(AAI) ALCOA CORPORATION Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Tue 25-May-20 12:43:08 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(AAI) ALCOA CORPORATION Daily Prices...

TOC Company Info for AAI Limits

Company Details for (AAI) ALCOA CORPORATION

Listing Code	AAI
Listing Name	ALCOA CORPORATION
GICS Sector	Materials
ISIN Name	ALCOA INC.
ISIN Security	CHESS DEPOSITARY INTERESTS
ISIN Code	AU000000AAI6

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for AAI .. Thursday 15th May 2025

AAI is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	7.5	1	0.5
MAX	77	###	97.8

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for AAI Bottom

1 2 3 4 5 6 7 Next >>

End of day Prices (full format),

600 Days for (AAI) ALCOA CORPORATION

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-15 Thu	45.46	45.89	###	45.44	184,124	4,224,725	###	###	3.2
2025-May-14 Wed	###	###	43.74	###	260,923	5,706,386	###	###	0.0
2025-May-13 Tue	###	44.49	###	###			73.0	73.0	0.0
2025-May-12 Mon	40.5	###	###	###	134,474	0	77.4	77.4	0.0
2025-May-09 Fri	###	###	###	39.77			31.4	31.4	###
2025-May-08 Thu	37.76	38.55	###	38.49	88,483	###	77.5	77.5	###
2025-May-07 Wed	###	39.23	38.25	###	267,242	10,352,955	###	###	0.0
2025-May-06 Tue	38.53	38.74	38.27	38.5	104,026	4,005,521	###	###	2.8
2025-May-05 Mon	###	39.57	###	###			44.7	44.7	0.0
2025-May-02 Fri	###	###	37.885	###			70.3	70.3	0.0
2025-May-01 Thu	38.75	39.73	###	###			27.5	27.5	0.0
2025-Apr-30 Wed	###	###	38.88	###	114,728	###	28.2	28.2	0.0
2025-Apr-29 Tue	###	###	###	###	192,174	0	###	###	0.0
2025-Apr-28 Mon	###	40	39.49	39.58			###	###	2.8
2025-Apr-24 Thu	###	###	39.43	39.43			25.2	25.2	###
2025-Apr-23 Wed	###	38.42	###	###			###	###	0.0
2025-Apr-22 Tue	###	###	36.2	36.43			###	###	2.6
2025-Apr-17 Thu	37.8	###	37.43	###			###	###	0.0
2025-Apr-16 Wed	###	###	###	###			16.4	16.4	0.0
2025-Apr-15 Tue	39.52	39.52	38.74	###	217,576	8,513,748	###	###	0.0
2025-Apr-14 Mon	###	39.75	###	39.24			30.6	30.6	2.8
2025-Apr-11 Fri	38.24	###	37.425	###	105,129	1,967,226	66.4	66.4	0.0
2025-Apr-10 Thu	###	###	###	###			###	###	0.0
2025-Apr-09 Wed	###	38.2	36.71	36.85			26.6	26.6	2.6
2025-Apr-08 Tue	###	41.545	40.83	###			51.7	51.7	0.0
2025-Apr-07 Mon	39.81	39.86	###	###			###	###	0.0
2025-Apr-04 Fri	43.2	###	42.8	42.8			45.0	45.0	3.1
2025-Apr-03 Thu	47.26	47.26	46.72	46.87	87,241	4,099,454	###	###	3.3
2025-Apr-02 Wed	48	48.42	###	47.81			###	###	###
2025-Apr-01 Tue	###	###	48.25	48.5	38,429	###	76.9	76.9	3.5
2025-Mar-31 Mon	48.8	48.8	###	###			###	###	0.0
2025-Mar-28 Fri	###	###	###	###			25.3	25.3	0.0
2025-Mar-27 Thu	52.7	###	###	###	91,122	0	###	###	0.0
2025-Mar-26 Wed	###	###	53.4	53.41			###	###	###
2025-Mar-25 Tue	###	###	###	53.25			###	###	###
2025-Mar-24 Mon	54.45	54.53	###	###	24,857	677,726	###	###	0.0
2025-Mar-21 Fri	55.49	55.51	###	54.82	231,758	6,432,443	24.5	24.5	3.9
2025-Mar-20 Thu	###	###	###	55.51	197,273	0	###	###	###
2025-Mar-19 Wed	53.42	53.57	###	###	99,543	2,666,259	37.3	37.3	0.0
2025-Mar-18 Tue	54.4	54.48	53.87	###			###	###	0.0
2025-Mar-17 Mon	52.89	###	###	52.88			33.6	33.6	3.8
2025-Mar-14 Fri	51.88	###	###	###	64,680	0	24.5	24.5	0.0
2025-Mar-13 Thu	52.42	###	51.79	51.87			28.4	28.4	###
2025-Mar-12 Wed	###	###	50.22	###			70.4	70.4	0.0
2025-Mar-11 Tue	49.2	###	###	49.79			84.4	84.4	###
2025-Mar-10 Mon	###	52.79	###	52	65,825	1,737,450	###	###	3.7
2025-Mar-07 Fri	51.58	52.24	51.58	###			###	###	0.0
2025-Mar-06 Thu	###	51.45	###	51.44			71.0	71.0	3.7
2025-Mar-05 Wed	50.55	50.76	50.27	50.73	85,775	4,332,924	###	###	###
2025-Mar-04 Tue	###	###	###	###			84.3	84.3	0.0
2025-Mar-03 Mon	###	###	###	###			###	###	0.0
2025-Feb-28 Fri	54	54	52.78	###			32.7	32.7	0.0
2025-Feb-27 Thu	###	###	###	###	91,058	0	28.3	28.3	0.0
2025-Feb-26 Wed	54.5	54.5	53.82	###	62,128	3,364,852	38.6	38.6	0.0
2025-Feb-25 Tue	54.82	###	54.82	###			###	###	0.0
2025-Feb-24 Mon	54.2	###	53.45	54.72	131,456	###	###	###	3.9
2025-Feb-21 Fri	###	58.4	57.75	57.86	68,572	###	###	###	4.1
2025-Feb-20 Thu	57.4	57.4	###	56.86			###	###	###
2025-Feb-19 Wed	57.71	###	57.71	###	58,659	###	76.1	76.1	0.0
2025-Feb-18 Tue	58	###	###	57.28	55,376	0	###	###	###
2025-Feb-17 Mon	57	###	56.87	58.27	143,421	4,078,176	83.1	83.1	4.2
2025-Feb-14 Fri	###	58.51	57.71	###			66.2	66.2	0.0
2025-Feb-13 Thu	58.74	58.74	###	57.86	49,075	###	###	###	4.1
2025-Feb-12 Wed	59.7	59.7	58.53	59			26.9	26.9	4.2
2025-Feb-11 Tue	58.8	59.28	58.72	58.74	156,759	9,248,781	###	###	4.2
2025-Feb-10 Mon	56.5	###	55.48	57			###	###	###
2025-Feb-07 Fri	###	57.44	56.76	###	31,928	1,823,088	###	###	0.0
2025-Feb-06 Thu	57.8	57.8	###	###	42,423	1,226,024	###	###	0.0
2025-Feb-05 Wed	###	###	###	57.75	88,355	0	###	###	4.1
2025-Feb-04 Tue	55.83	###	55.41	55.47	248,728	###	###	###	4.0
2025-Feb-03 Mon	56.2	56.2	54.52	###			###	###	0.0
2025-Jan-31 Fri	57	###	56.75	###			###	###	0.0
2025-Jan-30 Thu	###	###	###	56.84	256,473	0	###	###	###
2025-Jan-29 Wed	###	55.55	54.44	55.41			###	###	4.0
2025-Jan-28 Tue	57	57	###	56.43			33.7	33.7	###
2025-Jan-24 Fri	59.48	###	59.28	###			###	###	0.0
2025-Jan-23 Thu	61.7	###	###	61.25			###	###	4.4
2025-Jan-22 Wed	61.45	62.5	###	61.84			74.1	74.1	4.4
2025-Jan-21 Tue	###	###	###	63.72	106,146	0	###	###	###
2025-Jan-20 Mon	###	64.51	###	###			###	###	0.0
2025-Jan-17 Fri	62.4	###	###	62.57			66.0	66.0	###
2025-Jan-16 Thu	###	###	###	###	110,425	0	34.0	34.0	0.0
2025-Jan-15 Wed	###	###	###	59.22	65,171	0	###	###	4.2
2025-Jan-14 Tue	58.49	59.23	58.48	59			###	###	4.2
2025-Jan-13 Mon	57.52	58.275	57.52	57.7	33,278	###	###	###	###
2025-Jan-10 Fri	58.47	58.47	###	###			###	###	0.0
2025-Jan-09 Thu	57.5	57.82	###	57.72	58,389	1,688,025	73.6	73.6	4.1
2025-Jan-08 Wed	58.73	58.73	58.2	58.55	76,570	###	###	###	4.2
2025-Jan-07 Tue	58.4	59	###	58.73			74.7	74.7	###
2025-Jan-06 Mon	###	###	57.28	57.28	129,089	###	29.4	29.4	###
2025-Jan-03 Fri	60.77	61.56	60.74	60.74			###	###	4.3
2025-Jan-02 Thu	###	61.25	###	###			31.2	31.2	0.0
2024-Dec-31 Tue	###	###	59.25	###	17,824	###	22.3	22.3	0.0
2024-Dec-30 Mon	###	###	###	60.44	48,057	0	22.9	22.9	4.3
2024-Dec-27 Fri	60.85	###	60.85	###	41,058	1,249,189	###	###	0.0
2024-Dec-24 Tue	###	###	###	61.55			74.7	74.7	###
2024-Dec-23 Mon	###	###	###	###			73.7	73.7	0.0
2024-Dec-20 Fri	58.71	###	###	58.78			71.1	71.1	4.2
2024-Dec-19 Thu	59.25	###	59.25	59.51			###	###	###
2024-Dec-18 Wed	###	###	###	###			33.7	33.7	0.0
2024-Dec-17 Tue	###	60.55	59.75	60.42	147,387	8,865,328	###	###	4.3
2024-Dec-16 Mon	61.23	61.85	###	###			###	###	0.0
2024-Dec-13 Fri	###	###	61.4	###	163,423	5,017,086	36.4	36.4	0.0
2024-Dec-12 Thu	###	###	61.28	61.53	234,549	7,186,581	###	###	###
2024-Dec-11 Wed	###	###	63.72	64.21	233,125	###	26.5	26.5	###
2024-Dec-10 Tue	66.28	66.28	64.72	###			###	###	0.0
2024-Dec-09 Mon	###	###	65.73	66.58			###	###	4.8
2024-Dec-06 Fri	###	###	###	###			###	###	0.0
2024-Dec-05 Thu	###	71.48	###	###			###	###	0.0
2024-Dec-04 Wed	70.24	###	70.2	###			76.9	76.9	0.0
2024-Dec-03 Tue	###	###	70.21	70.24			21.0	21.0	5.0
2024-Dec-02 Mon	###	71.59	###	###			###	###	0.0
2024-Nov-29 Fri	70.89	###	###	70.79			###	###	###
2024-Nov-28 Thu	70.81	###	###	###	99,156	0	32.6	32.6	0.0
2024-Nov-27 Wed	72.52	###	72.49	73			###	###	5.2
2024-Nov-26 Tue	###	72.745	71.82	71.82			###	###	###
2024-Nov-25 Mon	70.87	###	70.41	70.41	322,183	11,342,452	37.4	37.4	###
2024-Nov-22 Fri	###	###	70.83	###	307,356	###	71.8	71.8	0.0
2024-Nov-21 Thu	70.5	70.5	###	70.25			###	###	5.0
2024-Nov-20 Wed	69.89	###	69.71	###			79.1	79.1	0.0
2024-Nov-19 Tue	67.54	###	###	69.78			###	###	5.0
2024-Nov-18 Mon	###	68.55	67.89	###	597,721	40,776,526	###	###	0.0
2024-Nov-15 Fri	###	###	63.58	64.2	270,457	8,597,828	###	###	4.6
2024-Nov-14 Thu	###	###	###	62.46	97,983	0	33.8	33.8	###
2024-Nov-13 Wed	###	62.82	###	###	94,981	2,983,353	71.0	71.0	0.0
2024-Nov-12 Tue	###	###	65.77	###	363,028	11,938,175	###	###	0.0
2024-Nov-11 Mon	67.41	###	###	67.7	175,482	0	###	###	4.8
2024-Nov-08 Fri	68.25	68.77	67.75	###			###	###	0.0
2024-Nov-07 Thu	###	###	###	68.47	728,686	0	78.4	78.4	###
2024-Nov-06 Wed	###	###	###	64.84	400,775	0	###	###	###
2024-Nov-05 Tue	###	###	61.58	###			73.9	73.9	0.0
2024-Nov-04 Mon	###	###	61.49	###	68,980	###	81.2	81.2	0.0
2024-Nov-01 Fri	###	61.45	###	61.45			###	###	###
2024-Oct-31 Thu	###	###	60.76	60.76			###	###	###
2024-Oct-30 Wed	62.44	62.74	61.76	61.76	117,527	7,316,055	###	###	###
2024-Oct-29 Tue	62.82	63.24	62.49	62.54			###	###	4.5
2024-Oct-28 Mon	62.5	63.21	61.75	###	64,223	4,012,653	###	###	0.0
2024-Oct-25 Fri	###	63.7	62.21	62.21			###	###	###
2024-Oct-24 Thu	63.51	63.89	###	###			###	###	0.0
2024-Oct-23 Wed	###	63.4	62.47	63.25			###	###	4.5
2024-Oct-22 Tue	###	62.44	61.82	###			41.7	41.7	0.0
2024-Oct-21 Mon	###	###	###	###			###	###	0.0
2024-Oct-18 Fri	60.29	###	59.75	###	377,281	###	81.4	81.4	0.0
2024-Oct-17 Thu	###	###	###	###	376,377	0	###	###	0.0
2024-Oct-16 Wed	###	###	###	61.75			###	###	###
2024-Oct-15 Tue	###	###	61.44	61.53			###	###	###
2024-Oct-14 Mon	###	61.25	59.8	60.58			###	###	4.3
2024-Oct-11 Fri	57.85	###	57.8	###	286,447	###	###	###	0.0
2024-Oct-10 Thu	56.51	57.51	###	57.51			###	###	4.1
2024-Oct-09 Wed	###	56.56	55.57	55.71	92,749	5,199,972	34.7	34.7	###
2024-Oct-08 Tue	###	###	###	56.76	281,058	0	###	###	4.1
2024-Oct-07 Mon	###	57.4	56.52	###			64.0	64.0	0.0
2024-Oct-04 Fri	###	55.88	###	###	57,822	1,615,546	68.8	68.8	0.0
2024-Oct-03 Thu	###	###	###	56.43	88,977	0	33.1	33.1	###
2024-Oct-02 Wed	56.5	###	56.26	###	79,950	###	74.9	74.9	0.0
2024-Oct-01 Tue	###	###	55.71	###			21.6	21.6	0.0
2024-Sep-30 Mon	###	57.87	57	57.7			###	###	###
2024-Sep-27 Fri	56.5	57.49	56.5	57.23			###	###	4.1
2024-Sep-26 Thu	53.56	53.56	52.7	###	458,170	24,342,572	22.5	22.5	0.0
2024-Sep-25 Wed	###	###	###	###			###	###	0.0
2024-Sep-24 Tue	49.79	###	49.75	###	248,920	6,191,885	###	###	0.0
2024-Sep-23 Mon	###	50.2	###	###			75.6	75.6	0.0
2024-Sep-20 Fri	51.58	51.58	50.73	###	177,673	###	###	###	0.0
2024-Sep-19 Thu	###	51.76	###	51.76			83.4	83.4	3.7
2024-Sep-18 Wed	###	###	###	###	367,356	0	30.4	30.4	0.0
2024-Sep-17 Tue	###	###	###	###	254,356	0	###	###	0.0
2024-Sep-16 Mon	###	###	###	48.89			84.5	84.5	3.5
2024-Sep-13 Fri	###	###	###	###			68.2	68.2	0.0
2024-Sep-12 Thu	44.28	44.86	44.26	44.86			72.6	72.6	3.2
2024-Sep-11 Wed	42.56	###	42.26	42.55	180,550	3,815,021	38.2	38.2	###
2024-Sep-10 Tue	###	43.86	###	###			31.6	31.6	0.0
2024-Sep-09 Mon	43	43	42.54	###			26.3	26.3	0.0
2024-Sep-06 Fri	###	45.21	44.25	44.25			###	###	###
2024-Sep-05 Thu	###	45.76	###	###	252,189	5,770,084	32.7	32.7	0.0
2024-Sep-04 Wed	###	46.87	###	###			25.5	25.5	0.0
2024-Sep-03 Tue	47.43	47.46	###	47.24			###	###	3.4
2024-Sep-02 Mon	###	47.81	###	47.4	82,725	1,977,541	33.6	33.6	3.4
2024-Aug-30 Fri	47.79	47.85	47.44	47.85			###	###	3.4
2024-Aug-29 Thu	47.71	###	###	47.46			###	###	###
2024-Aug-28 Wed	###	51	49.82	49.82	320,780	###	20.2	20.2	3.6
2024-Aug-27 Tue	###	###	###	51.25	1,051,446	0	79.7	79.7	###
2024-Aug-26 Mon	49.51	###	49.51	49.71			71.4	71.4	###
2024-Aug-23 Fri	###	###	###	48.51			26.6	26.6	###
2024-Aug-22 Thu	###	###	###	###			30.8	30.8	0.0
2024-Aug-21 Wed	49.74	###	49.53	50.54	140,627	3,482,627	75.6	75.6	###
2024-Aug-20 Tue	50	50.85	49.75	###	834,487	###	###	###	0.0
2024-Aug-19 Mon	48	48.77	###	###			###	###	0.0
2024-Aug-16 Fri	###	49	###	48.45			###	###	###
2024-Aug-15 Thu	47.45	47.75	###	###	212,556	5,074,774	28.7	28.7	0.0
2024-Aug-14 Wed	47.7	48.47	47.45	47.45	869,322	41,692,683	29.9	29.9	###
2024-Aug-13 Tue	46.81	###	###	46.72			###	###	3.3
2024-Aug-12 Mon	45.5	###	###	###	223,982	0	###	###	0.0
2024-Aug-09 Fri	45.84	###	45.84	###			###	###	0.0
2024-Aug-08 Thu	###	44.79	###	44.25			###	###	###
2024-Aug-07 Wed	###	45.79	43.54	###	905,846	###	###	###	0.0
2024-Aug-06 Tue	42.5	44	###	43.85			###	###	3.1
2024-Aug-05 Mon	45.54	45.54	###	44.4	750,178	17,081,553	44.7	44.7	###
2024-Aug-02 Fri	47.74	###	47.52	###			###	###	0.0
2024-Aug-01 Thu	51.7	51.7	50	###	263,957	###	25.1	25.1	0.0
2024-Jul-31 Wed	48.5	50	47.51	###	31,921	###	###	###	0.0
2024-Jul-30 Tue	48.52	50.27	48.52	###			###	###	0.0
2024-Jul-29 Mon	49.25	52	49.25	51.22			92.1	92.1	3.7
2024-Jul-26 Fri	51	51	49.7	50.5	397,953	###	###	###	3.6
2024-Jul-25 Thu	###	50.85	48	###			###	###	0.0
2024-Jul-24 Wed	53	53	51	51.7	2,442	126,984	17.3	17.3	3.7
2016-Oct-05 Wed	###	###	###	###			73.7	73.7	0.0
2016-Oct-04 Tue	###	###	###	###	2,023	0	93.6	93.6	0.0
2016-Oct-03 Mon	###	###	###	###	0				0.0
2016-Sep-30 Fri	###	###	###	###			###	###	0.0
2016-Sep-29 Thu	###	###	###	###	450	0	95.8	95.8	0.0
2016-Sep-28 Wed	###	###	###	###			###	###	0.0
2016-Sep-27 Tue	###	###	###	###	0				0.0
2016-Sep-26 Mon	###	###	###	###			70.4	70.4	0.0
2016-Sep-23 Fri	12.5	12.5	11.81	11.81	650	###	###	###	###
2016-Sep-22 Thu	12.5	12.5	12.5	12.5			###	###	0.9
2016-Sep-21 Wed	###	###	###	###	0				0.0
2016-Sep-20 Tue	###	###	###	###	0				0.0
2016-Sep-19 Mon	###	###	###	###	0				0.0
2016-Sep-16 Fri	###	###	###	###	0				0.0
2016-Sep-15 Thu	###	###	###	###	0				0.0
2016-Sep-14 Wed	###	###	###	###	0				0.0
2016-Sep-13 Tue	###	###	###	###	0				0.0
2016-Sep-12 Mon	###	###	###	###	0				0.0
2016-Sep-09 Fri	###	###	###	###	0				0.0
2016-Sep-08 Thu	###	###	###	###	0				0.0
2016-Sep-07 Wed	###	###	###	###	0				0.0
2016-Sep-06 Tue	###	###	###	###	0				0.0
2016-Sep-05 Mon	###	###	###	###	0				0.0
2016-Sep-02 Fri	###	###	###	###	0				0.0
2016-Sep-01 Thu	###	###	###	###	0				0.0
2016-Aug-31 Wed	###	###	###	###	0				0.0
2016-Aug-30 Tue	###	###	###	###	0				0.0
2016-Aug-29 Mon	###	###	###	###	0				0.0
2016-Aug-26 Fri	###	###	###	###	0				0.0
2016-Aug-25 Thu	###	###	###	###	0				0.0
2016-Aug-24 Wed	###	###	###	###	0				0.0
2016-Aug-23 Tue	###	###	###	###	0				0.0
2016-Aug-22 Mon	###	###	###	###	0				0.0
2016-Aug-19 Fri	###	###	###	###	0				0.0
2016-Aug-18 Thu	###	###	###	###	0				0.0
2016-Aug-17 Wed	###	###	###	###	355	0	72.3	72.3	0.0
2016-Aug-16 Tue	###	###	###	###	0				0.0
2016-Aug-15 Mon	###	###	###	###	0				0.0
2016-Aug-12 Fri	###	###	###	###	0				0.0
2016-Aug-11 Thu	###	###	###	###	0				0.0
2016-Aug-10 Wed	###	###	###	###	0				0.0
2016-Aug-09 Tue	###	###	###	###	0				0.0
2016-Aug-08 Mon	###	###	###	###	0				0.0
2016-Aug-05 Fri	###	###	###	###	0				0.0
2016-Aug-04 Thu	###	###	###	###	0				0.0
2016-Aug-03 Wed	###	###	###	###	0				0.0
2016-Aug-02 Tue	###	###	###	###	0				0.0
2016-Aug-01 Mon	###	###	###	###	0				0.0
2016-Jul-29 Fri	###	###	###	###	0				0.0
2016-Jul-28 Thu	###	###	###	###	0				0.0
2016-Jul-27 Wed	###	###	###	###	0				0.0
2016-Jul-26 Tue	###	###	###	###	0				0.0
2016-Jul-25 Mon	###	###	###	###	0				0.0
2016-Jul-22 Fri	###	###	###	###	0				0.0
2016-Jul-21 Thu	###	###	###	###	0				0.0
2016-Jul-20 Wed	###	###	###	###	0				0.0
2016-Jul-19 Tue	###	###	###	###			70.0	70.0	0.0
2016-Jul-18 Mon	###	###	###	###	0				0.0
2016-Jul-15 Fri	###	###	###	###	0				0.0
2016-Jul-14 Thu	###	###	###	###	0				0.0
2016-Jul-13 Wed	###	###	###	###	1,441	0	96.5	96.5	0.0
2016-Jul-12 Tue	11.8	11.8	11.8	11.8	0				0.8
2016-Jul-11 Mon	11.8	11.8	11.8	11.8	0				0.8
2016-Jul-08 Fri	11.8	11.8	11.8	11.8	40	472	###	###	0.8
2016-Jul-07 Thu	###	###	###	###			###	###	0.0
2016-Jul-06 Wed	14.25	14.25	14.25	14.25	0				1.0
2016-Jul-05 Tue	14.25	14.25	14.25	14.25	0				1.0
2016-Jul-04 Mon	14.25	14.25	14.25	14.25	0				1.0
2016-Jul-01 Fri	14.25	14.25	14.25	14.25	0				1.0
2016-Jun-30 Thu	14.25	14.25	14.25	14.25	0				1.0
2016-Jun-29 Wed	14.25	14.25	14.25	14.25	0				1.0
2016-Jun-28 Tue	14.25	14.25	14.25	14.25	0				1.0
2016-Jun-27 Mon	14.25	14.25	14.25	14.25	0				1.0
2016-May-27 Fri	###	###	###	###	0				0.0
2016-May-26 Thu	###	###	###	###	0				0.0
2016-May-25 Wed	###	###	###	###	0				0.0
2016-May-24 Tue	###	###	###	###	0				0.0
2016-May-23 Mon	###	###	###	###	0				0.0
2016-May-20 Fri	###	###	###	###	0				0.0
2016-May-19 Thu	###	###	###	###	0				0.0
2016-May-18 Wed	###	###	###	###	0				0.0
2016-May-17 Tue	###	###	###	###	0				0.0
2016-May-16 Mon	###	###	###	###			70.4	70.4	0.0
2016-May-13 Fri	###	###	###	###	0				0.0
2016-May-12 Thu	###	###	###	###	0				0.0
2016-May-11 Wed	###	###	###	###	0				0.0
2016-May-10 Tue	###	###	###	###	0				0.0
2016-May-09 Mon	###	###	###	###	0				0.0
2016-May-06 Fri	###	###	###	###	0				0.0
2016-May-05 Thu	###	###	###	###	0				0.0
2016-May-04 Wed	###	###	###	###			###	###	0.0
2016-May-03 Tue	###	###	###	###	0				0.0
2016-May-02 Mon	###	###	###	###	0				0.0
2016-Apr-29 Fri	###	###	###	###	0				0.0
2016-Apr-28 Thu	###	###	###	###			###	###	0.0
2016-Apr-27 Wed	###	###	###	###	0				0.0
2016-Apr-26 Tue	###	###	###	###	0				0.0
2016-Apr-22 Fri	###	###	###	###	0				0.0
2016-Apr-21 Thu	###	###	###	###	0				0.0
2016-Apr-20 Wed	###	###	###	###	0				0.0
2016-Apr-19 Tue	###	###	###	###	0				0.0
2016-Apr-18 Mon	###	###	###	###	0				0.0
2016-Apr-15 Fri	###	###	###	###	0				0.0
2016-Apr-14 Thu	###	###	###	###	0				0.0
2016-Apr-13 Wed	###	###	###	###	0				0.0
2016-Apr-12 Tue	###	###	###	###			###	###	0.0
2016-Apr-11 Mon	###	###	###	###	0				0.0
2016-Apr-08 Fri	###	###	###	###	0				0.0
2016-Apr-07 Thu	###	###	###	###	0				0.0
2016-Apr-06 Wed	###	###	###	###	0				0.0
2016-Apr-05 Tue	###	###	###	###	0				0.0
2016-Apr-04 Mon	###	###	###	###	0				0.0
2016-Apr-01 Fri	###	###	###	###	0				0.0
2016-Mar-31 Thu	###	###	###	###			###	###	0.0
2016-Mar-30 Wed	###	###	###	###	0				0.0
2016-Mar-29 Tue	###	###	###	###	0				0.0
2016-Mar-24 Thu	###	###	###	###	0				0.0
2016-Mar-23 Wed	###	###	###	###	0				0.0
2016-Mar-22 Tue	###	###	###	###	0				0.0
2016-Mar-21 Mon	###	###	###	###	0				0.0
2016-Mar-18 Fri	###	###	###	###	0				0.0
2016-Mar-17 Thu	###	###	###	###	0				0.0
2016-Mar-16 Wed	###	###	###	###	0				0.0
2016-Mar-15 Tue	###	###	###	###	0				0.0
2016-Mar-14 Mon	###	###	###	###	0				0.0
2016-Mar-11 Fri	###	###	###	###	0				0.0
2016-Mar-10 Thu	###	###	###	###	0				0.0
2016-Mar-09 Wed	###	###	###	###	0				0.0
2016-Mar-08 Tue	###	###	###	###	0				0.0
2016-Mar-07 Mon	###	###	###	###	0				0.0
2016-Mar-04 Fri	###	###	###	###	0				0.0
2016-Mar-03 Thu	###	###	###	###	0				0.0
2016-Mar-02 Wed	###	###	###	###	0				0.0
2016-Mar-01 Tue	###	###	###	###	0				0.0
2016-Feb-29 Mon	###	###	###	###	0				0.0
2016-Feb-26 Fri	###	###	###	###	0				0.0
2016-Feb-25 Thu	11.7	###	11.7	###			88.7	88.7	0.0
2016-Feb-24 Wed	###	###	###	###	0				0.0
2016-Feb-23 Tue	###	###	###	###	0				0.0
2016-Feb-22 Mon	###	###	###	###	0				0.0
2016-Feb-19 Fri	###	###	###	###	0				0.0
2016-Feb-18 Thu	###	###	###	###	0				0.0
2016-Feb-17 Wed	###	###	###	###	0				0.0
2016-Feb-16 Tue	###	###	###	###	0				0.0
2016-Feb-15 Mon	###	###	###	###	0				0.0
2016-Feb-12 Fri	###	###	###	###	0				0.0
2016-Feb-11 Thu	###	###	###	###	0				0.0
2016-Feb-10 Wed	###	###	###	###	0				0.0
2016-Feb-09 Tue	###	###	###	###	0				0.0
2016-Feb-08 Mon	###	###	###	###	0				0.0
2016-Feb-05 Fri	###	###	###	###	0				0.0
2016-Feb-04 Thu	###	###	###	###	0				0.0
2016-Feb-03 Wed	###	###	###	###	0				0.0
2016-Feb-02 Tue	###	###	###	###	0				0.0
2016-Feb-01 Mon	###	###	###	###	0				0.0
2016-Jan-29 Fri	###	###	###	###	0				0.0
2016-Jan-28 Thu	###	###	###	###	0				0.0
2016-Jan-27 Wed	###	###	###	###	0				0.0
2016-Jan-25 Mon	###	###	###	###	0				0.0
2016-Jan-22 Fri	###	###	###	###	0				0.0
2016-Jan-21 Thu	###	###	###	###	0				0.0
2016-Jan-20 Wed	###	###	###	###	50	0	###	###	0.0
2016-Jan-19 Tue	###	###	###	###	0				0.0
2016-Jan-18 Mon	###	###	###	###	0				0.0
2016-Jan-15 Fri	###	###	###	###	0				0.0
2016-Jan-14 Thu	###	###	###	###	0				0.0
2016-Jan-13 Wed	###	###	###	###	0				0.0
2016-Jan-12 Tue	###	###	###	###	0				0.0
2016-Jan-11 Mon	###	###	###	###	0				0.0
2016-Jan-08 Fri	###	###	###	###	0				0.0
2016-Jan-07 Thu	###	###	###	###	0				0.0
2016-Jan-06 Wed	###	###	###	###	0				0.0
2016-Jan-05 Tue	###	###	###	###	0				0.0
2016-Jan-04 Mon	###	###	###	###	0				0.0
2015-Dec-31 Thu	###	###	###	###	0				0.0
2015-Dec-30 Wed	###	###	###	###			70.0	70.0	0.0
2015-Dec-29 Tue	###	###	###	###	0				0.0
2015-Dec-24 Thu	###	###	###	###	80	0	69.9	69.9	0.0
2015-Dec-23 Wed	12.43	12.43	12.43	12.43	0				0.9
2015-Dec-22 Tue	12.43	12.43	12.43	12.43	0				0.9
2015-Dec-21 Mon	12.43	12.43	12.43	12.43	0				0.9
2015-Dec-18 Fri	12.43	12.43	12.43	12.43	0				0.9
2015-Dec-17 Thu	12.43	12.43	12.43	12.43	0				0.9
2015-Dec-16 Wed	12.43	12.43	12.43	12.43			63.3	63.3	0.9
2015-Dec-15 Tue	###	###	###	###	0				0.0
2015-Dec-14 Mon	###	###	###	###	0				0.0
2015-Dec-11 Fri	###	###	###	###	0				0.0
2015-Dec-10 Thu	###	###	###	###	0				0.0
2015-Dec-09 Wed	###	###	###	###			70.8	70.8	0.0
2015-Dec-08 Tue	###	###	###	###	0				0.0
2015-Dec-07 Mon	###	###	###	###			84.0	84.0	0.0
2015-Dec-04 Fri	###	###	###	###	47	0	69.2	69.2	0.0
2015-Dec-03 Thu	###	###	###	###	0				0.0
2015-Dec-02 Wed	###	###	###	###	0				0.0
2015-Dec-01 Tue	###	###	###	###	0				0.0
2015-Nov-30 Mon	###	###	###	###	0				0.0
2015-Nov-27 Fri	###	###	###	###	0				0.0
2015-Nov-26 Thu	###	###	###	###	0				0.0
2015-Nov-25 Wed	###	###	###	###			###	###	0.0
2015-Nov-24 Tue	13.22	13.22	13.22	13.22	0				0.9
2015-Nov-23 Mon	13.22	13.22	13.22	13.22	0				0.9
2015-Nov-20 Fri	13.22	13.22	13.22	13.22	0				0.9
2015-Nov-19 Thu	13.22	13.22	13.22	13.22	0				0.9
2015-Nov-18 Wed	13.22	13.22	13.22	13.22	0				0.9
2015-Nov-17 Tue	13.22	13.22	13.22	13.22	0				0.9
2015-Nov-16 Mon	13.22	13.22	13.22	13.22	0				0.9
2015-Nov-13 Fri	13.22	13.22	13.22	13.22	0				0.9
2015-Nov-12 Thu	13.22	13.22	13.22	13.22	0				0.9
2015-Nov-11 Wed	13.22	13.22	13.22	13.22	0				0.9
2015-Nov-10 Tue	13.22	13.22	13.22	13.22	0				0.9
2015-Nov-09 Mon	13.22	13.22	13.22	13.22			79.0	79.0	0.9
2015-Nov-06 Fri	12.88	12.88	12.88	12.88	0				###
2015-Nov-05 Thu	12.88	12.88	12.88	12.88	0				###
2015-Nov-04 Wed	12.88	12.88	12.88	12.88			73.7	73.7	###
2015-Nov-03 Tue	12.22	12.22	12.22	12.22	0				0.9
2015-Nov-02 Mon	12.22	12.22	12.22	12.22	0				0.9
2015-Oct-30 Fri	12.22	12.22	12.22	12.22	0				0.9
2015-Oct-29 Thu	12.22	12.22	12.22	12.22	0				0.9
2015-Oct-28 Wed	12.22	12.22	12.22	12.22	0				0.9
2015-Oct-27 Tue	12.22	12.22	12.22	12.22			74.0	74.0	0.9
2015-Oct-26 Mon	###	###	###	###	0				0.0
2015-Oct-23 Fri	###	###	###	###	0				0.0
2015-Oct-22 Thu	###	###	###	###	50	0	###	###	0.0
2015-Oct-21 Wed	13.5	13.5	13.5	13.5	0				1.0
2015-Oct-20 Tue	13.5	13.5	13.5	13.5	0				1.0
2015-Oct-19 Mon	13.5	13.5	13.5	13.5			###	###	1.0
2015-Oct-16 Fri	13.5	13.5	13.5	13.5	0				1.0
2015-Oct-15 Thu	13.5	13.5	13.5	13.5	0				1.0
2015-Oct-14 Wed	13.5	13.5	13.5	13.5	0				1.0
2015-Oct-13 Tue	13.5	13.5	13.5	13.5	0				1.0
2015-Oct-12 Mon	13.5	13.5	13.5	13.5	0				1.0
2015-Oct-09 Fri	13.5	13.5	13.5	13.5	0				1.0
2015-Oct-08 Thu	13.5	13.5	13.5	13.5	0				1.0
2015-Oct-07 Wed	13.5	13.5	13.5	13.5	0				1.0
2015-Oct-06 Tue	13.5	13.5	13.5	13.5	0				1.0
2015-Oct-05 Mon	13.5	13.5	13.5	13.5	0				1.0
2015-Oct-02 Fri	13.5	13.5	13.5	13.5	0				1.0
2015-Oct-01 Thu	13.5	13.5	13.5	13.5	0				1.0
2015-Sep-30 Wed	13.5	13.5	13.5	13.5	0				1.0
2015-Sep-29 Tue	13.5	13.5	13.5	13.5			###	###	1.0
2015-Sep-28 Mon	###	###	###	###			###	###	0.0
2015-Sep-25 Fri	###	###	###	###	0				0.0
2015-Sep-24 Thu	###	###	###	###	0				0.0
2015-Sep-23 Wed	###	###	###	###	0				0.0
2015-Sep-22 Tue	###	###	###	###	0				0.0
2015-Sep-21 Mon	###	###	###	###	0				0.0
2015-Sep-18 Fri	###	###	###	###	0				0.0
2015-Sep-17 Thu	###	###	###	###	0				0.0
2015-Sep-16 Wed	###	###	###	###	0				0.0
2015-Sep-15 Tue	###	###	###	###	0				0.0
2015-Sep-14 Mon	###	###	###	###	0				0.0
2015-Sep-11 Fri	###	###	###	###	0				0.0
2015-Sep-10 Thu	###	###	###	###	0				0.0
2015-Sep-09 Wed	###	###	###	###	0				0.0
2015-Sep-08 Tue	###	###	###	###	0				0.0
2015-Sep-07 Mon	###	###	###	###	0				0.0
2015-Sep-04 Fri	###	###	###	###	0				0.0
2015-Sep-03 Thu	###	###	###	###	0				0.0
2015-Sep-02 Wed	###	###	###	###	0				0.0
2015-Sep-01 Tue	12.85	###	12.85	###			85.7	85.7	0.0
2015-Aug-31 Mon	12.7	12.7	12.7	12.7			###	###	0.9
2015-Aug-28 Fri	###	###	###	###	450	0	69.3	69.3	0.0
2015-Aug-27 Thu	13.5	13.5	13.5	13.5			61.7	61.7	1.0
2015-Aug-26 Wed	16.7	16.7	16.7	16.7	0				1.2
2015-Aug-25 Tue	16.7	16.7	16.7	16.7	0				1.2
2015-Aug-24 Mon	16.7	16.7	16.7	16.7	0				1.2
2015-Aug-21 Fri	16.7	16.7	16.7	16.7	0				1.2
2015-Aug-20 Thu	16.7	16.7	16.7	16.7	0				1.2
2015-Aug-19 Wed	16.7	16.7	16.7	16.7	0				1.2
2015-Aug-18 Tue	16.7	16.7	16.7	16.7	0				1.2
2015-Aug-17 Mon	16.7	16.7	16.7	16.7	0				1.2
2015-Aug-14 Fri	16.7	16.7	16.7	16.7	0				1.2
2015-Aug-13 Thu	16.7	16.7	16.7	16.7	0				1.2
2015-Aug-12 Wed	16.7	16.7	16.7	16.7	0				1.2
2015-Aug-11 Tue	16.7	16.7	16.7	16.7	0				1.2
2015-Aug-10 Mon	16.7	16.7	16.7	16.7	0				1.2
2015-Aug-07 Fri	###	###	16.7	16.7			20.2	20.2	1.2
2015-Aug-06 Thu	###	###	###	###	0				0.0
2015-Aug-05 Wed	###	###	###	###	0				0.0
2015-Aug-04 Tue	###	###	###	###	0				0.0
2015-Aug-03 Mon	###	###	###	###	0				0.0
2015-Jul-31 Fri	###	###	###	###	0				0.0
2015-Jul-30 Thu	###	###	###	###	0				0.0
2015-Jul-29 Wed	###	###	###	###	0				0.0
2015-Jul-28 Tue	###	###	###	###	0				0.0
2015-Jul-27 Mon	###	###	###	###	0				0.0
2015-Jul-24 Fri	###	###	###	###	0				0.0
2015-Jul-23 Thu	###	###	###	###	0				0.0
2015-Jul-22 Wed	###	###	###	###	0				0.0
2015-Jul-21 Tue	###	###	###	###	0				0.0
2015-Jul-20 Mon	###	###	###	###	0				0.0
2015-Jul-17 Fri	###	###	###	###	0				0.0
2015-Jul-16 Thu	###	###	###	###	0				0.0
2015-Jul-15 Wed	###	###	###	###	0				0.0
2015-Jul-14 Tue	###	###	###	###	0				0.0
2015-Jul-13 Mon	###	###	###	###			74.1	74.1	0.0
2015-Jul-10 Fri	###	###	###	###	0				0.0
2015-Jul-09 Thu	###	###	###	###	0				0.0
2015-Jul-08 Wed	###	###	###	###	0				0.0
2015-Jul-07 Tue	###	###	###	###	0				0.0
2015-Jul-06 Mon	###	###	###	###	0				0.0
2015-Jul-03 Fri	###	###	###	###	0				0.0
2015-Jul-02 Thu	###	###	###	###	0				0.0
2015-Jul-01 Wed	###	###	###	###	0				0.0
2015-Jun-30 Tue	###	###	###	###	0				0.0
2015-Jun-29 Mon	###	###	###	###			83.4	83.4	0.0
2015-Jun-26 Fri	###	###	###	###	0				0.0
2015-Jun-25 Thu	###	###	###	###	0				0.0
2015-Jun-24 Wed	###	###	###	###	0				0.0
2015-Jun-23 Tue	###	###	###	###	0				0.0
2015-Jun-22 Mon	###	###	###	###	0				0.0
2015-Jun-19 Fri	###	###	###	###	0				0.0
2015-Jun-18 Thu	###	###	###	###	0				0.0
2015-Jun-17 Wed	###	###	###	###	0				0.0
2015-Jun-16 Tue	###	###	###	###	0				0.0
2015-Jun-15 Mon	###	###	###	###	0				0.0
2015-Jun-12 Fri	###	###	###	###	0				0.0
2015-Jun-11 Thu	###	###	###	###	0				0.0
2015-Jun-10 Wed	###	###	###	###	0				0.0
2015-Jun-09 Tue	###	###	###	###	0				0.0
2015-Jun-05 Fri	###	###	###	###	0				0.0
2015-Jun-04 Thu	###	###	###	###	0				0.0
2015-Jun-03 Wed	###	###	###	###	0				0.0
2015-Jun-02 Tue	###	###	###	###	0				0.0
2015-Jun-01 Mon	###	###	###	###	0				0.0
2015-May-29 Fri	###	###	###	###	0				0.0
2015-May-28 Thu	###	###	###	###	0				0.0
2015-May-27 Wed	###	###	###	###	0				0.0
2015-May-26 Tue	###	###	###	###	0				0.0
2015-May-25 Mon	###	###	###	###	0				0.0
2015-May-22 Fri	###	###	###	###	0				0.0
2015-May-21 Thu	###	###	###	###	0				0.0
2015-May-20 Wed	###	###	###	###	0				0.0
2015-May-19 Tue	###	###	###	###	0				0.0
2015-May-18 Mon	###	###	###	###	0				0.0
2015-May-15 Fri	###	###	###	###	0				0.0
2015-May-14 Thu	###	###	###	###	0				0.0
2015-May-13 Wed	###	###	###	###	0				0.0
2015-May-12 Tue	###	###	###	###	29	0	67.6	67.6	0.0
2015-May-11 Mon	21.4	21.4	21.4	21.4	0				1.5
2015-May-08 Fri	21.4	21.4	21.4	21.4	0				1.5
2015-May-07 Thu	21.4	21.4	21.4	21.4	0				1.5
2015-May-06 Wed	21.4	21.4	21.4	21.4	0				1.5
2015-May-05 Tue	21.4	21.4	21.4	21.4	0				1.5
2015-May-04 Mon	21.4	21.4	21.4	21.4	0				1.5
2015-May-01 Fri	21.4	21.4	21.4	21.4	0				1.5
2015-Apr-30 Thu	21.4	21.4	21.4	21.4	0				1.5
2015-Apr-29 Wed	21.4	21.4	21.4	21.4	0				1.5
2015-Apr-28 Tue	21.4	21.4	21.4	21.4	0				1.5
2015-Apr-27 Mon	21.4	21.4	21.4	21.4	0				1.5
2015-Apr-24 Fri	21.4	21.4	21.4	21.4	0				1.5
2015-Apr-23 Thu	21.4	21.4	21.4	21.4	0				1.5
2015-Apr-22 Wed	21.4	21.4	21.4	21.4	0				1.5
2015-Apr-21 Tue	21.4	21.4	21.4	21.4	0				1.5
2015-Apr-20 Mon	21.4	21.4	21.4	21.4	0				1.5
2015-Apr-17 Fri	21.4	21.4	21.4	21.4	43	920	###	###	1.5
2015-Apr-16 Thu	22	22	22	22	0				###
2015-Apr-15 Wed	22	22	22	22	0				###
2015-Apr-14 Tue	22	22	22	22	0				###
2015-Apr-13 Mon	###	###	###	22			9.5	9.5	###
2015-Apr-10 Fri	###	###	###	###	0				0.0
2015-Apr-09 Thu	###	###	###	###	0				0.0
2015-Apr-08 Wed	###	###	###	###	0				0.0
2015-Apr-07 Tue	###	###	###	###	0				0.0
2015-Apr-02 Thu	###	###	###	###	0				0.0
2015-Apr-01 Wed	###	###	###	###	0				0.0
2015-Mar-31 Tue	###	###	###	###	0				0.0
2015-Mar-30 Mon	###	###	###	###	0				0.0
2015-Mar-27 Fri	###	###	###	###	0				0.0
2015-Mar-26 Thu	###	###	###	###	0				0.0
2015-Mar-25 Wed	###	###	###	###	0				0.0
2015-Mar-24 Tue	###	###	###	###	0				0.0
2015-Mar-23 Mon	###	###	###	###	0				0.0
2015-Mar-20 Fri	###	###	###	###	0				0.0
2015-Mar-19 Thu	###	###	###	###	0				0.0
2015-Mar-18 Wed	###	###	###	###	0				0.0
2015-Mar-17 Tue	###	###	###	###			###	###	0.0
2015-Mar-16 Mon	23.8	23.8	23.8	23.8	0				1.7
2015-Mar-13 Fri	23.8	23.8	23.8	23.8	0				1.7
2015-Mar-12 Thu	23.8	23.8	23.8	23.8	0				1.7
2015-Mar-11 Wed	23.8	23.8	23.8	23.8	0				1.7
2015-Mar-10 Tue	23.8	23.8	23.8	23.8			75.4	75.4	1.7
2015-Mar-09 Mon	23.8	23.8	23.8	23.8	0				1.7
2015-Mar-06 Fri	23.8	23.8	23.8	23.8	0				1.7
2015-Mar-05 Thu	23.8	23.8	23.8	23.8			###	###	1.7
2015-Mar-04 Wed	25	25	25	25	0				1.8
2015-Mar-03 Tue	25	25	25	25	0				1.8
2015-Mar-02 Mon	25	25	25	25	0				1.8
2015-Feb-27 Fri	25.5	25.5	25	25	2,126	53,681	###	###	1.8
2015-Feb-26 Thu	24.5	24.5	24.5	24.5	0				1.8
2015-Feb-25 Wed	24.5	24.5	24.5	24.5	0				1.8
2015-Feb-24 Tue	24.5	24.5	24.5	24.5			72.1	72.1	1.8
2015-Feb-23 Mon	26.86	26.86	26.86	26.86	0				1.9
2015-Feb-20 Fri	26.86	26.86	26.86	26.86	0				1.9
2015-Feb-19 Thu	26.86	26.86	26.86	26.86			###	###	1.9