(ABC) ADBRI LIMITED Daily Prices Page 3

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Sat 26-Mar-28 12:32:46 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

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

(ABC) ADBRI LIMITED Daily Prices Page 3...

TOC Company Info for ABC Limits

Company Details for (ABC) ADBRI LIMITED

Listing Code	ABC
Listing Name	ADBRI LIMITED
GICS Sector	Materials
ISIN Name	ADELAIDE BRIGHTON
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ABC7

Maximum Price date available .. Thursday 26th March 2026
Latest price with VOLUME for ABC .. Monday 17th June 2024

ABC 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	###	###	0.0
MAX	###	198,684,426	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ABC Bottom

<< Previous 1 2 3 4 5 6 7 Next >>

End of day Prices (full format),

1024 Days for (ABC) ADBRI LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2016-Mar-02 Wed	###	###	###	###			28.6	28.6	0.0
2016-Mar-01 Tue	###	###	###	###			###	###	0.0
2016-Feb-29 Mon	###	###	###	###	3,218,683	0	###	###	0.0
2016-Feb-26 Fri	4.83	###	4.83	###	4,622,942	###	84.8	84.8	0.0
2016-Feb-25 Thu	###	###	4.78	4.79			###	###	0.3
2016-Feb-24 Wed	4.79	4.87	4.77	4.82	1,425,488	6,870,852	80.2	80.2	0.3
2016-Feb-23 Tue	4.84	4.85	4.77	4.8			28.3	28.3	0.3
2016-Feb-22 Mon	4.74	4.85	4.71	4.84			85.1	85.1	0.3
2016-Feb-19 Fri	4.77	4.81	4.72	4.74			###	###	0.3
2016-Feb-18 Thu	4.81	4.82	4.755	4.79			26.6	26.6	0.3
2016-Feb-17 Wed	4.75	4.81	4.74	4.75	1,226,820	###	###	###	###
2016-Feb-16 Tue	4.7	4.78	###	4.76			75.7	75.7	###
2016-Feb-15 Mon	4.57	4.71	4.57	###			###	###	0.0
2016-Feb-12 Fri	###	###	4.52	4.53			###	###	###
2016-Feb-11 Thu	4.55	###	4.55	###			###	###	0.0
2016-Feb-10 Wed	###	###	4.485	4.55	1,572,723	###	###	###	0.3
2016-Feb-09 Tue	4.57	###	4.56	4.57			###	###	###
2016-Feb-08 Mon	###	###	###	###	1,528,970	0	67.6	67.6	0.0
2016-Feb-05 Fri	4.77	4.77	###	###	2,283,553	5,446,273	15.1	15.1	0.0
2016-Feb-04 Thu	###	4.78	###	4.76			###	###	###
2016-Feb-03 Wed	###	4.7	###	###	2,193,820	5,155,477	###	###	0.0
2016-Feb-02 Tue	4.7	4.73	###	4.72			###	###	0.3
2016-Feb-01 Mon	4.78	4.8	###	4.71			23.0	23.0	###
2016-Jan-29 Fri	4.59	4.755	4.53	4.73	2,540,171	11,792,743	88.5	88.5	0.3
2016-Jan-28 Thu	###	4.645	4.53	4.57	2,205,042	###	19.1	19.1	###
2016-Jan-27 Wed	###	###	###	###	1,700,440	0	32.9	32.9	0.0
2016-Jan-25 Mon	###	4.7	###	###	1,066,859	###	###	###	0.0
2016-Jan-22 Fri	4.58	###	###	###			70.2	70.2	0.0
2016-Jan-21 Thu	4.59	###	4.53	4.54			27.4	27.4	0.3
2016-Jan-20 Wed	4.49	4.51	4.45	4.48			###	###	###
2016-Jan-19 Tue	4.5	4.56	4.46	4.5			62.0	62.0	###
2016-Jan-18 Mon	###	4.52	###	4.51			89.2	89.2	0.3
2016-Jan-15 Fri	4.56	4.56	4.41	4.46			21.4	21.4	0.3
2016-Jan-14 Thu	4.52	4.52	4.43	4.48	1,300,226	###	###	###	###
2016-Jan-13 Wed	4.47	4.57	4.47	4.55			85.6	85.6	0.3
2016-Jan-12 Tue	4.5	4.55	4.455	4.49	1,299,175	###	###	###	###
2016-Jan-11 Mon	4.51	4.54	4.43	4.54	1,356,553	6,084,140	78.5	78.5	0.3
2016-Jan-08 Fri	4.48	4.59	4.45	4.58	1,720,572	7,776,985	###	###	0.3
2016-Jan-07 Thu	###	###	4.51	4.52			###	###	0.3
2016-Jan-06 Wed	4.71	4.72	4.59	###			27.2	27.2	0.0
2016-Jan-05 Tue	4.72	4.73	###	###	2,265,341	###	29.6	29.6	0.0
2016-Jan-04 Mon	4.75	4.86	4.73	4.78	1,599,151	7,667,929	###	###	###
2015-Dec-31 Thu	4.79	4.81	4.75	4.75			22.0	22.0	###
2015-Dec-30 Wed	4.82	4.82	4.74	4.8			29.5	29.5	0.3
2015-Dec-29 Tue	###	4.76	###	4.76			###	###	###
2015-Dec-24 Thu	###	###	###	###	539,052	0	82.8	82.8	0.0
2015-Dec-23 Wed	4.55	###	4.53	4.58	925,140	2,095,442	###	###	0.3
2015-Dec-22 Tue	4.55	4.59	4.49	4.53	1,859,551	###	###	###	###
2015-Dec-21 Mon	4.44	4.52	4.44	4.49			###	###	###
2015-Dec-18 Fri	4.4	4.49	###	4.48	2,302,286	###	80.7	80.7	###
2015-Dec-17 Thu	4.46	4.49	4.41	4.46			###	###	0.3
2015-Dec-16 Wed	###	4.43	###	4.4			###	###	0.3
2015-Dec-15 Tue	4.24	###	4.24	###			85.3	85.3	0.0
2015-Dec-14 Mon	4.22	###	4.21	4.26			83.6	83.6	0.3
2015-Dec-11 Fri	4.23	4.29	4.21	4.29	2,414,256	10,260,588	###	###	###
2015-Dec-10 Thu	4.24	4.26	4.2	4.23			41.3	41.3	0.3
2015-Dec-09 Wed	4.28	4.28	4.21	4.24			###	###	0.3
2015-Dec-08 Tue	4.29	###	4.28	4.29	1,441,220	###	75.5	75.5	###
2015-Dec-07 Mon	###	###	###	###	1,463,553	0	###	###	0.0
2015-Dec-04 Fri	###	###	4.28	4.29			###	###	###
2015-Dec-03 Thu	###	4.42	###	###			76.1	76.1	0.0
2015-Dec-02 Wed	4.41	4.41	4.355	4.4			###	###	0.3
2015-Dec-01 Tue	###	4.455	###	4.41	1,484,449	###	78.3	78.3	###
2015-Nov-30 Mon	###	###	###	###	1,554,779	0	74.3	74.3	0.0
2015-Nov-27 Fri	###	4.43	###	###			34.8	34.8	0.0
2015-Nov-26 Thu	###	4.4	###	###			###	###	0.0
2015-Nov-25 Wed	4.41	4.43	###	###			23.9	23.9	0.0
2015-Nov-24 Tue	4.44	4.475	###	4.4			27.6	27.6	0.3
2015-Nov-23 Mon	###	4.45	###	4.45			###	###	0.3
2015-Nov-20 Fri	###	###	###	###	1,487,584	0	###	###	0.0
2015-Nov-19 Thu	###	###	4.25	###	2,434,349	###	64.4	64.4	0.0
2015-Nov-18 Wed	4.21	4.29	4.21	4.27			###	###	###
2015-Nov-17 Tue	###	4.22	###	4.22	1,777,954	3,751,482	###	###	###
2015-Nov-16 Mon	###	###	###	###	1,521,386	0	###	###	0.0
2015-Nov-13 Fri	###	4.2	###	###	2,293,846	4,817,076	29.6	29.6	0.0
2015-Nov-12 Thu	4.24	4.25	###	4.21			27.9	27.9	###
2015-Nov-11 Wed	4.2	4.26	###	4.25	2,008,582	4,278,279	###	###	###
2015-Nov-10 Tue	4.24	4.24	###	4.21	1,909,270	4,047,652	31.2	31.2	###
2015-Nov-09 Mon	4.26	###	###	4.26			79.0	79.0	0.3
2015-Nov-06 Fri	4.21	###	4.21	###			86.5	86.5	0.0
2015-Nov-05 Thu	4.24	4.24	4.155	4.21	1,288,526	5,408,587	###	###	###
2015-Nov-04 Wed	4.23	###	4.21	4.24	1,757,358	###	###	###	0.3
2015-Nov-03 Tue	4.22	4.23	###	###			24.7	24.7	0.0
2015-Nov-02 Mon	4.21	4.22	###	4.2			43.8	43.8	###
2015-Oct-30 Fri	###	###	###	###			###	###	0.0
2015-Oct-29 Thu	###	4.23	###	###	1,077,041	2,277,941	28.6	28.6	0.0
2015-Oct-28 Wed	4.2	4.21	###	###	1,095,682	###	29.0	29.0	0.0
2015-Oct-27 Tue	4.2	4.25	###	###	945,680	2,009,570	###	###	0.0
2015-Oct-26 Mon	4.25	4.25	###	###			22.2	22.2	0.0
2015-Oct-23 Fri	###	4.24	###	4.23	2,847,324	6,036,326	77.4	77.4	0.3
2015-Oct-22 Thu	###	###	###	###			72.0	72.0	0.0
2015-Oct-21 Wed	###	###	###	###			18.7	18.7	0.0
2015-Oct-20 Tue	###	###	###	###			###	###	0.0
2015-Oct-19 Mon	4.2	4.2	###	###			###	###	0.0
2015-Oct-16 Fri	###	4.2	###	###			###	###	0.0
2015-Oct-15 Thu	###	###	###	###	3,644,655	0	###	###	0.0
2015-Oct-14 Wed	###	###	4	###			###	###	0.0
2015-Oct-13 Tue	###	###	###	###	2,680,473	0	7.4	7.4	0.0
2015-Oct-12 Mon	4.25	4.345	4.25	###			###	###	0.0
2015-Oct-09 Fri	4.29	###	4.22	###	1,662,471	###	68.5	68.5	0.0
2015-Oct-08 Thu	###	###	4.24	4.26	1,743,676	###	###	###	0.3
2015-Oct-07 Wed	###	4.4	###	###	1,364,874	3,002,722	###	###	0.0
2015-Oct-06 Tue	4.5	4.52	4.275	###			###	###	0.0
2015-Oct-05 Mon	4.41	4.47	###	4.47			###	###	###
2015-Oct-02 Fri	###	4.44	###	###			###	###	0.0
2015-Oct-01 Thu	###	4.44	###	4.42	1,310,950	###	###	###	0.3
2015-Sep-30 Wed	###	4.4	4.27	###			###	###	0.0
2015-Sep-29 Tue	###	###	4.29	###			38.1	38.1	0.0
2015-Sep-28 Mon	###	4.44	###	4.44			76.7	76.7	0.3
2015-Sep-25 Fri	4.5	4.51	###	4.4			###	###	0.3
2015-Sep-24 Thu	###	4.44	###	4.44			###	###	0.3
2015-Sep-23 Wed	###	4.375	4.26	###	1,660,386	###	###	###	0.0
2015-Sep-22 Tue	4.43	###	4.375	###	890,549	1,948,075	21.9	21.9	0.0
2015-Sep-21 Mon	4.4	4.4	###	###			###	###	0.0
2015-Sep-18 Fri	4.49	4.54	4.41	4.49			###	###	###
2015-Sep-17 Thu	4.54	4.55	4.43	4.5	2,063,582	9,265,483	26.1	26.1	###
2015-Sep-16 Wed	###	4.5	###	4.47			83.7	83.7	###
2015-Sep-15 Tue	4.44	4.45	###	###			###	###	0.0
2015-Sep-14 Mon	4.44	4.47	###	4.44	1,864,342	###	###	###	0.3
2015-Sep-11 Fri	###	4.44	###	4.41	913,044	2,026,957	80.2	80.2	###
2015-Sep-10 Thu	###	###	###	###			###	###	0.0
2015-Sep-09 Wed	###	4.47	###	4.45	1,637,154	###	76.8	76.8	0.3
2015-Sep-08 Tue	###	###	4.26	###	996,778	###	###	###	0.0
2015-Sep-07 Mon	4.29	###	4.24	4.29			###	###	###
2015-Sep-04 Fri	4.27	###	4.21	4.29			74.0	74.0	###
2015-Sep-03 Thu	###	4.41	4.28	4.28	2,227,250	###	###	###	0.3
2015-Sep-02 Wed	4.4	4.44	4.28	4.41	2,268,641	9,891,274	65.6	65.6	###
2015-Sep-01 Tue	4.5	4.5	###	4.41			24.2	24.2	###
2015-Aug-31 Mon	4.52	4.56	4.46	4.51	1,379,648	###	###	###	0.3
2015-Aug-28 Fri	4.54	4.58	4.48	4.57	1,388,140	6,288,274	###	###	###
2015-Aug-27 Thu	4.49	4.53	4.42	4.51			65.5	65.5	0.3
2015-Aug-26 Wed	4.41	4.51	4.4	4.47	2,274,783	10,134,158	67.4	67.4	###
2015-Aug-25 Tue	4.25	4.52	###	4.46			76.5	76.5	0.3
2015-Aug-24 Mon	4.44	4.45	4.27	###			34.6	34.6	0.0
2015-Aug-21 Fri	###	###	4.46	4.56	2,558,953	###	###	###	0.3
2015-Aug-20 Thu	4.8	4.8	###	###	3,034,582	###	###	###	0.0
2015-Aug-19 Wed	###	4.83	###	###	2,648,926	6,397,156	85.3	85.3	0.0
2015-Aug-18 Tue	4.56	###	4.56	4.59			###	###	0.3
2015-Aug-17 Mon	###	###	4.56	4.59	767,544	###	###	###	0.3
2015-Aug-14 Fri	4.58	###	4.57	4.58	765,323	###	###	###	0.3
2015-Aug-13 Thu	4.57	###	4.54	4.58	1,609,374	3,653,278	73.6	73.6	0.3
2015-Aug-12 Wed	###	4.7	###	###			###	###	0.0
2015-Aug-11 Tue	4.72	4.72	4.555	###	1,162,150	5,389,470	###	###	0.0
2015-Aug-10 Mon	###	4.73	###	###			###	###	0.0
2015-Aug-07 Fri	4.75	4.78	###	###			24.4	24.4	0.0
2015-Aug-06 Thu	4.8	4.86	4.77	4.78	1,187,927	###	31.1	31.1	###
2015-Aug-05 Wed	4.82	4.845	4.77	4.79	1,236,449	5,944,228	###	###	0.3
2015-Aug-04 Tue	4.85	###	4.84	4.87	1,734,746	4,198,085	###	###	0.3
2015-Aug-03 Mon	4.78	4.825	4.74	4.81			81.9	81.9	###
2015-Jul-31 Fri	4.8	4.8	###	4.73	3,058,184	7,339,641	###	###	0.3
2015-Jul-30 Thu	4.79	4.82	4.755	4.76	842,255	###	###	###	###
2015-Jul-29 Wed	4.75	4.855	4.73	4.75			70.1	70.1	###
2015-Jul-28 Tue	###	4.78	###	4.72			85.8	85.8	0.3
2015-Jul-27 Mon	###	###	###	###			###	###	0.0
2015-Jul-24 Fri	###	###	###	###	1,697,670	0	###	###	0.0
2015-Jul-23 Thu	###	4.73	###	###			###	###	0.0
2015-Jul-22 Wed	4.8	4.8	###	###			8.4	8.4	0.0
2015-Jul-21 Tue	###	4.71	4.655	###	696,476	3,261,248	76.9	76.9	0.0
2015-Jul-20 Mon	###	###	###	###	609,888	0	29.4	29.4	0.0
2015-Jul-17 Fri	###	###	###	###	770,771	0	###	###	0.0
2015-Jul-16 Thu	###	###	4.56	4.57			###	###	###
2015-Jul-15 Wed	4.5	###	###	4.54			###	###	0.3
2015-Jul-14 Tue	4.47	4.53	4.46	4.5	1,340,340	6,024,828	###	###	###
2015-Jul-13 Mon	4.43	4.44	###	###	996,620	###	###	###	0.0
2015-Jul-10 Fri	4.41	4.43	4.385	4.4			32.6	32.6	0.3
2015-Jul-09 Thu	###	4.4	4.26	###			76.5	76.5	0.0
2015-Jul-08 Wed	###	4.41	###	###	896,157	1,976,026	41.7	41.7	0.0
2015-Jul-07 Tue	###	4.47	###	4.4			###	###	0.3
2015-Jul-06 Mon	###	4.385	###	###			75.5	75.5	0.0
2015-Jul-03 Fri	4.43	4.43	###	###	1,043,178	###	###	###	0.0
2015-Jul-02 Thu	4.4	4.5	###	4.45	1,371,924	3,086,829	71.1	71.1	0.3
2015-Jul-01 Wed	4.26	4.4	4.26	4.4			###	###	0.3
2015-Jun-30 Tue	4.25	###	4.24	###			72.5	72.5	0.0
2015-Jun-29 Mon	###	###	4.27	4.29	1,355,073	2,893,080	41.4	41.4	###
2015-Jun-26 Fri	4.45	4.48	###	4.42	1,550,140	###	29.9	29.9	0.3
2015-Jun-25 Thu	4.54	4.55	4.47	4.47	1,282,546	5,784,282	###	###	###
2015-Jun-24 Wed	###	###	4.54	4.56	972,341	###	24.1	24.1	0.3
2015-Jun-23 Tue	4.54	###	4.51	4.57			78.4	78.4	###
2015-Jun-22 Mon	4.53	4.56	###	4.51	1,004,759	2,290,850	29.9	29.9	0.3
2015-Jun-19 Fri	4.53	###	4.53	4.53	2,321,952	5,259,221	###	###	###
2015-Jun-18 Thu	###	###	4.48	4.5	1,797,825	4,027,128	###	###	###
2015-Jun-17 Wed	4.5	4.59	4.47	4.57			84.7	84.7	###
2015-Jun-16 Tue	4.52	4.54	###	4.48			###	###	###
2015-Jun-15 Mon	4.5	4.545	4.48	4.52			###	###	0.3
2015-Jun-12 Fri	4.55	4.57	4.52	4.54			###	###	0.3
2015-Jun-11 Thu	4.54	4.59	###	4.58			###	###	0.3
2015-Jun-10 Wed	4.53	###	4.51	4.52			###	###	0.3
2015-Jun-09 Tue	4.56	###	4.5	4.55			37.1	37.1	0.3
2015-Jun-05 Fri	###	###	4.51	4.57	1,229,247	2,771,951	24.3	24.3	###
2015-Jun-04 Thu	4.57	###	4.56	4.58			###	###	0.3
2015-Jun-03 Wed	4.51	4.58	4.48	4.51			###	###	0.3
2015-Jun-02 Tue	4.57	###	4.54	4.55	2,387,178	###	###	###	0.3
2015-Jun-01 Mon	###	###	4.48	4.59	1,573,850	3,525,424	28.8	28.8	0.3
2015-May-29 Fri	###	4.71	###	###	1,829,942	###	###	###	0.0
2015-May-28 Thu	4.8	4.8	###	###			11.0	11.0	0.0
2015-May-27 Wed	###	4.8	###	4.8	2,428,877	###	###	###	0.3
2015-May-26 Tue	4.54	###	4.54	4.58	2,263,573	###	76.4	76.4	0.3
2015-May-25 Mon	4.46	4.55	4.44	4.55	1,217,623	###	85.6	85.6	0.3
2015-May-22 Fri	4.49	4.53	4.45	4.46	846,321	3,799,981	24.7	24.7	0.3
2015-May-21 Thu	###	4.49	###	4.48	2,060,028	###	###	###	###
2015-May-20 Wed	4.46	4.46	###	###	3,672,370	8,189,385	11.7	11.7	0.0
2015-May-19 Tue	4.53	4.53	4.445	4.45	1,875,382	8,415,776	###	###	0.3
2015-May-18 Mon	4.52	4.55	4.48	4.5			35.8	35.8	###
2015-May-15 Fri	4.59	###	4.51	4.52			###	###	0.3
2015-May-14 Thu	4.5	4.54	4.49	4.53			74.8	74.8	###
2015-May-13 Wed	4.53	4.54	4.51	4.52			26.9	26.9	0.3
2015-May-12 Tue	4.52	###	4.52	4.56	1,829,740	###	###	###	0.3
2015-May-11 Mon	4.5	4.55	4.5	4.52	1,472,029	###	78.8	78.8	0.3
2015-May-08 Fri	4.42	4.5	4.42	4.48	854,650	###	80.2	80.2	###
2015-May-07 Thu	4.44	4.5	###	4.48	933,026	###	###	###	###
2015-May-06 Wed	4.51	4.53	4.45	4.47	1,496,123	###	29.1	29.1	###
2015-May-05 Tue	###	###	4.54	###	1,121,755	2,546,383	27.2	27.2	0.0
2015-May-04 Mon	4.54	4.645	4.54	###			79.5	79.5	0.0
2015-May-01 Fri	4.55	###	4.48	4.55			###	###	0.3
2015-Apr-30 Thu	4.5	4.53	4.46	4.52	1,133,773	###	###	###	0.3
2015-Apr-29 Wed	###	###	4.5	4.54	1,551,659	###	21.9	21.9	0.3
2015-Apr-28 Tue	###	4.7	###	###			###	###	0.0
2015-Apr-27 Mon	###	4.75	###	###			25.6	25.6	0.0
2015-Apr-24 Fri	4.56	###	4.55	###	1,372,126	3,121,586	###	###	0.0
2015-Apr-23 Thu	4.55	4.555	4.43	4.51			###	###	0.3
2015-Apr-22 Wed	4.55	4.59	4.53	4.54			33.4	33.4	0.3
2015-Apr-21 Tue	4.48	4.56	4.46	4.55	1,694,876	###	85.6	85.6	0.3
2015-Apr-20 Mon	4.5	4.52	4.46	4.48	1,027,672	4,614,247	###	###	###
2015-Apr-17 Fri	4.56	###	4.52	4.55			###	###	0.3
2015-Apr-16 Thu	###	4.645	4.53	4.58	1,195,440	5,484,081	25.2	25.2	0.3
2015-Apr-15 Wed	4.52	4.545	4.45	4.52	1,542,642	###	###	###	0.3
2015-Apr-14 Tue	4.54	4.56	4.5	4.53			###	###	###
2015-Apr-13 Mon	###	###	4.56	4.57	820,822	1,871,474	22.9	22.9	###
2015-Apr-10 Fri	###	###	4.555	###			74.1	74.1	0.0
2015-Apr-09 Thu	###	4.7	4.59	###	2,283,224	10,605,575	###	###	0.0
2015-Apr-08 Wed	4.59	4.71	4.59	###			###	###	0.0
2015-Apr-07 Tue	4.56	###	4.56	###			###	###	0.0
2015-Apr-02 Thu	4.48	4.58	4.48	4.56	967,345	4,382,072	###	###	0.3
2015-Apr-01 Wed	4.46	4.53	4.46	4.48	1,239,856	5,573,152	###	###	###
2015-Mar-31 Tue	4.49	4.57	4.49	4.53	1,096,053	4,965,120	75.7	75.7	###
2015-Mar-30 Mon	4.53	4.54	###	4.46	3,385,850	7,685,879	###	###	0.3
2015-Mar-27 Fri	4.4	4.57	4.4	4.57	1,829,170	8,203,827	90.0	90.0	###
2015-Mar-26 Thu	4.42	4.5	###	4.46	2,003,425	###	80.8	80.8	0.3
2015-Mar-25 Wed	4.59	###	4.49	4.52			18.6	18.6	0.3
2015-Mar-24 Tue	4.5	4.58	4.46	4.58	2,471,779	11,172,441	###	###	0.3
2015-Mar-23 Mon	4.49	4.51	4.43	4.49			###	###	###
2015-Mar-20 Fri	4.42	4.49	4.4	4.45			76.1	76.1	0.3
2015-Mar-19 Thu	###	4.46	###	4.43			83.5	83.5	###
2015-Mar-18 Wed	###	###	4.28	###	1,825,189	###	###	###	0.0
2015-Mar-17 Tue	###	4.41	###	###	3,363,222	###	29.7	29.7	0.0
2015-Mar-16 Mon	###	###	4.29	###			77.4	77.4	0.0
2015-Mar-13 Fri	4.42	4.44	###	4.41			###	###	###
2015-Mar-12 Thu	4.51	4.56	4.46	4.54			###	###	0.3
2015-Mar-11 Wed	4.45	4.53	4.4	4.52	1,491,471	###	82.3	82.3	0.3
2015-Mar-10 Tue	4.44	4.51	4.44	4.5	1,814,850	8,121,453	###	###	###
2015-Mar-09 Mon	4.45	4.47	4.41	4.43			35.8	35.8	###
2015-Mar-06 Fri	4.43	4.52	4.42	4.5	2,640,651	###	84.7	84.7	###
2015-Mar-05 Thu	###	4.45	4.28	4.45			###	###	0.3
2015-Mar-04 Wed	###	###	4.29	###	2,007,227	###	###	###	0.0
2015-Mar-03 Tue	4.28	4.345	4.24	4.29	2,012,783	8,639,871	79.6	79.6	###
2015-Mar-02 Mon	4.28	###	4.21	4.22	6,062,555	12,761,678	22.4	22.4	###
2015-Feb-27 Fri	4.25	###	###	4.28			71.4	71.4	0.3
2015-Feb-26 Thu	###	4.26	###	###			88.6	88.6	0.0
2015-Feb-25 Wed	3.85	###	3.84	3.89	1,083,040	###	###	###	0.3
2015-Feb-24 Tue	3.84	###	3.83	3.84			72.1	72.1	0.3
2015-Feb-23 Mon	3.81	3.86	3.77	3.85	1,002,925	3,826,158	###	###	0.3
2015-Feb-20 Fri	3.83	3.86	3.73	3.8	2,252,552	###	29.3	29.3	###
2015-Feb-19 Thu	3.88	###	3.8	3.83			###	###	###
2015-Feb-18 Wed	3.87	###	3.85	###	980,386	1,887,243	78.4	78.4	0.0
2015-Feb-17 Tue	###	###	3.84	3.87	1,163,976	###	23.4	23.4	###
2015-Feb-16 Mon	###	###	3.89	###			68.8	68.8	0.0
2015-Feb-13 Fri	3.83	###	3.83	###	982,823	###	82.6	82.6	0.0
2015-Feb-12 Thu	###	###	3.82	3.84	1,137,287	###	21.0	21.0	0.3
2015-Feb-11 Wed	3.88	###	3.855	3.86			###	###	0.3
2015-Feb-10 Tue	3.88	3.89	3.84	3.88	837,046	3,235,182	72.8	72.8	0.3
2015-Feb-09 Mon	3.87	###	3.84	3.89			###	###	0.3
2015-Feb-06 Fri	3.84	###	3.79	3.87	1,479,222	2,803,125	###	###	###
2015-Feb-05 Thu	3.81	3.85	3.78	3.85	1,637,751	6,248,020	###	###	0.3
2015-Feb-04 Wed	3.77	3.84	3.77	3.82			###	###	0.3
2015-Feb-03 Tue	###	3.75	###	3.74			###	###	0.3
2015-Feb-02 Mon	3.59	###	3.56	###	1,112,574	1,980,381	84.4	84.4	0.0
2015-Jan-30 Fri	###	###	3.58	3.58			20.6	20.6	0.3
2015-Jan-29 Thu	3.57	###	3.54	###			###	###	0.0
2015-Jan-28 Wed	3.58	###	3.55	3.59	701,251	1,244,720	69.6	69.6	###
2015-Jan-27 Tue	3.56	###	3.56	###	882,443	1,570,748	###	###	0.0
2015-Jan-23 Fri	3.57	###	3.54	3.56			28.2	28.2	0.3
2015-Jan-22 Thu	###	###	3.5	3.53			10.2	10.2	0.3
2015-Jan-21 Wed	###	3.72	3.59	###			###	###	0.0
2015-Jan-20 Tue	3.58	###	3.57	3.59			73.8	73.8	###
2015-Jan-19 Mon	###	###	3.58	3.58	1,292,147	2,312,943	29.9	29.9	0.3
2015-Jan-16 Fri	###	3.645	3.54	3.57	1,468,845	5,276,825	###	###	0.3
2015-Jan-15 Thu	###	###	###	###	1,328,427	0	73.2	73.2	0.0
2015-Jan-14 Wed	3.7	3.72	###	###	1,370,751	###	21.7	21.7	0.0
2015-Jan-13 Tue	###	3.71	###	3.71			83.3	83.3	###
2015-Jan-12 Mon	###	###	###	###	895,728	0	###	###	0.0
2015-Jan-09 Fri	###	###	###	###			###	###	0.0
2015-Jan-08 Thu	###	###	###	###	821,674	0	###	###	0.0
2015-Jan-07 Wed	3.58	###	3.58	###	1,033,274	###	###	###	0.0
2015-Jan-06 Tue	###	###	3.575	###	960,174	###	###	###	0.0
2015-Jan-05 Mon	###	###	###	###			###	###	0.0
2015-Jan-02 Fri	###	###	3.56	###	289,654	515,584	###	###	0.0
2014-Dec-31 Wed	###	###	3.55	3.57	397,870	###	16.5	16.5	0.3
2014-Dec-30 Tue	###	###	3.57	3.58	604,451	1,078,945	24.9	24.9	0.3
2014-Dec-29 Mon	3.51	3.645	3.5	###			85.0	85.0	0.0
2014-Dec-24 Wed	3.55	3.56	3.51	3.52	651,322	2,302,423	###	###	###
2014-Dec-23 Tue	3.55	###	3.53	3.53			33.8	33.8	0.3
2014-Dec-22 Mon	3.54	3.58	3.51	3.55			59.5	59.5	###
2014-Dec-19 Fri	3.4	3.54	3.4	3.47			###	###	0.2
2014-Dec-18 Thu	###	3.44	###	###			###	###	0.0
2014-Dec-17 Wed	3.41	3.425	###	3.4	1,857,457	###	25.2	25.2	0.2
2014-Dec-16 Tue	3.42	3.455	3.41	3.41	1,073,823	###	###	###	###
2014-Dec-15 Mon	3.47	3.47	3.42	3.42			###	###	0.2
2014-Dec-12 Fri	3.51	3.54	3.48	3.48			23.7	23.7	0.2
2014-Dec-11 Thu	3.5	3.52	3.46	3.5	1,959,151	###	###	###	0.3
2014-Dec-10 Wed	3.55	3.56	3.5	3.54			33.0	33.0	0.3
2014-Dec-09 Tue	3.55	3.58	3.51	3.54	2,581,973	###	44.6	44.6	0.3
2014-Dec-08 Mon	3.58	###	3.55	3.59			###	###	###
2014-Dec-05 Fri	3.54	###	3.51	3.57	1,959,280	###	###	###	0.3
2014-Dec-04 Thu	3.5	3.57	3.49	3.52	3,412,273	12,045,323	75.0	75.0	###
2014-Dec-03 Wed	3.44	3.5	3.41	3.5			80.5	80.5	0.3
2014-Dec-02 Tue	3.43	3.48	3.42	3.48			81.5	81.5	0.2
2014-Dec-01 Mon	3.43	3.46	3.42	3.42	1,390,225	4,782,374	52.4	52.4	0.2
2014-Nov-28 Fri	3.5	3.5	3.42	3.43			19.9	19.9	0.2
2014-Nov-27 Thu	3.49	###	3.48	3.5			75.6	75.6	0.3
2014-Nov-26 Wed	3.44	3.49	3.43	3.49	1,141,257	3,948,749	###	###	###
2014-Nov-25 Tue	3.45	3.46	###	3.43	1,763,746	3,051,280	29.5	29.5	0.2
2014-Nov-24 Mon	3.41	3.49	3.41	3.45	1,593,874	###	82.3	82.3	###
2014-Nov-21 Fri	3.42	3.43	###	###	1,016,745	###	###	###	0.0
2014-Nov-20 Thu	3.42	3.5	3.41	3.41			36.3	36.3	###
2014-Nov-19 Wed	3.5	3.51	3.47	3.49			###	###	###
2014-Nov-18 Tue	3.5	3.52	3.46	3.51	1,515,375	5,288,658	###	###	###
2014-Nov-17 Mon	3.5	3.5	3.45	3.47	862,141	###	31.4	31.4	0.2
2014-Nov-14 Fri	3.49	3.51	3.455	3.5			74.0	74.0	0.3
2014-Nov-13 Thu	3.44	3.5	3.42	3.49			###	###	###
2014-Nov-12 Wed	3.48	3.48	3.425	3.44			28.0	28.0	0.2
2014-Nov-11 Tue	3.45	3.48	3.45	3.48			82.3	82.3	0.2
2014-Nov-10 Mon	3.41	3.49	3.41	3.45			81.2	81.2	###
2014-Nov-07 Fri	###	3.4	###	3.4	1,888,023	###	85.2	85.2	0.2
2014-Nov-06 Thu	###	###	3.29	###			###	###	0.0
2014-Nov-05 Wed	###	###	3.28	###	647,082	###	74.6	74.6	0.0
2014-Nov-04 Tue	3.28	###	3.27	###	860,489	###	###	###	0.0
2014-Nov-03 Mon	###	###	3.27	3.29			###	###	###
2014-Oct-31 Fri	###	###	###	###	1,282,672	0	###	###	0.0
2014-Oct-30 Thu	###	###	###	###			28.2	28.2	0.0
2014-Oct-29 Wed	###	###	###	###	1,421,421	0	###	###	0.0
2014-Oct-28 Tue	###	###	3.29	###			###	###	0.0
2014-Oct-27 Mon	###	###	###	###	1,026,870	0	24.0	24.0	0.0
2014-Oct-24 Fri	###	###	###	###			23.4	23.4	0.0
2014-Oct-23 Thu	###	###	###	###			75.0	75.0	0.0
2014-Oct-22 Wed	###	###	###	###			76.6	76.6	0.0
2014-Oct-21 Tue	3.25	###	3.25	3.28	1,010,686	###	###	###	0.2
2014-Oct-20 Mon	3.26	3.27	3.225	3.26			###	###	0.2
2014-Oct-17 Fri	3.25	###	3.22	3.22			###	###	0.2
2014-Oct-16 Thu	3.2	3.25	###	3.25			###	###	0.2
2014-Oct-15 Wed	###	3.23	###	3.21	1,019,628	###	81.0	81.0	###
2014-Oct-14 Tue	###	3.21	###	###			###	###	0.0
2014-Oct-13 Mon	###	3.2	###	###	1,134,476	###	72.9	72.9	0.0
2014-Oct-10 Fri	3.22	3.24	###	###	1,908,054	3,091,047	###	###	0.0
2014-Oct-09 Thu	3.25	###	3.24	3.28			76.8	76.8	0.2
2014-Oct-08 Wed	###	3.245	###	3.21			76.2	76.2	###
2014-Oct-07 Tue	3.25	3.26	3.2	3.21	1,631,553	###	25.9	25.9	###
2014-Oct-06 Mon	3.27	3.27	3.2	3.23			###	###	###
2014-Oct-03 Fri	3.23	3.27	3.2	3.24	889,047	###	###	###	###
2014-Oct-02 Thu	3.23	3.29	3.22	3.24			76.1	76.1	###
2014-Oct-01 Wed	3.21	3.28	3.2	3.26	2,238,429	###	###	###	0.2
2014-Sep-30 Tue	3.24	###	3.21	3.21	1,525,251	2,448,027	23.0	23.0	###
2014-Sep-29 Mon	3.27	3.29	3.22	3.25	1,582,279	###	29.0	29.0	0.2
2014-Sep-26 Fri	3.28	###	3.28	3.29	2,771,048	###	###	###	###
2014-Sep-25 Thu	###	###	3.28	###	1,043,670	###	74.6	74.6	0.0
2014-Sep-24 Wed	3.24	###	3.23	###	3,059,180	4,940,575	88.4	88.4	0.0
2014-Sep-23 Tue	3.27	3.285	3.23	3.25			24.0	24.0	0.2
2014-Sep-22 Mon	3.28	###	3.24	3.26			38.3	38.3	0.2
2014-Sep-19 Fri	###	###	3.27	3.28			22.2	22.2	0.2
2014-Sep-18 Thu	###	###	3.29	###	1,803,549	###	###	###	0.0
2014-Sep-17 Wed	###	###	###	###	1,107,082	0	79.2	79.2	0.0
2014-Sep-16 Tue	###	###	3.29	###			###	###	0.0
2014-Sep-15 Mon	3.5	3.52	3.46	3.46			###	###	0.2
2014-Sep-12 Fri	3.45	3.54	3.45	3.52	1,077,420	3,765,582	86.8	86.8	###
2014-Sep-11 Thu	3.53	3.53	3.46	3.46			17.5	17.5	0.2
2014-Sep-10 Wed	3.52	3.555	3.51	3.52	976,158	3,448,278	75.0	75.0	###
2014-Sep-09 Tue	3.57	3.59	3.54	3.55	924,875	3,297,179	24.1	24.1	###
2014-Sep-08 Mon	3.56	3.58	3.55	3.57			78.0	78.0	0.3
2014-Sep-05 Fri	###	###	3.57	3.58			28.4	28.4	0.3
2014-Sep-04 Thu	3.57	###	3.57	3.59	1,019,275	###	77.9	77.9	###
2014-Sep-03 Wed	###	###	3.59	3.59	1,831,923	###	28.2	28.2	###
2014-Sep-02 Tue	###	###	3.57	###			###	###	0.0
2014-Sep-01 Mon	3.58	###	3.54	###			79.7	79.7	0.0
2014-Aug-29 Fri	###	###	3.53	3.55	2,878,128	###	11.7	11.7	###
2014-Aug-28 Thu	###	###	3.58	###	2,317,672	###	78.9	78.9	0.0
2014-Aug-27 Wed	3.58	###	3.56	###			###	###	0.0
2014-Aug-26 Tue	###	###	3.57	3.59	1,060,781	###	###	###	###
2014-Aug-25 Mon	###	###	3.59	3.59	1,751,258	###	###	###	###
2014-Aug-22 Fri	###	###	###	###	1,004,287	0	###	###	0.0
2014-Aug-21 Thu	3.7	3.71	###	###			17.5	17.5	0.0
2014-Aug-20 Wed	3.57	###	3.57	###			88.7	88.7	0.0
2014-Aug-19 Tue	3.54	3.58	3.53	3.57			76.3	76.3	0.3
2014-Aug-18 Mon	3.45	3.55	3.45	3.53	1,505,140	###	88.5	88.5	0.3
2014-Aug-15 Fri	3.45	3.49	3.445	3.45			67.8	67.8	###
2014-Aug-14 Thu	3.45	3.47	3.44	3.46	1,260,482	###	68.7	68.7	0.2
2014-Aug-13 Wed	3.45	3.47	3.425	3.45	1,536,524	###	71.9	71.9	###
2014-Aug-12 Tue	3.45	3.49	3.45	3.47	1,883,380	6,535,328	66.8	66.8	0.2
2014-Aug-11 Mon	3.5	3.51	3.44	3.46			###	###	0.2
2014-Aug-08 Fri	3.42	3.51	3.42	3.46	2,645,355	9,166,155	86.9	86.9	0.2
2014-Aug-07 Thu	3.48	3.48	###	3.43	8,091,480	14,079,175	###	###	0.2
2014-Aug-06 Wed	3.58	###	3.57	3.58	2,671,625	4,768,850	###	###	0.3
2014-Aug-05 Tue	###	3.675	###	###			79.1	79.1	0.0
2014-Aug-04 Mon	###	3.655	3.59	###	741,978	###	###	###	0.0
2014-Aug-01 Fri	###	###	###	###			###	###	0.0
2014-Jul-31 Thu	###	3.7	###	###	1,072,741	1,984,570	30.4	30.4	0.0
2014-Jul-30 Wed	3.58	###	3.58	###	1,201,254	2,150,244	86.5	86.5	0.0
2014-Jul-29 Tue	###	###	3.54	3.59	1,290,278	###	24.9	24.9	###
2014-Jul-28 Mon	###	3.645	3.58	###			71.3	71.3	0.0
2014-Jul-25 Fri	3.58	###	3.58	###	817,954	###	###	###	0.0
2014-Jul-24 Thu	3.59	###	3.575	3.59			###	###	###
2014-Jul-23 Wed	###	###	3.58	3.58	2,011,789	###	###	###	0.3
2014-Jul-22 Tue	###	###	###	###	2,039,041	0	###	###	0.0
2014-Jul-21 Mon	###	###	###	###			25.6	25.6	0.0
2014-Jul-18 Fri	###	###	###	###	890,143	0	###	###	0.0
2014-Jul-17 Thu	###	###	3.58	###	2,699,258	4,831,671	78.5	78.5	0.0
2014-Jul-16 Wed	3.59	###	3.57	3.58	1,525,172	###	28.7	28.7	0.3
2014-Jul-15 Tue	###	###	3.57	3.58			29.0	29.0	0.3
2014-Jul-14 Mon	###	###	###	###	1,694,859	0	28.6	28.6	0.0
2014-Jul-11 Fri	3.59	###	3.59	###			74.8	74.8	0.0
2014-Jul-10 Thu	###	###	###	###	1,421,045	0	27.3	27.3	0.0
2014-Jul-09 Wed	###	###	3.55	###			76.0	76.0	0.0
2014-Jul-08 Tue	###	###	3.625	###	1,736,058	###	###	###	0.0
2014-Jul-07 Mon	3.7	3.75	###	###	2,189,970	###	34.6	34.6	0.0
2014-Jul-04 Fri	###	3.73	###	3.72			###	###	0.3
2014-Jul-03 Thu	3.58	###	3.55	###			74.8	74.8	0.0
2014-Jul-02 Wed	3.58	###	3.56	3.58			67.6	67.6	0.3
2014-Jul-01 Tue	3.48	3.59	3.44	3.56			85.5	85.5	0.3
2014-Jun-30 Mon	3.51	###	3.42	3.45			22.7	22.7	###
2014-Jun-27 Fri	3.5	###	3.44	3.5	3,625,884	6,236,520	###	###	0.3
2014-Jun-26 Thu	3.45	3.49	3.4	3.49			73.4	73.4	###
2014-Jun-25 Wed	3.41	3.46	###	3.43	2,398,656	4,149,674	73.9	73.9	0.2
2014-Jun-24 Tue	3.4	3.45	###	3.43	3,285,958	5,668,277	###	###	0.2
2014-Jun-23 Mon	3.4	3.42	###	3.4			###	###	0.2
2014-Jun-20 Fri	3.4	3.42	###	###			###	###	0.0
2014-Jun-19 Thu	###	3.41	###	3.41			78.2	78.2	###
2014-Jun-18 Wed	3.23	###	3.21	###	3,260,825	5,233,624	88.9	88.9	0.0
2014-Jun-17 Tue	3.23	3.26	###	3.26	2,670,927	###	###	###	0.2
2014-Jun-16 Mon	###	3.25	###	3.22			81.2	81.2	0.2
2014-Jun-13 Fri	3.25	3.25	###	###			###	###	0.0
2014-Jun-12 Thu	###	###	3.26	3.27	1,702,024	###	23.6	23.6	###
2014-Jun-11 Wed	###	###	###	###	1,852,451	0	26.9	26.9	0.0
2014-Jun-10 Tue	###	###	3.29	###	2,486,185	4,089,774	###	###	0.0
2014-Jun-06 Fri	3.28	###	3.22	###			###	###	0.0
2014-Jun-05 Thu	3.25	3.29	3.22	3.27			80.6	80.6	###
2014-Jun-04 Wed	###	###	3.22	3.25			###	###	0.2
2014-Jun-03 Tue	###	###	3.29	###			###	###	0.0
2014-Jun-02 Mon	###	3.4	###	###			70.7	70.7	0.0
2014-May-30 Fri	3.47	3.47	###	###	4,699,857	8,154,251	11.2	11.2	0.0
2014-May-29 Thu	3.44	3.5	3.42	3.43			28.9	28.9	0.2
2014-May-28 Wed	3.43	3.48	3.41	3.43	2,161,885	###	###	###	0.2
2014-May-27 Tue	3.43	3.5	###	3.42	2,755,243	4,821,675	###	###	0.2
2014-May-26 Mon	3.45	3.47	3.41	3.43	2,084,170	7,169,544	###	###	0.2
2014-May-23 Fri	3.52	3.525	3.47	3.47			###	###	0.2
2014-May-22 Thu	3.5	3.57	###	3.53	6,506,381	###	77.0	77.0	0.3
2014-May-21 Wed	3.73	3.73	3.53	3.53	2,705,076	9,819,425	6.9	6.9	0.3
2014-May-20 Tue	3.72	3.79	3.72	3.75			80.8	80.8	0.3
2014-May-19 Mon	3.81	3.82	###	3.72			###	###	0.3
2014-May-16 Fri	3.82	3.85	3.8	3.81			###	###	0.3
2014-May-15 Thu	3.82	3.855	3.82	3.85			77.6	77.6	0.3
2014-May-14 Wed	3.88	3.88	3.82	3.84	770,889	2,967,922	19.3	19.3	0.3
2014-May-13 Tue	3.84	3.88	3.82	3.88			###	###	0.3
2014-May-12 Mon	3.82	3.85	3.78	3.82	796,655	###	###	###	0.3
2014-May-09 Fri	3.84	3.84	###	3.82	591,355	###	###	###	0.3
2014-May-08 Thu	3.84	###	3.84	3.88	918,172	###	82.5	82.5	0.3
2014-May-07 Wed	3.88	3.89	###	3.81			###	###	0.3
2014-May-06 Tue	###	###	3.86	3.89			###	###	0.3
2014-May-05 Mon	3.85	###	3.83	###			###	###	0.0
2014-May-02 Fri	3.81	3.88	3.78	3.87	1,584,785	6,069,726	85.5	85.5	###
2014-May-01 Thu	###	###	###	3.82	1,374,526	0	19.0	19.0	0.3
2014-Apr-30 Wed	3.89	###	3.86	###	1,546,985	2,985,681	77.1	77.1	0.0
2014-Apr-29 Tue	###	###	3.85	3.88	1,474,470	2,838,354	###	###	0.3
2014-Apr-28 Mon	###	###	###	###	1,609,083	0	###	###	0.0
2014-Apr-24 Thu	###	3.975	###	###			22.8	22.8	0.0
2014-Apr-23 Wed	###	###	###	###			69.1	69.1	0.0
2014-Apr-22 Tue	###	###	###	###	1,625,775	0	32.1	32.1	0.0
2014-Apr-17 Thu	###	###	3.86	###	1,037,684	###	###	###	0.0
2014-Apr-16 Wed	3.85	3.89	3.83	3.87	1,486,124	###	73.3	73.3	###
2014-Apr-15 Tue	3.83	3.88	3.83	3.85			###	###	0.3
2014-Apr-14 Mon	###	###	3.84	3.84	1,153,982	2,215,645	23.3	23.3	0.3
2014-Apr-11 Fri	###	###	###	###			###	###	0.0
2014-Apr-10 Thu	###	###	###	###			77.0	77.0	0.0
2014-Apr-09 Wed	###	###	3.89	###			80.2	80.2	0.0
2014-Apr-08 Tue	3.89	###	3.87	###			79.6	79.6	0.0
2014-Apr-07 Mon	3.86	###	3.84	###			###	###	0.0
2014-Apr-04 Fri	###	###	3.85	3.89			###	###	0.3
2014-Apr-03 Thu	4	4	###	###			29.3	29.3	0.0
2014-Apr-02 Wed	4	###	###	###			31.1	31.1	0.0
2014-Apr-01 Tue	###	###	###	###	1,861,620	0	25.2	25.2	0.0
2014-Mar-31 Mon	###	###	###	###	2,149,442	0	78.8	78.8	0.0
2014-Mar-28 Fri	###	3.975	###	###	2,467,243	4,903,645	72.8	72.8	0.0
2014-Mar-27 Thu	3.84	###	3.84	###			###	###	0.0
2014-Mar-26 Wed	3.87	###	3.85	3.89	2,950,978	###	###	###	0.3
2014-Mar-25 Tue	3.8	3.87	3.8	3.87			87.0	87.0	###
2014-Mar-24 Mon	3.85	3.86	3.8	3.83			###	###	###
2014-Mar-21 Fri	3.8	###	3.77	###	3,996,987	7,534,320	88.4	88.4	0.0
2014-Mar-20 Thu	3.75	3.82	3.74	3.82			###	###	0.3
2014-Mar-19 Wed	3.73	3.84	3.73	3.82	4,101,588	###	###	###	0.3
2014-Mar-18 Tue	3.78	3.81	3.7	3.75			27.2	27.2	0.3
2014-Mar-17 Mon	3.8	3.875	###	3.78			###	###	0.3
2014-Mar-14 Fri	###	###	3.75	3.75			###	###	0.3
2014-Mar-13 Thu	4.24	###	4.21	###			###	###	0.0
2014-Mar-12 Wed	4.26	4.26	4.2	4.24			###	###	0.3
2014-Mar-11 Tue	4.27	###	4.225	4.28	973,975	2,057,522	77.3	77.3	0.3
2014-Mar-10 Mon	###	###	4.26	4.29	950,972	2,025,570	###	###	###
2014-Mar-07 Fri	###	4.375	4.29	###	921,451	3,992,186	78.4	78.4	0.0
2014-Mar-06 Thu	4.25	###	4.225	###	1,184,527	###	###	###	0.0
2014-Mar-05 Wed	###	###	4.185	4.26			83.4	83.4	0.3
2014-Mar-04 Tue	4.26	4.26	###	###			###	###	0.0
2014-Mar-03 Mon	4.21	4.27	###	4.26	2,230,473	4,762,059	###	###	0.3
2014-Feb-28 Fri	4.25	4.26	###	###	2,191,782	###	20.5	20.5	0.0
2014-Feb-27 Thu	###	###	4.27	###			###	###	0.0
2014-Feb-26 Wed	4.27	###	4.25	###	969,745	###	83.2	83.2	0.0
2014-Feb-25 Tue	###	###	4.24	4.26			21.0	21.0	0.3
2014-Feb-24 Mon	###	###	4.27	###	1,866,240	3,984,422	25.5	25.5	0.0
2014-Feb-21 Fri	4.2	4.325	###	###			###	###	0.0
2014-Feb-20 Thu	###	4.24	###	###	2,223,458	###	###	###	0.0
2014-Feb-19 Wed	###	###	###	###	1,549,855	0	79.9	79.9	0.0
2014-Feb-18 Tue	###	###	###	###			27.3	27.3	0.0
2014-Feb-17 Mon	###	###	###	###			21.3	21.3	0.0
2014-Feb-14 Fri	###	###	###	###			###	###	0.0
2014-Feb-13 Thu	###	4.145	###	###	2,064,676	4,279,041	15.7	15.7	0.0
2014-Feb-12 Wed	###	###	###	###	1,137,084	0	79.7	79.7	0.0
2014-Feb-11 Tue	###	###	###	###			###	###	0.0
2014-Feb-10 Mon	3.88	###	3.85	###			###	###	0.0
2014-Feb-07 Fri	3.8	3.87	3.73	3.87			80.4	80.4	###
2014-Feb-06 Thu	3.73	3.8	3.71	3.79			###	###	###
2014-Feb-05 Wed	3.77	3.775	3.72	3.75	1,411,926	###	32.6	32.6	0.3
2014-Feb-04 Tue	3.76	3.81	3.74	3.77			###	###	###
2014-Feb-03 Mon	3.74	3.81	###	3.8	1,172,778	2,234,142	85.9	85.9	###
2014-Jan-31 Fri	3.71	3.78	###	3.78			###	###	0.3
2014-Jan-30 Thu	###	3.71	###	3.7			###	###	0.3
2014-Jan-29 Wed	###	3.71	###	3.7	1,085,641	###	###	###	0.3
2014-Jan-28 Tue	###	###	###	###			23.0	23.0	0.0
2014-Jan-24 Fri	###	3.72	###	###	567,322	###	73.1	73.1	0.0
2014-Jan-23 Thu	3.74	3.76	###	###	864,077	###	21.7	21.7	0.0
2014-Jan-22 Wed	3.81	###	3.75	3.75	695,673	1,304,386	18.3	18.3	0.3
2014-Jan-21 Tue	3.78	3.825	3.74	3.81			###	###	0.3
2014-Jan-20 Mon	3.75	3.785	3.73	3.78	604,848	###	79.8	79.8	0.3
2014-Jan-17 Fri	3.84	3.855	3.75	3.75			11.7	11.7	0.3
2014-Jan-16 Thu	3.73	3.84	3.72	3.84	1,241,270	###	87.3	87.3	0.3
2014-Jan-15 Wed	###	3.75	###	3.74			84.6	84.6	0.3
2014-Jan-14 Tue	3.72	3.72	###	###	1,599,421	2,974,923	16.5	16.5	0.0
2014-Jan-13 Mon	3.75	3.77	3.72	3.72	904,375	3,386,884	###	###	0.3
2014-Jan-10 Fri	3.75	3.77	3.745	3.76	566,040	###	74.3	74.3	0.3
2014-Jan-09 Thu	3.75	3.76	3.72	3.74	857,229	###	25.7	25.7	0.3
2014-Jan-08 Wed	3.76	3.77	3.71	3.74			28.1	28.1	0.3
2014-Jan-07 Tue	###	3.73	###	3.73			###	###	###
2014-Jan-06 Mon	###	###	###	###			37.6	37.6	0.0
2014-Jan-03 Fri	###	###	###	###			###	###	0.0
2014-Jan-02 Thu	###	3.73	###	###	338,543	631,382	###	###	0.0
2013-Dec-31 Tue	###	###	###	###	644,549	0	85.5	85.5	0.0
2013-Dec-30 Mon	###	3.675	###	###			22.4	22.4	0.0
2013-Dec-27 Fri	3.73	3.74	###	###	401,347	###	###	###	0.0
2013-Dec-24 Tue	###	3.7	###	###	707,452	1,308,786	###	###	0.0
2013-Dec-23 Mon	###	###	###	###	2,369,288	0	###	###	0.0
2013-Dec-20 Fri	###	###	3.55	###			63.4	63.4	0.0
2013-Dec-19 Thu	3.54	###	3.51	3.58			74.9	74.9	0.3
2013-Dec-18 Wed	3.59	###	3.49	3.49			###	###	###
2013-Dec-17 Tue	3.55	###	3.54	###			88.9	88.9	0.0
2013-Dec-16 Mon	3.52	3.59	3.51	3.54			74.6	74.6	0.3
2013-Dec-13 Fri	3.59	###	3.5	3.51	1,733,374	###	12.1	12.1	###
2013-Dec-12 Thu	3.56	###	3.545	###	1,767,080	3,132,149	###	###	0.0
2013-Dec-11 Wed	3.55	###	3.54	3.55			72.3	72.3	###
2013-Dec-10 Tue	3.53	###	3.52	3.57	1,067,580	1,878,940	###	###	0.3
2013-Dec-09 Mon	3.59	###	3.53	3.53	974,445	###	###	###	0.3
2013-Dec-06 Fri	###	###	3.55	3.59	1,165,384	2,068,556	###	###	###
2013-Dec-05 Thu	###	###	###	###			###	###	0.0
2013-Dec-04 Wed	###	3.71	###	###			###	###	0.0
2013-Dec-03 Tue	###	3.73	###	3.7			84.5	84.5	0.3
2013-Dec-02 Mon	3.79	3.8	###	###	1,305,983	###	###	###	0.0
2013-Nov-29 Fri	3.85	3.855	3.76	3.79			###	###	###
2013-Nov-28 Thu	3.83	3.87	3.81	3.87			82.6	82.6	###
2013-Nov-27 Wed	3.82	3.85	3.79	3.84	663,389	2,534,145	###	###	0.3
2013-Nov-26 Tue	3.87	3.88	3.84	3.84			###	###	0.3
2013-Nov-25 Mon	3.82	3.87	3.81	3.86			###	###	0.3
2013-Nov-22 Fri	3.8	3.86	###	3.81			70.3	70.3	0.3
2013-Nov-21 Thu	3.76	###	3.755	3.78	1,209,978	###	###	###	0.3
2013-Nov-20 Wed	3.79	3.8	3.74	3.77			33.4	33.4	###
2013-Nov-19 Tue	3.83	###	3.78	3.8			###	###	###
2013-Nov-18 Mon	3.84	3.85	###	3.83	540,455	1,040,375	###	###	###
2013-Nov-15 Fri	3.78	3.83	3.76	3.82	839,844	###	73.1	73.1	0.3
2013-Nov-14 Thu	3.7	3.85	###	3.79	1,245,327	2,397,254	###	###	###
2013-Nov-13 Wed	3.78	3.78	3.675	3.7			21.6	21.6	0.3
2013-Nov-12 Tue	3.76	3.77	3.74	3.74			32.0	32.0	0.3
2013-Nov-11 Mon	3.85	3.85	3.73	3.76	801,221	3,036,627	18.4	18.4	0.3
2013-Nov-08 Fri	3.78	3.82	3.76	3.8	730,221	###	###	###	###
2013-Nov-07 Thu	3.75	3.8	3.73	3.8			###	###	###
2013-Nov-06 Wed	3.71	###	3.7	3.75	1,298,423	2,402,082	82.4	82.4	0.3
2013-Nov-05 Tue	3.8	3.8	3.7	3.7			11.6	11.6	0.3
2013-Nov-04 Mon	3.81	3.85	3.78	3.8			###	###	###
2013-Nov-01 Fri	3.8	3.84	3.77	3.8	1,491,927	5,676,782	78.1	78.1	###
2013-Oct-31 Thu	###	3.86	###	3.85	1,346,249	###	92.8	92.8	0.3
2013-Oct-30 Wed	3.73	3.74	###	###	1,612,477	###	###	###	0.0
2013-Oct-29 Tue	3.74	3.76	###	3.72			###	###	0.3
2013-Oct-28 Mon	3.7	3.77	###	3.73	1,586,551	2,990,648	###	###	###
2013-Oct-25 Fri	3.7	3.71	###	###			###	###	0.0
2013-Oct-24 Thu	###	###	3.655	###			###	###	0.0
2013-Oct-23 Wed	###	3.7	###	###			27.3	27.3	0.0
2013-Oct-22 Tue	3.7	3.72	###	###			18.7	18.7	0.0
2013-Oct-21 Mon	###	###	###	###			73.7	73.7	0.0
2013-Oct-18 Fri	###	3.675	###	###			66.9	66.9	0.0
2013-Oct-17 Thu	###	###	3.58	###			26.9	26.9	0.0
2013-Oct-16 Wed	###	###	###	###	883,922	0	###	###	0.0
2013-Oct-15 Tue	###	###	###	###			78.0	78.0	0.0
2013-Oct-14 Mon	###	###	###	###			###	###	0.0
2013-Oct-11 Fri	###	###	###	###	1,119,777	0	64.7	64.7	0.0
2013-Oct-10 Thu	3.57	3.59	3.53	3.56	1,434,025	5,105,128	30.6	30.6	0.3
2013-Oct-09 Wed	3.55	###	###	3.56			70.5	70.5	0.3
2013-Oct-08 Tue	3.54	3.59	3.51	3.56			79.5	79.5	0.3
2013-Oct-07 Mon	3.71	3.72	3.575	3.58			12.5	12.5	0.3
2013-Oct-04 Fri	###	3.71	###	3.7			###	###	0.3
2013-Oct-03 Thu	###	###	###	###	966,683	0	87.1	87.1	0.0
2013-Oct-02 Wed	###	###	3.55	###			15.8	15.8	0.0
2013-Oct-01 Tue	###	3.72	###	###			27.6	27.6	0.0
2013-Sep-30 Mon	###	3.7	3.645	###	1,292,083	4,745,174	80.1	80.1	0.0
2013-Sep-27 Fri	###	3.73	###	3.7			###	###	0.3
2013-Sep-26 Thu	3.57	###	3.57	###	1,408,355	###	88.4	88.4	0.0
2013-Sep-25 Wed	3.54	3.59	3.54	3.56			###	###	0.3
2013-Sep-24 Tue	3.53	3.57	3.51	3.55	1,413,184	5,002,671	77.8	77.8	###
2013-Sep-23 Mon	3.56	3.59	3.51	3.53	1,373,152	4,874,689	###	###	0.3
2013-Sep-20 Fri	3.59	###	3.56	3.59			###	###	###
2013-Sep-19 Thu	3.54	3.645	3.54	###			###	###	0.0
2013-Sep-18 Wed	3.56	3.57	3.51	3.54	860,379	3,045,741	###	###	0.3
2013-Sep-17 Tue	3.56	3.57	3.53	3.55			33.5	33.5	###
2013-Sep-16 Mon	3.56	3.59	3.52	3.55	976,878	###	###	###	###
2013-Sep-13 Fri	3.58	###	3.5	3.52			18.6	18.6	###
2013-Sep-12 Thu	3.58	###	3.56	3.58			###	###	0.3
2013-Sep-11 Wed	3.54	###	3.52	3.58			###	###	0.3
2013-Sep-10 Tue	3.47	3.54	3.47	3.51			82.0	82.0	###
2013-Sep-09 Mon	3.5	3.5	3.42	3.45	1,884,647	6,520,878	17.1	17.1	###
2013-Sep-06 Fri	3.5	3.53	3.44	3.48			26.8	26.8	0.2
2013-Sep-05 Thu	3.53	###	3.44	3.49	1,577,325	###	25.4	25.4	###
2013-Sep-04 Wed	3.55	3.57	3.48	3.52			24.4	24.4	###
2013-Sep-03 Tue	3.47	3.56	3.425	3.55			83.9	83.9	###
2013-Sep-02 Mon	###	3.48	###	3.47			89.0	89.0	0.2
2013-Aug-30 Fri	###	###	###	###	2,006,958	0	###	###	0.0
2013-Aug-29 Thu	###	###	3.28	###	1,242,250	2,037,289	###	###	0.0
2013-Aug-28 Wed	###	###	###	###			27.7	27.7	0.0
2013-Aug-27 Tue	3.41	3.47	###	3.47	1,501,955	###	85.5	85.5	0.2
2013-Aug-26 Mon	###	3.42	###	3.41	1,273,887	2,178,346	78.3	78.3	###
2013-Aug-23 Fri	###	###	###	###			69.2	69.2	0.0
2013-Aug-22 Thu	###	###	3.29	###	1,642,626	###	###	###	0.0
2013-Aug-21 Wed	###	###	3.27	###			###	###	0.0
2013-Aug-20 Tue	###	###	3.29	###			###	###	0.0
2013-Aug-19 Mon	###	###	###	###			###	###	0.0
2013-Aug-16 Fri	###	###	###	###	1,313,573	0	###	###	0.0
2013-Aug-15 Thu	3.42	3.43	###	###	898,229	###	18.2	18.2	0.0
2013-Aug-14 Wed	3.4	3.45	3.385	3.45	1,193,648	###	84.2	84.2	###
2013-Aug-13 Tue	###	3.4	###	###			76.8	76.8	0.0
2013-Aug-12 Mon	###	###	3.28	###			77.1	77.1	0.0
2013-Aug-09 Fri	3.25	###	3.25	###			###	###	0.0
2013-Aug-08 Thu	3.27	3.29	3.23	3.25			20.3	20.3	0.2
2013-Aug-07 Wed	###	###	3.22	3.23	1,562,270	2,515,254	14.4	14.4	###
2013-Aug-06 Tue	###	###	###	###	809,550	0	###	###	0.0
2013-Aug-05 Mon	###	###	###	###			###	###	0.0
2013-Aug-02 Fri	###	3.4	###	###	1,524,073	2,590,924	16.6	16.6	0.0
2013-Aug-01 Thu	3.29	###	3.27	###	5,403,624	8,834,925	83.6	83.6	0.0
2013-Jul-31 Wed	3.24	###	3.23	3.28			78.5	78.5	0.2
2013-Jul-30 Tue	3.27	3.27	###	3.2			###	###	0.2
2013-Jul-29 Mon	###	###	3.24	3.24	1,893,753	3,067,879	18.2	18.2	###
2013-Jul-26 Fri	3.28	###	###	###			78.6	78.6	0.0
2013-Jul-25 Thu	###	###	3.27	3.28			###	###	0.2
2013-Jul-24 Wed	3.25	###	3.25	###			###	###	0.0
2013-Jul-23 Tue	3.25	3.29	3.24	3.26	1,459,344	4,764,758	73.3	73.3	0.2
2013-Jul-22 Mon	###	###	3.26	3.27	1,131,243	1,843,926	24.4	24.4	###
2013-Jul-19 Fri	3.26	###	3.25	###			###	###	0.0
2013-Jul-18 Thu	3.27	###	3.24	3.26			###	###	0.2
2013-Jul-17 Wed	3.21	3.23	###	3.23			###	###	###
2013-Jul-16 Tue	3.24	3.26	3.21	3.21	1,449,853	4,690,274	26.6	26.6	###
2013-Jul-15 Mon	3.28	3.29	3.225	3.24			###	###	###
2013-Jul-12 Fri	###	###	###	3.26	1,464,953	0	84.6	84.6	0.2
2013-Jul-11 Thu	###	###	###	###	2,140,779	0	###	###	0.0
2013-Jul-10 Wed	3.2	3.22	###	###			20.8	20.8	0.0
2013-Jul-09 Tue	3.27	3.27	###	3.21			15.7	15.7	###
2013-Jul-08 Mon	3.2	3.25	###	3.23	1,581,727	###	77.9	77.9	###
2013-Jul-05 Fri	###	3.24	###	###	3,409,028	5,522,625	###	###	0.0
2013-Jul-04 Thu	3.25	3.275	###	###			8.6	8.6	0.0
2013-Jul-03 Wed	3.29	###	###	###	2,170,444	0	13.9	13.9	0.0
2013-Jul-02 Tue	3.25	###	3.25	###			###	###	0.0
2013-Jul-01 Mon	3.27	###	3.23	3.24	1,796,086	2,900,678	27.6	27.6	###
2013-Jun-28 Fri	###	3.4	###	###			###	###	0.0
2013-Jun-27 Thu	###	3.41	###	###			###	###	0.0
2013-Jun-26 Wed	###	###	3.27	###			###	###	0.0
2013-Jun-25 Tue	###	###	3.25	###	1,836,154	2,983,750	###	###	0.0
2013-Jun-24 Mon	3.28	###	3.24	###			90.1	90.1	0.0
2013-Jun-21 Fri	###	###	3.23	###	3,907,450	###	###	###	0.0
2013-Jun-20 Thu	###	###	3.28	###			###	###	0.0
2013-Jun-19 Wed	###	###	3.29	###			###	###	0.0
2013-Jun-18 Tue	###	###	3.28	###	2,669,729	4,378,355	###	###	0.0
2013-Jun-17 Mon	3.28	###	3.22	###			79.4	79.4	0.0
2013-Jun-14 Fri	3.29	###	3.26	3.29			###	###	###
2013-Jun-13 Thu	3.23	###	3.22	###			88.6	88.6	0.0
2013-Jun-12 Wed	3.22	3.25	###	3.24			77.9	77.9	###
2013-Jun-11 Tue	3.23	###	3.23	3.28	1,636,520	2,642,979	###	###	0.2
2013-Jun-07 Fri	###	###	3.23	3.28	2,182,179	###	29.5	29.5	0.2
2013-Jun-06 Thu	###	###	3.27	###	2,064,145	3,374,877	76.6	76.6	0.0
2013-Jun-05 Wed	3.29	###	3.27	###			81.3	81.3	0.0
2013-Jun-04 Tue	###	###	3.26	###			22.7	22.7	0.0
2013-Jun-03 Mon	###	###	###	###	709,758	0	###	###	0.0
2013-May-31 Fri	###	###	###	###	1,898,076	0	74.3	74.3	0.0
2013-May-30 Thu	###	###	3.29	###			###	###	0.0
2013-May-29 Wed	###	###	###	###	1,826,920	0	###	###	0.0
2013-May-28 Tue	###	###	###	###			###	###	0.0
2013-May-27 Mon	###	###	3.28	###			76.5	76.5	0.0
2013-May-24 Fri	###	###	3.28	###			36.5	36.5	0.0
2013-May-23 Thu	3.42	3.42	###	###	2,872,846	###	17.8	17.8	0.0
2013-May-22 Wed	3.45	3.5	3.4	3.46			79.9	79.9	0.2
2013-May-21 Tue	3.48	3.48	3.385	3.45			###	###	###
2013-May-20 Mon	3.44	3.5	3.41	3.48	1,843,922	6,370,750	###	###	0.2
2013-May-17 Fri	###	###	###	###			73.6	73.6	0.0
2013-May-16 Thu	###	3.4	###	###	2,205,648	###	32.4	32.4	0.0
2013-May-15 Wed	3.4	3.45	###	###			35.1	35.1	0.0
2013-May-14 Tue	3.4	3.4	###	###	2,872,057	###	###	###	0.0
2013-May-13 Mon	3.43	3.45	###	3.4	1,148,480	1,981,128	###	###	0.2
2013-May-10 Fri	###	3.43	###	3.42	1,259,650	###	80.6	80.6	0.2
2013-May-09 Thu	###	###	###	###			###	###	0.0
2013-May-08 Wed	###	###	###	###	1,904,047	0	65.8	65.8	0.0
2013-May-07 Tue	###	###	3.27	###			###	###	0.0
2013-May-06 Mon	###	###	3.29	###			###	###	0.0
2013-May-03 Fri	###	###	###	###			###	###	0.0
2013-May-02 Thu	###	###	3.26	###	3,528,747	5,751,857	27.1	27.1	0.0
2013-May-01 Wed	###	3.41	###	3.4	879,551	###	###	###	0.2
2013-Apr-30 Tue	###	3.44	3.25	3.4	3,886,250	###	74.1	74.1	0.2
2013-Apr-29 Mon	3.47	3.47	###	3.4			19.7	19.7	0.2
2013-Apr-26 Fri	3.44	3.46	###	3.44	1,670,176	###	69.1	69.1	0.2
2013-Apr-24 Wed	3.43	3.44	###	3.41			###	###	###
2013-Apr-23 Tue	###	3.45	###	###			78.9	78.9	0.0
2013-Apr-22 Mon	###	###	###	###	974,144	0	84.8	84.8	0.0
2013-Apr-19 Fri	3.28	###	3.21	###	1,095,023	###	###	###	0.0
2013-Apr-18 Thu	###	###	3.21	3.25			###	###	0.2
2013-Apr-17 Wed	###	###	###	###			###	###	0.0
2013-Apr-16 Tue	3.29	###	3.26	3.26			26.8	26.8	0.2
2013-Apr-15 Mon	###	3.375	3.27	###	1,233,857	4,099,489	41.8	41.8	0.0
2013-Apr-12 Fri	###	###	###	###			###	###	0.0
2013-Apr-11 Thu	###	3.41	###	###	1,225,374	###	20.1	20.1	0.0
2013-Apr-10 Wed	###	3.41	###	3.4	2,076,777	###	###	###	0.2
2013-Apr-09 Tue	3.4	3.43	###	3.4			65.6	65.6	0.2
2013-Apr-08 Mon	###	3.41	###	###			###	###	0.0
2013-Apr-05 Fri	3.29	3.42	3.26	###			###	###	0.0
2013-Apr-04 Thu	3.46	3.48	###	###			15.6	15.6	0.0
2013-Apr-03 Wed	3.52	3.54	3.45	3.47	1,313,689	4,591,343	###	###	0.2
2013-Apr-02 Tue	3.56	###	3.52	3.53	3,540,382	6,231,072	28.6	28.6	0.3
2013-Mar-28 Thu	3.56	###	3.54	3.54			###	###	0.3
2013-Mar-27 Wed	3.52	3.56	3.51	3.55	1,119,529	###	###	###	###
2013-Mar-26 Tue	3.48	3.54	3.45	3.51			###	###	###
2013-Mar-25 Mon	3.43	3.52	3.42	3.45	1,300,671	4,513,328	76.7	76.7	###
2013-Mar-22 Fri	3.42	3.525	3.42	3.44	1,392,258	###	###	###	0.2
2013-Mar-21 Thu	3.5	3.51	###	3.46	2,374,250	###	###	###	0.2
2013-Mar-20 Wed	3.5	3.58	3.5	3.53	2,218,178	7,852,350	79.9	79.9	0.3
2013-Mar-19 Tue	3.5	###	3.5	3.52			76.7	76.7	###
2013-Mar-18 Mon	3.52	3.58	###	3.49			33.6	33.6	###
2013-Mar-15 Fri	3.54	###	3.53	3.54			###	###	0.3
2013-Mar-14 Thu	3.56	3.58	3.5	3.5			###	###	0.3
2013-Mar-13 Wed	3.55	###	3.54	3.54			###	###	0.3
2013-Mar-12 Tue	###	###	3.59	3.59	1,375,188	###	25.9	25.9	###
2013-Mar-11 Mon	###	###	###	###	1,056,653	0	###	###	0.0
2013-Mar-08 Fri	###	###	3.52	###	1,740,389	3,063,084	73.5	73.5	0.0
2013-Mar-07 Thu	3.59	###	3.55	3.57			###	###	0.3
2013-Mar-06 Wed	###	###	3.55	###			72.8	72.8	0.0
2013-Mar-05 Tue	3.5	###	3.5	3.59			88.6	88.6	###
2013-Mar-04 Mon	3.51	3.52	###	3.49			39.7	39.7	###
2013-Mar-01 Fri	3.52	3.58	3.5	3.53			76.2	76.2	0.3
2013-Feb-28 Thu	###	###	###	###	2,732,158	0	23.6	23.6	0.0
2013-Feb-27 Wed	###	###	###	###	2,276,972	0	70.5	70.5	0.0
2013-Feb-26 Tue	###	###	3.58	###	1,936,748	3,466,778	###	###	0.0
2013-Feb-25 Mon	###	3.7	###	###	2,003,146	3,705,820	###	###	0.0
2013-Feb-22 Fri	3.44	###	3.41	###	3,552,380	###	93.6	93.6	0.0
2013-Feb-21 Thu	3.27	3.4	3.27	###	4,532,453	###	93.4	93.4	0.0
2013-Feb-20 Wed	3.42	3.43	3.26	3.28			10.9	10.9	0.2
2013-Feb-19 Tue	3.41	3.45	3.4	3.4			###	###	0.2
2013-Feb-18 Mon	3.4	3.42	###	3.4	1,715,541	2,933,575	###	###	0.2
2013-Feb-15 Fri	3.4	3.44	###	###			23.3	23.3	0.0
2013-Feb-14 Thu	3.44	3.49	###	###	3,357,756	5,859,284	###	###	0.0
2013-Feb-13 Wed	###	3.46	###	3.45	3,385,241	###	###	###	###
2013-Feb-12 Tue	###	3.42	###	###	1,477,729	###	74.4	74.4	0.0
2013-Feb-11 Mon	###	3.41	###	###	1,591,229	2,713,045	###	###	0.0
2013-Feb-08 Fri	###	3.4	###	###	1,886,489	###	71.6	71.6	0.0
2013-Feb-07 Thu	###	###	###	###	1,137,443	0	###	###	0.0
2013-Feb-06 Wed	###	3.41	###	###	1,767,381	3,013,384	###	###	0.0
2013-Feb-05 Tue	###	###	###	###	1,485,172	0	75.1	75.1	0.0
2013-Feb-04 Mon	3.42	3.43	###	###	1,956,179	3,354,846	18.8	18.8	0.0
2013-Feb-01 Fri	3.4	3.43	###	3.4			64.8	64.8	0.2
2013-Jan-31 Thu	3.41	3.47	###	###	3,709,940	6,436,745	27.9	27.9	0.0
2013-Jan-30 Wed	3.41	3.47	###	###	1,628,220	###	26.5	26.5	0.0
2013-Jan-29 Tue	3.46	3.47	3.41	3.42			###	###	0.2
2013-Jan-25 Fri	###	3.41	###	3.4	2,527,185	4,308,850	69.0	69.0	0.2
2013-Jan-24 Thu	###	###	###	###			24.4	24.4	0.0
2013-Jan-23 Wed	###	3.4	###	###	2,417,877	###	###	###	0.0
2013-Jan-22 Tue	3.29	###	3.27	###			81.8	81.8	0.0
2013-Jan-21 Mon	###	###	3.27	3.29			22.1	22.1	###
2013-Jan-18 Fri	###	###	3.28	###	1,514,285	2,483,427	###	###	0.0
2013-Jan-17 Thu	3.25	###	3.25	3.27			###	###	###
2013-Jan-16 Wed	3.23	3.24	3.21	3.21			20.6	20.6	###
2013-Jan-15 Tue	3.26	3.26	###	3.21	2,071,274	3,376,176	###	###	###
2013-Jan-14 Mon	3.29	###	3.26	3.27			24.4	24.4	###
2013-Jan-11 Fri	3.28	3.29	3.25	3.27			###	###	###
2013-Jan-10 Thu	3.27	3.29	3.24	3.27	1,129,944	###	###	###	###
2013-Jan-09 Wed	3.26	3.285	3.24	3.27			72.2	72.2	###
2013-Jan-08 Tue	3.21	###	3.21	3.26			###	###	0.2
2013-Jan-07 Mon	3.21	3.22	###	###			30.3	30.3	0.0
2013-Jan-04 Fri	3.2	3.23	###	3.2	2,193,689	###	77.4	77.4	0.2
2013-Jan-03 Thu	###	3.2	###	3.2	1,317,752	###	###	###	0.2
2013-Jan-02 Wed	###	###	###	###			###	###	0.0
2012-Dec-31 Mon	###	###	###	###	476,181	0	###	###	0.0
2012-Dec-28 Fri	###	###	###	###			###	###	0.0
2012-Dec-27 Thu	###	###	3.085	###			###	###	0.0
2012-Dec-24 Mon	###	###	###	###	1,004,726	0	25.7	25.7	0.0
2012-Dec-21 Fri	###	###	###	###			###	###	0.0
2012-Dec-20 Thu	###	###	###	###	5,154,457	0	80.7	80.7	0.0
2012-Dec-19 Wed	###	###	3.025	###			84.4	84.4	0.0
2012-Dec-18 Tue	###	###	###	###			###	###	0.0
2012-Dec-17 Mon	###	###	###	###	3,881,924	0	###	###	0.0
2012-Dec-14 Fri	###	###	###	###			73.9	73.9	0.0
2012-Dec-13 Thu	###	###	###	###	3,615,443	0	30.0	30.0	0.0
2012-Dec-12 Wed	###	###	###	###	3,988,827	0	13.8	13.8	0.0
2012-Dec-11 Tue	###	###	###	###	2,632,274	0	###	###	0.0
2012-Dec-10 Mon	###	###	###	###	3,588,945	0	25.5	25.5	0.0
2012-Dec-07 Fri	3.25	3.26	###	###			11.2	11.2	0.0
2012-Dec-06 Thu	3.23	3.23	###	3.2	2,604,352	4,206,028	25.6	25.6	0.2
2012-Dec-05 Wed	3.2	3.23	###	3.2			67.2	67.2	0.2
2012-Dec-04 Tue	###	###	###	###	1,712,241	0	###	###	0.0
2012-Dec-03 Mon	###	3.22	###	3.21	724,922	1,167,124	78.0	78.0	###
2012-Nov-30 Fri	3.2	3.21	###	###	1,725,483	###	###	###	0.0
2012-Nov-29 Thu	###	3.175	###	###			###	###	0.0
2012-Nov-28 Wed	###	###	###	###	891,022	0	32.4	32.4	0.0
2012-Nov-27 Tue	###	###	###	###	850,524	0	24.0	24.0	0.0
2012-Nov-26 Mon	###	###	###	###			74.2	74.2	0.0
2012-Nov-23 Fri	###	###	###	###			24.9	24.9	0.0
2012-Nov-22 Thu	###	###	###	###			18.6	18.6	0.0
2012-Nov-21 Wed	###	###	###	###	1,379,756	0	###	###	0.0
2012-Nov-20 Tue	###	###	###	###			###	###	0.0
2012-Nov-19 Mon	###	###	###	###	763,726	0	###	###	0.0
2012-Nov-16 Fri	###	###	###	###	804,623	0	###	###	0.0
2012-Nov-15 Thu	###	###	###	###			###	###	0.0
2012-Nov-14 Wed	###	###	###	###			###	###	0.0
2012-Nov-13 Tue	###	###	###	###	1,080,889	0	82.3	82.3	0.0
2012-Nov-12 Mon	###	###	###	###			###	###	0.0
2012-Nov-09 Fri	###	###	###	###	1,472,355	0	75.8	75.8	0.0
2012-Nov-08 Thu	###	###	###	###	1,193,229	0	###	###	0.0
2012-Nov-07 Wed	###	###	###	###			83.7	83.7	0.0
2012-Nov-06 Tue	###	###	###	###	753,388	0	20.9	20.9	0.0
2012-Nov-05 Mon	###	###	3	###			###	###	0.0
2012-Nov-02 Fri	###	###	###	###			###	###	0.0
2012-Nov-01 Thu	###	###	###	###			###	###	0.0
2012-Oct-31 Wed	3.2	3.2	###	###	2,003,951	3,206,321	21.5	21.5	0.0
2012-Oct-30 Tue	###	3.185	###	###	1,224,773	1,950,451	###	###	0.0
2012-Oct-29 Mon	###	###	###	###	628,180	0	###	###	0.0
2012-Oct-26 Fri	###	###	###	###	1,918,079	0	35.6	35.6	0.0
2012-Oct-25 Thu	###	###	###	###	1,303,025	0	###	###	0.0
2012-Oct-24 Wed	3.22	3.22	###	###	1,258,085	###	###	###	0.0
2012-Oct-23 Tue	###	3.22	###	3.22			###	###	0.2
2012-Oct-22 Mon	###	###	###	###			###	###	0.0
2012-Oct-19 Fri	###	3.21	###	3.2	1,193,286	1,915,224	68.3	68.3	0.2
2012-Oct-18 Thu	3.2	3.2	###	###	1,283,223	2,053,156	###	###	0.0
2012-Oct-17 Wed	###	###	###	###	1,475,745	0	###	###	0.0
2012-Oct-16 Tue	###	###	###	###			30.7	30.7	0.0
2012-Oct-15 Mon	###	3.155	###	###			86.4	86.4	0.0
2012-Oct-12 Fri	###	###	###	###			70.6	70.6	0.0
2012-Oct-11 Thu	###	###	###	###			75.5	75.5	0.0
2012-Oct-10 Wed	###	###	###	###	1,583,079	0	75.3	75.3	0.0
2012-Oct-09 Tue	###	###	###	###			20.6	20.6	0.0
2012-Oct-08 Mon	###	###	###	###			74.2	74.2	0.0
2012-Oct-05 Fri	###	###	###	###			###	###	0.0
2012-Oct-04 Thu	###	###	###	###	976,753	0	23.6	23.6	0.0
2012-Oct-03 Wed	###	###	###	###			74.2	74.2	0.0
2012-Oct-02 Tue	###	###	###	###	2,268,259	0	64.8	64.8	0.0
2012-Oct-01 Mon	###	###	###	###			85.6	85.6	0.0
2012-Sep-28 Fri	###	###	###	###	1,445,183	0	26.1	26.1	0.0
2012-Sep-27 Thu	###	###	###	###	1,089,227	0	73.4	73.4	0.0
2012-Sep-26 Wed	###	###	###	###	1,379,142	0	###	###	0.0
2012-Sep-25 Tue	###	###	###	###	798,378	0	28.2	28.2	0.0
2012-Sep-24 Mon	###	###	###	3	534,687	0	33.8	33.8	0.2
2012-Sep-21 Fri	###	###	###	###	2,719,883	0	###	###	0.0
2012-Sep-20 Thu	###	###	###	###	2,018,352	0	18.4	18.4	0.0
2012-Sep-19 Wed	3	###	###	###	1,776,528	0	75.5	75.5	0.0
2012-Sep-18 Tue	###	###	###	3			24.6	24.6	0.2
2012-Sep-17 Mon	###	###	3	###	1,496,525	2,244,787	###	###	0.0
2012-Sep-14 Fri	###	###	###	###	1,497,670	0	67.3	67.3	0.0
2012-Sep-13 Thu	###	###	###	3			18.6	18.6	0.2
2012-Sep-12 Wed	###	###	###	###			17.6	17.6	0.0
2012-Sep-11 Tue	###	###	###	###	880,746	0	78.2	78.2	0.0
2012-Sep-10 Mon	###	###	###	3	910,750	0	###	###	0.2
2012-Sep-07 Fri	###	###	###	###	997,574	0	25.5	25.5	0.0
2012-Sep-06 Thu	3	###	###	###			###	###	0.0
2012-Sep-05 Wed	###	###	###	###			###	###	0.0
2012-Sep-04 Tue	3	###	###	###			79.8	79.8	0.0
2012-Sep-03 Mon	###	3	###	3	1,030,841	###	###	###	0.2
2012-Aug-31 Fri	###	###	###	###			72.2	72.2	0.0
2012-Aug-30 Thu	###	3	###	###	1,870,648	2,805,972	###	###	0.0
2012-Aug-29 Wed	###	3	###	###			###	###	0.0
2012-Aug-28 Tue	3	###	###	###	1,470,925	0	23.4	23.4	0.0
2012-Aug-27 Mon	###	3	###	3	825,657	1,238,485	###	###	0.2
2012-Aug-24 Fri	###	###	###	###			23.2	23.2	0.0
2012-Aug-23 Thu	3	###	###	###			71.6	71.6	0.0
2012-Aug-22 Wed	3	###	###	###			###	###	0.0
2012-Aug-21 Tue	###	3	###	###			###	###	0.0
2012-Aug-20 Mon	###	3	###	###	3,435,176	###	###	###	0.0
2012-Aug-17 Fri	###	###	2.87	###	6,743,179	###	16.0	16.0	0.0
2012-Aug-16 Thu	###	###	2.89	###			###	###	0.0
2012-Aug-15 Wed	###	###	3.22	3.25			19.4	19.4	0.2
2012-Aug-14 Tue	3.24	3.29	3.22	3.27	505,521	1,645,470	81.4	81.4	###
2012-Aug-13 Mon	3.25	3.28	3.22	3.24	990,080	###	30.0	30.0	###
2012-Aug-10 Fri	###	###	3.22	3.22			12.8	12.8	0.2
2012-Aug-09 Thu	###	###	3.29	3.29			###	###	###
2012-Aug-08 Wed	###	###	###	###			23.3	23.3	0.0
2012-Aug-07 Tue	###	3.4	###	###			###	###	0.0
2012-Aug-06 Mon	###	###	###	###			77.4	77.4	0.0
2012-Aug-03 Fri	###	###	3.28	###			76.5	76.5	0.0
2012-Aug-02 Thu	###	###	3.29	###	1,574,889	###	###	###	0.0
2012-Aug-01 Wed	###	###	###	###			22.7	22.7	0.0
2012-Jul-30 Mon	3.28	###	3.27	###			###	###	0.0
2012-Jul-27 Fri	###	###	3.24	3.26	766,227	1,241,287	17.3	17.3	0.2
2012-Jul-26 Thu	###	3.25	###	3.24	1,200,246	###	###	###	###
2012-Jul-25 Wed	###	###	###	###	798,280	0	###	###	0.0
2012-Jul-24 Tue	3.2	3.2	###	###			###	###	0.0
2012-Jul-23 Mon	3.21	3.25	3.2	3.2	952,272	3,071,077	###	###	0.2
2012-Jul-20 Fri	3.28	3.29	3.23	3.24	1,436,883	###	17.6	17.6	###
2012-Jul-19 Thu	###	###	3.23	3.28	1,815,359	###	23.8	23.8	0.2
2012-Jul-18 Wed	3.28	3.28	3.21	3.23			22.9	22.9	###
2012-Jul-17 Tue	3.26	3.29	3.25	3.26	1,008,841	###	###	###	0.2
2012-Jul-16 Mon	3.25	3.28	3.24	3.27	1,022,422	###	82.1	82.1	###
2012-Jul-13 Fri	3.2	3.28	3.2	3.25	1,201,154	###	82.6	82.6	0.2
2012-Jul-12 Thu	3.23	3.28	3.21	3.21			###	###	###
2012-Jul-11 Wed	3.21	3.21	###	3.21	876,543	1,406,851	###	###	###
2012-Jul-10 Tue	3.21	3.23	###	3.2			###	###	0.2
2012-Jul-09 Mon	###	3.25	###	3.22			85.0	85.0	0.2
2012-Jul-06 Fri	3.21	3.25	###	3.23	853,151	1,386,370	77.5	77.5	###
2012-Jul-05 Thu	3.27	3.29	3.2	3.24	1,239,774	###	###	###	###
2012-Jul-04 Wed	3.24	3.28	3.22	3.26	1,085,642	###	###	###	0.2
2012-Jul-03 Tue	3.21	3.23	###	3.23			###	###	###
2012-Jul-02 Mon	3.22	3.22	###	3.2			26.3	26.3	0.2
2012-Jun-29 Fri	###	3.21	###	###			###	###	0.0
2012-Jun-28 Thu	###	3.23	###	###	1,745,954	###	###	###	0.0
2012-Jun-27 Wed	###	###	###	###	1,811,782	0	82.6	82.6	0.0
2012-Jun-26 Tue	###	###	###	###			###	###	0.0
2012-Jun-25 Mon	###	###	###	###			85.2	85.2	0.0
2012-Jun-22 Fri	###	###	###	###			###	###	0.0
2012-Jun-21 Thu	###	###	###	###	3,549,857	0	###	###	0.0
2012-Jun-20 Wed	###	###	###	###			###	###	0.0
2012-Jun-19 Tue	###	###	###	###			###	###	0.0
2012-Jun-18 Mon	###	###	3	###			###	###	0.0
2012-Jun-15 Fri	3	###	###	###	2,359,373	0	###	###	0.0
2012-Jun-14 Thu	###	###	###	###	1,538,940	0	33.3	33.3	0.0
2012-Jun-13 Wed	3	###	###	###	1,441,147	0	###	###	0.0
2012-Jun-12 Tue	###	###	###	3	3,521,350	0	###	###	0.2
2012-Jun-08 Fri	###	###	###	###	3,118,647	0	###	###	0.0
2012-Jun-07 Thu	###	###	###	###			###	###	0.0
2012-Jun-06 Wed	###	3.045	2.89	###			85.7	85.7	0.0
2012-Jun-05 Tue	2.85	###	2.85	2.89			76.5	76.5	###
2012-Jun-04 Mon	2.8	2.84	2.8	2.84	2,431,125	6,855,772	87.3	87.3	0.2
2012-Jun-01 Fri	2.89	###	2.82	2.85	1,267,227	###	28.5	28.5	###
2012-May-31 Thu	2.89	###	2.86	###			###	###	0.0
2012-May-30 Wed	2.89	###	2.88	###	1,012,287	###	###	###	0.0
2012-May-29 Tue	2.87	###	2.87	###	767,728	1,101,689	###	###	0.0
2012-May-28 Mon	2.87	###	2.86	2.89	1,420,354	###	###	###	###
2012-May-25 Fri	2.87	2.89	2.86	2.87			74.8	74.8	###
2012-May-24 Thu	###	###	2.88	###	1,740,985	###	###	###	0.0
2012-May-23 Wed	###	###	###	###	1,541,977	0	###	###	0.0
2012-May-22 Tue	2.83	###	2.81	###	2,122,378	2,981,941	###	###	0.0
2012-May-21 Mon	###	###	2.81	2.86			###	###	0.2
2012-May-18 Fri	2.88	###	2.82	###			###	###	0.0
2012-May-17 Thu	###	###	2.86	2.89			25.3	25.3	###
2012-May-16 Wed	###	###	###	###	1,383,082	0	###	###	0.0
2012-May-15 Tue	###	###	###	###			26.2	26.2	0.0
2012-May-14 Mon	###	###	###	###	1,593,027	0	###	###	0.0
2012-May-11 Fri	###	###	###	###			###	###	0.0
2012-May-10 Thu	###	###	2.975	###	802,372	1,193,528	###	###	0.0
2012-May-09 Wed	###	###	###	###			###	###	0.0
2012-May-08 Tue	###	###	###	###	1,112,788	0	###	###	0.0
2012-May-07 Mon	###	###	3	###			25.2	25.2	0.0
2012-May-04 Fri	###	###	###	###			###	###	0.0
2012-May-03 Thu	3.2	3.2	###	###			###	###	0.0
2012-May-02 Wed	###	###	###	###			71.2	71.2	0.0
2012-May-01 Tue	###	###	###	###			85.3	85.3	0.0
2012-Apr-30 Mon	###	###	###	###			86.0	86.0	0.0
2012-Apr-27 Fri	###	3	###	###			79.4	79.4	0.0
2012-Apr-26 Thu	###	3	###	###			###	###	0.0
2012-Apr-24 Tue	###	3	###	###	795,854	1,193,781	###	###	0.0
2012-Apr-23 Mon	###	3	###	###			29.9	29.9	0.0
2012-Apr-20 Fri	###	###	###	###	1,369,173	0	###	###	0.0
2012-Apr-19 Thu	###	###	###	###			###	###	0.0
2012-Apr-18 Wed	###	###	###	###	1,391,929	0	24.3	24.3	0.0
2012-Apr-17 Tue	###	3	###	###	1,525,749	2,288,623	###	###	0.0
2012-Apr-16 Mon	###	###	###	###	1,293,581	0	###	###	0.0
2012-Apr-13 Fri	###	###	###	###			###	###	0.0
2012-Apr-12 Thu	2.85	###	2.85	###	1,119,759	1,595,656	###	###	0.0
2012-Apr-11 Wed	2.84	2.87	2.81	2.85			###	###	###
2012-Apr-10 Tue	2.87	###	2.84	2.85	2,584,223	###	###	###	###
2012-Apr-05 Thu	###	###	2.85	2.87			11.5	11.5	###
2012-Apr-04 Wed	###	###	2.925	###			###	###	0.0
2012-Apr-03 Tue	###	###	2.89	###			77.9	77.9	0.0
2012-Apr-02 Mon	###	###	2.88	2.88			###	###	0.2
2012-Mar-30 Fri	###	###	2.89	###			23.7	23.7	0.0
2012-Mar-29 Thu	###	###	2.88	###			28.9	28.9	0.0
2012-Mar-28 Wed	###	###	2.88	###			67.0	67.0	0.0
2012-Mar-27 Tue	###	###	2.87	###			25.4	25.4	0.0
2012-Mar-26 Mon	2.88	###	2.87	###			76.5	76.5	0.0
2012-Mar-23 Fri	###	###	2.87	###	732,741	1,051,483	68.2	68.2	0.0
2012-Mar-22 Thu	###	###	2.88	###	1,775,486	###	###	###	0.0
2012-Mar-21 Wed	2.87	###	2.86	###			###	###	0.0
2012-Mar-20 Tue	###	###	2.85	2.88	2,103,655	###	17.5	17.5	0.2
2012-Mar-19 Mon	###	###	2.88	###	2,277,586	3,279,723	###	###	0.0
2012-Mar-16 Fri	###	###	2.89	###			76.1	76.1	0.0
2012-Mar-15 Thu	###	###	###	###	1,698,323	0	76.9	76.9	0.0
2012-Mar-14 Wed	###	###	2.89	###	1,775,257	2,565,246	67.8	67.8	0.0
2012-Mar-13 Tue	###	###	2.87	2.88			###	###	0.2
2012-Mar-12 Mon	###	###	2.87	2.87			###	###	###
2012-Mar-09 Fri	###	###	2.85	###			###	###	0.0
2012-Mar-08 Thu	2.84	2.89	2.82	2.86	4,671,148	13,336,127	###	###	0.2
2012-Mar-07 Wed	2.82	2.83	2.81	2.82	3,429,242	###	###	###	###
2012-Mar-06 Tue	2.88	2.89	2.82	2.84			###	###	0.2
2012-Mar-05 Mon	###	###	2.86	2.87			20.4	20.4	###
2012-Mar-02 Fri	###	###	###	###			70.5	70.5	0.0
2012-Mar-01 Thu	###	3	###	###			###	###	0.0
2012-Feb-29 Wed	###	###	###	3	1,631,188	0	###	###	0.2
2012-Feb-28 Tue	###	3	###	###	1,452,552	2,178,828	###	###	0.0
2012-Feb-27 Mon	###	###	###	###	1,965,553	0	22.8	22.8	0.0
2012-Feb-24 Fri	###	###	###	###	2,102,683	0	74.2	74.2	0.0
2012-Feb-23 Thu	###	###	3	###			74.2	74.2	0.0
2012-Feb-22 Wed	###	###	###	3			67.4	67.4	0.2
2012-Feb-21 Tue	###	###	###	3			66.5	66.5	0.2
2012-Feb-20 Mon	3	###	###	###			###	###	0.0
2012-Feb-17 Fri	###	###	###	###	2,525,325	0	###	###	0.0
2012-Feb-16 Thu	###	###	###	###			###	###	0.0
2012-Feb-15 Wed	###	###	###	###			23.5	23.5	0.0