"$15.43"}
{"Date":"10/18/2016","Close":15.7,"Volume":6088935,"Open":"$15.59","High":"$15.78","Low":"$15.55"}
{"Date":"10/19/2016","Close":15.72,"Volume":5695431,"Open":"$15.76","High":"$15.86","Low":"$15.69"}
{"Date":"10/20/2016","Close":15.51,"Volume":15933370,"Open":"$15.73","High":"$15.78","Low":"$15.21"}
{"Date":"10/21/2016","Close":15.47,"Volume":7715337,"Open":"$15.38","High":"$15.51","Low":"$15.10"}
{"Date":"10/24/2016","Close":15.54,"Volume":8688564,"Open":"$15.54","High":"$15.83","Low":"$15.52"}
{"Date":"10/25/2016","Close":15.4,"Volume":6263012,"Open":"$15.50","High":"$15.61","Low":"$15.37"}
{"Date":"10/26/2016","Close":15.01,"Volume":11100130,"Open":"$15.34","High":"$15.34","Low":"$14.97"}
{"Date":"10/27/2016","Close":14.89,"Volume":8048915,"Open":"$15.03","High":"$15.06","Low":"$14.78"}
{"Date":"10/28/2016","Close":15,"Volume":10328740,"Open":"$14.96","High":"$15.06","Low":"$14.83"}
{"Date":"10/31/2016","Close":15.48,"Volume":13642310,"Open":"$15.09","High":"$15.53","Low":"$14.99"}
{"Date":"11/1/2016","Close":15.26,"Volume":13426440,"Open":"$15.46","High":"$15.62","Low":"$15.19"}
{"Date":"11/2/2016","Close":15.24,"Volume":14291890,"Open":"$15.37","High":"$15.53","Low":"$15.01"}
{"Date":"11/3/2016","Close":14.83,"Volume":8515078,"Open":"$15.14","High":"$15.15","Low":"$14.80"}
{"Date":"11/4/2016","Close":15.16,"Volume":13432770,"Open":"$14.82","High":"$15.22","Low":"$14.69"}
{"Date":"11/7/2016","Close":15.71,"Volume":8399548,"Open":"$15.37","High":"$15.72","Low":"$15.34"}
{"Date":"11/8/2016","Close":15.97,"Volume":14170990,"Open":"$15.63","High":"$16.03","Low":"$15.38"}
{"Date":"11/9/2016","Close":16.11,"Volume":15927590,"Open":"$15.65","High":"$16.25","Low":"$15.29"}
{"Date":"11/10/2016","Close":16.07,"Volume":14245030,"Open":"$16.16","High":"$16.40","Low":"$16"}
{"Date":"11/11/2016","Close":16.48,"Volume":12208120,"Open":"$16.03","High":"$16.57","Low":"$15.99"}
{"Date":"11/14/2016","Close":17.38,"Volume":20290920,"Open":"$16.54","High":"$17.41","Low":"$16.43"}
{"Date":"11/15/2016","Close":17.12,"Volume":14872890,"Open":"$17.35","High":"$17.39","Low":"$16.81"}
{"Date":"11/16/2016","Close":16.98,"Volume":8628325,"Open":"$17.06","High":"$17.22","Low":"$16.92"}
{"Date":"11/17/2016","Close":16.69,"Volume":7789281,"Open":"$17.01","High":"$17.05","Low":"$16.67"}
{"Date":"11/18/2016","Close":16.41,"Volume":8115315,"Open":"$16.66","High":"$16.70","Low":"$16.40"}
{"Date":"11/21/2016","Close":16.68,"Volume":7014784,"Open":"$16.49","High":"$16.74","Low":"$16.49"}
{"Date":"11/22/2016","Close":16.93,"Volume":8692018,"Open":"$16.76","High":"$16.97","Low":"$16.75"}
{"Date":"11/23/2016","Close":16.89,"Volume":7862647,"Open":"$16.78","High":"$16.90","Low":"$16.58"}
{"Date":"11/25/2016","Close":16.94,"Volume":2057025,"Open":"$16.89","High":"$17.02","Low":"$16.50"}
{"Date":"11/28/2016","Close":16.97,"Volume":8245670,"Open":"$16.90","High":"$17.06","Low":"$16.83"}
{"Date":"11/29/2016","Close":17.3,"Volume":9299745,"Open":"$17","High":"$17.33","Low":"$16.98"}
{"Date":"11/30/2016","Close":17.84,"Volume":26031470,"Open":"$17.18","High":"$17.90","Low":"$17.15"}
{"Date":"12/1/2016","Close":18.14,"Volume":18932810,"Open":"$17.81","High":"$18.23","Low":"$17.69"}
{"Date":"12/2/2016","Close":17.74,"Volume":26106760,"Open":"$18.17","High":"$18.19","Low":"$17.67"}
{"Date":"12/5/2016","Close":18.27,"Volume":10297700,"Open":"$17.84","High":"$18.28","Low":"$17.84"}
{"Date":"12/6/2016","Close":18.48,"Volume":10924880,"Open":"$18.31","High":"$18.62","Low":"$18.21"}
{"Date":"12/7/2016","Close":18.92,"Volume":9776926,"Open":"$18.50","High":"$18.98","Low":"$18.43"}
{"Date":"12/8/2016","Close":19.01,"Volume":12440720,"Open":"$18.85","High":"$19.15","Low":"$18.65"}
{"Date":"12/9/2016","Close":19.18,"Volume":8872408,"Open":"$19.08","High":"$19.28","Low":"$18.99"}
{"Date":"12/12/2016","Close":18.99,"Volume":9464046,"Open":"$19.14","High":"$19.25","Low":"$18.85"}
{"Date":"12/13/2016","Close":19.05,"Volume":14076910,"Open":"$19.05","High":"$19.06","Low":"$18.64"}
{"Date":"12/14/2016","Close":18.87,"Volume":12575850,"Open":"$19.06","High":"$19.27","Low":"$18.74"}
{"Date":"12/15/2016","Close":18.92,"Volume":8313420,"Open":"$18.79","High":"$19.20","Low":"$18.72"}
{"Date":"12/16/2016","Close":19.01,"Volume":13889920,"Open":"$19.03","High":"$19.09","Low":"$18.82"}
{"Date":"12/19/2016","Close":19.18,"Volume":6670948,"Open":"$19.11","High":"$19.19","Low":"$18.94"}
{"Date":"12/20/2016","Close":19.12,"Volume":9458794,"Open":"$19.24","High":"$19.30","Low":"$18.90"}
{"Date":"12/21/2016","Close":19.17,"Volume":12436270,"Open":"$19.17","High":"$19.51","Low":"$19.11"}
{"Date":"12/22/2016","Close":18.8,"Volume":6073165,"Open":"$19.14","High":"$19.17","Low":"$18.66"}
{"Date":"12/23/2016","Close":18.93,"Volume":4010264,"Open":"$18.82","High":"$18.96","Low":"$18.77"}
{"Date":"12/27/2016","Close":18.96,"Volume":3448737,"Open":"$18.98","High":"$19.10","Low":"$18.85"}
{"Date":"12/28/2016","Close":18.57,"Volume":4599588,"Open":"$18.69","High":"$18.78","Low":"$18.44"}
{"Date":"12/29/2016","Close":18.75,"Volume":4287455,"Open":"$18.59","High":"$18.76","Low":"$18.52"}
{"Date":"12/30/2016","Close":18.84,"Volume":6377717,"Open":"$18.74","High":"$18.95","Low":"$18.58"}
{"Date":"1/3/2017","Close":19.13,"Volume":8866517,"Open":"$19.04","High":"$19.13","Low":"$18.82"}
{"Date":"1/4/2017","Close":19.34,"Volume":15373890,"Open":"$19.15","High":"$19.48","Low":"$19.07"}
{"Date":"1/5/2017","Close":18.5,"Volume":19884180,"Open":"$19.30","High":"$19.36","Low":"$18.35"}
{"Date":"1/6/2017","Close":18.25,"Volume":14826320,"Open":"$18.50","High":"$18.57","Low":"$18.15"}
{"Date":"1/9/2017","Close":18.2,"Volume":12431920,"Open":"$18.28","High":"$18.32","Low":"$17.94"}
{"Date":"1/10/2017","Close":18.03,"Volume":10723110,"Open":"$18.29","High":"$18.50","Low":"$18"}
{"Date":"1/11/2017","Close":18.18,"Volume":10568660,"Open":"$18.13","High":"$18.34","Low":"$17.96"}
{"Date":"1/12/2017","Close":18.02,"Volume":10585250,"Open":"$18.12","High":"$18.12","Low":"$17.64"}
{"Date":"1/13/2017","Close":18.26,"Volume":7907372,"Open":"$18.11","High":"$18.31","Low":"$18.05"}
{"Date":"1/17/2017","Close":18.15,"Volume":10133690,"Open":"$18.06","High":"$18.33","Low":"$17.97"}
{"Date":"1/18/2017","Close":18.31,"Volume":6614925,"Open":"$18.19","High":"$18.40","Low":"$18.11"}
{"Date":"1/19/2017","Close":18.22,"Volume":8252703,"Open":"$18.12","High":"$18.40","Low":"$17.97"}
{"Date":"1/20/2017","Close":18.33,"Volume":8037312,"Open":"$18.24","High":"$18.50","Low":"$18.20"}
{"Date":"1/23/2017","Close":18.24,"Volume":5364211,"Open":"$18.27","High":"$18.31","Low":"$18.12"}
{"Date":"1/24/2017","Close":18.27,"Volume":11474980,"Open":"$18.29","High":"$18.39","Low":"$18.14"}
{"Date":"1/25/2017","Close":18.48,"Volume":10628060,"Open":"$18.31","High":"$18.49","Low":"$18.21"}
{"Date":"1/26/2017","Close":18.61,"Volume":14066860,"Open":"$18.46","High":"$18.78","Low":"$18.44"}
{"Date":"1/27/2017","Close":18.59,"Volume":9411457,"Open":"$18.65","High":"$18.71","Low":"$18.31"}
{"Date":"1/30/2017","Close":17.94,"Volume":11599420,"Open":"$18.55","High":"$18.57","Low":"$17.74"}
{"Date":"1/31/2017","Close":18.07,"Volume":17109180,"Open":"$17.96","High":"$18.19","Low":"$17.81"}
{"Date":"2/1/2017","Close":17.87,"Volume":7372695,"Open":"$18.15","High":"$18.38","Low":"$17.84"}
{"Date":"2/2/2017","Close":17.91,"Volume":7878891,"Open":"$17.83","High":"$18","Low":"$17.79"}
{"Date":"2/3/2017","Close":18.09,"Volume":6409409,"Open":"$18.04","High":"$18.21","Low":"$18.01"}
{"Date":"2/6/2017","Close":17.88,"Volume":6036942,"Open":"$18.05","High":"$18.19","Low":"$17.81"}
{"Date":"2/7/2017","Close":18.01,"Volume":9013093,"Open":"$17.96","High":"$18.26","Low":"$17.91"}
{"Date":"2/8/2017","Close":18.33,"Volume":12920880,"Open":"$17.96","High":"$18.39","Low":"$17.86"}
{"Date":"2/9/2017","Close":18.35,"Volume":10365500,"Open":"$18.35","High":"$18.48","Low":"$18.21"}
{"Date":"2/10/2017","Close":18.36,"Volume":5676607,"Open":"$18.36","High":"$18.44","Low":"$18.27"}
{"Date":"2/13/2017","Close":18.56,"Volume":6125583,"Open":"$18.45","High":"$18.61","Low":"$18.37"}
{"Date":"2/14/2017","Close":18.75,"Volume":7873216,"Open":"$18.52","High":"$18.76","Low":"$18.24"}
{"Date":"2/15/2017","Close":18.62,"Volume":9731675,"Open":"$18.65","High":"$18.72","Low":"$18.26"}
{"Date":"2/16/2017","Close":18.58,"Volume":8981847,"Open":"$18.65","High":"$18.92","Low":"$18.56"}
{"Date":"2/17/2017","Close":18.39,"Volume":8353824,"Open":"$18.57","High":"$18.57","Low":"$18.12"}
{"Date":"2/21/2017","Close":18.69,"Volume":11591940,"Open":"$18.35","High":"$18.71","Low":"$18.35"}
{"Date":"2/22/2017","Close":18.35,"Volume":14828030,"Open":"$19.71","High":"$20.21","Low":"$18.16"}
{"Date":"2/23/2017","Close":18.03,"Volume":11413590,"Open":"$18.41","High":"$18.47","Low":"$17.83"}
{"Date":"2/24/2017","Close":18.01,"Volume":10378040,"Open":"$17.98","High":"$18.08","Low":"$17.65"}
{"Date":"2/27/2017","Close":18.21,"Volume":8180393,"Open":"$18.02","High":"$18.30","Low":"$17.91"}
{"Date":"2/28/2017","Close":17.99,"Volume":9767961,"Open":"$18.13","High":"$18.17","Low":"$17.79"}
{"Date":"3/1/2017","Close":18.39,"Volume":10698430,"Open":"$18.14","High":"$18.68","Low":"$18.08"}
{"Date":"3/2/2017","Close":18.61,"Volume":12586060,"Open":"$18.34","High":"$18.61","Low":"$18.14"}
{"Date":"3/3/2017","Close":18.38,"Volume":9319353,"Open":"$18.60","High":"$18.65","Low":"$18.14"}
{"Date":"3/6/2017","Close":18.5,"Volume":7777420,"Open":"$18.19","High":"$18.54","Low":"$18.16"}
{"Date":"3/7/2017","Close":18.18,"Volume":5571262,"Open":"$18.40","High":"$18.48","Low":"$18.08"}
{"Date":"3/8/2017","Close":18.13,"Volume":5571922,"Open":"$18.11","High":"$18.43","Low":"$17.99"}
{"Date":"3/9/2017","Close":17.84,"Volume":7042112,"Open":"$18.18","High":"$18.28","Low":"$17.71"}
{"Date":"3/10/2017","Close":17.91,"Volume":5559677,"Open":"$17.98","High":"$18.09","Low":"$17.73"}
{"Date":"3/13/2017","Close":17.87,"Volume":5737542,"Open":"$17.94","High":"$18.11","Low":"$17.79"}
{"Date":"3/14/2017","Close":17.75,"Volume":6863366,"Open":"$17.87","High":"$17.95","Low":"$17.73"}
{"Date":"3/15/2017","Close":18.34,"Volume":9126403,"Open":"$17.87","High":"$18.40","Low":"$17.78"}
{"Date":"3/16/2017","Close":18.24,"Volume":6303571,"Open":"$18.38","High":"$18.47","Low":"$18.23"}
{"Date":"3/17/2017","Close":18.44,"Volume":9402718,"Open":"$18.31","High":"$18.46","Low":"$18.23"}
{"Date":"3/20/2017","Close":18.38,"Volume":3858428,"Open":"$18.45","High":"$18.52","Low":"$18.27"}
{"Date":"3/21/2017","Close":17.97,"Volume":6490402,"Open":"$18.42","High":"$18.55","Low":"$17.93"}
{"Date":"3/22/2017","Close":18.09,"Volume":6130592,"Open":"$17.97","High":"$18.15","Low":"$17.68"}
{"Date":"3/23/2017","Close":18.02,"Volume":6664571,"Open":"$18.13","High":"$18.36","Low":"$18"}
{"Date":"3/24/2017","Close":18.05,"Volume":5439267,"Open":"$18.13","High":"$18.26","Low":"$17.99"}
{"Date":"3/27/2017","Close":18.02,"Volume":5334043,"Open":"$17.95","High":"$18.09","Low":"$17.83"}
{"Date":"3/28/2017","Close":18.17,"Volume":6223703,"Open":"$17.99","High":"$18.22","Low":"$17.81"}
{"Date":"3/29/2017","Close":18.24,"Volume":7251920,"Open":"$17.95","High":"$18.33","Low":"$17.88"}
{"Date":"3/30/2017","Close":18.54,"Volume":5239575,"Open":"$18.22","High":"$18.54","Low":"$18.13"}
{"Date":"3/31/2017","Close":18.66,"Volume":9386042,"Open":"$18.52","High":"$18.78","Low":"$18.46"}
{"Date":"4/3/2017","Close":18.37,"Volume":5143483,"Open":"$18.65","High":"$18.66","Low":"$18.20"}
{"Date":"4/4/2017","Close":18.3,"Volume":5680561,"Open":"$18.27","High":"$18.43","Low":"$18.18"}
{"Date":"4/5/2017","Close":18.26,"Volume":6555221,"Open":"$18.41","High":"$18.68","Low":"$18.20"}
{"Date":"4/6/2017","Close":18.52,"Volume":7858636,"Open":"$18.28","High":"$18.57","Low":"$18.08"}
{"Date":"4/7/2017","Close":18.3,"Volume":6334739,"Open":"$18.44","High":"$18.57","Low":"$18.29"}
{"Date":"4/10/2017","Close":18.43,"Volume":5348159,"Open":"$18.42","High":"$18.59","Low":"$18.30"}
{"Date":"4/11/2017","Close":18.57,"Volume":6556451,"Open":"$18.45","High":"$18.59","Low":"$18.28"}
{"Date":"4/12/2017","Close":18.38,"Volume":5992016,"Open":"$18.58","High":"$18.58","Low":"$18.24"}
{"Date":"4/13/2017","Close":18.45,"Volume":5567772,"Open":"$18.38","High":"$18.57","Low":"$18.29"}
{"Date":"4/17/2017","Close":18.47,"Volume":7527213,"Open":"$18.50","High":"$18.61","Low":"$18.40"}
{"Date":"4/18/2017","Close":18.61,"Volume":6881920,"Open":"$18.44","High":"$18.64","Low":"$18.41"}
{"Date":"4/19/2017","Close":19,"Volume":11697080,"Open":"$18.69","High":"$19.03","Low":"$18.66"}
{"Date":"4/20/2017","Close":19.05,"Volume":10641590,"Open":"$19.02","High":"$19.17","Low":"$18.56"}
{"Date":"4/21/2017","Close":18.82,"Volume":5606576,"Open":"$19.03","High":"$19.06","Low":"$18.78"}
{"Date":"4/24/2017","Close":19,"Volume":7469271,"Open":"$19.04","High":"$19.10","Low":"$18.82"}
{"Date":"4/25/2017","Close":19.05,"Volume":6283399,"Open":"$19.11","High":"$19.27","Low":"$19"}
{"Date":"4/26/2017","Close":19.27,"Volume":9286157,"Open":"$19.01","High":"$19.44","Low":"$18.95"}
{"Date":"4/27/2017","Close":19.24,"Volume":7379197,"Open":"$19.32","High":"$19.34","Low":"$19.07"}
{"Date":"4/28/2017","Close":17.95,"Volume":27336000,"Open":"$19.41","High":"$19.46","Low":"$17.74"}
{"Date":"5/1/2017","Close":18.05,"Volume":9445664,"Open":"$18.04","High":"$18.33","Low":"$17.91"}
{"Date":"5/2/2017","Close":18.44,"Volume":12243780,"Open":"$18.08","High":"$18.58","Low":"$18.05"}
{"Date":"5/3/2017","Close":18.2,"Volume":7336957,"Open":"$18.46","High":"$18.53","Low":"$18.12"}
{"Date":"5/4/2017","Close":18,"Volume":7219060,"Open":"$18.21","High":"$18.24","Low":"$17.90"}
{"Date":"5/5/2017","Close":18.13,"Volume":6789821,"Open":"$18.10","High":"$18.36","Low":"$17.99"}
{"Date":"5/8/2017","Close":17.8,"Volume":9623596,"Open":"$18.19","High":"$18.24","Low":"$17.65"}
{"Date":"5/9/2017","Close":17.83,"Volume":8153390,"Open":"$17.85","High":"$18.11","Low":"$17.72"}
{"Date":"5/10/2017","Close":18.01,"Volume":7770735,"Open":"$17.79","High":"$18.11","Low":"$17.64"}
{"Date":"5/11/2017","Close":17.68,"Volume":5902875,"Open":"$17.88","High":"$17.89","Low":"$17.52"}
{"Date":"5/12/2017","Close":17.48,"Volume":4921764,"Open":"$17.62","High":"$17.73","Low":"$17.45"}
{"Date":"5/15/2017","Close":17.75,"Volume":5554188,"Open":"$17.55","High":"$17.81","Low":"$17.54"}
{"Date":"5/16/2017","Close":17.68,"Volume":8288432,"Open":"$17.73","High":"$17.82","Low":"$17.61"}
{"Date":"5/17/2017","Close":17.64,"Volume":9175272,"Open":"$17.50","High":"$17.72","Low":"$17.34"}
{"Date":"5/18/2017","Close":18.03,"Volume":12104340,"Open":"$17.57","High":"$18.16","Low":"$17.35"}
{"Date":"5/19/2017","Close":18.09,"Volume":6847236,"Open":"$18.07","High":"$18.19","Low":"$17.94"}
{"Date":"5/22/2017","Close":18.11,"Volume":7417711,"Open":"$18.12","High":"$18.32","Low":"$18.06"}
{"Date":"5/23/2017","Close":18.16,"Volume":4928344,"Open":"$18.17","High":"$18.38","Low":"$18.09"}
{"Date":"5/24/2017","Close":18.21,"Volume":5846596,"Open":"$18.19","High":"$18.31","Low":"$17.98"}
{"Date":"5/25/2017","Close":18.09,"Volume":5152078,"Open":"$18.21","High":"$18.32","Low":"$17.98"}
{"Date":"5/26/2017","Close":18.07,"Volume":3222902,"Open":"$18.04","High":"$18.19","Low":"$18.03"}
{"Date":"5/30/2017","Close":17.85,"Volume":3742474,"Open":"$18.07","High":"$18.08","Low":"$17.84"}
{"Date":"5/31/2017","Close":17.99,"Volume":10644490,"Open":"$17.96","High":"$18.02","Low":"$17.67"}
{"Date":"6/1/2017","Close":17.88,"Volume":8616029,"Open":"$18.02","High":"$18.10","Low":"$17.86"}
{"Date":"6/2/2017","Close":18.17,"Volume":9819161,"Open":"$17.98","High":"$18.19","Low":"$17.93"}
{"Date":"6/5/2017","Close":17.87,"Volume":8022576,"Open":"$18.15","High":"$18.17","Low":"$17.87"}
{"Date":"6/6/2017","Close":17.85,"Volume":7004318,"Open":"$17.83","High":"$17.98","Low":"$17.64"}
{"Date":"6/7/2017","Close":17.98,"Volume":4695919,"Open":"$17.87","High":"$18.03","Low":"$17.66"}
{"Date":"6/8/2017","Close":18.14,"Volume":7312382,"Open":"$17.96","High":"$18.32","Low":"$17.82"}
{"Date":"6/9/2017","Close":18.38,"Volume":8082257,"Open":"$18.17","High":"$18.69","Low":"$18.15"}
{"Date":"6/12/2017","Close":18.63,"Volume":8545759,"Open":"$18.39","High":"$18.90","Low":"$18.39"}
{"Date":"6/13/2017","Close":18.7,"Volume":6143420,"Open":"$18.63","High":"$18.91","Low":"$18.57"}
{"Date":"6/14/2017","Close":18.57,"Volume":6466964,"Open":"$18.80","High":"$18.84","Low":"$18.46"}
{"Date":"6/15/2017","Close":18.59,"Volume":5983898,"Open":"$18.40","High":"$18.66","Low":"$18.37"}
{"Date":"6/16/2017","Close":18.74,"Volume":11906210,"Open":"$18.63","High":"$18.79","Low":"$18.50"}
{"Date":"6/19/2017","Close":19.1,"Volume":6650022,"Open":"$18.82","High":"$19.14","Low":"$18.77"}
{"Date":"6/20/2017","Close":18.92,"Volume":4554800,"Open":"$19.12","High":"$19.16","Low":"$18.80"}
{"Date":"6/21/2017","Close":18.6,"Volume":5872815,"Open":"$18.93","High":"$18.99","Low":"$18.46"}
{"Date":"6/22/2017","Close":18.67,"Volume":4677622,"Open":"$18.60","High":"$18.75","Low":"$18.50"}
{"Date":"6/23/2017","Close":18.72,"Volume":6004544,"Open":"$18.71","High":"$18.83","Low":"$18.63"}
{"Date":"6/26/2017","Close":18.95,"Volume":2719403,"Open":"$18.75","High":"$18.96","Low":"$18.75"}
{"Date":"6/27/2017","Close":18.81,"Volume":5869320,"Open":"$18.92","High":"$19.13","Low":"$18.80"}
{"Date":"6/28/2017","Close":18.6,"Volume":4774919,"Open":"$18.70","High":"$18.91","Low":"$18.57"}
{"Date":"6/29/2017","Close":18.48,"Volume":5439409,"Open":"$18.63","High":"$18.77","Low":"$18.40"}
{"Date":"6/30/2017","Close":18.27,"Volume":5932827,"Open":"$18.60","High":"$18.61","Low":"$18.20"}
{"Date":"7/3/2017","Close":18.81,"Volume":3175048,"Open":"$18.38","High":"$18.85","Low":"$18.31"}
{"Date":"7/5/2017","Close":18.71,"Volume":5724632,"Open":"$18.79","High":"$18.88","Low":"$18.54"}
{"Date":"7/6/2017","Close":18.3,"Volume":5149920,"Open":"$18.61","High":"$18.70","Low":"$18.24"}
{"Date":"7/7/2017","Close":18.26,"Volume":4542705,"Open":"$18.36","High":"$18.50","Low":"$18.23"}
{"Date":"7/10/2017","Close":17.92,"Volume":6956030,"Open":"$18.28","High":"$18.38","Low":"$17.90"}
{"Date":"7/11/2017","Close":18.02,"Volume":4101066,"Open":"$17.96","High":"$18.05","Low":"$17.78"}
{"Date":"7/12/2017","Close":18.05,"Volume":6325991,"Open":"$18.14","High":"$18.31","Low":"$17.83"}
{"Date":"7/13/2017","Close":18.11,"Volume":3203341,"Open":"$18.08","High":"$18.15","Low":"$18"}
{"Date":"7/14/2017","Close":18.15,"Volume":4526175,"Open":"$18.14","High":"$18.32","Low":"$18.09"}
{"Date":"7/17/2017","Close":18.48,"Volume":9339027,"Open":"$18.09","High":"$18.81","Low":"$18.08"}
{"Date":"7/18/2017","Close":18.62,"Volume":7183670,"Open":"$18.45","High":"$18.68","Low":"$18.37"}
{"Date":"7/19/2017","Close":18.61,"Volume":4796220,"Open":"$18.66","High":"$18.70","Low":"$18.54"}
{"Date":"7/20/2017","Close":18.05,"Volume":8588662,"Open":"$18.57","High":"$18.61","Low":"$18.04"}
{"Date":"7/21/2017","Close":17.96,"Volume":9557006,"Open":"$18.01","High":"$18.08","Low":"$17.64"}
{"Date":"7/24/2017","Close":17.97,"Volume":4948503,"Open":"$17.94","High":"$18.01","Low":"$17.85"}
{"Date":"7/25/2017","Close":18.44,"Volume":8900253,"Open":"$18.06","High":"$18.46","Low":"$17.91"}
{"Date":"7/26/2017","Close":18.02,"Volume":9040159,"Open":"$18.46","High":"$18.56","Low":"$17.96"}
{"Date":"7/27/2017","Close":18.68,"Volume":8934719,"Open":"$18.02","High":"$18.76","Low":"$18.02"}
{"Date":"7/28/2017","Close":18.71,"Volume":6100997,"Open":"$18.68","High":"$18.87","Low":"$18.58"}
{"Date":"7/31/2017","Close":18.66,"Volume":17220290,"Open":"$18.67","High":"$18.81","Low":"$18.40"}
{"Date":"8/1/2017","Close":18.91,"Volume":6824907,"Open":"$18.72","High":"$18.94","Low":"$18.60"}
{"Date":"8/2/2017","Close":18.64,"Volume":7519826,"Open":"$18.83","High":"$18.85","Low":"$18.36"}
{"Date":"8/3/2017","Close":18.39,"Volume":4564652,"Open":"$18.61","High":"$18.72","Low":"$18.37"}
{"Date":"8/4/2017","Close":18.65,"Volume":4053197,"Open":"$18.45","High":"$18.70","Low":"$18.37"}
{"Date":"8/7/2017","Close":18.74,"Volume":2686552,"Open":"$18.67","High":"$18.79","Low":"$18.59"}
{"Date":"8/8/2017","Close":18.21,"Volume":7786407,"Open":"$18.52","High":"$18.70","Low":"$18.16"}
{"Date":"8/9/2017","Close":17.97,"Volume":5068160,"Open":"$18.21","High":"$18.21","Low":"$17.84"}
{"Date":"8/10/2017","Close":17.83,"Volume":3986336,"Open":"$17.91","High":"$17.97","Low":"$17.79"}
{"Date":"8/11/2017","Close":17.85,"Volume":6194835,"Open":"$17.78","High":"$17.95","Low":"$17.69"}
{"Date":"8/14/2017","Close":18,"Volume":6250345,"Open":"$17.94","High":"$18.16","Low":"$17.89"}
{"Date":"8/15/2017","Close":17.95,"Volume":3607385,"Open":"$18.03","High":"$18.06","Low":"$17.86"}
{"Date":"8/16/2017","Close":18.23,"Volume":4745873,"Open":"$18.01","High":"$18.25","Low":"$18.01"}
{"Date":"8/17/2017","Close":17.92,"Volume":6927587,"Open":"$18.24","High":"$18.40","Low":"$17.85"}
{"Date":"8/18/2017","Close":17.43,"Volume":8334155,"Open":"$17.87","High":"$17.96","Low":"$17.42"}
{"Date":"8/21/2017","Close":17.38,"Volume":8325350,"Open":"$17.47","High":"$17.52","Low":"$17.26"}
{"Date":"8/22/2017","Close":17.65,"Volume":7362392,"Open":"$17.44","High":"$17.70","Low":"$17.38"}
{"Date":"8/23/2017","Close":17.57,"Volume":5307417,"Open":"$17.58","High":"$17.80","Low":"$17.55"}
{"Date":"8/24/2017","Close":17.6,"Volume":5565114,"Open":"$17.72","High":"$17.85","Low":"$17.56"}
{"Date":"8/25/2017","Close":17.7,"Volume":3402191,"Open":"$17.62","High":"$17.77","Low":"$17.54"}
{"Date":"8/28/2017","Close":17.53,"Volume":4154317,"Open":"$17.77","High":"$17.84","Low":"$17.46"}
{"Date":"8/29/2017","Close":17.68,"Volume":4484911,"Open":"$17.38","High":"$17.70","Low":"$17.34"}
{"Date":"8/30/2017","Close":18.02,"Volume":5943435,"Open":"$17.66","High":"$18.05","Low":"$17.60"}
{"Date":"8/31/2017","Close":18.12,"Volume":7167379,"Open":"$18.09","High":"$18.16","Low":"$17.93"}
{"Date":"9/1/2017","Close":18.14,"Volume":3406541,"Open":"$18.15","High":"$18.21","Low":"$18"}
{"Date":"9/5/2017","Close":17.62,"Volume":6522582,"Open":"$18.14","High":"$18.17","Low":"$17.55"}
{"Date":"9/6/2017","Close":17.98,"Volume":7085603,"Open":"$17.68","High":"$18.01","Low":"$17.62"}
{"Date":"9/7/2017","Close":17.94,"Volume":3400559,"Open":"$18.01","High":"$18.03","Low":"$17.79"}
{"Date":"9/8/2017","Close":18.15,"Volume":7505688,"Open":"$17.91","High":"$18.31","Low":"$17.86"}
{"Date":"9/11/2017","Close":18.21,"Volume":5574068,"Open":"$18.32","High":"$18.51","Low":"$18.20"}
{"Date":"9/12/2017","Close":18.38,"Volume":5234028,"Open":"$18.23","High":"$18.45","Low":"$18.21"}
{"Date":"9/13/2017","Close":18.44,"Volume":5624910,"Open":"$18.35","High":"$18.49","Low":"$18.27"}
{"Date":"9/14/2017","Close":18.27,"Volume":6059102,"Open":"$18.37","High":"$18.48","Low":"$18.21"}
{"Date":"9/15/2017","Close":18.25,"Volume":6362758,"Open":"$18.26","High":"$18.39","Low":"$18.07"}
{"Date":"9/18/2017","Close":18.31,"Volume":4360008,"Open":"$18.28","High":"$18.37","Low":"$18.23"}
{"Date":"9/19/2017","Close":18.34,"Volume":4874585,"Open":"$18.29","High":"$18.37","Low":"$18.05"}
{"Date":"9/20/2017","Close":18.46,"Volume":4800432,"Open":"$18.30","High":"$18.48","Low":"$18.22"}
{"Date":"9/21/2017","Close":18.29,"Volume":4507015,"Open":"$18.47","High":"$18.55","Low":"$18.27"}
{"Date":"9/22/2017","Close":18.33,"Volume":4608343,"Open":"$18.33","High":"$18.41","Low":"$18.26"}
{"Date":"9/25/2017","Close":18.36,"Volume":4243635,"Open":"$18.35","High":"$18.64","Low":"$18.33"}
{"Date":"9/26/2017","Close":18.5,"Volume":3931779,"Open":"$18.38","High":"$18.58","Low":"$18.36"}
{"Date":"9/27/2017","Close":18.54,"Volume":6216996,"Open":"$18.61","High":"$18.67","Low":"$18.45"}
{"Date":"9/28/2017","Close":18.49,"Volume":4835168,"Open":"$18.30","High":"$18.52","Low":"$18.14"}
{"Date":"9/29/2017","Close":18.49,"Volume":10329630,"Open":"$18.45","High":"$18.53","Low":"$18.28"}
{"Date":"10/2/2017","Close":18.43,"Volume":5042108,"Open":"$18.48","High":"$18.57","Low":"$18.37"}
{"Date":"10/3/2017","Close":18.24,"Volume":4859208,"Open":"$18.44","High":"$18.48","Low":"$18.17"}
{"Date":"10/4/2017","Close":18.2,"Volume":9907560,"Open":"$18.24","High":"$18.34","Low":"$18.14"}
{"Date":"10/5/2017","Close":18.32,"Volume":8364823,"Open":"$18.28","High":"$18.44","Low":"$18.23"}
{"Date":"10/6/2017","Close":18.34,"Volume":5387359,"Open":"$18.28","High":"$18.45","Low":"$18.19"}
{"Date":"10/9/2017","Close":18.39,"Volume":3977401,"Open":"$18.34","High":"$18.42","Low":"$18.34"}
{"Date":"10/10/2017","Close":18.55,"Volume":5034657,"Open":"$18.42","High":"$18.62","Low":"$18.38"}
{"Date":"10/11/2017","Close":18.67,"Volume":5347457,"Open":"$18.55","High":"$18.74","Low":"$18.51"}
{"Date":"10/12/2017","Close":19.4,"Volume":11411190,"Open":"$18.84","High":"$19.41","Low":"$18.71"}
{"Date":"10/13/2017","Close":19.51,"Volume":7702459,"Open":"$19.44","High":"$19.56","Low":"$19.18"}
{"Date":"10/16/2017","Close":19.4,"Volume":5313440,"Open":"$19.50","High":"$19.53","Low":"$19.32"}
{"Date":"10/17/2017","Close":19.34,"Volume":3869021,"Open":"$19.39","High":"$19.42","Low":"$19.26"}
{"Date":"10/18/2017","Close":19.85,"Volume":9808040,"Open":"$19.33","High":"$19.87","Low":"$19.33"}
{"Date":"10/19/2017","Close":19.83,"Volume":7298298,"Open":"$19.78","High":"$19.96","Low":"$19.67"}
{"Date":"10/20/2017","Close":19.46,"Volume":11379920,"Open":"$19.83","High":"$19.83","Low":"$19.39"}
{"Date":"10/23/2017","Close":19.33,"Volume":5908778,"Open":"$19.53","High":"$19.63","Low":"$19.30"}
{"Date":"10/24/2017","Close":19.66,"Volume":7242008,"Open":"$19.38","High":"$19.66","Low":"$19.35"}
{"Date":"10/25/2017","Close":19.35,"Volume":6733950,"Open":"$19.62","High":"$19.68","Low":"$19.27"}
{"Date":"10/26/2017","Close":19.4,"Volume":4283057,"Open":"$19.46","High":"$19.48","Low":"$19.24"}
{"Date":"10/27/2017","Close":19.44,"Volume":6068729,"Open":"$19.39","High":"$19.55","Low":"$19.26"}
{"Date":"10/30/2017","Close":19.3,"Volume":7293120,"Open":"$19.43","High":"$19.51","Low":"$19.26"}
{"Date":"10/31/2017","Close":19.56,"Volume":6994151,"Open":"$19.37","High":"$19.57","Low":"$19.29"}
{"Date":"11/1/2017","Close":19.73,"Volume":7492053,"Open":"$19.66","High":"$19.88","Low":"$19.58"}
{"Date":"11/2/2017","Close":19.46,"Volume":10004830,"Open":"$19.43","High":"$19.51","Low":"$19.06"}
{"Date":"11/3/2017","Close":19.63,"Volume":5002474,"Open":"$19.42","High":"$19.88","Low":"$19.35"}
{"Date":"11/6/2017","Close":19.79,"Volume":4930994,"Open":"$19.79","High":"$19.98","Low":"$19.64"}
{"Date":"11/7/2017","Close":19.79,"Volume":5915504,"Open":"$19.78","High":"$20.03","Low":"$19.62"}
{"Date":"11/8/2017","Close":20.19,"Volume":8690052,"Open":"$19.79","High":"$20.19","Low":"$19.75"}
{"Date":"11/9/2017","Close":20,"Volume":9878493,"Open":"$20.10","High":"$20.23","Low":"$19.74"}
{"Date":"11/10/2017","Close":19.99,"Volume":7205588,"Open":"$19.93","High":"$20.06","Low":"$19.86"}
{"Date":"11/13/2017","Close":20.03,"Volume":4283844,"Open":"$19.92","High":"$20.09","Low":"$19.82"}
{"Date":"11/14/2017","Close":19.97,"Volume":3209092,"Open":"$19.92","High":"$20.00","Low":"$19.80"}
{"Date":"11/15/2017","Close":19.76,"Volume":4459021,"Open":"$19.85","High":"$19.95","Low":"$19.75"}
{"Date":"11/16/2017","Close":19.97,"Volume":4892084,"Open":"$19.78","High":"$20.01","Low":"$19.65"}
{"Date":"11/17/2017","Close":19.89,"Volume":4336398,"Open":"$19.82","High":"$20.02","Low":"$19.82"}
{"Date":"11/20/2017","Close":19.7,"Volume":4945846,"Open":"$19.92","High":"$19.95","Low":"$19.67"}
{"Date":"11/21/2017","Close":19.79,"Volume":6317909,"Open":"$19.82","High":"$19.92","Low":"$19.74"}
{"Date":"11/22/2017","Close":19.78,"Volume":4822275,"Open":"$19.78","High":"$19.93","Low":"$19.66"}
{"Date":"11/24/2017","Close":19.8,"Volume":1425846,"Open":"$19.85","High":"$19.86","Low":"$19.75"}
{"Date":"11/27/2017","Close":19.6,"Volume":4257285,"Open":"$19.78","High":"$19.90","Low":"$19.58"}
{"Date":"11/28/2017","Close":19.46,"Volume":10782700,"Open":"$19.62","High":"$19.73","Low":"$19.28"}
{"Date":"11/29/2017","Close":19.67,"Volume":8398663,"Open":"$19.46","High":"$19.76","Low":"$19.46"}
{"Date":"11/30/2017","Close":19.79,"Volume":9409736,"Open":"$19.77","High":"$19.90","Low":"$19.63"}
{"Date":"12/1/2017","Close":19.51,"Volume":6373805,"Open":"$19.89","High":"$19.89","Low":"$19.32"}
{"Date":"12/4/2017","Close":19.86,"Volume":5336131,"Open":"$19.95","High":"$20.06","Low":"$19.78"}
{"Date":"12/5/2017","Close":19.73,"Volume":5637439,"Open":"$19.88","High":"$19.95","Low":"$19.71"}
{"Date":"12/6/2017","Close":19.61,"Volume":6597483,"Open":"$19.70","High":"$19.89","Low":"$19.50"}
{"Date":"12/7/2017","Close":19.65,"Volume":4211915,"Open":"$19.59","High":"$19.80","Low":"$19.55"}
{"Date":"12/8/2017","Close":19.84,"Volume":4147920,"Open":"$19.69","High":"$19.86","Low":"$19.65"}
{"Date":"12/11/2017","Close":19.83,"Volume":4498071,"Open":"$19.78","High":"$19.85","Low":"$19.67"}
{"Date":"12/12/2017","Close":19.85,"Volume":7561255,"Open":"$19.86","High":"$19.86","Low":"$19.64"}
{"Date":"12/13/2017","Close":19.85,"Volume":7764089,"Open":"$19.87","High":"$19.94","Low":"$19.77"}
{"Date":"12/14/2017","Close":19.78,"Volume":4786983,"Open":"$19.81","High":"$19.88","Low":"$19.65"}
{"Date":"12/15/2017","Close":20.14,"Volume":11660760,"Open":"$19.84","High":"$20.17","Low":"$19.81"}
{"Date":"12/18/2017","Close":20.58,"Volume":8067098,"Open":"$20.30","High":"$20.63","Low":"$20.21"}
{"Date":"12/19/2017","Close":20.28,"Volume":6572954,"Open":"$20.65","High":"$20.65","Low":"$20.19"}
{"Date":"12/20/2017","Close":20.05,"Volume":7224685,"Open":"$20.41","High":"$20.43","Low":"$20.03"}
{"Date":"12/21/2017","Close":20.05,"Volume":6510802,"Open":"$20.17","High":"$20.27","Low":"$20"}
{"Date":"12/22/2017","Close":20.14,"Volume":4287345,"Open":"$20.09","High":"$20.16","Low":"$20.03"}
{"Date":"12/26/2017","Close":20.18,"Volume":2016270,"Open":"$20.15","High":"$20.29","Low":"$20.13"}
{"Date":"12/27/2017","Close":20.15,"Volume":3089240,"Open":"$20.23","High":"$20.26","Low":"$20.12"}
{"Date":"12/28/2017","Close":20.12,"Volume":3212199,"Open":"$19.97","High":"$20.13","Low":"$19.84"}
{"Date":"12/29/2017","Close":19.85,"Volume":2950704,"Open":"$20.13","High":"$20.13","Low":"$19.85"}
{"Date":"1/2/2018","Close":19.94,"Volume":5114788,"Open":"$19.97","High":"$20.03","Low":"$19.77"}
{"Date":"1/3/2018","Close":19.87,"Volume":4121858,"Open":"$19.94","High":"$20.08","Low":"$19.82"}
{"Date":"1/4/2018","Close":19.82,"Volume":4883233,"Open":"$19.85","High":"$20","Low":"$19.79"}
{"Date":"1/5/2018","Close":19.86,"Volume":3775702,"Open":"$19.87","High":"$19.90","Low":"$19.72"}
{"Date":"1/8/2018","Close":20.39,"Volume":9354150,"Open":"$20","High":"$20.41","Low":"$19.89"}
{"Date":"1/9/2018","Close":20.44,"Volume":8968219,"Open":"$20.40","High":"$20.47","Low":"$20.26"}
{"Date":"1/10/2018","Close":20.65,"Volume":10203480,"Open":"$20.35","High":"$20.82","Low":"$20.26"}
{"Date":"1/11/2018","Close":20.57,"Volume":8056923,"Open":"$20.76","High":"$20.78","Low":"$20.44"}
{"Date":"1/12/2018","Close":20.36,"Volume":5165612,"Open":"$20.63","High":"$20.66","Low":"$20.31"}
{"Date":"1/16/2018","Close":20.32,"Volume":7582560,"Open":"$20.40","High":"$20.72","Low":"$20.30"}
{"Date":"1/17/2018","Close":20.93,"Volume":6384614,"Open":"$20.43","High":"$20.96","Low":"$20.37"}
{"Date":"1/18/2018","Close":20.5,"Volume":6405052,"Open":"$20.89","High":"$20.89","Low":"$20.45"}
{"Date":"1/19/2018","Close":20.72,"Volume":6045604,"Open":"$20.50","High":"$20.75","Low":"$20.50"}
{"Date":"1/22/2018","Close":20.81,"Volume":3988600,"Open":"$20.76","High":"$20.82","Low":"$20.66"}
{"Date":"1/23/2018","Close":21.3,"Volume":5112606,"Open":"$20.84","High":"$21.34","Low":"$20.78"}
{"Date":"1/24/2018","Close":21.29,"Volume":6494119,"Open":"$21.32","High":"$21.53","Low":"$21.21"}
{"Date":"1/25/2018","Close":21.17,"Volume":4807455,"Open":"$21.31","High":"$21.43","Low":"$21.04"}
{"Date":"1/26/2018","Close":21.24,"Volume":3140381,"Open":"$21.27","High":"$21.30","Low":"$21.08"}
{"Date":"1/29/2018","Close":20.95,"Volume":3490807,"Open":"$21.14","High":"$21.21","Low":"$20.90"}
{"Date":"1/30/2018","Close":20.83,"Volume":4328135,"Open":"$20.83","High":"$20.93","Low":"$20.73"}
{"Date":"1/31/2018","Close":20.76,"Volume":9353062,"Open":"$20.87","High":"$21.11","Low":"$20.64"}
{"Date":"2/1/2018","Close":20.57,"Volume":4944762,"Open":"$20.76","High":"$20.89","Low":"$20.47"}
{"Date":"2/2/2018","Close":20.11,"Volume":5510240,"Open":"$20.44","High":"$20.54","Low":"$20.04"}
{"Date":"2/5/2018","Close":19.35,"Volume":8362019,"Open":"$20.05","High":"$20.20","Low":"$19.24"}
{"Date":"2/6/2018","Close":19.42,"Volume":11801910,"Open":"$19.04","High":"$19.53","Low":"$18.76"}
{"Date":"2/7/2018","Close":19.45,"Volume":6092868,"Open":"$19.36","High":"$19.78","Low":"$19.30"}
{"Date":"2/8/2018","Close":18.75,"Volume":7716392,"Open":"$19.45","High":"$19.47","Low":"$18.74"}
{"Date":"2/9/2018","Close":19.52,"Volume":10659250,"Open":"$18.97","High":"$19.69","Low":"$18.82"}
{"Date":"2/12/2018","Close":19.42,"Volume":8835369,"Open":"$19.58","High":"$19.63","Low":"$18.96"}
{"Date":"2/13/2018","Close":19.52,"Volume":6754177,"Open":"$19.30","High":"$19.61","Low":"$19.05"}
{"Date":"2/14/2018","Close":19.64,"Volume":12645550,"Open":"$19.33","High":"$19.64","Low":"$19.13"}
{"Date":"2/15/2018","Close":19.56,"Volume":9929121,"Open":"$19.70","High":"$19.76","Low":"$19.27"}
{"Date":"2/16/2018","Close":19.88,"Volume":7017425,"Open":"$19.59","High":"$19.94","Low":"$19.52"}
{"Date":"2/20/2018","Close":19.51,"Volume":5880027,"Open":"$19.80","High":"$19.96","Low":"$19.50"}
{"Date":"2/21/2018","Close":19.22,"Volume":7828903,"Open":"$19.30","High":"$19.57","Low":"$19.18"}
{"Date":"2/22/2018","Close":19.11,"Volume":12577990,"Open":"$18.80","High":"$19.55","Low":"$18.50"}
{"Date":"2/23/2018","Close":19.21,"Volume":6540357,"Open":"$19.20","High":"$19.29","Low":"$19.06"}
{"Date":"2/26/2018","Close":19,"Volume":5480047,"Open":"$19.25","High":"$19.38","Low":"$18.98"}
{"Date":"2/27/2018","Close":18.49,"Volume":8071177,"Open":"$19.06","High":"$19.08","Low":"$18.47"}
{"Date":"2/28/2018","Close":18.56,"Volume":11724120,"Open":"$18.54","High":"$18.91","Low":"$18.50"}
{"Date":"3/1/2018","Close":18.41,"Volume":8839260,"Open":"$18.51","High":"$18.74","Low":"$18.23"}
{"Date":"3/2/2018","Close":18.44,"Volume":9940506,"Open":"$18.30","High":"$18.50","Low":"$17.98"}
{"Date":"3/5/2018","Close":18.12,"Volume":15680920,"Open":"$18.25","High":"$18.35","Low":"$18.02"}
{"Date":"3/6/2018","Close":18.2,"Volume":10785970,"Open":"$18.13","High":"$18.30","Low":"$18.05"}
{"Date":"3/7/2018","Close":18.54,"Volume":8599688,"Open":"$18.10","High":"$18.64","Low":"$18.08"}
{"Date":"3/8/2018","Close":18.61,"Volume":5596368,"Open":"$18.58","High":"$18.63","Low":"$18.38"}
{"Date":"3/9/2018","Close":18.91,"Volume":4855743,"Open":"$18.74","High":"$18.91","Low":"$18.61"}
{"Date":"3/12/2018","Close":18.73,"Volume":8251184,"Open":"$18.86","High":"$18.90","Low":"$18.68"}
{"Date":"3/13/2018","Close":18.7,"Volume":6589382,"Open":"$18.80","High":"$18.92","Low":"$18.65"}
{"Date":"3/14/2018","Close":18.92,"Volume":7987473,"Open":"$18.78","High":"$19.05","Low":"$18.76"}
{"Date":"3/15/2018","Close":19.05,"Volume":6010382,"Open":"$18.96","High":"$19.07","Low":"$18.81"}
{"Date":"3/16/2018","Close":19.18,"Volume":6143965,"Open":"$19.08","High":"$19.23","Low":"$18.93"}
{"Date":"3/19/2018","Close":18.94,"Volume":4253156,"Open":"$19.13","High":"$19.15","Low":"$18.76"}
{"Date":"3/20/2018","Close":18.92,"Volume":4257292,"Open":"$18.99","High":"$19.13","Low":"$18.85"}
{"Date":"3/21/2018","Close":18.75,"Volume":4488203,"Open":"$18.90","High":"$18.96","Low":"$18.66"}
{"Date":"3/22/2018","Close":18.4,"Volume":5520806,"Open":"$18.65","High":"$18.80","Low":"$18.40"}
{"Date":"3/23/2018","Close":17.98,"Volume":4530712,"Open":"$18.45","High":"$18.46","Low":"$17.94"}
{"Date":"3/26/2018","Close":18.39,"Volume":4510088,"Open":"$18.16","High":"$18.46","Low":"$18.09"}
{"Date":"3/27/2018","Close":18.33,"Volume":4686931,"Open":"$18.39","High":"$18.58","Low":"$18.20"}
{"Date":"3/28/2018","Close":18.57,"Volume":7560114,"Open":"$18.40","High":"$18.84","Low":"$18.40"}
{"Date":"3/29/2018","Close":18.64,"Volume":6308287,"Open":"$18.60","High":"$18.81","Low":"$18.52"}
{"Date":"4/2/2018","Close":18.29,"Volume":5589266,"Open":"$18.66","High":"$18.70","Low":"$18.14"}
{"Date":"4/3/2018","Close":18.65,"Volume":5036799,"Open":"$18.38","High":"$18.72","Low":"$18.33"}
{"Date":"4/4/2018","Close":18.81,"Volume":4377410,"Open":"$18.48","High":"$18.83","Low":"$18.40"}
{"Date":"4/5/2018","Close":18.64,"Volume":6667808,"Open":"$18.85","High":"$18.92","Low":"$18.55"}
{"Date":"4/6/2018","Close":18.45,"Volume":4161222,"Open":"$18.56","High":"$18.73","Low":"$18.36"}
{"Date":"4/9/2018","Close":18.24,"Volume":5223312,"Open":"$18.50","High":"$18.54","Low":"$18.23"}
{"Date":"4/10/2018","Close":18.25,"Volume":7223780,"Open":"$18.41","High":"$18.50","Low":"$18.22"}
{"Date":"4/11/2018","Close":18.48,"Volume":6500377,"Open":"$18.21","High":"$18.62","Low":"$18.16"}
{"Date":"4/12/2018","Close":19.23,"Volume":12637580,"Open":"$18.58","High":"$19.34","Low":"$18.43"}
{"Date":"4/13/2018","Close":19.14,"Volume":7027600,"Open":"$19.33","High":"$19.40","Low":"$19.04"}
{"Date":"4/16/2018","Close":19.45,"Volume":4956805,"Open":"$19.29","High":"$19.57","Low":"$19.25"}
{"Date":"4/17/2018","Close":19.67,"Volume":8179391,"Open":"$19.46","High":"$19.71","Low":"$19.39"}
{"Date":"4/18/2018","Close":19.78,"Volume":4961213,"Open":"$19.72","High":"$19.87","Low":"$19.59"}
{"Date":"4/19/2018","Close":19.46,"Volume":5539873,"Open":"$19.73","High":"$19.78","Low":"$19.37"}
{"Date":"4/20/2018","Close":19.42,"Volume":4511942,"Open":"$19.46","High":"$19.56","Low":"$19.37"}
{"Date":"4/23/2018","Close":19.46,"Volume":4158171,"Open":"$19.44","High":"$19.53","Low":"$19.33"}
{"Date":"4/24/2018","Close":19.3,"Volume":4451788,"Open":"$19.59","High":"$19.59","Low":"$19.19"}
{"Date":"4/25/2018","Close":19.62,"Volume":6459042,"Open":"$19.27","High":"$19.62","Low":"$19.22"}
{"Date":"4/26/2018","Close":19.6,"Volume":5028666,"Open":"$19.62","High":"$19.74","Low":"$19.50"}
{"Date":"4/27/2018","Close":19.75,"Volume":5002295,"Open":"$19.58","High":"$19.86","Low":"$19.52"}
{"Date":"4/30/2018","Close":19.56,"Volume":6454304,"Open":"$19.81","High":"$19.82","Low":"$19.48"}
{"Date":"5/1/2018","Close":19.53,"Volume":3072020,"Open":"$19.58","High":"$19.64","Low":"$19.34"}
{"Date":"5/2/2018","Close":19.43,"Volume":5740479,"Open":"$19.43","High":"$19.53","Low":"$19.32"}
{"Date":"5/3/2018","Close":19.43,"Volume":8576627,"Open":"$19.49","High":"$19.85","Low":"$19.36"}
{"Date":"5/4/2018","Close":19.84,"Volume":7173868,"Open":"$19.46","High":"$19.99","Low":"$19.40"}
{"Date":"5/7/2018","Close":20.12,"Volume":5588660,"Open":"$19.91","High":"$20.13","Low":"$19.78"}
{"Date":"5/8/2018","Close":20.03,"Volume":6535154,"Open":"$20.14","High":"$20.16","Low":"$19.97"}
{"Date":"5/9/2018","Close":20.61,"Volume":6856063,"Open":"$20.11","High":"$20.63","Low":"$20.06"}
{"Date":"5/10/2018","Close":20.92,"Volume":7188031,"Open":"$20.67","High":"$20.96","Low":"$20.61"}
{"Date":"5/11/2018","Close":20.73,"Volume":5445547,"Open":"$20.94","High":"$21.03","Low":"$20.72"}
{"Date":"5/14/2018","Close":20.88,"Volume":5951113,"Open":"$20.80","High":"$20.96","Low":"$20.65"}
{"Date":"5/15/2018","Close":20.34,"Volume":8669300,"Open":"$20.75","High":"$20.81","Low":"$20.29"}
{"Date":"5/16/2018","Close":20.21,"Volume":9603186,"Open":"$20.35","High":"$20.45","Low":"$20.07"}
{"Date":"5/17/2018","Close":20.31,"Volume":5413679,"Open":"$20.28","High":"$20.44","Low":"$20.25"}
{"Date":"5/18/2018","Close":20.5,"Volume":5993975,"Open":"$20.34","High":"$20.54","Low":"$20.24"}
{"Date":"5/21/2018","Close":21.11,"Volume":8573020,"Open":"$20.66","High":"$21.12","Low":"$20.63"}
{"Date":"5/22/2018","Close":21.22,"Volume":6559511,"Open":"$21.10","High":"$21.29","Low":"$20.97"}
{"Date":"5/23/2018","Close":21.41,"Volume":6019978,"Open":"$21.19","High":"$21.57","Low":"$21.17"}
{"Date":"5/24/2018","Close":21.66,"Volume":9778566,"Open":"$21.45","High":"$21.70","Low":"$21.40"}
{"Date":"5/25/2018","Close":21.56,"Volume":4213409,"Open":"$21.65","High":"$21.73","Low":"$21.47"}
{"Date":"5/29/2018","Close":21.52,"Volume":6433990,"Open":"$21.43","High":"$21.66","Low":"$21.36"}
{"Date":"5/30/2018","Close":21.82,"Volume":4965648,"Open":"$21.53","High":"$21.97","Low":"$21.53"}
{"Date":"5/31/2018","Close":21.63,"Volume":8999757,"Open":"$21.78","High":"$21.88","Low":"$21.62"}
{"Date":"6/1/2018","Close":21.91,"Volume":4679784,"Open":"$21.78","High":"$22.47","Low":"$21.61"}
{"Date":"6/4/2018","Close":22.15,"Volume":4981832,"Open":"$21.99","High":"$22.18","Low":"$21.90"}
{"Date":"6/5/2018","Close":21.94,"Volume":5488267,"Open":"$22.07","High":"$22.09","Low":"$21.86"}
{"Date":"6/6/2018","Close":22.25,"Volume":6469389,"Open":"$22.15","High":"$22.25","Low":"$21.95"}
{"Date":"6/7/2018","Close":22.09,"Volume":4907545,"Open":"$22.27","High":"$22.27","Low":"$21.99"}
{"Date":"6/8/2018","Close":22.09,"Volume":6350689,"Open":"$22.01","High":"$22.14","Low":"$21.87"}
{"Date":"6/11/2018","Close":21.57,"Volume":7031764,"Open":"$21.85","High":"$21.93","Low":"$21.52"}
{"Date":"6/12/2018","Close":21.46,"Volume":7382043,"Open":"$21.58","High":"$21.67","Low":"$21.42"}
{"Date":"6/13/2018","Close":21.08,"Volume":5450433,"Open":"$21.47","High":"$21.60","Low":"$21.07"}
{"Date":"6/14/2018","Close":21.33,"Volume":6213423,"Open":"$21.19","High":"$21.48","Low":"$21.19"}
{"Date":"6/15/2018","Close":21.29,"Volume":8768770,"Open":"$21.36","High":"$21.41","Low":"$21.24"}
{"Date":"6/18/2018","Close":21.18,"Volume":4645286,"Open":"$21.17","High":"$21.34","Low":"$21.08"}
{"Date":"6/19/2018","Close":21.11,"Volume":5033155,"Open":"$21.01","High":"$21.27","Low":"$20.97"}
{"Date":"6/20/2018","Close":21.49,"Volume":5040265,"Open":"$21.23","High":"$21.52","Low":"$21.18"}
{"Date":"6/21/2018","Close":21.63,"Volume":7482543,"Open":"$21.41","High":"$21.67","Low":"$21.30"}
{"Date":"6/22/2018","Close":21.42,"Volume":6995150,"Open":"$21.67","High":"$21.78","Low":"$21.35"}
{"Date":"6/25/2018","Close":21.04,"Volume":7731800,"Open":"$21.40","High":"$21.44","Low":"$21.02"}
{"Date":"6/26/2018","Close":20.95,"Volume":6870919,"Open":"$21.07","High":"$21.16","Low":"$20.90"}
{"Date":"6/27/2018","Close":21.05,"Volume":14637760,"Open":"$20.99","High":"$21.39","Low":"$20.78"}
{"Date":"6/28/2018","Close":20.86,"Volume":7205034,"Open":"$20.94","High":"$20.95","Low":"$20.74"}
{"Date":"6/29/2018","Close":21.07,"Volume":8286658,"Open":"$20.86","High":"$21.24","Low":"$20.77"}
{"Date":"7/2/2018","Close":20.84,"Volume":5866392,"Open":"$21.03","High":"$21.08","Low":"$20.71"}
{"Date":"7/3/2018","Close":21.02,"Volume":4516322,"Open":"$20.84","High":"$21.19","Low":"$20.81"}
{"Date":"7/5/2018","Close":21.11,"Volume":4477190,"Open":"$21.06","High":"$21.13","Low":"$20.86"}
{"Date":"7/6/2018","Close":21.32,"Volume":4152852,"Open":"$21.14","High":"$21.34","Low":"$21.08"}
{"Date":"7/9/2018","Close":21.34,"Volume":5937842,"Open":"$21.34","High":"$21.44","Low":"$21.18"}
{"Date":"7/10/2018","Close":21.37,"Volume":5525841,"Open":"$21.45","High":"$21.62","Low":"$21.31"}
{"Date":"7/11/2018","Close":21.13,"Volume":4212324,"Open":"$21.28","High":"$21.34","Low":"$21.08"}
{"Date":"7/12/2018","Close":21.17,"Volume":3641577,"Open":"$21.17","High":"$21.25","Low":"$20.96"}
{"Date":"7/13/2018","Close":21.18,"Volume":3562433,"Open":"$21.21","High":"$21.28","Low":"$21.10"}
{"Date":"7/16/2018","Close":21.02,"Volume":3147521,"Open":"$21.15","High":"$21.19","Low":"$20.90"}
{"Date":"7/17/2018","Close":21.03,"Volume":4854768,"Open":"$21.06","High":"$21.12","Low":"$20.94"}
{"Date":"7/18/2018","Close":21.11,"Volume":5058216,"Open":"$21.07","High":"$21.20","Low":"$20.99"}
{"Date":"7/19/2018","Close":21.47,"Volume":5720137,"Open":"$21.06","High":"$21.54","Low":"$21.02"}
{"Date":"7/20/2018","Close":21.28,"Volume":4920001,"Open":"$21.40","High":"$21.45","Low":"$21.24"}
{"Date":"7/23/2018","Close":21.58,"Volume":6357613,"Open":"$21.32","High":"$21.59","Low":"$21.28"}
{"Date":"7/24/2018","Close":21.13,"Volume":7770732,"Open":"$21.63","High":"$21.74","Low":"$21.08"}
{"Date":"7/25/2018","Close":21.05,"Volume":8809331,"Open":"$21.12","High":"$21.16","Low":"$20.73"}
{"Date":"7/26/2018","Close":21.07,"Volume":3857307,"Open":"$21.10","High":"$21.24","Low":"$21"}
{"Date":"7/27/2018","Close":20.81,"Volume":3194762,"Open":"$21.17","High":"$21.17","Low":"$20.78"}
{"Date":"7/30/2018","Close":20.69,"Volume":4624990,"Open":"$20.81","High":"$20.84","Low":"$20.63"}
{"Date":"7/31/2018","Close":20.94,"Volume":12228980,"Open":"$20.76","High":"$21.01","Low":"$20.65"}
{"Date":"8/1/2018","Close":21.51,"Volume":8129925,"Open":"$20.92","High":"$21.54","Low":"$20.87"}
{"Date":"8/2/2018","Close":21.94,"Volume":10960320,"Open":"$21.39","High":"$21.98","Low":"$21.33"}
{"Date":"8/3/2018","Close":21.63,"Volume":12982230,"Open":"$21.94","High":"$22.06","Low":"$21.57"}
{"Date":"8/6/2018","Close":21.64,"Volume":6384623,"Open":"$21.56","High":"$21.71","Low":"$21.42"}
{"Date":"8/7/2018","Close":21.38,"Volume":7584870,"Open":"$21.58","High":"$21.58","Low":"$21.30"}
{"Date":"8/8/2018","Close":20.55,"Volume":12959440,"Open":"$21.46","High":"$21.75","Low":"$20.47"}
{"Date":"8/9/2018","Close":20.49,"Volume":11420090,"Open":"$20.53","High":"$20.65","Low":"$20.45"}
{"Date":"8/10/2018","Close":20.27,"Volume":8287690,"Open":"$20.41","High":"$20.48","Low":"$20.14"}
{"Date":"8/13/2018","Close":20.1,"Volume":6328719,"Open":"$20.27","High":"$20.39","Low":"$19.98"}
{"Date":"8/14/2018","Close":20.29,"Volume":5368726,"Open":"$20.10","High":"$20.43","Low":"$20.10"}
{"Date":"8/15/2018","Close":20.79,"Volume":9146036,"Open":"$20.26","High":"$20.86","Low":"$20.20"}
{"Date":"8/16/2018","Close":20.9,"Volume":5444150,"Open":"$20.79","High":"$21.10","Low":"$20.73"}
{"Date":"8/17/2018","Close":20.93,"Volume":6437330,"Open":"$20.86","High":"$20.97","Low":"$20.65"}
{"Date":"8/20/2018","Close":20.9,"Volume":8965542,"Open":"$21.03","High":"$21.11","Low":"$20.87"}
{"Date":"8/21/2018","Close":21.06,"Volume":8210837,"Open":"$20.95","High":"$21.18","Low":"$20.89"}
{"Date":"8/22/2018","Close":21.3,"Volume":7930214,"Open":"$21.09","High":"$21.40","Low":"$21.01"}
{"Date":"8/23/2018","Close":20.88,"Volume":7416107,"Open":"$21.33","High":"$21.36","Low":"$20.83"}
{"Date":"8/24/2018","Close":20.96,"Volume":4569549,"Open":"$20.86","High":"$21.05","Low":"$20.81"}
{"Date":"8/27/2018","Close":20.93,"Volume":5702920,"Open":"$20.96","High":"$20.98","Low":"$20.81"}
{"Date":"8/28/2018","Close":21.4,"Volume":8275880,"Open":"$20.99","High":"$21.40","Low":"$20.96"}
{"Date":"8/29/2018","Close":21.65,"Volume":7677934,"Open":"$21.44","High":"$21.87","Low":"$21.44"}
{"Date":"8/30/2018","Close":21.75,"Volume":5254102,"Open":"$21.66","High":"$21.89","Low":"$21.55"}
{"Date":"8/31/2018","Close":21.53,"Volume":10145590,"Open":"$21.70","High":"$21.94","Low":"$21.51"}
{"Date":"9/4/2018","Close":21.22,"Volume":6237442,"Open":"$21.57","High":"$21.63","Low":"$21.17"}
{"Date":"9/5/2018","Close":21.24,"Volume":6992314,"Open":"$21.16","High":"$21.38","Low":"$21.13"}
{"Date":"9/6/2018","Close":21.27,"Volume":5424344,"Open":"$21.33","High":"$21.41","Low":"$21.17"}
{"Date":"9/7/2018","Close":21.41,"Volume":7920134,"Open":"$21.25","High":"$21.45","Low":"$21.16"}
{"Date":"9/10/2018","Close":21.28,"Volume":5367803,"Open":"$21.53","High":"$21.57","Low":"$21.28"}
{"Date":"9/11/2018","Close":21.29,"Volume":6628307,"Open":"$21.15","High":"$21.43","Low":"$21.13"}
{"Date":"9/12/2018","Close":21.34,"Volume":4802233,"Open":"$21.29","High":"$21.48","Low":"$21.22"}
{"Date":"9/13/2018","Close":21.47,"Volume":5828644,"Open":"$21.46","High":"$21.57","Low":"$21.40"}
{"Date":"9/14/2018","Close":21.57,"Volume":6069646,"Open":"$21.46","High":"$21.58","Low":"$21.20"}
{"Date":"9/17/2018","Close":21.4,"Volume":5923332,"Open":"$21.59","High":"$21.62","Low":"$21.34"}
{"Date":"9/18/2018","Close":21.49,"Volume":7508063,"Open":"$21.38","High":"$21.60","Low":"$21.32"}
{"Date":"9/19/2018","Close":21.14,"Volume":9164807,"Open":"$21.51","High":"$21.53","Low":"$21.06"}
{"Date":"9/20/2018","Close":21.22,"Volume":11704840,"Open":"$21.17","High":"$21.27","Low":"$20.94"}
{"Date":"9/21/2018","Close":21.12,"Volume":10060410,"Open":"$21.19","High":"$21.37","Low":"$21.11"}
{"Date":"9/24/2018","Close":20.89,"Volume":6722485,"Open":"$21.12","High":"$21.15","Low":"$20.76"}
{"Date":"9/25/2018","Close":21.17,"Volume":8583573,"Open":"$21.05","High":"$21.42","Low":"$20.95"}
{"Date":"9/26/2018","Close":21.02,"Volume":6855009,"Open":"$21.14","High":"$21.29","Low":"$21.02"}
{"Date":"9/27/2018","Close":21.18,"Volume":5602190,"Open":"$20.98","High":"$21.25","Low":"$20.89"}
{"Date":"9/28/2018","Close":21.1,"Volume":7220263,"Open":"$21.17","High":"$21.27","Low":"$20.97"}
{"Date":"10/1/2018","Close":20.97,"Volume":5389925,"Open":"$21.10","High":"$21.13","Low":"$20.91"}
{"Date":"10/2/2018","Close":20.71,"Volume":4876367,"Open":"$20.92","High":"$20.98","Low":"$20.71"}
{"Date":"10/3/2018","Close":20.79,"Volume":5471410,"Open":"$20.73","High":"$20.92","Low":"$20.59"}
{"Date":"10/4/2018","Close":20.26,"Volume":6433148,"Open":"$20.78","High":"$20.78","Low":"$20.16"}
{"Date":"10/5/2018","Close":20.1,"Volume":5707380,"Open":"$20.18","High":"$20.26","Low":"$20.04"}
{"Date":"10/8/2018","Close":20.45,"Volume":4698616,"Open":"$20.17","High":"$20.49","Low":"$20.08"}
{"Date":"10/9/2018","Close":20.15,"Volume":4323961,"Open":"$20.43","High":"$20.45","Low":"$20.11"}
{"Date":"10/10/2018","Close":19.79,"Volume":7993589,"Open":"$20.12","High":"$20.22","Low":"$19.77"}
{"Date":"10/11/2018","Close":19.24,"Volume":8606010,"Open":"$19.81","High":"$19.81","Low":"$19.12"}
{"Date":"10/12/2018","Close":19.18,"Volume":6139591,"Open":"$19.39","High":"$19.54","Low":"$19.04"}
{"Date":"10/15/2018","Close":19.18,"Volume":6661039,"Open":"$19.13","High":"$19.38","Low":"$19.12"}
{"Date":"10/16/2018","Close":19.43,"Volume":4960301,"Open":"$19.27","High":"$19.51","Low":"$19.16"}
{"Date":"10/17/2018","Close":19.33,"Volume":3645687,"Open":"$19.44","High":"$19.49","Low":"$19.16"}
{"Date":"10/18/2018","Close":19.07,"Volume":3727692,"Open":"$19.30","High":"$19.33","Low":"$19"}
{"Date":"10/19/2018","Close":19.1,"Volume":8657043,"Open":"$19.08","High":"$19.24","Low":"$19.00"}
{"Date":"10/22/2018","Close":18.87,"Volume":4365683,"Open":"$19.15","High":"$19.15","Low":"$18.79"}
{"Date":"10/23/2018","Close":18.71,"Volume":7571681,"Open":"$18.62","High":"$18.75","Low":"$18.30"}
{"Date":"10/24/2018","Close":18.35,"Volume":9249780,"Open":"$18.74","High":"$18.77","Low":"$18.32"}
{"Date":"10/25/2018","Close":18.71,"Volume":9151937,"Open":"$18.43","High":"$18.89","Low":"$18.37"}
{"Date":"10/26/2018","Close":18.43,"Volume":8467760,"Open":"$18.55","High":"$18.66","Low":"$18.11"}
{"Date":"10/29/2018","Close":18.68,"Volume":5122653,"Open":"$18.61","High":"$18.93","Low":"$18.52"}
{"Date":"10/30/2018","Close":18.97,"Volume":8289996,"Open":"$18.75","High":"$19.07","Low":"$18.63"}
{"Date":"10/31/2018","Close":19.11,"Volume":9905355,"Open":"$19.05","High":"$19.42","Low":"$18.77"}
{"Date":"11/1/2018","Close":19.33,"Volume":8604965,"Open":"$19.12","High":"$19.42","Low":"$18.89"}
{"Date":"11/2/2018","Close":18.68,"Volume":7605693,"Open":"$19.72","High":"$19.89","Low":"$18.60"}
{"Date":"11/5/2018","Close":19.25,"Volume":7139812,"Open":"$18.73","High":"$19.48","Low":"$18.73"}
{"Date":"11/6/2018","Close":18.5,"Volume":9857455,"Open":"$19.11","High":"$19.20","Low":"$18.31"}
{"Date":"11/7/2018","Close":18.99,"Volume":7432700,"Open":"$18.45","High":"$19","Low":"$18.45"}
{"Date":"11/8/2018","Close":19.02,"Volume":6591667,"Open":"$18.98","High":"$19.14","Low":"$18.74"}
{"Date":"11/9/2018","Close":18.9,"Volume":4944520,"Open":"$18.92","High":"$19.09","Low":"$18.76"}
{"Date":"11/12/2018","Close":18.8,"Volume":4062181,"Open":"$18.93","High":"$19.07","Low":"$18.79"}
{"Date":"11/13/2018","Close":18.84,"Volume":5904527,"Open":"$18.89","High":"$19.11","Low":"$18.82"}
{"Date":"11/14/2018","Close":18.83,"Volume":5739270,"Open":"$18.94","High":"$19.05","Low":"$18.64"}
{"Date":"11/15/2018","Close":19.05,"Volume":7225620,"Open":"$18.66","High":"$19.10","Low":"$18.51"}
{"Date":"11/16/2018","Close":19.26,"Volume":5576306,"Open":"$19.02","High":"$19.27","Low":"$18.92"}
{"Date":"11/19/2018","Close":19.15,"Volume":6701593,"Open":"$19.22","High":"$19.22","Low":"$18.99"}
{"Date":"11/20/2018","Close":19.18,"Volume":6435881,"Open":"$19.08","High":"$19.32","Low":"$18.95"}
{"Date":"11/21/2018","Close":19.04,"Volume":3400388,"Open":"$19.20","High":"$19.34","Low":"$19.04"}
{"Date":"11/23/2018","Close":18.93,"Volume":1251947,"Open":"$18.90","High":"$19.15","Low":"$18.87"}
{"Date":"11/26/2018","Close":19.17,"Volume":4260153,"Open":"$19.12","High":"$19.27","Low":"$19.04"}
{"Date":"11/27/2018","Close":19.15,"Volume":4606529,"Open":"$19.15","High":"$19.30","Low":"$19.04"}
{"Date":"11/28/2018","Close":19.21,"Volume":5678822,"Open":"$19.13","High":"$19.21","Low":"$18.83"}
{"Date":"11/29/2018","Close":19.3,"Volume":5847611,"Open":"$19.15","High":"$19.42","Low":"$19.05"}
{"Date":"11/30/2018","Close":19,"Volume":8226493,"Open":"$19.34","High":"$19.34","Low":"$18.77"}
{"Date":"12/3/2018","Close":19.35,"Volume":4006211,"Open":"$19.17","High":"$19.36","Low":"$18.92"}
{"Date":"12/4/2018","Close":18.72,"Volume":5511165,"Open":"$19.33","High":"$19.36","Low":"$18.71"}
{"Date":"12/6/2018","Close":18.85,"Volume":8970813,"Open":"$18.57","High":"$18.87","Low":"$18.16"}
{"Date":"12/7/2018","Close":18.39,"Volume":6344341,"Open":"$18.81","High":"$18.86","Low":"$18.39"}
{"Date":"12/10/2018","Close":18.11,"Volume":5928232,"Open":"$18.41","High":"$18.44","Low":"$17.92"}
{"Date":"12/11/2018","Close":17.97,"Volume":4566560,"Open":"$18.29","High":"$18.42","Low":"$17.96"}
{"Date":"12/12/2018","Close":17.85,"Volume":6668001,"Open":"$18.11","High":"$18.25","Low":"$17.85"}
{"Date":"12/13/2018","Close":17.78,"Volume":6183609,"Open":"$17.86","High":"$17.98","Low":"$17.65"}
{"Date":"12/14/2018","Close":17.78,"Volume":6096483,"Open":"$17.73","High":"$18.05","Low":"$17.64"}
{"Date":"12/17/2018","Close":17.32,"Volume":6524487,"Open":"$17.78","High":"$17.93","Low":"$17.26"}
{"Date":"12/18/2018","Close":17.59,"Volume":7454999,"Open":"$17.57","High":"$17.83","Low":"$17.37"}
{"Date":"12/19/2018","Close":17.22,"Volume":8105085,"Open":"$17.58","High":"$18.03","Low":"$17.19"}
{"Date":"12/20/2018","Close":16.52,"Volume":9119283,"Open":"$17","High":"$17.13","Low":"$16.33"}
{"Date":"12/21/2018","Close":16.54,"Volume":13773510,"Open":"$16.66","High":"$16.92","Low":"$16.42"}
{"Date":"12/24/2018","Close":15.94,"Volume":3345630,"Open":"$16.46","High":"$16.54","Low":"$15.94"}
{"Date":"12/26/2018","Close":16.84,"Volume":6894208,"Open":"$15.98","High":"$16.84","Low":"$15.98"}
{"Date":"12/27/2018","Close":16.84,"Volume":8030540,"Open":"$16.66","High":"$16.84","Low":"$16.19"}
{"Date":"12/28/2018","Close":16.68,"Volume":7185301,"Open":"$16.73","High":"$17.05","Low":"$16.52"}
{"Date":"12/31/2018","Close":16.67,"Volume":5122339,"Open":"$16.75","High":"$16.75","Low":"$16.38"}
{"Date":"1/2/2019","Close":16.39,"Volume":5120257,"Open":"$16.44","High":"$16.48","Low":"$16.21"}
{"Date":"1/3/2019","Close":16.35,"Volume":6563880,"Open":"$16.29","High":"$16.62","Low":"$16.27"}
{"Date":"1/4/2019","Close":16.87,"Volume":5968709,"Open":"$16.57","High":"$16.97","Low":"$16.54"}
{"Date":"1/7/2019","Close":16.98,"Volume":5555755,"Open":"$16.91","High":"$17.08","Low":"$16.78"}
{"Date":"1/8/2019","Close":17.4,"Volume":7861404,"Open":"$17.13","High":"$17.43","Low":"$17.09"}
{"Date":"1/9/2019","Close":17.46,"Volume":7094792,"Open":"$17.45","High":"$17.49","Low":"$17.13"}
{"Date":"1/10/2019","Close":17.68,"Volume":5978261,"Open":"$17.46","High":"$17.86","Low":"$17.35"}
{"Date":"1/11/2019","Close":17.74,"Volume":6726933,"Open":"$17.64","High":"$17.75","Low":"$17.49"}
{"Date":"1/14/2019","Close":17.5,"Volume":6773579,"Open":"$17.65","High":"$17.67","Low":"$17.41"}
{"Date":"1/15/2019","Close":17.46,"Volume":6967013,"Open":"$17.54","High":"$17.66","Low":"$17.30"}
{"Date":"1/16/2019","Close":17.47,"Volume":7209252,"Open":"$17.44","High":"$17.71","Low":"$17.37"}
{"Date":"1/17/2019","Close":17.53,"Volume":6534159,"Open":"$17.41","High":"$17.54","Low":"$17.21"}
{"Date":"1/18/2019","Close":17.52,"Volume":7070295,"Open":"$17.58","High":"$17.73","Low":"$17.36"}
{"Date":"1/22/2019","Close":17.26,"Volume":5256447,"Open":"$17.48","High":"$17.54","Low":"$17.09"}
{"Date":"1/23/2019","Close":17.05,"Volume":7586960,"Open":"$17.28","High":"$17.37","Low":"$16.88"}
{"Date":"1/24/2019","Close":17.19,"Volume":10124650,"Open":"$17","High":"$17.27","Low":"$16.90"}
{"Date":"1/25/2019","Close":17.49,"Volume":6828908,"Open":"$17.36","High":"$17.55","Low":"$17.26"}
{"Date":"1/28/2019","Close":17.68,"Volume":7101409,"Open":"$17.37","High":"$17.79","Low":"$17.34"}
{"Date":"1/29/2019","Close":17.89,"Volume":7193939,"Open":"$17.67","High":"$18","Low":"$17.67"}
{"Date":"1/30/2019","Close":18.16,"Volume":9024150,"Open":"$17.90","High":"$18.27","Low":"$17.90"}
{"Date":"1/31/2019","Close":18.06,"Volume":11906330,"Open":"$18.13","High":"$18.25","Low":"$17.97"}
{"Date":"2/1/2019","Close":18.04,"Volume":6083337,"Open":"$18.10","High":"$18.14","Low":"$17.60"}
{"Date":"2/4/2019","Close":18.22,"Volume":4757263,"Open":"$17.96","High":"$18.22","Low":"$17.85"}
{"Date":"2/5/2019","Close":18.32,"Volume":8436798,"Open":"$18.23","High":"$18.36","Low":"$18.19"}
{"Date":"2/6/2019","Close":18.21,"Volume":4229612,"Open":"$18.31","High":"$18.34","Low":"$18.17"}
{"Date":"2/7/2019","Close":18.19,"Volume":5872760,"Open":"$18.10","High":"$18.23","Low":"$18.03"}
{"Date":"2/8/2019","Close":17.97,"Volume":6581099,"Open":"$18.03","High":"$18.16","Low":"$17.83"}
{"Date":"2/11/2019","Close":17.9,"Volume":9649637,"Open":"$18.03","High":"$18.11","Low":"$17.89"}
{"Date":"2/12/2019","Close":17.98,"Volume":10732280,"Open":"$18.09","High":"$18.09","Low":"$17.84"}
{"Date":"2/13/2019","Close":18.36,"Volume":10376360,"Open":"$18.07","High":"$18.43","Low":"$18"}
{"Date":"2/14/2019","Close":18.34,"Volume":5461663,"Open":"$18.33","High":"$18.45","Low":"$18.20"}
{"Date":"2/15/2019","Close":18.64,"Volume":9716179,"Open":"$18.49","High":"$18.68","Low":"$18.45"}
{"Date":"2/19/2019","Close":18.52,"Volume":9573264,"Open":"$18.65","High":"$18.76","Low":"$18.49"}
{"Date":"2/20/2019","Close":19.68,"Volume":19771780,"Open":"$18.89","High":"$19.85","Low":"$18.51"}
{"Date":"2/21/2019","Close":19.79,"Volume":10887820,"Open":"$19.69","High":"$20","Low":"$19.61"}
{"Date":"2/22/2019","Close":20.14,"Volume":9184831,"Open":"$19.89","High":"$20.34","Low":"$19.89"}
{"Date":"2/25/2019","Close":19.8,"Volume":8389201,"Open":"$20.26","High":"$20.35","Low":"$19.78"}
{"Date":"2/26/2019","Close":19.7,"Volume":7868803,"Open":"$19.85","High":"$20.11","Low":"$19.69"}
{"Date":"2/27/2019","Close":19.5,"Volume":6602341,"Open":"$19.59","High":"$19.73","Low":"$19.40"}
{"Date":"2/28/2019","Close":19.61,"Volume":9641066,"Open":"$19.53","High":"$19.74","Low":"$19.52"}
{"Date":"3/1/2019","Close":19.55,"Volume":6661682,"Open":"$19.71","High":"$19.74","Low":"$19.29"}
{"Date":"3/4/2019","Close":19.8,"Volume":5504618,"Open":"$19.65","High":"$19.80","Low":"$19.49"}
{"Date":"3/5/2019","Close":19.84,"Volume":4520874,"Open":"$19.80","High":"$19.92","Low":"$19.64"}
{"Date":"3/6/2019","Close":19.73,"Volume":4010951,"Open":"$19.85","High":"$19.98","Low":"$19.69"}
{"Date":"3/7/2019","Close":19.38,"Volume":5341440,"Open":"$19.76","High":"$19.76","Low":"$19.34"}
{"Date":"3/8/2019","Close":19.29,"Volume":7098793,"Open":"$19.23","High":"$19.29","Low":"$19.03"}
{"Date":"3/11/2019","Close":19.44,"Volume":4663943,"Open":"$19.41","High":"$19.63","Low":"$19.20"}
{"Date":"3/12/2019","Close":19.16,"Volume":7422652,"Open":"$19.38","High":"$19.45","Low":"$19.12"}
{"Date":"3/13/2019","Close":19.17,"Volume":4896013,"Open":"$19.25","High":"$19.42","Low":"$19.13"}
{"Date":"3/14/2019","Close":19.22,"Volume":3928777,"Open":"$19.16","High":"$19.25","Low":"$19.03"}
{"Date":"3/15/2019","Close":19.16,"Volume":7253983,"Open":"$19.20","High":"$19.28","Low":"$19.10"}
{"Date":"3/18/2019","Close":19.2,"Volume":3718288,"Open":"$19.24","High":"$19.33","Low":"$19.05"}
{"Date":"3/19/2019","Close":19.09,"Volume":4254169,"Open":"$19.26","High":"$19.34","Low":"$19.03"}
{"Date":"3/20/2019","Close":19.12,"Volume":7584283,"Open":"$19.07","High":"$19.39","Low":"$18.96"}
{"Date":"3/21/2019","Close":19.15,"Volume":7758057,"Open":"$19.05","High":"$19.35","Low":"$18.95"}
{"Date":"3/22/2019","Close":18.8,"Volume":6581425,"Open":"$19.10","High":"$19.15","Low":"$18.55"}
{"Date":"3/25/2019","Close":18.7,"Volume":5982255,"Open":"$18.80","High":"$18.87","Low":"$18.51"}
{"Date":"3/26/2019","Close":19.09,"Volume":6486156,"Open":"$18.86","High":"$19.09","Low":"$18.78"}
{"Date":"3/27/2019","Close":19,"Volume":8444453,"Open":"$19.08","High":"$19.16","Low":"$18.80"}
{"Date":"3/28/2019","Close":18.97,"Volume":6256696,"Open":"$18.88","High":"$18.98","Low":"$18.73"}
{"Date":"3/29/2019","Close":18.9,"Volume":6376131,"Open":"$19.03","High":"$19.11","Low":"$18.85"}
{"Date":"4/1/2019","Close":19.28,"Volume":6326035,"Open":"$19.03","High":"$19.30","Low":"$19"}
{"Date":"4/2/2019","Close":19.44,"Volume":8707815,"Open":"$19.34","High":"$19.49","Low":"$19.20"}
{"Date":"4/3/2019","Close":19.3,"Volume":12362530,"Open":"$19.53","High":"$19.57","Low":"$19.16"}
{"Date":"4/4/2019","Close":19.25,"Volume":4770494,"Open":"$19.28","High":"$19.33","Low":"$19.09"}
{"Date":"4/5/2019","Close":19.33,"Volume":3975536,"Open":"$19.29","High":"$19.37","Low":"$19.24"}
{"Date":"4/8/2019","Close":19.39,"Volume":4844011,"Open":"$19.30","High":"$19.42","Low":"$19.24"}
{"Date":"4/9/2019","Close":18.95,"Volume":4375030,"Open":"$19.36","High":"$19.38","Low":"$18.91"}
{"Date":"4/10/2019","Close":19.16,"Volume":8473911,"Open":"$19","High":"$19.20","Low":"$18.99"}
{"Date":"4/11/2019","Close":19.07,"Volume":4255631,"Open":"$19.23","High":"$19.27","Low":"$18.90"}
{"Date":"4/12/2019","Close":19.22,"Volume":4817713,"Open":"$19.14","High":"$19.24","Low":"$18.89"}
{"Date":"4/15/2019","Close":19.02,"Volume":5776069,"Open":"$19.22","High":"$19.27","Low":"$18.90"}
{"Date":"4/16/2019","Close":19,"Volume":5528803,"Open":"$19.05","High":"$19.09","Low":"$18.85"}
{"Date":"4/17/2019","Close":18.81,"Volume":3678433,"Open":"$19.14","High":"$19.14","Low":"$18.76"}
{"Date":"4/18/2019","Close":18.9,"Volume":5204581,"Open":"$18.79","High":"$19","Low":"$18.73"}
{"Date":"4/22/2019","Close":18.69,"Volume":4459185,"Open":"$18.83","High":"$18.83","Low":"$18.51"}
{"Date":"4/23/2019","Close":18.92,"Volume":5829499,"Open":"$18.74","High":"$19.02","Low":"$18.66"}
{"Date":"4/24/2019","Close":18.95,"Volume":6242722,"Open":"$19","High":"$19.09","Low":"$18.89"}
{"Date":"4/25/2019","Close":18.9,"Volume":8154879,"Open":"$18.83","High":"$19.04","Low":"$18.62"}
{"Date":"4/26/2019","Close":19.18,"Volume":5655339,"Open":"$18.96","High":"$19.23","Low":"$18.91"}
{"Date":"4/29/2019","Close":19.23,"Volume":9877273,"Open":"$19.20","High":"$19.54","Low":"$19.19"}
{"Date":"4/30/2019","Close":19.24,"Volume":7415585,"Open":"$19.21","High":"$19.29","Low":"$19.06"}
{"Date":"5/1/2019","Close":19.48,"Volume":15027880,"Open":"$19.32","High":"$19.62","Low":"$19.30"}
{"Date":"5/2/2019","Close":19.6,"Volume":10758040,"Open":"$19.50","High":"$19.99","Low":"$19.46"}
{"Date":"5/3/2019","Close":19.88,"Volume":6314584,"Open":"$19.67","High":"$19.91","Low":"$19.60"}
{"Date":"5/6/2019","Close":19.88,"Volume":9966716,"Open":"$19.63","High":"$19.91","Low":"$19.50"}
{"Date":"5/7/2019","Close":19.36,"Volume":8058575,"Open":"$19.69","High":"$19.81","Low":"$19.20"}
{"Date":"5/8/2019","Close":19.07,"Volume":8126339,"Open":"$19.38","High":"$19.46","Low":"$19.05"}
{"Date":"5/9/2019","Close":19.01,"Volume":10631890,"Open":"$18.91","High":"$19.23","Low":"$18.91"}
{"Date":"5/10/2019","Close":19.21,"Volume":4974261,"Open":"$18.88","High":"$19.22","Low":"$18.75"}
{"Date":"5/13/2019","Close":18.83,"Volume":6669372,"Open":"$18.86","High":"$18.99","Low":"$18.67"}
{"Date":"5/14/2019","Close":18.99,"Volume":4804787,"Open":"$18.85","High":"$19.21","Low":"$18.82"}
{"Date":"5/15/2019","Close":19.28,"Volume":4250927,"Open":"$18.89","High":"$19.41","Low":"$18.89"}
{"Date":"5/16/2019","Close":19.34,"Volume":3813513,"Open":"$19.28","High":"$19.47","Low":"$19.28"}
{"Date":"5/17/2019","Close":19.18,"Volume":4522883,"Open":"$19.17","High":"$19.36","Low":"$19.12"}
{"Date":"5/20/2019","Close":18.97,"Volume":2746302,"Open":"$19.14","High":"$19.19","Low":"$18.83"}
{"Date":"5/21/2019","Close":19.18,"Volume":5289599,"Open":"$19.09","High":"$19.23","Low":"$18.96"}
{"Date":"5/22/2019","Close":19.12,"Volume":2742331,"Open":"$19.16","High":"$19.20","Low":"$19.05"}
{"Date":"5/23/2019","Close":19.14,"Volume":6009515,"Open":"$18.93","High":"$19.19","Low":"$18.80"}
{"Date":"5/24/2019","Close":19.26,"Volume":4135191,"Open":"$19.28","High":"$19.44","Low":"$19.14"}
{"Date":"5/28/2019","Close":18.88,"Volume":6955794,"Open":"$19.32","High":"$19.34","Low":"$18.88"}
{"Date":"5/29/2019","Close":18.58,"Volume":5463799,"Open":"$18.80","High":"$18.84","Low":"$18.43"}
{"Date":"5/30/2019","Close":18.4,"Volume":8239789,"Open":"$18.62","High":"$18.78","Low":"$18.38"}
{"Date":"5/31/2019","Close":18.11,"Volume":8376364,"Open":"$18.10","High":"$18.26","Low":"$17.90"}
{"Date":"6/3/2019","Close":18.05,"Volume":9246600,"Open":"$18.14","High":"$18.17","Low":"$17.82"}
{"Date":"6/4/2019","Close":18.1,"Volume":10045320,"Open":"$18.15","High":"$18.27","Low":"$17.96"}
{"Date":"6/5/2019","Close":18.21,"Volume":10673710,"Open":"$18.26","High":"$18.39","Low":"$17.97"}
{"Date":"6/6/2019","Close":18.13,"Volume":6176961,"Open":"$18.19","High":"$18.27","Low":"$18.01"}
{"Date":"6/7/2019","Close":18.34,"Volume":7116740,"Open":"$18.21","High":"$18.43","Low":"$18.15"}
{"Date":"6/10/2019","Close":18.48,"Volume":3941467,"Open":"$18.46","High":"$18.54","Low":"$18.34"}
{"Date":"6/11/2019","Close":18.58,"Volume":4406674,"Open":"$18.60","High":"$18.67","Low":"$18.41"}
{"Date":"6/12/2019","Close":18.43,"Volume":4881626,"Open":"$18.59","High":"$18.64","Low":"$18.41"}
{"Date":"6/13/2019","Close":18.54,"Volume":4896909,"Open":"$18.43","High":"$18.55","Low":"$18.36"}
{"Date":"6/14/2019","Close":18.31,"Volume":5238978,"Open":"$18.50","High":"$18.51","Low":"$18.24"}
{"Date":"6/17/2019","Close":18.54,"Volume":5773235,"Open":"$18.34","High":"$18.63","Low":"$18.31"}
{"Date":"6/18/2019","Close":18.65,"Volume":5075629,"Open":"$18.64","High":"$18.93","Low":"$18.52"}
{"Date":"6/19/2019","Close":18.47,"Volume":7335700,"Open":"$18.65","High":"$18.67","Low":"$18.29"}
{"Date":"6/20/2019","Close":18.65,"Volume":5569368,"Open":"$18.70","High":"$18.71","Low":"$18.42"}
{"Date":"6/21/2019","Close":18.17,"Volume":13464850,"Open":"$18.59","High":"$18.59","Low":"$18.17"}
{"Date":"6/24/2019","Close":17.87,"Volume":8600321,"Open":"$18.17","High":"$18.25","Low":"$17.71"}
{"Date":"6/25/2019","Close":17.8,"Volume":7950244,"Open":"$18.01","High":"$18.18","Low":"$17.80"}
{"Date":"6/26/2019","Close":17.82,"Volume":8094258,"Open":"$17.84","High":"$17.93","Low":"$17.70"}
{"Date":"6/27/2019","Close":18.01,"Volume":5004719,"Open":"$17.77","High":"$18.02","Low":"$17.66"}
{"Date":"6/28/2019","Close":18.22,"Volume":8481069,"Open":"$18.04","High":"$18.23","Low":"$18.04"}
{"Date":"7/1/2019","Close":18.17,"Volume":8333619,"Open":"$18.36","High":"$18.51","Low":"$18.01"}
{"Date":"7/2/2019","Close":18.24,"Volume":5367429,"Open":"$18.15","High":"$18.36","Low":"$18.07"}
{"Date":"7/3/2019","Close":18.46,"Volume":2427030,"Open":"$18.28","High":"$18.48","Low":"$18.27"}
{"Date":"7/5/2019","Close":18.41,"Volume":3275405,"Open":"$18.33","High":"$18.46","Low":"$18.09"}
{"Date":"7/8/2019","Close":18.34,"Volume":3959308,"Open":"$18.35","High":"$18.41","Low":"$18.24"}
{"Date":"7/9/2019","Close":18.08,"Volume":4898444,"Open":"$18.20","High":"$18.23","Low":"$17.94"}
{"Date":"7/10/2019","Close":18.34,"Volume":7969451,"Open":"$18.25","High":"$18.35","Low":"$18.06"}
{"Date":"7/11/2019","Close":18.16,"Volume":4726916,"Open":"$18.34","High":"$18.40","Low":"$17.94"}
{"Date":"7/12/2019","Close":18.2,"Volume":4605936,"Open":"$18.20","High":"$18.32","Low":"$18.13"}
{"Date":"7/15/2019","Close":18.13,"Volume":4854044,"Open":"$18.18","High":"$18.24","Low":"$18.03"}
{"Date":"7/16/2019","Close":18.3,"Volume":4015881,"Open":"$18.12","High":"$18.30","Low":"$17.92"}
{"Date":"7/17/2019","Close":17.9,"Volume":5121995,"Open":"$18.26","High":"$18.28","Low":"$17.84"}
{"Date":"7/18/2019","Close":17.8,"Volume":3555728,"Open":"$17.86","High":"$17.95","Low":"$17.68"}
{"Date":"7/19/2019","Close":17.67,"Volume":3490527,"Open":"$17.81","High":"$17.85","Low":"$17.65"}
{"Date":"7/22/2019","Close":17.47,"Volume":4317703,"Open":"$17.59","High":"$17.70","Low":"$17.44"}
{"Date":"7/23/2019","Close":17.85,"Volume":2918040,"Open":"$17.61","High":"$17.86","Low":"$17.49"}
{"Date":"7/24/2019","Close":17.85,"Volume":2795977,"Open":"$17.83","High":"$17.91","Low":"$17.71"}
{"Date":"7/25/2019","Close":17.72,"Volume":2449647,"Open":"$17.86","High":"$17.86","Low":"$17.64"}
{"Date":"7/26/2019","Close":17.61,"Volume":4757423,"Open":"$17.73","High":"$17.82","Low":"$17.59"}
{"Date":"7/29/2019","Close":17.5,"Volume":8474410,"Open":"$17.68","High":"$17.75","Low":"$17.46"}
{"Date":"7/30/2019","Close":17.68,"Volume":4439536,"Open":"$17.43","High":"$17.70","Low":"$17.42"}
{"Date":"7/31/2019","Close":17.39,"Volume":7662513,"Open":"$17.68","High":"$17.82","Low":"$17.30"}
{"Date":"8/1/2019","Close":17.06,"Volume":9884044,"Open":"$17.43","High":"$17.43","Low":"$17.06"}
{"Date":"8/2/2019","Close":17.07,"Volume":7749004,"Open":"$17.05","High":"$17.25","Low":"$16.99"}
{"Date":"8/5/2019","Close":16.6,"Volume":10118820,"Open":"$16.93","High":"$17.06","Low":"$16.36"}
{"Date":"8/6/2019","Close":16.76,"Volume":10201760,"Open":"$16.76","High":"$16.92","Low":"$16.65"}
{"Date":"8/7/2019","Close":16.62,"Volume":11041790,"Open":"$16.48","High":"$16.79","Low":"$16.04"}
{"Date":"8/8/2019","Close":16.8,"Volume":13727500,"Open":"$16.66","High":"$17.02","Low":"$16.56"}
{"Date":"8/9/2019","Close":16.64,"Volume":11904430,"Open":"$16.75","High":"$16.95","Low":"$16.48"}
{"Date":"8/12/2019","Close":16.32,"Volume":4958524,"Open":"$16.50","High":"$16.58","Low":"$16.27"}
{"Date":"8/13/2019","Close":16.5,"Volume":5152985,"Open":"$16.26","High":"$16.60","Low":"$16.23"}
{"Date":"8/14/2019","Close":15.82,"Volume":8815923,"Open":"$16.32","High":"$16.36","Low":"$15.78"}
{"Date":"8/15/2019","Close":15.6,"Volume":10447160,"Open":"$15.80","High":"$15.87","Low":"$15.51"}
{"Date":"8/16/2019","Close":15.85,"Volume":6919797,"Open":"$15.66","High":"$15.93","Low":"$15.59"}
{"Date":"8/19/2019","Close":15.99,"Volume":4918996,"Open":"$16.04","High":"$16.06","Low":"$15.95"}
{"Date":"8/20/2019","Close":15.95,"Volume":7209246,"Open":"$15.93","High":"$16.02","Low":"$15.87"}
{"Date":"8/21/2019","Close":15.94,"Volume":5716573,"Open":"$16.09","High":"$16.09","Low":"$15.87"}
{"Date":"8/22/2019","Close":16.09,"Volume":4361557,"Open":"$15.91","High":"$16.11","Low":"$15.82"}
{"Date":"8/23/2019","Close":15.69,"Volume":8621640,"Open":"$16.02","High":"$16.08","Low":"$15.65"}
{"Date":"8/26/2019","Close":15.77,"Volume":4894876,"Open":"$15.80","High":"$15.94","Low":"$15.71"}
{"Date":"8/27/2019","Close":15.74,"Volume":6957982,"Open":"$15.84","High":"$15.94","Low":"$15.69"}
{"Date":"8/28/2019","Close":15.78,"Volume":7680819,"Open":"$15.72","High":"$15.91","Low":"$15.71"}
{"Date":"8/29/2019","Close":15.98,"Volume":5923963,"Open":"$15.94","High":"$16.20","Low":"$15.94"}
{"Date":"8/30/2019","Close":16.04,"Volume":6300595,"Open":"$16.01","High":"$16.14","Low":"$15.93"}
{"Date":"9/3/2019","Close":16.03,"Volume":5787826,"Open":"$15.91","High":"$16.04","Low":"$15.82"}
{"Date":"9/4/2019","Close":16.34,"Volume":10226850,"Open":"$16.16","High":"$16.38","Low":"$16.16"}
{"Date":"9/5/2019","Close":16.72,"Volume":14782910,"Open":"$16.43","High":"$16.74","Low":"$16.37"}
{"Date":"9/6/2019","Close":16.66,"Volume":8090693,"Open":"$16.70","High":"$16.82","Low":"$16.61"}
{"Date":"9/9/2019","Close":17.14,"Volume":6115761,"Open":"$16.68","High":"$17.14","Low":"$16.59"}
{"Date":"9/10/2019","Close":17.43,"Volume":8803472,"Open":"$17.13","High":"$17.44","Low":"$17.13"}
{"Date":"9/11/2019","Close":17.42,"Volume":6886861,"Open":"$17.50","High":"$17.59","Low":"$17.21"}
{"Date":"9/12/2019","Close":17.08,"Volume":8777636,"Open":"$17.46","High":"$17.51","Low":"$16.95"}
{"Date":"9/13/2019","Close":17.32,"Volume":8476417,"Open":"$17.21","High":"$17.47","Low":"$17.20"}
{"Date":"9/16/2019","Close":17.41,"Volume":7781200,"Open":"$17.22","High":"$17.47","Low":"$17.21"}
{"Date":"9/17/2019","Close":17.25,"Volume":7306583,"Open":"$17.38","High":"$17.41","Low":"$17.21"}
{"Date":"9/18/2019","Close":17.3,"Volume":5597493,"Open":"$17.28","High":"$17.36","Low":"$17.18"}
{"Date":"9/19/2019","Close":17.27,"Volume":4273786,"Open":"$17.33","High":"$17.44","Low":"$17.22"}
{"Date":"9/20/2019","Close":17.24,"Volume":10842270,"Open":"$17.30","High":"$17.40","Low":"$17.17"}
{"Date":"9/23/2019","Close":17.22,"Volume":5433217,"Open":"$17.04","High":"$17.36","Low":"$17.04"}
{"Date":"9/24/2019","Close":17.1,"Volume":7362624,"Open":"$17.29","High":"$17.35","Low":"$17.01"}
{"Date":"9/25/2019","Close":17.06,"Volume":9790760,"Open":"$17.13","High":"$17.24","Low":"$17.05"}
{"Date":"9/26/2019","Close":16.9,"Volume":8984144,"Open":"$17.11","High":"$17.15","Low":"$16.84"}
{"Date":"9/27/2019","Close":17.11,"Volume":9951974,"Open":"$16.80","High":"$17.11","Low":"$16.72"}
{"Date":"9/30/2019","Close":17.29,"Volume":8606089,"Open":"$17.14","High":"$17.46","Low":"$17.13"}
{"Date":"10/1/2019","Close":16.98,"Volume":5151167,"Open":"$17.37","High":"$17.39","Low":"$16.97"}
{"Date":"10/2/2019","Close":16.59,"Volume":9104574,"Open":"$16.87","High":"$16.99","Low":"$16.58"}
{"Date":"10/3/2019","Close":16.65,"Volume":8641439,"Open":"$16.55","High":"$16.71","Low":"$16.32"}
{"Date":"10/4/2019","Close":16.62,"Volume":6033018,"Open":"$16.67","High":"$16.76","Low":"$16.50"}
{"Date":"10/7/2019","Close":16.8,"Volume":7594866,"Open":"$16.61","High":"$16.93","Low":"$16.56"}
{"Date":"10/8/2019","Close":16.45,"Volume":6093266,"Open":"$16.72","High":"$16.77","Low":"$16.43"}
{"Date":"10/9/2019","Close":16.43,"Volume":6882874,"Open":"$16.53","High":"$16.60","Low":"$16.37"}
{"Date":"10/10/2019","Close":16.51,"Volume":4960917,"Open":"$16.52","High":"$16.66","Low":"$16.43"}
{"Date":"10/11/2019","Close":16.66,"Volume":8320782,"Open":"$16.69","High":"$17.05","Low":"$16.63"}
{"Date":"10/14/2019","Close":16.31,"Volume":5529449,"Open":"$16.59","High":"$16.62","Low":"$16.16"}
{"Date":"10/15/2019","Close":16.41,"Volume":4844241,"Open":"$16.38","High":"$16.56","Low":"$16.30"}
{"Date":"10/16/2019","Close":16.35,"Volume":4530991,"Open":"$16.35","High":"$16.56","Low":"$16.23"}
{"Date":"10/17/2019","Close":16.42,"Volume":4753963,"Open":"$16.42","High":"$16.50","Low":"$16.28"}
{"Date":"10/18/2019","Close":16.44,"Volume":4994686,"Open":"$16.37","High":"$16.50","Low":"$16.26"}
{"Date":"10/21/2019","Close":16.8,"Volume":5120497,"Open":"$16.52","High":"$16.81","Low":"$16.49"}
{"Date":"10/22/2019","Close":16.78,"Volume":4302012,"Open":"$16.79","High":"$16.81","Low":"$16.60"}
{"Date":"10/23/2019","Close":16.85,"Volume":7111509,"Open":"$16.81","High":"$16.92","Low":"$16.73"}
{"Date":"10/24/2019","Close":16.79,"Volume":4157042,"Open":"$16.90","High":"$16.96","Low":"$16.69"}
{"Date":"10/25/2019","Close":16.68,"Volume":3780436,"Open":"$16.66","High":"$16.73","Low":"$16.58"}
{"Date":"10/28/2019","Close":16.7,"Volume":4227421,"Open":"$16.79","High":"$16.83","Low":"$16.67"}
{"Date":"10/29/2019","Close":16.61,"Volume":4700578,"Open":"$16.65","High":"$16.82","Low":"$16.59"}
{"Date":"10/30/2019","Close":16.66,"Volume":3658162,"Open":"$16.56","High":"$16.66","Low":"$16.38"}
{"Date":"10/31/2019","Close":16.39,"Volume":7046019,"Open":"$16.63","High":"$16.66","Low":"$16.35"}
{"Date":"11/1/2019","Close":16.76,"Volume":8510798,"Open":"$16.48","High":"$16.80","Low":"$16.47"}
{"Date":"11/4/2019","Close":17.13,"Volume":5774056,"Open":"$16.85","High":"$17.18","Low":"$16.81"}
{"Date":"11/5/2019","Close":17.41,"Volume":15769030,"Open":"$17.15","High":"$17.57","Low":"$17.13"}
{"Date":"11/6/2019","Close":17.43,"Volume":12001780,"Open":"$17.49","High":"$17.92","Low":"$17.32"}
{"Date":"11/7/2019","Close":16.95,"Volume":9107919,"Open":"$17.45","High":"$17.57","Low":"$16.94"}
{"Date":"11/8/2019","Close":17.17,"Volume":8328537,"Open":"$16.90","High":"$17.20","Low":"$16.77"}
{"Date":"11/11/2019","Close":17.04,"Volume":6839515,"Open":"$17.01","High":"$17.06","Low":"$16.82"}
{"Date":"11/12/2019","Close":16.79,"Volume":6381520,"Open":"$16.97","High":"$17.15","Low":"$16.78"}
{"Date":"11/13/2019","Close":16.85,"Volume":5902140,"Open":"$16.70","High":"$16.87","Low":"$16.66"}
{"Date":"11/14/2019","Close":17.06,"Volume":5657447,"Open":"$16.85","High":"$17.07","Low":"$16.80"}
{"Date":"11/15/2019","Close":17.14,"Volume":3986903,"Open":"$17.11","High":"$17.22","Low":"$17.07"}
{"Date":"11/18/2019","Close":17.22,"Volume":7176162,"Open":"$17.15","High":"$17.31","Low":"$17.04"}
{"Date":"11/19/2019","Close":17.19,"Volume":6744498,"Open":"$17.33","High":"$17.40","Low":"$17.15"}
{"Date":"11/20/2019","Close":16.85,"Volume":12232940,"Open":"$17.09","High":"$17.11","Low":"$16.79"}
{"Date":"11/21/2019","Close":16.76,"Volume":6407069,"Open":"$16.77","High":"$16.81","Low":"$16.61"}
{"Date":"11/22/2019","Close":16.91,"Volume":5481791,"Open":"$16.83","High":"$17.07","Low":"$16.72"}
{"Date":"11/25/2019","Close":17.14,"Volume":4693640,"Open":"$16.96","High":"$17.21","Low":"$16.92"}
{"Date":"11/26/2019","Close":17.48,"Volume":10804840,"Open":"$17.21","High":"$17.49","Low":"$17.13"}
{"Date":"11/27/2019","Close":17.75,"Volume":7736821,"Open":"$17.46","High":"$17.78","Low":"$17.40"}
{"Date":"11/29/2019","Close":17.49,"Volume":3448415,"Open":"$17.70","High":"$17.71","Low":"$17.47"}
{"Date":"12/2/2019","Close":17.5,"Volume":5744813,"Open":"$17.53","High":"$17.67","Low":"$17.44"}
{"Date":"12/3/2019","Close":17.54,"Volume":8415467,"Open":"$17.37","High":"$17.63","Low":"$17.30"}
{"Date":"12/4/2019","Close":17.55,"Volume":7974678,"Open":"$17.49","High":"$17.78","Low":"$17.48"}
{"Date":"12/5/2019","Close":17.72,"Volume":8237176,"Open":"$17.66","High":"$17.75","Low":"$17.55"}
{"Date":"12/6/2019","Close":17.89,"Volume":7816034,"Open":"$17.88","High":"$18.05","Low":"$17.80"}
{"Date":"12/9/2019","Close":17.95,"Volume":6746990,"Open":"$17.94","High":"$18.04","Low":"$17.84"}
{"Date":"12/10/2019","Close":17.9,"Volume":8084778,"Open":"$17.82","High":"$17.97","Low":"$17.80"}
{"Date":"12/11/2019","Close":17.91,"Volume":6093083,"Open":"$17.94","High":"$18.01","Low":"$17.78"}
{"Date":"12/12/2019","Close":17.86,"Volume":12552900,"Open":"$17.51","High":"$17.88","Low":"$17.46"}
{"Date":"12/13/2019","Close":17.95,"Volume":11489500,"Open":"$17.91","High":"$18","Low":"$17.75"}
{"Date":"12/16/2019","Close":18.27,"Volume":12180720,"Open":"$18.08","High":"$18.30","Low":"$17.92"}
{"Date":"12/17/2019","Close":18.34,"Volume":12707100,"Open":"$18.34","High":"$18.36","Low":"$18.16"}
{"Date":"12/18/2019","Close":18.51,"Volume":7573671,"Open":"$18.36","High":"$18.57","Low":"$18.26"}
{"Date":"12/19/2019","Close":18.64,"Volume":7860466,"Open":"$18.50","High":"$18.67","Low":"$18.41"}
{"Date":"12/20/2019","Close":18.71,"Volume":14734620,"Open":"$18.68","High":"$18.76","Low":"$18.57"}
{"Date":"12/23/2019","Close":18.7,"Volume":3397426,"Open":"$18.72","High":"$18.74","Low":"$18.58"}
{"Date":"12/24/2019","Close":18.72,"Volume":1632509,"Open":"$18.67","High":"$18.77","Low":"$18.62"}
{"Date":"12/26/2019","Close":18.82,"Volume":2642244,"Open":"$18.75","High":"$18.83","Low":"$18.67"}
{"Date":"12/27/2019","Close":18.86,"Volume":3278417,"Open":"$18.90","High":"$18.90","Low":"$18.74"}
{"Date":"12/30/2019","Close":18.63,"Volume":2812967,"Open":"$18.64","High":"$18.71","Low":"$18.58"}
{"Date":"12/31/2019","Close":18.55,"Volume":4320234,"Open":"$18.59","High":"$18.70","Low":"$18.55"}
{"Date":"1/2/2020","Close":18.23,"Volume":8615576,"Open":"$18.65","High":"$18.66","Low":"$18.13"}
{"Date":"1/3/2020","Close":18.04,"Volume":7338717,"Open":"$17.94","High":"$18.10","Low":"$17.93"}
{"Date":"1/6/2020","Close":17.57,"Volume":6040556,"Open":"$17.93","High":"$17.94","Low":"$17.53"}
{"Date":"1/7/2020","Close":17.52,"Volume":10964090,"Open":"$17.57","High":"$17.58","Low":"$17.37"}
{"Date":"1/8/2020","Close":17.64,"Volume":8460635,"Open":"$17.54","High":"$17.79","Low":"$17.51"}
{"Date":"1/9/2020","Close":17.43,"Volume":5100505,"Open":"$17.62","High":"$17.68","Low":"$17.39"}
{"Date":"1/10/2020","Close":17.52,"Volume":7675018,"Open":"$17.44","High":"$17.55","Low":"$17.32"}
{"Date":"1/13/2020","Close":17.67,"Volume":5951971,"Open":"$17.52","High":"$17.68","Low":"$17.47"}
{"Date":"1/14/2020","Close":17.68,"Volume":4737794,"Open":"$17.69","High":"$17.72","Low":"$17.53"}
{"Date":"1/15/2020","Close":17.64,"Volume":4598415,"Open":"$17.64","High":"$17.81","Low":"$17.58"}
{"Date":"1/16/2020","Close":17.88,"Volume":4561448,"Open":"$17.73","High":"$17.90","Low":"$17.71"}
{"Date":"1/17/2020","Close":17.88,"Volume":6042903,"Open":"$17.92","High":"$18.02","Low":"$17.84"}
{"Date":"1/21/2020","Close":17.59,"Volume":12637340,"Open":"$17.83","High":"$17.83","Low":"$17.49"}
{"Date":"1/22/2020","Close":17.52,"Volume":5837575,"Open":"$17.61","High":"$17.75","Low":"$17.50"}
{"Date":"1/23/2020","Close":17.45,"Volume":7150366,"Open":"$17.48","High":"$17.52","Low":"$17.27"}
{"Date":"1/24/2020","Close":17.08,"Volume":9593336,"Open":"$17.43","High":"$17.46","Low":"$16.83"}
{"Date":"1/27/2020","Close":16.66,"Volume":8908939,"Open":"$16.65","High":"$16.78","Low":"$16.50"}
{"Date":"1/28/2020","Close":16.89,"Volume":9413937,"Open":"$16.77","High":"$16.97","Low":"$16.59"}
{"Date":"1/29/2020","Close":16.77,"Volume":9220210,"Open":"$16.95","High":"$17.05","Low":"$16.77"}
{"Date":"1/30/2020","Close":16.55,"Volume":8969789,"Open":"$16.61","High":"$16.75","Low":"$16.38"}
{"Date":"1/31/2020","Close":16.34,"Volume":9191879,"Open":"$16.49","High":"$16.53","Low":"$16.27"}
{"Date":"2/3/2020","Close":16.35,"Volume":6575370,"Open":"$16.38","High":"$16.60","Low":"$16.30"}
{"Date":"2/4/2020","Close":16.84,"Volume":10785800,"Open":"$16.55","High":"$17.02","Low":"$16.55"}
{"Date":"2/5/2020","Close":17.04,"Volume":8640232,"Open":"$16.95","High":"$17.25","Low":"$16.93"}
{"Date":"2/6/2020","Close":17,"Volume":5160574,"Open":"$17.20","High":"$17.22","Low":"$16.92"}
{"Date":"2/7/2020","Close":16.7,"Volume":5129371,"Open":"$16.84","High":"$16.95","Low":"$16.61"}
{"Date":"2/10/2020","Close":16.69,"Volume":4414741,"Open":"$16.70","High":"$16.79","Low":"$16.56"}
{"Date":"2/11/2020","Close":16.93,"Volume":5499008,"Open":"$16.84","High":"$16.95","Low":"$16.80"}
{"Date":"2/12/2020","Close":17.09,"Volume":6454922,"Open":"$17.03","High":"$17.28","Low":"$17"}
{"Date":"2/13/2020","Close":16.87,"Volume":5235867,"Open":"$16.97","High":"$17.06","Low":"$16.86"}
{"Date":"2/14/2020","Close":16.91,"Volume":4978292,"Open":"$16.92","High":"$16.97","Low":"$16.83"}
{"Date":"2/18/2020","Close":16.85,"Volume":8527771,"Open":"$16.82","High":"$16.98","Low":"$16.74"}
{"Date":"2/19/2020","Close":16.71,"Volume":10452610,"Open":"$16.90","High":"$16.98","Low":"$16.70"}
{"Date":"2/20/2020","Close":17.18,"Volume":10585890,"Open":"$17.33","High":"$17.33","Low":"$16.69"}
{"Date":"2/21/2020","Close":17.38,"Volume":8200499,"Open":"$17.10","High":"$17.40","Low":"$16.96"}
{"Date":"2/24/2020","Close":16.43,"Volume":10316730,"Open":"$16.94","High":"$16.96","Low":"$16.31"}
{"Date":"2/25/2020","Close":15.39,"Volume":14476740,"Open":"$16.51","High":"$16.51","Low":"$15.39"}
{"Date":"2/26/2020","Close":14.89,"Volume":14437520,"Open":"$15.47","High":"$15.56","Low":"$14.89"}
{"Date":"2/27/2020","Close":14.78,"Volume":18896500,"Open":"$14.55","High":"$15.42","Low":"$14.29"}
{"Date":"2/28/2020","Close":14.48,"Volume":20376850,"Open":"$14.41","High":"$14.91","Low":"$14.32"}
{"Date":"3/2/2020","Close":14.97,"Volume":10950490,"Open":"$14.58","High":"$14.99","Low":"$14.06"}
{"Date":"3/3/2020","Close":14.17,"Volume":12121890,"Open":"$14.93","High":"$15.11","Low":"$14.08"}
{"Date":"3/4/2020","Close":14.27,"Volume":14922080,"Open":"$14.42","High":"$14.44","Low":"$13.88"}
{"Date":"3/5/2020","Close":13.15,"Volume":19704720,"Open":"$13.91","High":"$13.91","Low":"$13.03"}
{"Date":"3/6/2020","Close":13.46,"Volume":19246050,"Open":"$12.68","High":"$13.62","Low":"$12.57"}
{"Date":"3/9/2020","Close":12.07,"Volume":9909393,"Open":"$12.48","High":"$13.05","Low":"$11.92"}
{"Date":"3/10/2020","Close":12.62,"Volume":11289980,"Open":"$12.62","High":"$13.06","Low":"$11.98"}
{"Date":"3/11/2020","Close":11.55,"Volume":15610730,"Open":"$12.25","High":"$12.28","Low":"$11.44"}
{"Date":"3/12/2020","Close":10.51,"Volume":19298630,"Open":"$10.50","High":"$10.99","Low":"$9.95"}
{"Date":"3/13/2020","Close":11.41,"Volume":27175320,"Open":"$11.12","High":"$11.42","Low":"$9.73"}
{"Date":"3/16/2020","Close":9.62,"Volume":22642370,"Open":"$10.15","High":"$10.23","Low":"$8.98"}
{"Date":"3/17/2020","Close":10.07,"Volume":30035050,"Open":"$9.77","High":"$10.07","Low":"$7.86"}
{"Date":"3/18/2020","Close":9.31,"Volume":23942680,"Open":"$9.31","High":"$10.28","Low":"$8.26"}
{"Date":"3/19/2020","Close":10.35,"Volume":32838080,"Open":"$9.17","High":"$10.89","Low":"$8.73"}
{"Date":"3/20/2020","Close":10.64,"Volume":32067400,"Open":"$10.56","High":"$11.51","Low":"$9.75"}
{"Date":"3/23/2020","Close":10.68,"Volume":24853660,"Open":"$10.54","High":"$11.32","Low":"$10.25"}
{"Date":"3/24/2020","Close":11.11,"Volume":20507480,"Open":"$11.43","High":"$12.15","Low":"$10.31"}
{"Date":"3/25/2020","Close":12.14,"Volume":18291810,"Open":"$11.35","High":"$12.44","Low":"$10.56"}
{"Date":"3/26/2020","Close":12.46,"Volume":16527370,"Open":"$12.35","High":"$13.78","Low":"$11.99"}
{"Date":"3/27/2020","Close":11.28,"Volume":12528800,"Open":"$11.79","High":"$11.81","Low":"$10.81"}
{"Date":"3/30/2020","Close":11.42,"Volume":13639350,"Open":"$11.37","High":"$11.48","Low":"$10.41"}
{"Date":"3/31/2020","Close":11.04,"Volume":12151650,"Open":"$11.38","High":"$11.54","Low":"$10.63"}
{"Date":"4/1/2020","Close":10.28,"Volume":12319060,"Open":"$10.26","High":"$10.39","Low":"$10.04"}
{"Date":"4/2/2020","Close":9.55,"Volume":12895890,"Open":"$10.11","High":"$10.47","Low":"$9.38"}
{"Date":"4/3/2020","Close":9.06,"Volume":11869180,"Open":"$9.41","High":"$9.70","Low":"$8.83"}
{"Date":"4/6/2020","Close":10.42,"Volume":12677240,"Open":"$9.90","High":"$10.54","Low":"$9.67"}
{"Date":"4/7/2020","Close":10.69,"Volume":10877860,"Open":"$11.35","High":"$11.54","Low":"$10.54"}
{"Date":"4/8/2020","Close":11.26,"Volume":10420080,"Open":"$10.90","High":"$11.39","Low":"$10.66"}
{"Date":"4/9/2020","Close":11.91,"Volume":11532140,"Open":"$11.82","High":"$12.30","Low":"$11.50"}
{"Date":"4/13/2020","Close":11.41,"Volume":8546148,"Open":"$11.92","High":"$11.94","Low":"$11.20"}
{"Date":"4/14/2020","Close":11.44,"Volume":12585060,"Open":"$11.76","High":"$11.91","Low":"$11.31"}
{"Date":"4/15/2020","Close":11.27,"Volume":13702360,"Open":"$10.90","High":"$11.33","Low":"$10.57"}
{"Date":"4/16/2020","Close":11,"Volume":12591610,"Open":"$11.20","High":"$11.34","Low":"$10.77"}
{"Date":"4/17/2020","Close":11.37,"Volume":15377180,"Open":"$11.45","High":"$11.63","Low":"$11.25"}
{"Date":"4/20/2020","Close":10.8,"Volume":11317980,"Open":"$11.06","High":"$11.32","Low":"$10.80"}
{"Date":"4/21/2020","Close":10.56,"Volume":10045210,"Open":"$10.39","High":"$10.84","Low":"$10.35"}
{"Date":"4/22/2020","Close":10.62,"Volume":6093509,"Open":"$10.84","High":"$11.06","Low":"$10.47"}
{"Date":"4/23/2020","Close":10.81,"Volume":7611673,"Open":"$11.01","High":"$11.06","Low":"$10.63"}
{"Date":"4/24/2020","Close":11.1,"Volume":10370320,"Open":"$11.18","High":"$11.36","Low":"$10.81"}
{"Date":"4/27/2020","Close":11.57,"Volume":7854528,"Open":"$11.26","High":"$11.79","Low":"$11.08"}
{"Date":"4/28/2020","Close":11.69,"Volume":11852780,"Open":"$11.92","High":"$12.01","Low":"$11.54"}
{"Date":"4/29/2020","Close":12.57,"Volume":24373710,"Open":"$12.13","High":"$12.79","Low":"$11.98"}
{"Date":"4/30/2020","Close":12.31,"Volume":12007970,"Open":"$12.33","High":"$12.47","Low":"$11.89"}
{"Date":"5/1/2020","Close":11.44,"Volume":8277261,"Open":"$11.86","High":"$11.99","Low":"$11.34"}
{"Date":"5/4/2020","Close":11.11,"Volume":9934946,"Open":"$11.20","High":"$11.41","Low":"$10.92"}
{"Date":"5/5/2020","Close":10.97,"Volume":11238430,"Open":"$11.35","High":"$11.55","Low":"$10.92"}
{"Date":"5/6/2020","Close":10.53,"Volume":10132360,"Open":"$11.05","High":"$11.20","Low":"$10.51"}
{"Date":"5/7/2020","Close":11.05,"Volume":9037701,"Open":"$10.74","High":"$11.27","Low":"$10.74"}
{"Date":"5/8/2020","Close":11.06,"Volume":9927112,"Open":"$11.25","High":"$11.28","Low":"$10.72"}
{"Date":"5/11/2020","Close":10.17,"Volume":15165970,"Open":"$10.78","High":"$10.91","Low":"$10.14"}
{"Date":"5/12/2020","Close":9.83,"Volume":13440480,"Open":"$10.19","High":"$10.44","Low":"$9.82"}
{"Date":"5/13/2020","Close":9.45,"Volume":20341480,"Open":"$9.68","High":"$9.76","Low":"$9.36"}
{"Date":"5/14/2020","Close":10.04,"Volume":13458900,"Open":"$9.13","High":"$10.05","Low":"$9.06"}
{"Date":"5/15/2020","Close":10.06,"Volume":17502610,"Open":"$9.88","High":"$10.11","Low":"$9.55"}
{"Date":"5/18/2020","Close":11.78,"Volume":27957720,"Open":"$10.63","High":"$11.93","Low":"$10.59"}
{"Date":"5/19/2020","Close":11.55,"Volume":10976990,"Open":"$11.64","High":"$12","Low":"$11.36"}
{"Date":"5/20/2020","Close":11.54,"Volume":12415730,"Open":"$11.71","High":"$11.77","Low":"$11.40"}
{"Date":"5/21/2020","Close":11.43,"Volume":10680940,"Open":"$11.39","High":"$11.67","Low":"$11.33"}
{"Date":"5/22/2020","Close":11.23,"Volume":8159478,"Open":"$11.43","High":"$11.56","Low":"$10.94"}
{"Date":"5/26/2020","Close":12.17,"Volume":15908980,"Open":"$12.22","High":"$12.22","Low":"$11.86"}
{"Date":"5/27/2020","Close":12.52,"Volume":19369760,"Open":"$12.57","High":"$12.83","Low":"$12.27"}
{"Date":"5/28/2020","Close":12.03,"Volume":13983860,"Open":"$12.64","High":"$12.71","Low":"$11.88"}
{"Date":"5/29/2020","Close":11.94,"Volume":17952660,"Open":"$11.81","High":"$12.15","Low":"$11.54"}
{"Date":"6/1/2020","Close":12.25,"Volume":11424730,"Open":"$11.86","High":"$12.40","Low":"$11.81"}
{"Date":"6/2/2020","Close":12.28,"Volume":12923210,"Open":"$12.43","High":"$12.60","Low":"$12.23"}
{"Date":"6/3/2020","Close":12.61,"Volume":12064200,"Open":"$12.50","High":"$12.90","Low":"$12.38"}
{"Date":"6/4/2020","Close":13.06,"Volume":20934810,"Open":"$12.57","High":"$13.25","Low":"$12.43"}
{"Date":"6/5/2020","Close":14.01,"Volume":27611360,"Open":"$14.16","High":"$14.64","Low":"$13.86"}
{"Date":"6/8/2020","Close":14.82,"Volume":13987050,"Open":"$14.48","High":"$14.95","Low":"$14.47"}
{"Date":"6/9/2020","Close":14.45,"Volume":11883540,"Open":"$14.24","High":"$14.58","Low":"$13.98"}
{"Date":"6/10/2020","Close":13.29,"Volume":19970420,"Open":"$14.26","High":"$14.29","Low":"$13.09"}
{"Date":"6/11/2020","Close":12.17,"Volume":12040800,"Open":"$12.06","High":"$12.65","Low":"$11.86"}
{"Date":"6/12/2020","Close":12.64,"Volume":8148301,"Open":"$12.82","High":"$12.97","Low":"$12.16"}
{"Date":"6/15/2020","Close":12.45,"Volume":13214260,"Open":"$12","High":"$12.66","Low":"$11.90"}
{"Date":"6/16/2020","Close":12.81,"Volume":14222030,"Open":"$13.17","High":"$13.23","Low":"$12.25"}
{"Date":"6/17/2020","Close":12.31,"Volume":15893420,"Open":"$12.87","High":"$12.89","Low":"$12.17"}
{"Date":"6/18/2020","Close":12.2,"Volume":20923890,"Open":"$12.10","High":"$12.45","Low":"$12.04"}
{"Date":"6/19/2020","Close":11.67,"Volume":24741630,"Open":"$12.36","High":"$12.38","Low":"$11.49"}
{"Date":"6/22/2020","Close":11.29,"Volume":15073570,"Open":"$11.52","High":"$11.52","Low":"$11.06"}
{"Date":"6/23/2020","Close":11.24,"Volume":16632640,"Open":"$11.47","High":"$11.53","Low":"$11.18"}
{"Date":"6/24/2020","Close":10.98,"Volume":14071540,"Open":"$10.97","High":"$11.01","Low":"$10.49"}
{"Date":"6/25/2020","Close":10.86,"Volume":13428740,"Open":"$10.78","High":"$10.93","Low":"$10.54"}
{"Date":"6/26/2020","Close":10.74,"Volume":19299300,"Open":"$10.74","High":"$10.82","Low":"$10.55"}
{"Date":"6/29/2020","Close":10.96,"Volume":12777150,"Open":"$10.73","High":"$11.04","Low":"$10.58"}
{"Date":"6/30/2020","Close":10.79,"Volume":25473310,"Open":"$10.97","High":"$11.19","Low":"$10.66"}
{"Date":"7/1/2020","Close":10.89,"Volume":17424760,"Open":"$10.90","High":"$11.51","Low":"$10.86"}
{"Date":"7/2/2020","Close":10.95,"Volume":7231328,"Open":"$11.20","High":"$11.38","Low":"$10.84"}
{"Date":"7/6/2020","Close":11.21,"Volume":9223747,"Open":"$11.24","High":"$11.45","Low":"$10.96"}
{"Date":"7/7/2020","Close":10.84,"Volume":13258990,"Open":"$11.02","High":"$11.04","Low":"$10.61"}
{"Date":"7/8/2020","Close":10.73,"Volume":12047100,"Open":"$10.80","High":"$10.83","Low":"$10.60"}
{"Date":"7/9/2020","Close":10.51,"Volume":9443799,"Open":"$10.68","High":"$10.75","Low":"$10.39"}
{"Date":"7/10/2020","Close":10.84,"Volume":9987272,"Open":"$10.46","High":"$10.87","Low":"$10.42"}
{"Date":"7/13/2020","Close":10.82,"Volume":8339119,"Open":"$10.96","High":"$11.11","Low":"$10.66"}
{"Date":"7/14/2020","Close":10.61,"Volume":6070011,"Open":"$10.70","High":"$10.82","Low":"$10.50"}
{"Date":"7/15/2020","Close":11.62,"Volume":12488950,"Open":"$11.06","High":"$11.64","Low":"$11.04"}
{"Date":"7/16/2020","Close":11.25,"Volume":8294955,"Open":"$11.33","High":"$11.42","Low":"$11.20"}
{"Date":"7/17/2020","Close":11.01,"Volume":7911843,"Open":"$11.26","High":"$11.35","Low":"$10.99"}
{"Date":"7/20/2020","Close":10.6,"Volume":9089236,"Open":"$10.94","High":"$10.97","Low":"$10.60"}
{"Date":"7/21/2020","Close":10.89,"Volume":7559226,"Open":"$10.75","High":"$10.98","Low":"$10.70"}
{"Date":"7/22/2020","Close":10.87,"Volume":8421331,"Open":"$10.75","High":"$10.90","Low":"$10.65"}
{"Date":"7/23/2020","Close":10.73,"Volume":9055842,"Open":"$10.73","High":"$10.81","Low":"$10.54"}
{"Date":"7/24/2020","Close":10.5,"Volume":9623156,"Open":"$10.50","High":"$10.63","Low":"$10.32"}
{"Date":"7/27/2020","Close":10.32,"Volume":11145520,"Open":"$10.50","High":"$10.51","Low":"$10.15"}
{"Date":"7/28/2020","Close":10.52,"Volume":7402011,"Open":"$10.28","High":"$10.64","Low":"$10.26"}
{"Date":"7/29/2020","Close":11.02,"Volume":9742579,"Open":"$10.77","High":"$11.04","Low":"$10.54"}
{"Date":"7/30/2020","Close":10.84,"Volume":11190340,"Open":"$10.78","High":"$10.89","Low":"$10.61"}
{"Date":"7/31/2020","Close":10.78,"Volume":18973380,"Open":"$10.76","High":"$10.86","Low":"$10.25"}
{"Date":"8/3/2020","Close":10.31,"Volume":9115273,"Open":"$10.67","High":"$10.67","Low":"$10.30"}
{"Date":"8/4/2020","Close":10.91,"Volume":34284660,"Open":"$10.23","High":"$11.47","Low":"$10.20"}
{"Date":"8/5/2020","Close":10.89,"Volume":8643483,"Open":"$11.06","High":"$11.10","Low":"$10.76"}
{"Date":"8/6/2020","Close":10.76,"Volume":8427370,"Open":"$10.79","High":"$10.95","Low":"$10.68"}
{"Date":"8/7/2020","Close":11.5,"Volume":13942320,"Open":"$10.67","High":"$11.53","Low":"$10.62"}
{"Date":"8/10/2020","Close":11.88,"Volume":9891227,"Open":"$11.60","High":"$11.95","Low":"$11.53"}
{"Date":"8/11/2020","Close":11.67,"Volume":9951114,"Open":"$12.24","High":"$12.49","Low":"$11.61"}
{"Date":"8/12/2020","Close":11.57,"Volume":8261230,"Open":"$11.79","High":"$11.86","Low":"$11.38"}
{"Date":"8/13/2020","Close":11.27,"Volume":6140765,"Open":"$11.49","High":"$11.71","Low":"$11.23"}
{"Date":"8/14/2020","Close":11.25,"Volume":6201553,"Open":"$11.20","High":"$11.42","Low":"$11.17"}
{"Date":"8/17/2020","Close":10.89,"Volume":10192040,"Open":"$11.27","High":"$11.30","Low":"$10.67"}
{"Date":"8/18/2020","Close":10.78,"Volume":8166646,"Open":"$10.87","High":"$10.94","Low":"$10.66"}
{"Date":"8/19/2020","Close":10.79,"Volume":4909339,"Open":"$10.73","High":"$10.95","Low":"$10.66"}
{"Date":"8/20/2020","Close":10.74,"Volume":6061764,"Open":"$10.69","High":"$10.89","Low":"$10.62"}
{"Date":"8/21/2020","Close":10.6,"Volume":6159648,"Open":"$10.77","High":"$10.84","Low":"$10.54"}
{"Date":"8/24/2020","Close":11.09,"Volume":5954699,"Open":"$10.65","High":"$11.10","Low":"$10.52"}
{"Date":"8/25/2020","Close":11.3,"Volume":6870148,"Open":"$11.21","High":"$11.40","Low":"$11.10"}
{"Date":"8/26/2020","Close":11.01,"Volume":5328142,"Open":"$11.23","High":"$11.27","Low":"$11"}
{"Date":"8/27/2020","Close":11.33,"Volume":6192967,"Open":"$11.04","High":"$11.42","Low":"$11"}
{"Date":"8/28/2020","Close":11.69,"Volume":5823668,"Open":"$11.46","High":"$11.72","Low":"$11.29"}
{"Date":"8/31/2020","Close":11.23,"Volume":8119358,"Open":"$11.64","High":"$11.66","Low":"$11.23"}
{"Date":"9/1/2020","Close":11.28,"Volume":7919352,"Open":"$11.08","High":"$11.38","Low":"$10.97"}
{"Date":"9/2/2020","Close":11.42,"Volume":5374305,"Open":"$11.26","High":"$11.42","Low":"$11.15"}
{"Date":"9/3/2020","Close":11.57,"Volume":7166259,"Open":"$11.51","High":"$11.83","Low":"$11.45"}
{"Date":"9/4/2020","Close":11.94,"Volume":7350739,"Open":"$11.75","High":"$12.00","Low":"$11.68"}
{"Date":"9/8/2020","Close":11.64,"Volume":8658590,"Open":"$11.79","High":"$11.87","Low":"$11.46"}
{"Date":"9/9/2020","Close":11.65,"Volume":11963760,"Open":"$11.70","High":"$11.72","Low":"$11.47"}
{"Date":"9/10/2020","Close":11.4,"Volume":10075100,"Open":"$11.68","High":"$11.87","Low":"$11.38"}
{"Date":"9/11/2020","Close":11.13,"Volume":7320783,"Open":"$11.42","High":"$11.43","Low":"$10.89"}
{"Date":"9/14/2020","Close":11.92,"Volume":10404530,"Open":"$11.26","High":"$11.93","Low":"$11.21"}
{"Date":"9/15/2020","Close":12.02,"Volume":14812090,"Open":"$11.88","High":"$12.25","Low":"$11.84"}
{"Date":"9/16/2020","Close":12.06,"Volume":11202340,"Open":"$12.12","High":"$12.19","Low":"$11.78"}
{"Date":"9/17/2020","Close":11.65,"Volume":8687226,"Open":"$11.86","High":"$11.91","Low":"$11.55"}
{"Date":"9/18/2020","Close":11.15,"Volume":13427990,"Open":"$11.59","High":"$11.60","Low":"$11.13"}
{"Date":"9/21/2020","Close":10.49,"Volume":12074210,"Open":"$10.92","High":"$10.92","Low":"$10.37"}
{"Date":"9/22/2020","Close":10.4,"Volume":9711826,"Open":"$10.53","High":"$10.62","Low":"$10.34"}
{"Date":"9/23/2020","Close":10.24,"Volume":9956898,"Open":"$10.37","High":"$10.69","Low":"$10.20"}
{"Date":"9/24/2020","Close":10.19,"Volume":8598070,"Open":"$10.18","High":"$10.37","Low":"$10.04"}
{"Date":"9/25/2020","Close":10.64,"Volume":7459442,"Open":"$10.11","High":"$10.70","Low":"$10.11"}
{"Date":"9/28/2020","Close":10.93,"Volume":6413360,"Open":"$10.89","High":"$11.13","Low":"$10.84"}
{"Date":"9/29/2020","Close":10.73,"Volume":6901775,"Open":"$10.30","High":"$10.79","Low":"$10.30"}
{"Date":"9/30/2020","Close":10.79,"Volume":8872715,"Open":"$10.74","High":"$11.09","Low":"$10.63"}
{"Date":"10/1/2020","Close":11.14,"Volume":10430140,"Open":"$10.88","High":"$11.16","Low":"$10.78"}
{"Date":"10/2/2020","Close":11.29,"Volume":6346419,"Open":"$10.74","High":"$11.33","Low":"$10.71"}
{"Date":"10/5/2020","Close":11.38,"Volume":5893252,"Open":"$11.39","High":"$11.47","Low":"$11.16"}
{"Date":"10/6/2020","Close":11.3,"Volume":10008090,"Open":"$11.50","High":"$11.66","Low":"$11.27"}
{"Date":"10/7/2020","Close":11.61,"Volume":10167940,"Open":"$11.38","High":"$11.67","Low":"$11.37"}
{"Date":"10/8/2020","Close":11.85,"Volume":10669940,"Open":"$11.76","High":"$11.88","Low":"$11.60"}
{"Date":"10/9/2020","Close":11.58,"Volume":7935048,"Open":"$11.94","High":"$11.98","Low":"$11.52"}
{"Date":"10/12/2020","Close":11.49,"Volume":9384416,"Open":"$11.58","High":"$11.63","Low":"$11.37"}
{"Date":"10/13/2020","Close":11.17,"Volume":9583402,"Open":"$11.56","High":"$11.56","Low":"$11.13"}
{"Date":"10/14/2020","Close":10.95,"Volume":5494212,"Open":"$11.16","High":"$11.27","Low":"$10.95"}
{"Date":"10/15/2020","Close":11.02,"Volume":6790235,"Open":"$10.84","High":"$11.07","Low":"$10.68"}
{"Date":"10/16/2020","Close":10.95,"Volume":4439757,"Open":"$11.01","High":"$11.08","Low":"$10.77"}
{"Date":"10/19/2020","Close":10.67,"Volume":5680625,"Open":"$10.84","High":"$10.95","Low":"$10.65"}
{"Date":"10/20/2020","Close":10.78,"Volume":5409161,"Open":"$10.81","High":"$10.95","Low":"$10.70"}
{"Date":"10/21/2020","Close":11.04,"Volume":6090452,"Open":"$11.14","High":"$11.14","Low":"$10.63"}
{"Date":"10/22/2020","Close":11.48,"Volume":6363265,"Open":"$11.08","High":"$11.56","Low":"$11.06"}
{"Date":"10/23/2020","Close":11.64,"Volume":5959471,"Open":"$11.57","High":"$11.79","Low":"$11.50"}
{"Date":"10/26/2020","Close":11.19,"Volume":6897985,"Open":"$11.48","High":"$11.63","Low":"$11.02"}
{"Date":"10/27/2020","Close":10.86,"Volume":6153330,"Open":"$11.12","High":"$11.16","Low":"$10.85"}
{"Date":"10/28/2020","Close":10.45,"Volume":7829330,"Open":"$10.62","High":"$10.73","Low":"$10.37"}
{"Date":"10/29/2020","Close":10.52,"Volume":9517648,"Open":"$10.40","High":"$10.60","Low":"$10.28"}
{"Date":"10/30/2020","Close":10.48,"Volume":11023550,"Open":"$10.47","High":"$10.65","Low":"$10.28"}
{"Date":"11/2/2020","Close":10.94,"Volume":13349970,"Open":"$10.58","High":"$10.97","Low":"$10.39"}
{"Date":"11/3/2020","Close":11.38,"Volume":14687710,"Open":"$11.17","High":"$11.50","Low":"$11.07"}
{"Date":"11/4/2020","Close":10.99,"Volume":15840510,"Open":"$11.50","High":"$11.50","Low":"$10.87"}
{"Date":"11/5/2020","Close":10.93,"Volume":9666754,"Open":"$11.02","High":"$11.30","Low":"$10.86"}
{"Date":"11/6/2020","Close":10.49,"Volume":12549820,"Open":"$10.94","High":"$11.05","Low":"$10.41"}
{"Date":"11/9/2020","Close":13.64,"Volume":29635500,"Open":"$13","High":"$14.98","Low":"$12.76"}
{"Date":"11/10/2020","Close":13.38,"Volume":16846450,"Open":"$13.59","High":"$13.77","Low":"$13.24"}
{"Date":"11/11/2020","Close":12.82,"Volume":9616290,"Open":"$13.18","High":"$13.37","Low":"$12.67"}
{"Date":"11/12/2020","Close":12.21,"Volume":11849180,"Open":"$12.66","High":"$12.75","Low":"$12.05"}
{"Date":"11/13/2020","Close":13.25,"Volume":14809640,"Open":"$12.32","High":"$13.29","Low":"$12.27"}
{"Date":"11/16/2020","Close":13.73,"Volume":18235330,"Open":"$14","High":"$14.04","Low":"$13.39"}
{"Date":"11/17/2020","Close":14.14,"Volume":18593390,"Open":"$13.43","High":"$14.18","Low":"$13.15"}
{"Date":"11/18/2020","Close":14.15,"Volume":11022880,"Open":"$14.09","High":"$14.45","Low":"$13.80"}
{"Date":"11/19/2020","Close":14.45,"Volume":14974010,"Open":"$13.97","High":"$14.50","Low":"$13.55"}
{"Date":"11/20/2020","Close":14.15,"Volume":8092566,"Open":"$14.48","High":"$14.48","Low":"$13.99"}
{"Date":"11/23/2020","Close":14.71,"Volume":14211170,"Open":"$14.39","High":"$14.91","Low":"$14.18"}
{"Date":"11/24/2020","Close":14.83,"Volume":14185530,"Open":"$15.09","High":"$15.17","Low":"$14.73"}
{"Date":"11/25/2020","Close":14.73,"Volume":6752028,"Open":"$14.51","High":"$14.79","Low":"$14.34"}
{"Date":"11/27/2020","Close":14.62,"Volume":2966588,"Open":"$14.52","High":"$14.74","Low":"$14.38"}
{"Date":"11/30/2020","Close":14.03,"Volume":17143830,"Open":"$14.57","High":"$14.57","Low":"$13.99"}
{"Date":"12/1/2020","Close":14.51,"Volume":7774106,"Open":"$14.40","High":"$14.58","Low":"$14.31"}
{"Date":"12/2/2020","Close":14.9,"Volume":8618617,"Open":"$14.08","High":"$14.95","Low":"$14.08"}
{"Date":"12/3/2020","Close":15.11,"Volume":8738810,"Open":"$15.18","High":"$15.24","Low":"$14.83"}
{"Date":"12/4/2020","Close":15.65,"Volume":8237173,"Open":"$15.25","High":"$15.74","Low":"$15.17"}
{"Date":"12/7/2020","Close":15.17,"Volume":4653242,"Open":"$15.48","High":"$15.58","Low":"$15.03"}
{"Date":"12/8/2020","Close":15.14,"Volume":4999957,"Open":"$15.12","High":"$15.29","Low":"$14.92"}
{"Date":"12/9/2020","Close":15.18,"Volume":8867594,"Open":"$15.37","High":"$15.37","Low":"$15"}
{"Date":"12/10/2020","Close":14.83,"Volume":8860426,"Open":"$14.43","High":"$14.97","Low":"$14.40"}
{"Date":"12/11/2020","Close":14.51,"Volume":7047288,"Open":"$14.72","High":"$14.85","Low":"$14.44"}
{"Date":"12/14/2020","Close":14.03,"Volume":8397717,"Open":"$14.67","High":"$14.83","Low":"$14.02"}
{"Date":"12/15/2020","Close":14.51,"Volume":8454052,"Open":"$14.42","High":"$14.53","Low":"$13.99"}
{"Date":"12/16/2020","Close":14.42,"Volume":6491054,"Open":"$14.46","High":"$14.59","Low":"$14.23"}
{"Date":"12/17/2020","Close":14.29,"Volume":8227849,"Open":"$14.50","High":"$14.55","Low":"$13.97"}
{"Date":"12/18/2020","Close":14.09,"Volume":14884780,"Open":"$14.19","High":"$14.24","Low":"$13.93"}
{"Date":"12/21/2020","Close":13.77,"Volume":9606013,"Open":"$13.86","High":"$14.17","Low":"$13.62"}
{"Date":"12/22/2020","Close":13.62,"Volume":5607953,"Open":"$13.75","High":"$13.76","Low":"$13.51"}
{"Date":"12/23/2020","Close":14.04,"Volume":5076997,"Open":"$13.77","High":"$14.09","Low":"$13.70"}
{"Date":"12/24/2020","Close":14.2,"Volume":2138581,"Open":"$14.05","High":"$14.20","Low":"$13.88"}
{"Date":"12/28/2020","Close":14.56,"Volume":4930743,"Open":"$14.30","High":"$14.63","Low":"$14.21"}
{"Date":"12/29/2020","Close":14.35,"Volume":2967618,"Open":"$14.48","High":"$14.72","Low":"$14.33"}
{"Date":"12/30/2020","Close":14.6,"Volume":4590057,"Open":"$14.36","High":"$14.83","Low":"$14.36"}
{"Date":"12/31/2020","Close":14.63,"Volume":3835473,"Open":"$14.63","High":"$14.69","Low":"$14.35"}
{"Date":"1/4/2021","Close":14.15,"Volume":9386273,"Open":"$14.72","High":"$14.84","Low":"$14.01"}
{"Date":"1/5/2021","Close":13.95,"Volume":10783500,"Open":"$14.13","High":"$14.26","Low":"$13.93"}
{"Date":"1/6/2021","Close":14.75,"Volume":6569923,"Open":"$14.27","High":"$14.96","Low":"$14.16"}
{"Date":"1/7/2021","Close":14.68,"Volume":8853557,"Open":"$14.83","High":"$14.96","Low":"$14.64"}
{"Date":"1/8/2021","Close":14.72,"Volume":4023028,"Open":"$14.81","High":"$14.93","Low":"$14.61"}
{"Date":"1/11/2021","Close":14.37,"Volume":6084961,"Open":"$14.53","High":"$14.61","Low":"$14.20"}
{"Date":"1/12/2021","Close":14.59,"Volume":6934470,"Open":"$14.24","High":"$14.65","Low":"$14.22"}
{"Date":"1/13/2021","Close":14.75,"Volume":6967404,"Open":"$14.59","High":"$14.86","Low":"$14.58"}
{"Date":"1/14/2021","Close":15.01,"Volume":8988788,"Open":"$14.81","High":"$15.27","Low":"$14.80"}
{"Date":"1/15/2021","Close":14.69,"Volume":5139275,"Open":"$14.78","High":"$14.82","Low":"$14.35"}
{"Date":"1/19/2021","Close":14.76,"Volume":4673326,"Open":"$14.82","High":"$14.87","Low":"$14.42"}
{"Date":"1/20/2021","Close":14.95,"Volume":7293395,"Open":"$14.36","High":"$15.19","Low":"$14.36"}
{"Date":"1/21/2021","Close":14.64,"Volume":4721391,"Open":"$14.61","High":"$15.02","Low":"$14.61"}
{"Date":"1/22/2021","Close":14.42,"Volume":8364907,"Open":"$14.50","High":"$14.50","Low":"$14.22"}
{"Date":"1/25/2021","Close":13.89,"Volume":9169378,"Open":"$14.30","High":"$14.32","Low":"$13.88"}
{"Date":"1/26/2021","Close":13.5,"Volume":9621966,"Open":"$14.08","High":"$14.11","Low":"$13.47"}
{"Date":"1/27/2021","Close":13.6,"Volume":18309560,"Open":"$13.37","High":"$13.90","Low":"$13.16"}
{"Date":"1/28/2021","Close":14.25,"Volume":13350120,"Open":"$13.76","High":"$14.78","Low":"$13.61"}
{"Date":"1/29/2021","Close":13.55,"Volume":8067751,"Open":"$14.12","High":"$14.24","Low":"$13.39"}
{"Date":"2/1/2021","Close":13.64,"Volume":6914366,"Open":"$13.66","High":"$13.72","Low":"$13.43"}
{"Date":"2/2/2021","Close":14.19,"Volume":6547517,"Open":"$13.74","High":"$14.26","Low":"$13.64"}
{"Date":"2/3/2021","Close":14.19,"Volume":7353967,"Open":"$14.17","High":"$14.29","Low":"$14.07"}
{"Date":"2/4/2021","Close":14.13,"Volume":12196320,"Open":"$14.32","High":"$14.43","Low":"$13.85"}
{"Date":"2/5/2021","Close":14.2,"Volume":3557303,"Open":"$14.22","High":"$14.42","Low":"$14.04"}
{"Date":"2/8/2021","Close":14.3,"Volume":5610623,"Open":"$14.19","High":"$14.31","Low":"$13.94"}
{"Date":"2/9/2021","Close":13.87,"Volume":5922583,"Open":"$14.29","High":"$14.32","Low":"$13.79"}
{"Date":"2/10/2021","Close":14.09,"Volume":7087154,"Open":"$14.01","High":"$14.39","Low":"$13.95"}
{"Date":"2/11/2021","Close":14.6,"Volume":10085370,"Open":"$14.06","High":"$14.63","Low":"$14.02"}
{"Date":"2/12/2021","Close":14.9,"Volume":9175220,"Open":"$14.60","High":"$14.91","Low":"$14.53"}
{"Date":"2/16/2021","Close":15.61,"Volume":12797740,"Open":"$14.95","High":"$15.67","Low":"$14.95"}
{"Date":"2/17/2021","Close":15.66,"Volume":11934770,"Open":"$15.60","High":"$15.71","Low":"$15.26"}
{"Date":"2/18/2021","Close":16.03,"Volume":7780612,"Open":"$15.21","High":"$16.06","Low":"$15.18"}
{"Date":"2/19/2021","Close":16.74,"Volume":12099900,"Open":"$16.14","High":"$16.87","Low":"$16.01"}
{"Date":"2/22/2021","Close":16.69,"Volume":12803330,"Open":"$16.83","High":"$17.44","Low":"$16.64"}
{"Date":"2/23/2021","Close":16.59,"Volume":11145140,"Open":"$16.70","High":"$16.77","Low":"$16.05"}
{"Date":"2/24/2021","Close":17.12,"Volume":9530143,"Open":"$16.75","High":"$17.33","Low":"$16.66"}
{"Date":"2/25/2021","Close":16.36,"Volume":9062201,"Open":"$17.14","High":"$17.19","Low":"$16.15"}
{"Date":"2/26/2021","Close":16.59,"Volume":9523619,"Open":"$16.41","High":"$16.80","Low":"$16.15"}
{"Date":"3/1/2021","Close":16.42,"Volume":7182617,"Open":"$16.85","High":"$16.95","Low":"$16.38"}
{"Date":"3/2/2021","Close":16.01,"Volume":6756626,"Open":"$16.34","High":"$16.41","Low":"$15.91"}
{"Date":"3/3/2021","Close":16.23,"Volume":7864755,"Open":"$16.14","High":"$16.64","Low":"$16.01"}
{"Date":"3/4/2021","Close":15.84,"Volume":10261790,"Open":"$16.12","High":"$16.19","Low":"$15.30"}
{"Date":"3/5/2021","Close":15.8,"Volume":6983527,"Open":"$16","High":"$16","Low":"$15.28"}
{"Date":"3/8/2021","Close":16.44,"Volume":6725334,"Open":"$16.23","High":"$16.54","Low":"$15.89"}
{"Date":"3/9/2021","Close":16.45,"Volume":5872487,"Open":"$16.42","High":"$16.74","Low":"$16.18"}
{"Date":"3/10/2021","Close":16.54,"Volume":7459354,"Open":"$16.55","High":"$16.75","Low":"$16.28"}
{"Date":"3/11/2021","Close":16.93,"Volume":9186219,"Open":"$16.55","High":"$17.05","Low":"$16.38"}
{"Date":"3/12/2021","Close":17.23,"Volume":7674118,"Open":"$17.05","High":"$17.27","Low":"$16.98"}
{"Date":"3/15/2021","Close":18,"Volume":7607395,"Open":"$17.39","High":"$18.12","Low":"$17.32"}
{"Date":"3/16/2021","Close":17.72,"Volume":7410821,"Open":"$17.88","High":"$17.91","Low":"$17.50"}
{"Date":"3/17/2021","Close":18.42,"Volume":7065772,"Open":"$17.75","High":"$18.45","Low":"$17.72"}
{"Date":"3/18/2021","Close":17.99,"Volume":4818358,"Open":"$18.43","High":"$18.44","Low":"$17.83"}
{"Date":"3/19/2021","Close":17.82,"Volume":11133280,"Open":"$17.77","High":"$17.95","Low":"$17.42"}
{"Date":"3/22/2021","Close":17.56,"Volume":7964646,"Open":"$17.75","High":"$17.90","Low":"$17.47"}
{"Date":"3/23/2021","Close":16.86,"Volume":7401506,"Open":"$17.55","High":"$17.58","Low":"$16.78"}
{"Date":"3/24/2021","Close":17.07,"Volume":7177748,"Open":"$16.92","High":"$17.59","Low":"$16.87"}
{"Date":"3/25/2021","Close":17.01,"Volume":10036450,"Open":"$17.07","High":"$17.09","Low":"$16.44"}
{"Date":"3/26/2021","Close":17.19,"Volume":6753055,"Open":"$17.22","High":"$17.30","Low":"$16.95"}
{"Date":"3/29/2021","Close":16.92,"Volume":7097422,"Open":"$17.16","High":"$17.40","Low":"$16.84"}
{"Date":"3/30/2021","Close":17.3,"Volume":4229718,"Open":"$17","High":"$17.47","Low":"$16.98"}
{"Date":"3/31/2021","Close":16.85,"Volume":7736264,"Open":"$17.14","High":"$17.28","Low":"$16.73"}
{"Date":"4/1/2021","Close":17.11,"Volume":4447503,"Open":"$16.94","High":"$17.14","Low":"$16.78"}
{"Date":"4/5/2021","Close":17.3,"Volume":5065725,"Open":"$17.22","High":"$17.42","Low":"$16.97"}
{"Date":"4/6/2021","Close":17.33,"Volume":7639025,"Open":"$17.48","High":"$17.49","Low":"$17.03"}
{"Date":"4/7/2021","Close":17.52,"Volume":7210098,"Open":"$17.35","High":"$17.58","Low":"$17.21"}
{"Date":"4/8/2021","Close":17.54,"Volume":8094168,"Open":"$17.47","High":"$17.64","Low":"$17.27"}
{"Date":"4/9/2021","Close":17.34,"Volume":9700452,"Open":"$17.67","High":"$17.69","Low":"$17.11"}
{"Date":"4/12/2021","Close":17.25,"Volume":8242500,"Open":"$17.30","High":"$17.36","Low":"$16.95"}
{"Date":"4/13/2021","Close":17.19,"Volume":7729483,"Open":"$17.15","High":"$17.26","Low":"$16.83"}
{"Date":"4/14/2021","Close":17.44,"Volume":5220340,"Open":"$17.31","High":"$17.83","Low":"$17.20"}
{"Date":"4/15/2021","Close":17.56,"Volume":6304046,"Open":"$17.36","High":"$17.57","Low":"$17.16"}
{"Date":"4/16/2021","Close":17.48,"Volume":5918814,"Open":"$17.76","High":"$17.78","Low":"$17.47"}
{"Date":"4/19/2021","Close":17.4,"Volume":5143622,"Open":"$17.33","High":"$17.52","Low":"$17.19"}
{"Date":"4/20/2021","Close":16.94,"Volume":7610674,"Open":"$17.06","High":"$17.31","Low":"$16.72"}
{"Date":"4/21/2021","Close":17.35,"Volume":5676271,"Open":"$16.98","High":"$17.43","Low":"$16.76"}
{"Date":"4/22/2021","Close":17.09,"Volume":4025524,"Open":"$17.42","High":"$17.55","Low":"$17.08"}
{"Date":"4/23/2021","Close":17.29,"Volume":5442029,"Open":"$17.11","High":"$17.47","Low":"$17"}
{"Date":"4/26/2021","Close":17.43,"Volume":5647665,"Open":"$17.54","High":"$17.69","Low":"$17.33"}
{"Date":"4/27/2021","Close":17.95,"Volume":7548410,"Open":"$17.32","High":"$17.98","Low":"$17.27"}
{"Date":"4/28/2021","Close":18.28,"Volume":8887888,"Open":"$18.02","High":"$18.32","Low":"$17.86"}
{"Date":"4/29/2021","Close":18.43,"Volume":9944104,"Open":"$18.47","High":"$18.51","Low":"$18.10"}
{"Date":"4/30/2021","Close":18.16,"Volume":7894924,"Open":"$18.34","High":"$18.36","Low":"$17.97"}
{"Date":"5/3/2021","Close":18.07,"Volume":13474680,"Open":"$18.43","High":"$18.52","Low":"$17.99"}
{"Date":"5/4/2021","Close":17.57,"Volume":8602921,"Open":"$17.94","High":"$18.08","Low":"$17.42"}
{"Date":"5/5/2021","Close":17.53,"Volume":11792720,"Open":"$17.74","High":"$18.09","Low":"$17.40"}
{"Date":"5/6/2021","Close":17.12,"Volume":11269700,"Open":"$17.96","High":"$18","Low":"$16.94"}
{"Date":"5/7/2021","Close":17.58,"Volume":9346235,"Open":"$17.06","High":"$17.65","Low":"$16.93"}
{"Date":"5/10/2021","Close":17.11,"Volume":9378734,"Open":"$17.67","High":"$17.75","Low":"$17.04"}
{"Date":"5/11/2021","Close":16.99,"Volume":8762204,"Open":"$16.86","High":"$17.09","Low":"$16.68"}
{"Date":"5/12/2021","Close":16.51,"Volume":5666852,"Open":"$16.95","High":"$17.15","Low":"$16.44"}
{"Date":"5/13/2021","Close":16.7,"Volume":6022703,"Open":"$16.60","High":"$16.99","Low":"$16.53"}
{"Date":"5/14/2021","Close":17.33,"Volume":4986435,"Open":"$17.02","High":"$17.50","Low":"$16.87"}
{"Date":"5/17/2021","Close":17.38,"Volume":6969597,"Open":"$17.22","High":"$17.41","Low":"$17.09"}
{"Date":"5/18/2021","Close":17.35,"Volume":10781290,"Open":"$17.34","High":"$17.61","Low":"$17.15"}
{"Date":"5/19/2021","Close":17.01,"Volume":5569129,"Open":"$17.20","High":"$17.20","Low":"$16.73"}
{"Date":"5/20/2021","Close":16.97,"Volume":11607290,"Open":"$17.01","High":"$17.05","Low":"$16.57"}
{"Date":"5/21/2021","Close":16.94,"Volume":11421890,"Open":"$16.94","High":"$17.08","Low":"$16.77"}
{"Date":"5/24/2021","Close":17.01,"Volume":7819867,"Open":"$17.01","High":"$17.13","Low":"$16.84"}
{"Date":"5/25/2021","Close":16.79,"Volume":7784263,"Open":"$17.24","High":"$17.32","Low":"$16.76"}
{"Date":"5/26/2021","Close":17.06,"Volume":5454704,"Open":"$17.02","High":"$17.25","Low":"$16.69"}
{"Date":"5/27/2021","Close":17.13,"Volume":26333760,"Open":"$17.22","High":"$17.32","Low":"$16.97"}
{"Date":"5/28/2021","Close":17.17,"Volume":5247413,"Open":"$17.33","High":"$17.37","Low":"$16.94"}
{"Date":"6/1/2021","Close":17.67,"Volume":5708402,"Open":"$17.42","High":"$17.69","Low":"$17.27"}
{"Date":"6/2/2021","Close":17.7,"Volume":8412205,"Open":"$17.79","High":"$17.87","Low":"$17.57"}
{"Date":"6/3/2021","Close":17.43,"Volume":5625996,"Open":"$17.59","High":"$17.74","Low":"$17.33"}
{"Date":"6/4/2021","Close":17.48,"Volume":4603806,"Open":"$17.53","High":"$17.59","Low":"$17.33"}
{"Date":"6/7/2021","Close":17.8,"Volume":5599582,"Open":"$17.48","High":"$18.03","Low":"$17.48"}
{"Date":"6/8/2021","Close":18.1,"Volume":6327517,"Open":"$17.79","High":"$18.13","Low":"$17.65"}
{"Date":"6/9/2021","Close":17.81,"Volume":6264230,"Open":"$18.14","High":"$18.16","Low":"$17.79"}
{"Date":"6/10/2021","Close":18.01,"Volume":13468030,"Open":"$17.90","High":"$18.04","Low":"$17.64"}
{"Date":"6/11/2021","Close":17.91,"Volume":4150738,"Open":"$17.83","High":"$18.05","Low":"$17.83"}
{"Date":"6/14/2021","Close":17.67,"Volume":5424952,"Open":"$18.03","High":"$18.16","Low":"$17.53"}
{"Date":"6/15/2021","Close":17.75,"Volume":6992600,"Open":"$17.48","High":"$17.87","Low":"$17.36"}
{"Date":"6/16/2021","Close":17.96,"Volume":5541256,"Open":"$17.78","High":"$18.06","Low":"$17.56"}
{"Date":"6/17/2021","Close":17.8,"Volume":11402970,"Open":"$18.03","High":"$18.14","Low":"$17.70"}
{"Date":"6/18/2021","Close":17.14,"Volume":18258950,"Open":"$17.55","High":"$17.70","Low":"$17.09"}
{"Date":"6/21/2021","Close":17.63,"Volume":4997664,"Open":"$17.32","High":"$17.64","Low":"$17.18"}
{"Date":"6/22/2021","Close":17.5,"Volume":3613888,"Open":"$17.64","High":"$17.69","Low":"$17.29"}
{"Date":"6/23/2021","Close":17.61,"Volume":4903367,"Open":"$17.57","High":"$17.88","Low":"$17.57"}
{"Date":"6/24/2021","Close":17.63,"Volume":6064880,"Open":"$17.62","High":"$17.71","Low":"$17.35"}
{"Date":"6/25/2021","Close":17.57,"Volume":7919444,"Open":"$17.73","High":"$17.73","Low":"$17.31"}
{"Date":"6/28/2021","Close":16.95,"Volume":12890650,"Open":"$17.57","High":"$17.57","Low":"$16.59"}
{"Date":"6/29/2021","Close":16.92,"Volume":7535828,"Open":"$17.02","High":"$17.20","Low":"$16.85"}
{"Date":"6/30/2021","Close":17.09,"Volume":6020696,"Open":"$16.94","High":"$17.23","Low":"$16.85"}
{"Date":"7/1/2021","Close":17.32,"Volume":5249865,"Open":"$17.20","High":"$17.50","Low":"$17.18"}
{"Date":"7/2/2021","Close":17.25,"Volume":5767266,"Open":"$17.32","High":"$17.43","Low":"$17.09"}
{"Date":"7/6/2021","Close":16.73,"Volume":9553556,"Open":"$17.21","High":"$17.22","Low":"$16.56"}
{"Date":"7/7/2021","Close":16.58,"Volume":10047710,"Open":"$16.73","High":"$16.95","Low":"$16.45"}
{"Date":"7/8/2021","Close":16.61,"Volume":9684136,"Open":"$16.27","High":"$16.86","Low":"$15.84"}
{"Date":"7/9/2021","Close":17.11,"Volume":6401401,"Open":"$17","High":"$17.15","Low":"$16.71"}
{"Date":"7/12/2021","Close":17.09,"Volume":6021002,"Open":"$17.24","High":"$17.24","Low":"$16.83"}
{"Date":"7/13/2021","Close":16.56,"Volume":6390923,"Open":"$17.12","High":"$17.12","Low":"$16.51"}
{"Date":"7/14/2021","Close":16.56,"Volume":7147887,"Open":"$16.72","High":"$16.88","Low":"$16.49"}
{"Date":"7/15/2021","Close":16.36,"Volume":8222278,"Open":"$16.44","High":"$16.54","Low":"$16.17"}
{"Date":"7/16/2021","Close":15.98,"Volume":8483699,"Open":"$16.37","High":"$16.55","Low":"$15.94"}
{"Date":"7/19/2021","Close":15.39,"Volume":12791500,"Open":"$15.59","High":"$15.61","Low":"$15.10"}
{"Date":"7/20/2021","Close":15.8,"Volume":9003778,"Open":"$15.50","High":"$16.02","Low":"$15.17"}
{"Date":"7/21/2021","Close":16.37,"Volume":10098680,"Open":"$15.95","High":"$16.66","Low":"$15.95"}
{"Date":"7/22/2021","Close":15.91,"Volume":5155784,"Open":"$16.25","High":"$16.41","Low":"$15.85"}
{"Date":"7/23/2021","Close":15.78,"Volume":4236182,"Open":"$16.11","High":"$16.12","Low":"$15.67"}
{"Date":"7/26/2021","Close":16.18,"Volume":6170706,"Open":"$15.78","High":"$16.21","Low":"$15.71"}
{"Date":"7/27/2021","Close":16.05,"Volume":5414441,"Open":"$16.11","High":"$16.22","Low":"$15.91"}
{"Date":"7/28/2021","Close":16.09,"Volume":6231478,"Open":"$16.04","High":"$16.26","Low":"$15.77"}
{"Date":"7/29/2021","Close":16.28,"Volume":6548613,"Open":"$16.22","High":"$16.53","Low":"$16.05"}
{"Date":"7/30/2021","Close":15.93,"Volume":4660434,"Open":"$16.24","High":"$16.39","Low":"$15.87"}
{"Date":"8/2/2021","Close":15.8,"Volume":6920260,"Open":"$16.08","High":"$16.54","Low":"$15.77"}
{"Date":"8/3/2021","Close":15.79,"Volume":9834043,"Open":"$15.83","High":"$15.88","Low":"$15.32"}
{"Date":"8/4/2021","Close":15.16,"Volume":9766256,"Open":"$15.46","High":"$15.78","Low":"$15"}
{"Date":"8/5/2021","Close":15.78,"Volume":8979755,"Open":"$15.27","High":"$15.87","Low":"$15.23"}
{"Date":"8/6/2021","Close":16.14,"Volume":9576132,"Open":"$16.04","High":"$16.31","Low":"$15.89"}
{"Date":"8/9/2021","Close":15.87,"Volume":6830397,"Open":"$16.02","High":"$16.06","Low":"$15.72"}
{"Date":"8/10/2021","Close":16.2,"Volume":9708380,"Open":"$15.85","High":"$16.35","Low":"$15.68"}
{"Date":"8/11/2021","Close":16.46,"Volume":7494080,"Open":"$16.23","High":"$16.53","Low":"$16.00"}
{"Date":"8/12/2021","Close":16.17,"Volume":6128040,"Open":"$16.47","High":"$16.52","Low":"$16.05"}
{"Date":"8/13/2021","Close":15.91,"Volume":4866218,"Open":"$16.16","High":"$16.21","Low":"$15.86"}
{"Date":"8/16/2021","Close":15.57,"Volume":6421738,"Open":"$15.77","High":"$15.80","Low":"$15.49"}
{"Date":"8/17/2021","Close":15.33,"Volume":9201526,"Open":"$15.57","High":"$15.57","Low":"$15.10"}
{"Date":"8/18/2021","Close":15.33,"Volume":9347822,"Open":"$15.34","High":"$15.45","Low":"$15.19"}
{"Date":"8/19/2021","Close":14.86,"Volume":15445170,"Open":"$15.19","High":"$15.24","Low":"$14.73"}
{"Date":"8/20/2021","Close":15.16,"Volume":8356131,"Open":"$14.78","High":"$15.22","Low":"$14.67"}
{"Date":"8/23/2021","Close":15.43,"Volume":6376671,"Open":"$15.27","High":"$15.51","Low":"$15.25"}
{"Date":"8/24/2021","Close":15.94,"Volume":11104480,"Open":"$15.50","High":"$16.01","Low":"$15.49"}
{"Date":"8/25/2021","Close":16.17,"Volume":8688852,"Open":"$15.90","High":"$16.27","Low":"$15.66"}
{"Date":"8/26/2021","Close":15.87,"Volume":8280903,"Open":"$16.12","High":"$16.36","Low":"$15.79"}
{"Date":"8/27/2021","Close":16.42,"Volume":6420772,"Open":"$15.87","High":"$16.47","Low":"$15.83"}
{"Date":"8/30/2021","Close":16.36,"Volume":9811514,"Open":"$16.48","High":"$16.52","Low":"$16.19"}
{"Date":"8/31/2021","Close":16.56,"Volume":10503600,"Open":"$16.19","High":"$16.61","Low":"$16.19"}
{"Date":"9/1/2021","Close":16.4,"Volume":6636657,"Open":"$16.60","High":"$16.73","Low":"$16.28"}
{"Date":"9/2/2021","Close":16.51,"Volume":7221022,"Open":"$16.48","High":"$16.54","Low":"$16.19"}
{"Date":"9/3/2021","Close":16.17,"Volume":5977414,"Open":"$16.51","High":"$16.57","Low":"$15.98"}
{"Date":"9/7/2021","Close":16.3,"Volume":6202910,"Open":"$16.09","High":"$16.32","Low":"$15.95"}
{"Date":"9/8/2021","Close":16.13,"Volume":4842166,"Open":"$16.25","High":"$16.41","Low":"$15.99"}
{"Date":"9/9/2021","Close":16.09,"Volume":7166241,"Open":"$15.91","High":"$16.34","Low":"$15.88"}
{"Date":"9/10/2021","Close":15.99,"Volume":6111219,"Open":"$16.34","High":"$16.43","Low":"$15.98"}
{"Date":"9/13/2021","Close":16.69,"Volume":7330390,"Open":"$16.18","High":"$16.76","Low":"$16.04"}
{"Date":"9/14/2021","Close":16.63,"Volume":4853972,"Open":"$16.76","High":"$16.78","Low":"$16.51"}
{"Date":"9/15/2021","Close":16.54,"Volume":5088052,"Open":"$16.68","High":"$16.68","Low":"$16.31"}
{"Date":"9/16/2021","Close":16.41,"Volume":6349133,"Open":"$16.51","High":"$16.66","Low":"$16.37"}
{"Date":"9/17/2021","Close":16.26,"Volume":12046760,"Open":"$16.56","High":"$16.59","Low":"$16.21"}
{"Date":"9/20/2021","Close":16.17,"Volume":6810043,"Open":"$15.98","High":"$16.28","Low":"$15.75"}
{"Date":"9/21/2021","Close":16.21,"Volume":6200137,"Open":"$16.26","High":"$16.47","Low":"$16.17"}
{"Date":"9/22/2021","Close":16.52,"Volume":9231421,"Open":"$16.40","High":"$16.76","Low":"$16.34"}
{"Date":"9/23/2021","Close":16.92,"Volume":5771219,"Open":"$16.71","High":"$17.07","Low":"$16.65"}
{"Date":"9/24/2021","Close":16.96,"Volume":6807212,"Open":"$16.92","High":"$17.14","Low":"$16.80"}
{"Date":"9/27/2021","Close":17,"Volume":11291110,"Open":"$17.15","High":"$17.51","Low":"$16.94"}
{"Date":"9/28/2021","Close":16.92,"Volume":6873859,"Open":"$16.91","High":"$17.28","Low":"$16.80"}
{"Date":"9/29/2021","Close":16.66,"Volume":6725469,"Open":"$16.95","High":"$17.03","Low":"$16.64"}
{"Date":"9/30/2021","Close":16.33,"Volume":7586081,"Open":"$16.68","High":"$16.78","Low":"$16.29"}
{"Date":"10/1/2021","Close":16.77,"Volume":12255350,"Open":"$16.50","High":"$17.02","Low":"$16.47"}
{"Date":"10/4/2021","Close":16.64,"Volume":7726373,"Open":"$16.84","High":"$17.05","Low":"$16.62"}
{"Date":"10/5/2021","Close":16.59,"Volume":7103019,"Open":"$16.54","High":"$16.75","Low":"$16.40"}
{"Date":"10/6/2021","Close":16.37,"Volume":9408864,"Open":"$16.30","High":"$16.43","Low":"$15.76"}
{"Date":"10/7/2021","Close":16.47,"Volume":6455346,"Open":"$16.51","High":"$16.72","Low":"$16.36"}
{"Date":"10/8/2021","Close":16.46,"Volume":7347324,"Open":"$16.44","High":"$16.66","Low":"$16.40"}
{"Date":"10/11/2021","Close":16.52,"Volume":4847904,"Open":"$16.51","High":"$16.64","Low":"$16.38"}
{"Date":"10/12/2021","Close":16.56,"Volume":4844143,"Open":"$16.47","High":"$16.68","Low":"$16.44"}
{"Date":"10/13/2021","Close":16.23,"Volume":7321078,"Open":"$16.53","High":"$16.53","Low":"$15.99"}
{"Date":"10/14/2021","Close":16.48,"Volume":4959302,"Open":"$16.45","High":"$16.61","Low":"$16.30"}
{"Date":"10/15/2021","Close":16.78,"Volume":6926070,"Open":"$16.77","High":"$16.88","Low":"$16.68"}
{"Date":"10/18/2021","Close":16.89,"Volume":5849346,"Open":"$16.56","High":"$16.97","Low":"$16.56"}
{"Date":"10/19/2021","Close":16.58,"Volume":3480379,"Open":"$16.88","High":"$16.96","Low":"$16.56"}
{"Date":"10/20/2021","Close":16.72,"Volume":6044454,"Open":"$16.46","High":"$16.81","Low":"$16.44"}
{"Date":"10/21/2021","Close":16.75,"Volume":5377657,"Open":"$16.68","High":"$16.79","Low":"$16.59"}
{"Date":"10/22/2021","Close":16.89,"Volume":5389739,"Open":"$16.74","High":"$17","Low":"$16.68"}
{"Date":"10/25/2021","Close":16.83,"Volume":3720948,"Open":"$16.87","High":"$16.99","Low":"$16.67"}
{"Date":"10/26/2021","Close":16.83,"Volume":3539171,"Open":"$16.91","High":"$17.12","Low":"$16.81"}
{"Date":"10/27/2021","Close":16.74,"Volume":3796311,"Open":"$16.82","High":"$16.95","Low":"$16.65"}
{"Date":"10/28/2021","Close":16.87,"Volume":5235911,"Open":"$16.72","High":"$16.91","Low":"$16.55"}
{"Date":"10/29/2021","Close":16.83,"Volume":8963887,"Open":"$16.84","High":"$17.05","Low":"$16.78"}
{"Date":"11/1/2021","Close":17.25,"Volume":5399490,"Open":"$16.81","High":"$17.29","Low":"$16.70"}
{"Date":"11/2/2021","Close":17.37,"Volume":6612809,"Open":"$17.21","High":"$17.41","Low":"$17.10"}
{"Date":"11/3/2021","Close":17.8,"Volume":6100473,"Open":"$17.34","High":"$17.98","Low":"$17.26"}
{"Date":"11/4/2021","Close":17.92,"Volume":8301396,"Open":"$17.73","High":"$18.44","Low":"$17.58"}
{"Date":"11/5/2021","Close":18.37,"Volume":8251826,"Open":"$18.53","High":"$19.02","Low":"$18.27"}