(AGG) ANGLOGOLD ASHANTI LIMITED Daily Prices Page 1

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

_{Currently Thu 24-May-16 05:36:36 PM AEST}

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

(AGG) ANGLOGOLD ASHANTI LIMITED Daily Prices Page 1...

TOC Company Info for AGG Limits

Company Details for (AGG) ANGLOGOLD ASHANTI LIMITED

Listing Code	AGG
Listing Name	ANGLOGOLD ASHANTI LIMITED
GICS Sector	Materials
ISIN Name	ANGLOGOLD ASHANTI
ISIN Security	CHESS DEPOSITARY INTERESTS 5:1
ISIN Code	AU000000AGG7

Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for AGG .. Friday 23rd June 2023

AGG 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	1.5	1	0.0
MAX	89	2,353,549	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AGG Bottom

1 2 Next >>

End of day Prices (full format),

4800 Days for (AGG) ANGLOGOLD ASHANTI LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2023-Jun-27 Tue	6.51	6.51	6.51	6.51	0				###
2023-Jun-26 Mon	6.51	6.51	6.51	6.51	0				###
2023-Jun-23 Fri	###	###	6.47	6.51			###	###	###
2023-Jun-22 Thu	###	###	###	6.73			19.3	19.3	###
2023-Jun-21 Wed	###	###	###	###			###	###	0.0
2023-Jun-20 Tue	7	7.2	7	7.2	78,972	###	89.0	89.0	0.5
2023-Jun-19 Mon	7	7	6.87	###	38,255	###	###	###	0.0
2023-Jun-16 Fri	7	###	###	###	59,054	0	###	###	0.0
2023-Jun-15 Thu	###	###	###	###	39,728	0	74.0	74.0	0.0
2023-Jun-14 Wed	###	###	6.89	###	30,045	###	29.5	29.5	0.0
2023-Jun-13 Tue	###	###	###	###			###	###	0.0
2023-Jun-09 Fri	###	###	###	7.25			###	###	0.5
2023-Jun-08 Thu	###	7.29	###	7.27	49,129	179,075	88.7	88.7	###
2023-Jun-07 Wed	###	###	###	7.27			###	###	###
2023-Jun-06 Tue	7.4	7.44	###	###			###	###	0.0
2023-Jun-05 Mon	###	###	7.29	###	17,942	###	78.8	78.8	0.0
2023-Jun-02 Fri	7.44	7.5	7.4	7.5	51,250	###	###	###	0.5
2023-Jun-01 Thu	7.29	7.45	7.27	7.44	35,540	261,574	###	###	###
2023-May-31 Wed	###	7.27	###	7.25	62,772	228,176	89.0	89.0	0.5
2023-May-30 Tue	###	###	###	###			###	###	0.0
2023-May-29 Mon	###	###	###	###	37,023	0	###	###	0.0
2023-May-26 Fri	7.23	7.23	###	###	24,672	89,189	###	###	0.0
2023-May-25 Thu	###	7.24	###	7.24			###	###	0.5
2023-May-24 Wed	###	7.25	###	7.2			86.0	86.0	0.5
2023-May-23 Tue	###	7.21	###	###	92,329	332,846	73.1	73.1	0.0
2023-May-22 Mon	###	7.2	###	###	78,920	###	87.0	87.0	0.0
2023-May-19 Fri	###	7.27	###	7.27	142,142	516,686	76.2	76.2	###
2023-May-18 Thu	###	###	###	###	159,121	0	###	###	0.0
2023-May-17 Wed	###	7.5	7.25	7.45	164,979	1,216,720	82.4	82.4	0.5
2023-May-16 Tue	7.43	7.55	###	7.51	253,857	###	83.7	83.7	###
2023-May-15 Mon	7.5	7.59	###	7.51	64,485	244,720	###	###	###
2023-May-12 Fri	###	###	7.8	###	16,843	65,687	26.8	26.8	0.0
2023-May-11 Thu	7.78	###	7.78	###	2,720	10,580	89.5	89.5	0.0
2023-May-10 Wed	8.21	8.21	###	###	7,748	###	###	###	0.0
2023-May-09 Tue	8.29	8.29	8.2	8.23			36.1	36.1	0.6
2023-May-08 Mon	8.21	8.55	8.21	###	9,578	###	81.0	81.0	0.0
2023-May-05 Fri	8.42	###	8.42	###			85.5	85.5	0.0
2023-May-04 Thu	8.2	8.4	8.2	8.23	21,189	###	###	###	0.6
2023-May-03 Wed	###	8.2	###	###	14,943	###	80.9	80.9	0.0
2023-May-02 Tue	###	###	7.83	7.83	3,071	12,022	39.0	39.0	###
2023-May-01 Mon	###	###	7.77	7.79	7,475	29,040	###	###	###
2023-Apr-28 Fri	7.75	7.89	7.72	7.89	2,524	###	###	###	###
2023-Apr-27 Thu	###	###	7.8	###	6,255	###	24.4	24.4	0.0
2023-Apr-26 Wed	###	###	###	8			81.1	81.1	###
2023-Apr-24 Mon	7.74	7.74	###	7.7	8,948	34,628	35.4	35.4	0.6
2023-Apr-21 Fri	###	7.75	7.45	7.75	5,682	43,183	###	###	###
2023-Apr-20 Thu	7.8	7.8	7.46	###	10,480	###	###	###	0.0
2023-Apr-19 Wed	7.72	###	7.72	7.88	7,650	29,529	84.5	84.5	0.6
2023-Apr-18 Tue	###	###	7.72	7.85	18,844	###	###	###	###
2023-Apr-17 Mon	###	###	###	###			29.0	29.0	0.0
2023-Apr-14 Fri	###	8.25	###	###	10,824	44,649	63.4	63.4	0.0
2023-Apr-13 Thu	###	###	7.85	7.85			###	###	###
2023-Apr-12 Wed	###	8.2	7.71	###			82.7	82.7	0.0
2023-Apr-11 Tue	7.88	###	7.77	###	43,250	168,026	65.7	65.7	0.0
2023-Apr-06 Thu	7.73	###	7.73	###			85.5	85.5	0.0
2023-Apr-05 Wed	7.2	7.51	7.2	7.51			###	###	###
2023-Apr-04 Tue	###	###	6.89	###	52,883	182,181	66.9	66.9	0.0
2023-Apr-03 Mon	###	###	6.8	###	28,073	95,448	28.6	28.6	0.0
2023-Mar-31 Fri	6.71	###	6.71	###			###	###	0.0
2023-Mar-30 Thu	6.49	###	6.43	###	158,173	508,526	###	###	0.0
2023-Mar-29 Wed	6.58	6.7	6.57	###	31,081	206,222	78.7	78.7	0.0
2023-Mar-28 Tue	6.5	6.55	6.5	6.55			67.4	67.4	0.5
2023-Mar-27 Mon	###	6.58	###	6.5	20,979	69,020	###	###	0.5
2023-Mar-24 Fri	###	6.44	###	###			67.6	67.6	0.0
2023-Mar-23 Thu	6.28	6.28	###	6.28			70.4	70.4	0.4
2023-Mar-22 Wed	6.25	###	6.23	###	10,172	31,685	###	###	0.0
2023-Mar-21 Tue	###	6.25	###	6.23			###	###	0.4
2023-Mar-20 Mon	###	6.29	###	###			###	###	0.0
2023-Mar-17 Fri	5.7	5.85	5.7	5.83	21,371	###	80.9	80.9	###
2023-Mar-16 Thu	5.81	###	5.72	5.72	8,179	###	###	###	0.4
2023-Mar-15 Wed	###	5.88	###	5.71	21,385	62,871	###	###	0.4
2023-Mar-14 Tue	5.27	5.79	5.27	###			96.4	96.4	0.0
2023-Mar-13 Mon	5.2	###	5.2	5.26	3,459	###	###	###	0.4
2023-Mar-10 Fri	###	###	###	###	0				0.0
2023-Mar-09 Thu	###	###	###	###	183	0	###	###	0.0
2023-Mar-08 Wed	###	5.28	###	5.28			94.6	94.6	0.4
2023-Mar-07 Tue	###	5.29	###	5.29	3,278	8,670	###	###	0.4
2023-Mar-06 Mon	###	###	###	###			###	###	0.0
2023-Mar-03 Fri	###	###	###	###			78.7	78.7	0.0
2023-Mar-02 Thu	4.86	###	4.86	###	1,386	###	88.9	88.9	0.0
2023-Mar-01 Wed	4.85	###	4.85	4.85			63.7	63.7	###
2023-Feb-28 Tue	4.76	4.81	4.76	4.76	2,573	###	65.5	65.5	###
2023-Feb-27 Mon	###	###	4.85	4.88			###	###	0.3
2023-Feb-24 Fri	5	5	5	5	5,148	25,740	65.1	65.1	0.4
2023-Feb-23 Thu	5.2	5.2	###	###			###	###	0.0
2023-Feb-22 Wed	5.25	###	5.23	5.23	6,176	16,150	###	###	###
2023-Feb-21 Tue	###	5.45	###	5.45	654	1,782	###	###	###
2023-Feb-20 Mon	###	###	###	###	21,659	0	###	###	0.0
2023-Feb-17 Fri	###	###	###	###			###	###	0.0
2023-Feb-16 Thu	###	###	###	###			7.9	7.9	0.0
2023-Feb-15 Wed	5.7	5.7	###	###	925	###	###	###	0.0
2023-Feb-14 Tue	###	###	###	###			###	###	0.0
2023-Feb-13 Mon	###	###	###	###			41.2	41.2	0.0
2023-Feb-10 Fri	###	###	###	###	6,584	0	###	###	0.0
2023-Feb-09 Thu	5.76	5.775	###	###			###	###	0.0
2023-Feb-08 Wed	5.75	5.8	5.7	5.7	3,653	###	###	###	0.4
2023-Feb-07 Tue	###	5.85	###	5.85			###	###	0.4
2023-Feb-06 Mon	###	5.7	###	5.7	1,672	###	76.9	76.9	0.4
2023-Feb-03 Fri	5.76	5.88	5.71	5.84			77.8	77.8	0.4
2023-Feb-02 Thu	###	###	###	###			32.6	32.6	0.0
2023-Feb-01 Wed	###	###	###	###			22.6	22.6	0.0
2023-Jan-31 Tue	###	###	5.85	###	11,171	32,675	###	###	0.0
2023-Jan-30 Mon	###	###	5.75	###			###	###	0.0
2023-Jan-27 Fri	###	###	###	###	2,326	0	###	###	0.0
2023-Jan-25 Wed	###	###	6.2	6.25			###	###	###
2023-Jan-24 Tue	###	###	###	###	328	0	30.6	30.6	0.0
2023-Jan-23 Mon	###	###	###	###	2,485	0	70.6	70.6	0.0
2023-Jan-20 Fri	###	6.49	###	###			###	###	0.0
2023-Jan-19 Thu	6.2	6.29	###	6.29			###	###	###
2023-Jan-18 Wed	6.41	6.41	###	###	8,040	###	###	###	0.0
2023-Jan-17 Tue	6.59	6.59	###	6.42			###	###	0.5
2023-Jan-16 Mon	6.44	###	6.42	6.55			80.2	80.2	0.5
2023-Jan-13 Fri	###	6.44	###	6.425	12,288	###	###	###	0.5
2023-Jan-12 Thu	###	6.25	###	6.25	17,455	54,546	84.0	84.0	###
2023-Jan-11 Wed	6.2	6.2	###	###	26,220	81,282	###	###	0.0
2023-Jan-10 Tue	###	6.2	###	###	7,340	22,754	28.8	28.8	0.0
2023-Jan-09 Mon	###	6.2	###	6.2	16,389	###	73.5	73.5	0.4
2023-Jan-06 Fri	###	###	###	###			66.0	66.0	0.0
2023-Jan-05 Thu	6	###	6	###			###	###	0.0
2023-Jan-04 Wed	5.75	###	5.75	###			###	###	0.0
2023-Jan-03 Tue	5.87	5.87	5.75	5.75	2,171	###	###	###	###
2022-Dec-30 Fri	5.88	5.88	5.88	5.88	0				0.4
2022-Dec-29 Thu	5.86	5.88	5.86	5.88			###	###	0.4
2022-Dec-28 Wed	5.86	###	5.86	5.87			###	###	###
2022-Dec-23 Fri	5.85	5.86	5.84	5.86			###	###	0.4
2022-Dec-22 Thu	5.77	5.84	5.76	5.84	471	###	77.0	77.0	0.4
2022-Dec-21 Wed	5.74	5.76	5.74	5.76	389	###	###	###	###
2022-Dec-20 Tue	5.55	###	5.55	###			###	###	0.0
2022-Dec-19 Mon	5.48	###	5.48	5.52	326	###	77.1	77.1	0.4
2022-Dec-16 Fri	5.47	5.71	5.47	###	1,852	10,352	81.8	81.8	0.0
2022-Dec-15 Thu	5.7	5.7	###	###			###	###	0.0
2022-Dec-14 Wed	###	5.7	###	###	225	641	###	###	0.0
2022-Dec-13 Tue	5.55	5.74	5.55	5.72			90.3	90.3	0.4
2022-Dec-12 Mon	5.51	5.52	5.47	5.52			###	###	0.4
2022-Dec-09 Fri	5.55	5.59	5.55	5.55	3,329	18,542	72.7	72.7	###
2022-Dec-08 Thu	###	###	5.54	5.56	8,887	###	29.5	29.5	0.4
2022-Dec-07 Wed	###	5.76	###	###			###	###	0.0
2022-Dec-06 Tue	5.53	5.72	5.53	###			###	###	0.0
2022-Dec-05 Mon	5.55	###	5.5	5.59			79.6	79.6	###
2022-Dec-02 Fri	5.59	###	5.5	###			69.2	69.2	0.0
2022-Dec-01 Thu	###	5.52	###	5.5	11,823	###	###	###	0.4
2022-Nov-30 Wed	5.25	5.26	5.25	5.26			61.3	61.3	0.4
2022-Nov-29 Tue	5.5	5.58	5.21	5.27	8,374	45,177	9.8	9.8	###
2022-Nov-28 Mon	5.78	5.78	5.5	5.53	1,389	###	15.1	15.1	###
2022-Nov-25 Fri	5.42	###	###	5.8	67,256	0	###	###	0.4
2022-Nov-24 Thu	5.45	###	###	###			24.3	24.3	0.0
2022-Nov-23 Wed	5.2	5.51	5.2	5.45	30,852	###	94.8	94.8	###
2022-Nov-22 Tue	###	###	###	###	7,621	0	38.5	38.5	0.0
2022-Nov-21 Mon	###	###	###	###			###	###	0.0
2022-Nov-18 Fri	###	###	###	###			77.6	77.6	0.0
2022-Nov-17 Thu	###	###	###	###			###	###	0.0
2022-Nov-16 Wed	###	5.2	###	###	2,126	5,527	38.8	38.8	0.0
2022-Nov-15 Tue	5.25	5.25	###	5.23	8,042	###	###	###	###
2022-Nov-14 Mon	5.26	5.26	###	5.24			###	###	0.4
2022-Nov-11 Fri	5.2	###	5.2	5.26	40,322	###	###	###	0.4
2022-Nov-10 Thu	###	###	###	###			79.4	79.4	0.0
2022-Nov-09 Wed	4.42	###	4.42	###			###	###	0.0
2022-Nov-08 Tue	###	4.45	###	4.41	8,078	17,973	76.5	76.5	###
2022-Nov-07 Mon	###	4.4	4.2	###	3,259	###	70.9	70.9	0.0
2022-Nov-04 Fri	###	###	###	###			67.8	67.8	0.0
2022-Nov-03 Thu	###	4	###	###			33.2	33.2	0.0
2022-Nov-02 Wed	###	###	###	###	0				0.0
2022-Nov-01 Tue	###	###	###	###			57.7	57.7	0.0
2022-Oct-31 Mon	###	###	###	###			40.1	40.1	0.0
2022-Oct-28 Fri	###	###	###	###	2,542	0	36.4	36.4	0.0
2022-Oct-27 Thu	###	###	###	###	828	0	###	###	0.0
2022-Oct-26 Wed	###	###	###	###	786	0	###	###	0.0
2022-Oct-25 Tue	4	###	###	###			80.7	80.7	0.0
2022-Oct-24 Mon	###	###	4	###	4,943	9,886	###	###	0.0
2022-Oct-21 Fri	###	###	###	4.085			###	###	###
2022-Oct-20 Thu	###	###	###	###	559	0	79.0	79.0	0.0
2022-Oct-19 Wed	###	###	###	###	1,777	0	19.7	19.7	0.0
2022-Oct-18 Tue	###	###	###	###			63.1	63.1	0.0
2022-Oct-17 Mon	###	###	###	###	9,946	0	###	###	0.0
2022-Oct-14 Fri	###	###	###	###	885	0	77.1	77.1	0.0
2022-Oct-13 Thu	###	###	###	4.22			92.4	92.4	###
2022-Oct-12 Wed	4.28	###	4.24	###			85.9	85.9	0.0
2022-Oct-11 Tue	4.5	4.5	4.25	4.28	3,926	17,176	11.7	11.7	0.3
2022-Oct-10 Mon	4.43	4.5	###	4.445			###	###	0.3
2022-Oct-07 Fri	4.48	4.59	4.43	4.43			###	###	###
2022-Oct-06 Thu	4.4	4.4	###	###			###	###	0.0
2022-Oct-05 Wed	4.49	4.57	4.4	4.5	5,778	###	###	###	###
2022-Oct-04 Tue	###	4.4	###	4.4	22,548	###	89.0	89.0	0.3
2022-Oct-03 Mon	###	4.28	###	###			###	###	0.0
2022-Sep-30 Fri	###	###	###	###	3,648	0	85.8	85.8	0.0
2022-Sep-29 Thu	###	###	###	###			###	###	0.0
2022-Sep-28 Wed	3.73	###	3.73	###	8,743	###	###	###	0.0
2022-Sep-27 Tue	###	3.7	###	3.7			###	###	0.3
2022-Sep-26 Mon	3.8	3.8	###	###	13,082	24,855	26.0	26.0	0.0
2022-Sep-23 Fri	3.8	3.83	3.8	3.83	11,526	43,971	86.0	86.0	###
2022-Sep-21 Wed	###	###	3.71	3.75	3,484	###	###	###	0.3
2022-Sep-20 Tue	3.85	3.85	3.85	3.85	0				0.3
2022-Sep-19 Mon	3.85	3.86	3.85	3.85			###	###	0.3
2022-Sep-16 Fri	###	###	3.86	###			81.9	81.9	0.0
2022-Sep-15 Thu	4	4.055	###	4	6,657	###	###	###	0.3
2022-Sep-14 Wed	4	4	3.87	###	4,677	###	###	###	0.0
2022-Sep-13 Tue	###	###	###	###	5,857	0	14.9	14.9	0.0
2022-Sep-12 Mon	###	###	###	###			79.8	79.8	0.0
2022-Sep-09 Fri	###	4.23	###	###	2,145	###	77.9	77.9	0.0
2022-Sep-08 Thu	4	4	4	4			###	###	0.3
2022-Sep-07 Wed	3.89	3.89	3.89	3.89	0				0.3
2022-Sep-06 Tue	###	###	3.88	3.89			###	###	0.3
2022-Sep-05 Mon	###	###	###	###	1,349	0	41.3	41.3	0.0
2022-Sep-02 Fri	###	###	3.83	3.86	17,425	###	10.0	10.0	0.3
2022-Sep-01 Thu	###	###	3.955	###			40.5	40.5	0.0
2022-Aug-31 Wed	###	###	###	###	851	0	65.9	65.9	0.0
2022-Aug-30 Tue	###	4.21	###	###			###	###	0.0
2022-Aug-29 Mon	4.27	4.27	###	###	10,059	21,475	###	###	0.0
2022-Aug-26 Fri	###	###	###	###			75.1	75.1	0.0
2022-Aug-25 Thu	###	###	###	###	1,029	0	76.5	76.5	0.0
2022-Aug-24 Wed	###	###	###	###	1,470	0	###	###	0.0
2022-Aug-23 Tue	###	###	###	###			###	###	0.0
2022-Aug-22 Mon	4.5	4.5	###	###			###	###	0.0
2022-Aug-19 Fri	4.5	4.5	4.4	4.4			19.8	19.8	0.3
2022-Aug-18 Thu	4.51	4.51	4.4	4.4	17,856	79,548	23.6	23.6	0.3
2022-Aug-17 Wed	4.48	4.55	4.48	4.5	9,625	43,456	74.5	74.5	###
2022-Aug-16 Tue	4.54	4.54	4.4	4.4	255	###	20.1	20.1	0.3
2022-Aug-15 Mon	4.4	4.55	4.4	4.55	1,225	5,481	###	###	0.3
2022-Aug-12 Fri	###	4.4	###	4.4	11,779	###	###	###	0.3
2022-Aug-11 Thu	4.51	4.51	###	4.41			17.9	17.9	###
2022-Aug-10 Wed	4.51	4.51	4.49	4.49	788	3,546	36.1	36.1	###
2022-Aug-09 Tue	4.41	###	4.41	4.58	45,287	99,857	88.4	88.4	0.3
2022-Aug-08 Mon	###	###	###	###	32,948	0	###	###	0.0
2022-Aug-05 Fri	###	###	###	###			###	###	0.0
2022-Aug-04 Thu	4.25	4.25	###	###			###	###	0.0
2022-Aug-03 Wed	4.25	4.25	###	###			###	###	0.0
2022-Aug-02 Tue	###	###	4.27	4.27	11,576	###	25.9	25.9	###
2022-Aug-01 Mon	###	###	4.22	4.25			###	###	###
2022-Jul-29 Fri	###	4.21	###	###	1,548	3,258	63.7	63.7	0.0
2022-Jul-28 Thu	###	4.2	###	###			64.9	64.9	0.0
2022-Jul-27 Wed	###	###	###	###	651	0	76.8	76.8	0.0
2022-Jul-26 Tue	###	###	###	###			33.8	33.8	0.0
2022-Jul-25 Mon	###	4.2	###	4.2	2,149	###	###	###	###
2022-Jul-22 Fri	###	###	###	###	1,373	0	###	###	0.0
2022-Jul-21 Thu	###	###	###	###	11,575	0	###	###	0.0
2022-Jul-20 Wed	###	4.23	###	4.23	11,373	24,053	###	###	0.3
2022-Jul-19 Tue	###	###	###	###			###	###	0.0
2022-Jul-18 Mon	###	###	###	###			###	###	0.0
2022-Jul-15 Fri	###	###	###	###			14.3	14.3	0.0
2022-Jul-14 Thu	4.44	4.49	###	###	3,440	7,722	20.7	20.7	0.0
2022-Jul-13 Wed	###	###	###	###	485	0	34.4	34.4	0.0
2022-Jul-12 Tue	###	###	###	###	2,573	0	52.4	52.4	0.0
2022-Jul-11 Mon	4.4	4.47	###	###	382	853	###	###	0.0
2022-Jul-08 Fri	###	4.4	###	###			73.0	73.0	0.0
2022-Jul-07 Thu	4.5	4.5	###	4.4	3,273	###	21.6	21.6	0.3
2022-Jul-06 Wed	4.44	4.45	4.28	###			25.9	25.9	0.0
2022-Jul-05 Tue	4.45	4.57	4.43	4.57	12,487	###	79.2	79.2	###
2022-Jul-04 Mon	###	4.4	###	4.4			68.9	68.9	0.3
2022-Jul-01 Fri	4.23	4.29	4.22	4.27	5,852	###	###	###	###
2022-Jun-30 Thu	4.5	4.5	###	###			###	###	0.0
2022-Jun-29 Wed	4.4	4.59	4.4	4.5			###	###	###
2022-Jun-28 Tue	4.44	4.49	4.41	4.48			###	###	###
2022-Jun-27 Mon	4.4	4.49	###	###	5,757	12,924	###	###	0.0
2022-Jun-24 Fri	4.45	4.57	###	4.5			###	###	###
2022-Jun-23 Thu	###	###	4.5	4.5			###	###	###
2022-Jun-22 Wed	4.56	4.87	4.4	###			86.1	86.1	0.0
2022-Jun-21 Tue	4.57	4.57	4.48	4.54			32.2	32.2	0.3
2022-Jun-20 Mon	4.57	4.57	4.52	4.52			47.7	47.7	0.3
2022-Jun-17 Fri	4.59	4.59	4.53	4.59			63.2	63.2	0.3
2022-Jun-16 Thu	4.525	4.56	4.51	###			67.6	67.6	0.0
2022-Jun-15 Wed	4.51	###	###	###	15,586	0	86.4	86.4	0.0
2022-Jun-14 Tue	4.8	4.8	4.5	###	21,080	98,022	34.9	34.9	0.0
2022-Jun-10 Fri	4.85	4.85	4.79	4.81			###	###	###
2022-Jun-09 Thu	4.82	4.82	4.82	4.82	0				0.3
2022-Jun-08 Wed	4.86	4.88	4.82	4.82	1,740	###	39.8	39.8	0.3
2022-Jun-07 Tue	###	###	###	###			52.6	52.6	0.0
2022-Jun-06 Mon	###	###	###	###	856	0	75.1	75.1	0.0
2022-Jun-03 Fri	###	###	5	###	3,749	9,372	69.6	69.6	0.0
2022-Jun-02 Thu	###	###	###	###	2,447	0	###	###	0.0
2022-Jun-01 Wed	###	###	###	###	20,928	0	25.2	25.2	0.0
2022-May-31 Tue	###	###	###	###			39.3	39.3	0.0
2022-May-30 Mon	###	###	###	###			61.2	61.2	0.0
2022-May-27 Fri	###	###	4.86	###			70.8	70.8	0.0
2022-May-26 Thu	###	###	4.85	###			25.0	25.0	0.0
2022-May-25 Wed	###	###	###	5.2	3,587	0	###	###	###
2022-May-24 Tue	###	###	###	###			46.0	46.0	0.0
2022-May-23 Mon	5.26	5.28	###	###	4,278	###	23.3	23.3	0.0
2022-May-20 Fri	###	###	###	###	16,022	0	26.2	26.2	0.0
2022-May-19 Thu	5	5	4.85	###			29.6	29.6	0.0
2022-May-18 Wed	###	###	###	###			###	###	0.0
2022-May-17 Tue	###	5.26	###	5.26			81.3	81.3	0.4
2022-May-16 Mon	###	###	###	###			72.6	72.6	0.0
2022-May-13 Fri	4.83	###	4.83	###	8,684	20,971	75.5	75.5	0.0
2022-May-12 Thu	5	5.22	5	###	9,788	###	92.1	92.1	0.0
2022-May-11 Wed	5.2	5.21	###	###			11.4	11.4	0.0
2022-May-10 Tue	5.52	5.56	5.48	5.48	21,383	###	61.2	61.2	###
2022-May-09 Mon	5.52	5.56	5.48	5.48	21,383	###	61.2	61.2	###
2022-May-06 Fri	5.52	###	5.48	5.59			###	###	###
2022-May-05 Thu	5.84	###	5.84	###			###	###	0.0
2022-May-04 Wed	5.77	5.82	5.7	5.81			87.5	87.5	###
2022-May-03 Tue	###	###	###	###			###	###	0.0
2022-May-02 Mon	###	5.76	###	5.76			###	###	###
2022-Apr-29 Fri	###	5.81	###	5.78	8,841	25,683	77.3	77.3	0.4
2022-Apr-28 Thu	5.7	5.7	5.5	5.5	3,047	###	16.0	16.0	0.4
2022-Apr-27 Wed	###	###	###	5.7			###	###	0.4
2022-Apr-26 Tue	5.85	5.85	5.4	###			23.8	23.8	0.0
2022-Apr-22 Fri	###	###	###	###			25.8	25.8	0.0
2022-Apr-21 Thu	###	###	###	###	9,874	0	###	###	0.0
2022-Apr-20 Wed	6.55	6.55	###	6.2			###	###	0.4
2022-Apr-19 Tue	6.49	###	6.42	###			79.4	79.4	0.0
2022-Apr-14 Thu	6.42	6.44	6.41	6.41			35.8	35.8	0.5
2022-Apr-13 Wed	###	6.41	###	###	19,823	###	###	###	0.0
2022-Apr-12 Tue	6.4	6.4	6.29	###	24,382	###	37.4	37.4	0.0
2022-Apr-11 Mon	###	6.46	###	6.4			###	###	0.5
2022-Apr-08 Fri	###	6.29	###	6.29	11,275	35,459	###	###	###
2022-Apr-07 Thu	###	###	###	###	2,153	0	43.9	43.9	0.0
2022-Apr-06 Wed	6.23	6.23	###	###	3,826	###	###	###	0.0
2022-Apr-05 Tue	###	###	6.22	6.22	6,070	18,877	###	###	0.4
2022-Apr-04 Mon	###	6.5	6.23	###			24.9	24.9	0.0
2022-Apr-01 Fri	###	6.355	6.29	###	1,422	###	63.9	63.9	0.0
2022-Mar-31 Thu	###	###	6.29	###			72.1	72.1	0.0
2022-Mar-30 Wed	6.23	6.29	6.22	6.26			70.6	70.6	0.4
2022-Mar-29 Tue	6.55	6.55	6.21	###			###	###	0.0
2022-Mar-28 Mon	6.58	6.58	###	###	34,674	114,077	###	###	0.0
2022-Mar-25 Fri	6.4	6.58	6.4	6.56			84.9	84.9	0.5
2022-Mar-24 Thu	###	6.41	###	6.41			74.4	74.4	0.5
2022-Mar-23 Wed	###	###	6.27	###			32.9	32.9	0.0
2022-Mar-22 Tue	###	6.42	###	6.42			###	###	0.5
2022-Mar-21 Mon	6.5	6.5	6.28	6.42			33.9	33.9	0.5
2022-Mar-18 Fri	6.54	6.59	6.42	6.58	6,347	41,287	###	###	0.5
2022-Mar-17 Thu	6.28	###	6.2	###			###	###	0.0
2022-Mar-16 Wed	###	###	6.56	###			33.7	33.7	0.0
2022-Mar-15 Tue	6.71	6.73	6.44	###			###	###	0.0
2022-Mar-14 Mon	###	7	6.85	###	24,643	170,652	###	###	0.0
2022-Mar-11 Fri	###	###	6.8	6.85	50,670	172,278	35.6	35.6	###
2022-Mar-10 Thu	6.59	###	6.59	6.73			79.6	79.6	###
2022-Mar-09 Wed	###	###	6.88	###			54.1	54.1	0.0
2022-Mar-08 Tue	6.83	###	6.71	###			###	###	0.0
2022-Mar-07 Mon	###	###	###	6.83	115,185	0	90.8	90.8	0.5
2022-Mar-04 Fri	6.26	6.5	6.26	6.5	66,989	427,389	93.2	93.2	0.5
2022-Mar-03 Thu	###	###	6.52	###	19,787	###	###	###	0.0
2022-Mar-02 Wed	6.45	6.7	6.45	###	140,587	924,359	###	###	0.0
2022-Mar-01 Tue	###	###	###	6.2			###	###	0.4
2022-Feb-28 Mon	6.2	6.2	###	###	5,186	16,076	###	###	0.0
2022-Feb-25 Fri	###	###	###	###	35,752	0	###	###	0.0
2022-Feb-24 Thu	###	###	###	###			94.9	94.9	0.0
2022-Feb-23 Wed	6.45	6.45	###	###	23,024	74,252	4.3	4.3	0.0
2022-Feb-22 Tue	6.24	###	6.23	6.45	40,752	126,942	95.1	95.1	###
2022-Feb-21 Mon	###	###	###	6.23	43,828	0	84.6	84.6	0.4
2022-Feb-18 Fri	###	###	###	###	26,155	0	###	###	0.0
2022-Feb-17 Thu	5.8	5.88	5.8	5.88			82.4	82.4	0.4
2022-Feb-16 Wed	5.88	5.88	###	5.79	9,241	###	24.0	24.0	###
2022-Feb-15 Tue	5.75	5.89	5.75	5.88	33,173	###	89.8	89.8	0.4
2022-Feb-14 Mon	###	###	5.55	###			82.6	82.6	0.0
2022-Feb-11 Fri	5.47	5.47	5.47	5.47	0				###
2022-Feb-10 Thu	5.53	5.54	###	5.47	8,625	###	30.2	30.2	###
2022-Feb-09 Wed	5.45	5.59	5.45	5.55			###	###	###
2022-Feb-08 Tue	5.375	5.45	5.375	5.44	12,429	67,271	72.3	72.3	0.4
2022-Feb-07 Mon	5.25	###	5.23	###			73.9	73.9	0.0
2022-Feb-04 Fri	5.21	5.225	###	5.21			###	###	0.4
2022-Feb-03 Thu	###	###	5.25	5.26			36.6	36.6	0.4
2022-Feb-02 Wed	###	###	###	###	26,479	0	###	###	0.0
2022-Feb-01 Tue	5.26	###	5.26	###	4,647	12,221	77.9	77.9	0.0
2022-Jan-31 Mon	5.26	###	###	###			21.1	21.1	0.0
2022-Jan-28 Fri	###	###	5.25	###	5,953	15,626	18.8	18.8	0.0
2022-Jan-27 Thu	###	5.45	###	5.4			83.2	83.2	0.4
2022-Jan-25 Tue	5.5	5.55	5.27	###			###	###	0.0
2022-Jan-24 Mon	5.5	###	5.4	5.59	21,853	###	###	###	###
2022-Jan-21 Fri	5.72	5.72	5.48	5.7	4,955	27,748	63.9	63.9	0.4
2022-Jan-20 Thu	###	5.73	###	5.71	8,082	23,154	###	###	0.4
2022-Jan-19 Wed	5.58	5.58	5.22	5.25			4.8	4.8	0.4
2022-Jan-18 Tue	###	###	5.58	5.58	4,829	13,472	34.7	34.7	0.4
2022-Jan-17 Mon	###	5.72	###	###	5,049	14,440	###	###	0.0
2022-Jan-14 Fri	5.73	5.73	###	###	5,777	16,551	20.8	20.8	0.0
2022-Jan-13 Thu	5.75	5.75	###	###			25.7	25.7	0.0
2022-Jan-12 Wed	5.41	5.7	5.41	5.7	10,345	###	92.4	92.4	0.4
2022-Jan-11 Tue	###	5.42	###	###			###	###	0.0
2022-Jan-10 Mon	###	###	###	###	1,184	0	###	###	0.0
2022-Jan-07 Fri	5.4	5.4	###	###			27.0	27.0	0.0
2022-Jan-06 Thu	5.41	5.51	5.4	5.45			85.8	85.8	###
2022-Jan-05 Wed	5.4	5.56	5.4	5.5	1,744	9,557	###	###	0.4
2022-Jan-04 Tue	###	###	5.5	###	4,974	13,678	62.7	62.7	0.0
2021-Dec-31 Fri	5.55	5.72	5.55	###	4,453	###	82.7	82.7	0.0
2021-Dec-30 Thu	5.53	5.56	5.49	5.49	2,725	15,055	28.4	28.4	0.4
2021-Dec-29 Wed	5.51	5.55	5.4	5.48	7,827	42,852	22.6	22.6	###
2021-Dec-24 Fri	5.55	###	5.5	###			73.6	73.6	0.0
2021-Dec-23 Thu	5.45	###	5.45	5.58			###	###	0.4
2021-Dec-22 Wed	5.46	5.56	5.46	5.56	33,543	184,821	80.8	80.8	0.4
2021-Dec-21 Tue	5.4	5.54	5.4	5.54	13,550	###	###	###	0.4
2021-Dec-20 Mon	5.46	5.51	5.41	5.51	12,156	66,371	###	###	###
2021-Dec-17 Fri	5.27	5.53	5.26	5.5			###	###	0.4
2021-Dec-16 Thu	###	###	###	5.26			###	###	0.4
2021-Dec-15 Wed	###	5.4	###	###			87.7	87.7	0.0
2021-Dec-14 Tue	###	5.43	###	5.43			###	###	0.4
2021-Dec-13 Mon	5.49	5.49	###	5.42	7,127	###	27.7	27.7	0.4
2021-Dec-10 Fri	5.48	5.49	5.44	###	724	3,956	###	###	0.0
2021-Dec-09 Thu	5.42	5.52	###	5.52	17,555	48,451	###	###	0.4
2021-Dec-08 Wed	5.79	5.79	5.52	###			13.0	13.0	0.0
2021-Dec-07 Tue	5.8	5.86	5.72	5.8	34,975	###	###	###	0.4
2021-Dec-06 Mon	5.8	5.88	5.79	5.83	26,256	###	###	###	###
2021-Dec-03 Fri	5.8	5.8	5.75	5.8			###	###	0.4
2021-Dec-02 Thu	###	###	5.83	5.88	35,651	103,922	###	###	0.4
2021-Dec-01 Wed	5.51	###	5.51	###			###	###	0.0
2021-Nov-30 Tue	5.5	###	5.48	###	18,284	###	78.1	78.1	0.0
2021-Nov-29 Mon	5.47	5.55	5.41	5.5	10,152	###	###	###	0.4
2021-Nov-26 Fri	5.56	5.56	###	5.55			64.1	64.1	###
2021-Nov-25 Thu	###	###	5.52	5.57			36.2	36.2	0.4
2021-Nov-24 Wed	###	###	###	###	7,888	0	###	###	0.0
2021-Nov-23 Tue	5.55	###	5.26	###	16,985	44,670	###	###	0.0
2021-Nov-22 Mon	5.77	5.77	###	5.7	6,975	20,122	###	###	0.4
2021-Nov-19 Fri	5.7	5.73	5.51	###	4,924	27,672	38.4	38.4	0.0
2021-Nov-18 Thu	5.71	5.75	###	###	9,840	###	###	###	0.0
2021-Nov-17 Wed	5.7	5.72	###	5.72	24,375	###	75.3	75.3	0.4
2021-Nov-16 Tue	###	5.72	###	5.7			78.6	78.6	0.4
2021-Nov-15 Mon	5.8	5.8	###	###			###	###	0.0
2021-Nov-12 Fri	5.57	###	5.57	###	54,658	152,222	75.0	75.0	0.0
2021-Nov-11 Thu	###	5.51	###	5.4			###	###	0.4
2021-Nov-10 Wed	###	###	###	###	14,345	0	###	###	0.0
2021-Nov-09 Tue	###	###	###	###	4,673	0	###	###	0.0
2021-Nov-08 Mon	###	###	###	###	32,755	0	77.5	77.5	0.0
2021-Nov-05 Fri	###	###	###	###	4,344	0	###	###	0.0
2021-Nov-04 Thu	###	###	4.81	4.81	1,387	###	###	###	###
2021-Nov-03 Wed	###	###	4.87	###			###	###	0.0
2021-Nov-02 Tue	4.7	###	4.7	4.75			###	###	###
2021-Nov-01 Mon	4.81	4.88	###	4.79			43.3	43.3	0.3
2021-Oct-29 Fri	###	###	4.82	###			8.8	8.8	0.0
2021-Oct-28 Thu	###	###	###	###			37.2	37.2	0.0
2021-Oct-27 Wed	###	###	###	###	8,545	0	29.7	29.7	0.0
2021-Oct-26 Tue	###	###	5	5			16.9	16.9	0.4
2021-Oct-25 Mon	###	###	###	###			82.3	82.3	0.0
2021-Oct-22 Fri	4.85	###	4.85	###	19,454	47,175	###	###	0.0
2021-Oct-21 Thu	5	###	###	###	14,978	0	###	###	0.0
2021-Oct-20 Wed	###	###	###	5			###	###	0.4
2021-Oct-19 Tue	5	###	5	5			64.5	64.5	0.4
2021-Oct-18 Mon	###	###	5	###			75.0	75.0	0.0
2021-Oct-15 Fri	###	###	###	###			###	###	0.0
2021-Oct-14 Thu	###	###	###	###			###	###	0.0
2021-Oct-13 Wed	4.77	###	4.77	4.85	31,445	###	###	###	###
2021-Oct-12 Tue	4.8	4.8	###	4.77			40.5	40.5	###
2021-Oct-11 Mon	4.7	4.81	###	4.81			84.6	84.6	###
2021-Oct-08 Fri	###	4.7	4.57	###			###	###	0.0
2021-Oct-07 Thu	###	###	4.54	4.57			###	###	###
2021-Oct-06 Wed	4.44	4.52	###	4.43	17,823	40,279	44.2	44.2	###
2021-Oct-05 Tue	4.48	4.54	###	4.44			###	###	0.3
2021-Oct-04 Mon	###	4.41	###	###	7,445	###	###	###	0.0
2021-Oct-01 Fri	4.25	4.5	4.25	###	21,071	92,185	81.7	81.7	0.0
2021-Sep-30 Thu	###	4.2	###	###	18,548	38,950	###	###	0.0
2021-Sep-29 Wed	###	###	###	###	8,343	0	###	###	0.0
2021-Sep-28 Tue	###	###	###	###	13,150	0	###	###	0.0
2021-Sep-27 Mon	###	###	4	###			###	###	0.0
2021-Sep-24 Fri	4.2	4.2	###	###			###	###	0.0
2021-Sep-23 Thu	###	###	###	###			6.6	6.6	0.0
2021-Sep-22 Wed	###	4.22	###	4.21			###	###	###
2021-Sep-21 Tue	###	###	###	###			###	###	0.0
2021-Sep-20 Mon	###	###	###	4			31.4	31.4	0.3
2021-Sep-17 Fri	###	###	###	###	38,823	0	###	###	0.0
2021-Sep-16 Thu	###	###	###	###	3,243	0	###	###	0.0
2021-Sep-15 Wed	###	###	###	###			25.6	25.6	0.0
2021-Sep-14 Tue	###	###	###	###	10,474	0	###	###	0.0
2021-Sep-13 Mon	###	4.4	4.24	###			###	###	0.0
2021-Sep-10 Fri	4.41	4.49	###	###	35,126	78,857	29.5	29.5	0.0
2021-Sep-09 Thu	4.45	4.47	###	4.4	18,579	41,524	###	###	0.3
2021-Sep-08 Wed	4.52	4.56	4.4	4.48	27,952	125,224	###	###	###
2021-Sep-07 Tue	###	###	4.52	4.56			###	###	0.3
2021-Sep-06 Mon	###	4.74	###	###	16,280	38,583	###	###	0.0
2021-Sep-03 Fri	4.82	4.82	4.5	###	18,626	###	###	###	0.0
2021-Sep-02 Thu	4.8	4.82	###	4.74	4,946	###	26.4	26.4	0.3
2021-Sep-01 Wed	4.75	4.76	###	4.76			###	###	###
2021-Aug-31 Tue	4.75	4.76	###	4.75	7,855	###	62.4	62.4	###
2021-Aug-30 Mon	4.74	4.84	4.59	4.72	16,227	###	###	###	0.3
2021-Aug-27 Fri	4.77	4.77	4.57	###			###	###	0.0
2021-Aug-26 Thu	###	###	4.5	4.53			29.2	29.2	###
2021-Aug-25 Wed	4.75	4.75	###	###	2,789	6,623	14.9	14.9	0.0
2021-Aug-24 Tue	4.74	4.74	###	4.7			30.5	30.5	0.3
2021-Aug-23 Mon	###	4.8	###	4.7			###	###	0.3
2021-Aug-20 Fri	4.76	4.76	4.58	4.74			48.8	48.8	0.3
2021-Aug-19 Thu	4.8	4.81	4.76	4.81	15,324	73,325	###	###	###
2021-Aug-18 Wed	###	###	4.8	4.81	5,926	14,222	23.8	23.8	###
2021-Aug-17 Tue	4.87	4.87	4.8	4.8	3,450	16,680	41.8	41.8	0.3
2021-Aug-16 Mon	4.85	###	4.8	4.8			41.5	41.5	0.3
2021-Aug-13 Fri	4.8	###	4.79	4.86			###	###	0.3
2021-Aug-12 Thu	4.71	4.86	4.71	4.83			###	###	0.3
2021-Aug-11 Wed	4.7	4.79	###	4.7			###	###	0.3
2021-Aug-10 Tue	4.75	4.75	4.56	###	94,041	###	###	###	0.0
2021-Aug-09 Mon	4.87	###	4.52	4.75			20.2	20.2	###
2021-Aug-06 Fri	###	###	5.21	###			74.0	74.0	0.0
2021-Aug-05 Thu	5.4	5.42	###	5.42	11,383	30,847	72.8	72.8	0.4
2021-Aug-04 Wed	5.42	5.42	###	5.4			###	###	0.4
2021-Aug-03 Tue	5.4	5.4	###	###	61,882	167,081	26.8	26.8	0.0
2021-Aug-02 Mon	5.4	5.42	5.4	5.42			69.7	69.7	0.4
2021-Jul-30 Fri	###	5.45	###	5.4	11,755	###	###	###	0.4
2021-Jul-29 Thu	###	###	###	###	4,120	0	72.6	72.6	0.0
2021-Jul-28 Wed	5.49	5.49	5.29	###	10,572	56,983	###	###	0.0
2021-Jul-27 Tue	###	###	5.29	5.29			###	###	0.4
2021-Jul-26 Mon	###	5.375	5.25	5.25	11,180	###	26.9	26.9	0.4
2021-Jul-23 Fri	5.4	5.44	###	###	9,374	###	###	###	0.0
2021-Jul-22 Thu	5.41	5.52	5.41	5.42			66.9	66.9	0.4
2021-Jul-21 Wed	5.55	5.55	###	###	11,978	###	###	###	0.0
2021-Jul-20 Tue	###	###	5.29	###	17,873	47,274	###	###	0.0
2021-Jul-19 Mon	5.51	5.51	###	###	27,570	75,955	###	###	0.0
2021-Jul-16 Fri	5.5	5.58	5.5	5.53			###	###	###
2021-Jul-15 Thu	###	###	5.49	5.49			24.3	24.3	0.4
2021-Jul-14 Wed	5.45	5.54	5.4	5.47	44,270	242,156	69.8	69.8	###
2021-Jul-13 Tue	###	5.44	5.29	###			###	###	0.0
2021-Jul-12 Mon	###	5.4	5.26	5.28			26.4	26.4	0.4
2021-Jul-09 Fri	5.23	5.29	5.21	5.22	11,046	###	###	###	0.4
2021-Jul-08 Thu	###	###	5.26	5.26			26.1	26.1	0.4
2021-Jul-07 Wed	###	###	5.24	5.29			###	###	0.4
2021-Jul-06 Tue	5.21	5.21	###	5.21	11,141	29,022	###	###	0.4
2021-Jul-05 Mon	5.2	5.2	###	###	6,789	17,651	###	###	0.0
2021-Jul-02 Fri	###	###	###	###			###	###	0.0
2021-Jul-01 Thu	4.85	###	4.85	###			###	###	0.0
2021-Jun-30 Wed	4.87	4.87	4.81	4.83	39,126	###	29.3	29.3	0.3
2021-Jun-29 Tue	###	###	4.85	4.87			32.9	32.9	0.3
2021-Jun-28 Mon	5	5	###	###			###	###	0.0
2021-Jun-25 Fri	###	###	###	###			34.4	34.4	0.0
2021-Jun-24 Thu	###	###	###	###	18,651	0	###	###	0.0
2021-Jun-23 Wed	###	###	###	###			###	###	0.0
2021-Jun-22 Tue	5.21	5.23	###	###			###	###	0.0
2021-Jun-21 Mon	5.24	5.24	###	###	47,840	125,340	27.8	27.8	0.0
2021-Jun-18 Fri	###	###	###	5.28	29,385	0	26.6	26.6	0.4
2021-Jun-17 Thu	5.44	5.45	5.24	###			29.2	29.2	0.0
2021-Jun-16 Wed	5.54	###	5.4	5.44	43,258	###	###	###	0.4
2021-Jun-15 Tue	###	###	5.54	5.56			###	###	0.4
2021-Jun-11 Fri	5.75	###	5.72	5.77	16,282	###	###	###	0.4
2021-Jun-10 Thu	5.82	5.82	###	5.75			###	###	###
2021-Jun-09 Wed	5.87	5.87	5.73	5.74			###	###	0.4
2021-Jun-08 Tue	###	###	###	6			73.9	73.9	0.4
2021-Jun-07 Mon	###	###	6	6			###	###	0.4
2021-Jun-04 Fri	###	###	###	###	21,147	0	35.6	35.6	0.0
2021-Jun-03 Thu	6.22	###	###	###	9,183	0	###	###	0.0
2021-Jun-02 Wed	###	###	6.2	6.27	15,481	###	###	###	0.4
2021-Jun-01 Tue	6.28	6.5	6.24	6.5			91.1	91.1	0.5
2021-May-31 Mon	###	###	6.22	6.28			26.7	26.7	0.4
2021-May-28 Fri	###	###	###	###			###	###	0.0
2021-May-27 Thu	###	###	6.25	6.45			19.8	19.8	###
2021-May-26 Wed	###	6.7	6.57	###	19,845	131,671	65.9	65.9	0.0
2021-May-25 Tue	###	###	6.52	6.53			25.5	25.5	###
2021-May-24 Mon	###	6.7	6.58	###			70.5	70.5	0.0
2021-May-21 Fri	6.56	###	6.53	###	35,454	115,757	###	###	0.0
2021-May-20 Thu	###	###	###	6.58			89.5	89.5	0.5
2021-May-19 Wed	6.27	###	6.26	###	95,377	###	###	###	0.0
2021-May-18 Tue	###	###	###	6.27	41,586	0	85.2	85.2	0.4
2021-May-17 Mon	5.82	###	5.8	6			88.3	88.3	0.4
2021-May-14 Fri	5.75	5.75	###	###	5,542	###	30.2	30.2	0.0
2021-May-13 Thu	5.72	5.8	###	###	6,849	###	###	###	0.0
2021-May-12 Wed	5.55	###	5.55	###	4,086	###	86.5	86.5	0.0
2021-May-11 Tue	5.73	5.77	###	###	17,053	###	###	###	0.0
2021-May-10 Mon	5.75	5.83	5.7	5.71			34.0	34.0	0.4
2021-May-07 Fri	###	5.75	###	5.7			###	###	0.4
2021-May-06 Thu	5.55	###	5.4	###	26,059	70,359	81.5	81.5	0.0
2021-May-05 Wed	5.25	5.47	5.25	5.46			###	###	###
2021-May-04 Tue	5.27	5.42	5.25	###	19,320	103,072	###	###	0.0
2021-May-03 Mon	###	5.42	5.2	5.22			###	###	0.4
2021-Apr-30 Fri	5.52	5.52	###	###	27,850	###	###	###	0.0
2021-Apr-29 Thu	5.51	5.78	5.51	5.52			64.5	64.5	0.4
2021-Apr-28 Wed	###	###	5.51	5.51	16,646	45,859	###	###	###
2021-Apr-27 Tue	###	5.78	###	###			###	###	0.0
2021-Apr-26 Mon	5.8	5.8	5.55	###			###	###	0.0
2021-Apr-23 Fri	###	###	5.8	5.8	7,228	###	###	###	0.4
2021-Apr-22 Thu	5.85	6	5.8	###	12,685	74,841	74.9	74.9	0.0
2021-Apr-21 Wed	5.8	5.83	5.71	5.81			###	###	###
2021-Apr-20 Tue	5.72	5.72	5.56	###	4,625	26,085	25.3	25.3	0.0
2021-Apr-19 Mon	###	5.77	###	5.77	8,621	24,871	###	###	0.4
2021-Apr-16 Fri	5.8	5.8	###	###			###	###	0.0
2021-Apr-15 Thu	###	###	5.56	###			30.3	30.3	0.0
2021-Apr-14 Wed	5.7	5.83	###	###	15,541	###	###	###	0.0
2021-Apr-13 Tue	5.85	5.85	###	5.7			###	###	0.4
2021-Apr-12 Mon	5.79	###	5.79	5.83			82.7	82.7	###
2021-Apr-09 Fri	5.86	5.87	5.78	5.8			23.4	23.4	0.4
2021-Apr-08 Thu	###	###	5.78	5.86	7,977	23,053	###	###	0.4
2021-Apr-07 Wed	###	###	5.86	###	2,145	6,284	36.6	36.6	0.0
2021-Apr-06 Tue	5.7	###	5.48	5.82	37,254	102,075	###	###	0.4
2021-Apr-01 Thu	5.82	5.82	5.71	5.72			18.2	18.2	0.4
2021-Mar-31 Wed	###	5.8	5.56	###			###	###	0.0
2021-Mar-30 Tue	###	###	###	###			###	###	0.0
2021-Mar-29 Mon	5.5	5.5	5.5	5.5	443	###	77.6	77.6	0.4
2021-Mar-26 Fri	5.43	###	###	5.5	5,079	0	73.2	73.2	0.4
2021-Mar-25 Thu	5.51	5.54	###	5.41			27.5	27.5	###
2021-Mar-24 Wed	5.55	###	5.51	5.51			37.0	37.0	###
2021-Mar-23 Tue	###	###	5.5	5.5			28.1	28.1	0.4
2021-Mar-22 Mon	5.51	5.73	5.5	5.52			###	###	0.4
2021-Mar-19 Fri	###	5.7	5.5	5.5			23.0	23.0	0.4
2021-Mar-18 Thu	5.73	5.8	###	###	2,389	6,928	20.3	20.3	0.0
2021-Mar-17 Wed	5.8	5.82	###	5.8			###	###	0.4
2021-Mar-16 Tue	5.8	5.8	5.7	5.79	5,251	###	33.1	33.1	###
2021-Mar-15 Mon	5.88	5.88	5.75	5.8	3,586	20,852	29.0	29.0	0.4
2021-Mar-12 Fri	###	###	5.79	5.8			16.5	16.5	0.4
2021-Mar-11 Thu	5.76	5.8	###	5.78			###	###	0.4
2021-Mar-10 Wed	5.72	5.73	###	5.49			###	###	0.4
2021-Mar-09 Tue	5.8	5.83	###	5.72			34.3	34.3	0.4
2021-Mar-08 Mon	###	5.76	###	5.58	18,672	53,775	###	###	0.4
2021-Mar-05 Fri	###	###	5.21	###			44.6	44.6	0.0
2021-Mar-04 Thu	###	###	###	5.2			###	###	###
2021-Mar-03 Wed	###	###	5.29	###			66.7	66.7	0.0
2021-Mar-02 Tue	5.25	###	###	###	18,672	0	###	###	0.0
2021-Mar-01 Mon	###	###	5.25	5.25			37.4	37.4	0.4
2021-Feb-26 Fri	###	5.42	###	###	8,985	24,349	###	###	0.0
2021-Feb-25 Thu	5.5	5.71	###	###	14,689	###	24.1	24.1	0.0
2021-Feb-24 Wed	5.55	###	###	5.44	23,173	0	###	###	0.4
2021-Feb-23 Tue	5.56	###	5.48	5.52	37,658	103,182	40.1	40.1	0.4
2021-Feb-22 Mon	5.46	5.5	###	5.44	19,085	52,483	38.2	38.2	0.4
2021-Feb-19 Fri	5.8	5.8	5.4	5.46	35,922	###	9.2	9.2	###
2021-Feb-18 Thu	5.81	5.84	###	###	47,576	138,921	28.9	28.9	0.0
2021-Feb-17 Wed	###	###	5.81	5.81			37.4	37.4	###
2021-Feb-16 Tue	###	###	5.88	###			###	###	0.0
2021-Feb-15 Mon	5.86	###	5.86	###			###	###	0.0
2021-Feb-12 Fri	###	###	5.82	6			###	###	0.4
2021-Feb-11 Thu	###	6.2	###	###	16,981	52,641	35.3	35.3	0.0
2021-Feb-10 Wed	6.2	6.22	###	###	25,948	###	27.5	27.5	0.0
2021-Feb-09 Tue	###	###	###	6			###	###	0.4
2021-Feb-08 Mon	###	###	5.87	5.88	17,258	50,652	###	###	0.4
2021-Feb-05 Fri	###	###	5.87	5.89	54,120	158,842	###	###	###
2021-Feb-04 Thu	6.22	6.22	###	###	5,771	17,947	###	###	0.0
2021-Feb-03 Wed	###	###	###	###			19.2	19.2	0.0
2021-Feb-02 Tue	6.27	6.5	6.27	6.28			###	###	0.4
2021-Feb-01 Mon	###	6.49	###	6.26	36,784	###	75.0	75.0	0.4
2021-Jan-29 Fri	###	###	###	###	2,555	0	59.5	59.5	0.0
2021-Jan-28 Thu	###	###	###	###			###	###	0.0
2021-Jan-27 Wed	###	6.24	###	###			###	###	0.0
2021-Jan-25 Mon	###	###	###	###	24,420	0	###	###	0.0
2021-Jan-22 Fri	###	###	###	###	18,227	0	###	###	0.0
2021-Jan-21 Thu	6	###	###	###	14,244	0	75.0	75.0	0.0
2021-Jan-20 Wed	5.89	###	5.88	###			###	###	0.0
2021-Jan-19 Tue	5.83	###	5.8	5.87	20,549	###	67.6	67.6	###
2021-Jan-18 Mon	5.89	5.89	5.74	5.83			###	###	###
2021-Jan-15 Fri	###	###	5.8	###			###	###	0.0
2021-Jan-14 Thu	6	6	###	###	16,071	###	25.4	25.4	0.0
2021-Jan-13 Wed	###	6.2	6	6	8,025	48,952	###	###	0.4
2021-Jan-12 Tue	###	###	###	###			###	###	0.0
2021-Jan-11 Mon	6.24	6.24	###	###			###	###	0.0
2021-Jan-08 Fri	6.47	6.47	6.24	6.24			###	###	0.4
2021-Jan-07 Thu	6.44	6.44	###	###			24.4	24.4	0.0
2021-Jan-06 Wed	###	6.72	###	6.42	27,386	###	13.9	13.9	0.5
2021-Jan-05 Tue	6.28	###	6.28	6.54	69,981	219,740	87.9	87.9	0.5
2021-Jan-04 Mon	###	###	###	###			28.7	28.7	0.0
2020-Dec-31 Thu	###	###	6	###			###	###	0.0
2020-Dec-30 Wed	###	###	###	###			29.5	29.5	0.0
2020-Dec-29 Tue	###	###	###	###			26.9	26.9	0.0
2020-Dec-24 Thu	6	###	6	###	7,654	###	75.6	75.6	0.0
2020-Dec-23 Wed	###	###	###	6	10,587	0	###	###	0.4
2020-Dec-22 Tue	###	6.2	###	###			###	###	0.0
2020-Dec-21 Mon	###	###	###	###			76.7	76.7	0.0
2020-Dec-18 Fri	###	###	###	###	15,273	0	###	###	0.0
2020-Dec-17 Thu	###	###	###	###	9,179	0	72.9	72.9	0.0
2020-Dec-16 Wed	###	###	5.83	5.87	11,571	33,729	###	###	###
2020-Dec-15 Tue	###	###	5.77	5.78			17.7	17.7	0.4
2020-Dec-14 Mon	5.84	###	5.79	5.8	20,257	58,644	40.6	40.6	0.4
2020-Dec-11 Fri	5.85	###	5.79	5.79			###	###	###
2020-Dec-10 Thu	###	###	5.86	###	24,426	###	###	###	0.0
2020-Dec-09 Wed	6.21	6.22	###	###			###	###	0.0
2020-Dec-08 Tue	6.2	6.21	###	###			###	###	0.0
2020-Dec-07 Mon	###	6.2	5.89	###	54,650	330,359	29.1	29.1	0.0
2020-Dec-04 Fri	###	###	###	###	50,982	0	66.1	66.1	0.0
2020-Dec-03 Thu	###	###	###	###	13,087	0	###	###	0.0
2020-Dec-02 Wed	6.2	6.2	6	###	28,980	176,778	33.3	33.3	0.0
2020-Dec-01 Tue	5.89	5.89	5.8	5.88			30.5	30.5	0.4
2020-Nov-30 Mon	5.85	###	5.76	5.76			###	###	###
2020-Nov-27 Fri	###	###	5.74	5.86			3.2	3.2	0.4
2020-Nov-26 Thu	5.74	5.88	5.72	5.8			###	###	0.4
2020-Nov-25 Wed	5.89	###	5.71	5.74	49,273	140,674	###	###	0.4
2020-Nov-24 Tue	###	###	5.89	5.89	97,725	###	###	###	###
2020-Nov-23 Mon	###	6.27	###	6.2			###	###	0.4
2020-Nov-20 Fri	6.23	6.23	###	###	42,955	###	19.6	19.6	0.0
2020-Nov-19 Thu	6.5	6.52	6.21	6.25			###	###	###
2020-Nov-18 Wed	###	###	6.45	6.5	20,158	###	###	###	0.5
2020-Nov-17 Tue	###	6.74	6.5	6.5			23.3	23.3	0.5
2020-Nov-16 Mon	###	###	###	###	0				0.0
2020-Nov-13 Fri	6.59	6.8	6.58	###			67.3	67.3	0.0
2020-Nov-12 Thu	6.76	6.76	6.51	6.56			###	###	0.5
2020-Nov-11 Wed	###	###	###	###	40,170	0	12.9	12.9	0.0
2020-Nov-10 Tue	7.4	7.4	6.75	###			###	###	0.0
2020-Nov-09 Mon	7.4	7.7	7.4	###	29,829	###	###	###	0.0
2020-Nov-06 Fri	###	###	###	###	38,580	0	###	###	0.0
2020-Nov-05 Thu	###	###	###	7			###	###	0.5
2020-Nov-04 Wed	###	###	###	###	20,885	0	###	###	0.0
2020-Nov-03 Tue	###	###	###	###	24,573	0	85.7	85.7	0.0
2020-Nov-02 Mon	6.48	###	6.48	6.56			86.4	86.4	0.5
2020-Oct-30 Fri	6.5	6.57	6.42	6.48	16,885	###	50.5	50.5	0.5
2020-Oct-29 Thu	6.79	6.79	6.48	6.58			12.9	12.9	0.5
2020-Oct-28 Wed	###	###	6.78	6.87	10,646	36,089	26.2	26.2	###
2020-Oct-27 Tue	###	###	6.87	###			###	###	0.0
2020-Oct-26 Mon	###	###	###	###	20,374	0	44.1	44.1	0.0
2020-Oct-23 Fri	7.41	7.46	###	###			###	###	0.0
2020-Oct-22 Thu	7.57	###	7.41	7.41	340,141	1,260,222	###	###	###
2020-Oct-21 Wed	7.57	###	7.48	7.48	8,844	33,076	###	###	0.5
2020-Oct-20 Tue	###	###	7.52	7.53			###	###	0.5
2020-Oct-19 Mon	###	###	7.57	###	20,142	###	67.7	67.7	0.0
2020-Oct-16 Fri	7.76	7.8	7.27	7.57	37,689	283,986	###	###	###
2020-Oct-15 Thu	7.8	7.83	7.72	7.76	20,949	162,878	35.7	35.7	0.6
2020-Oct-14 Wed	###	7.78	###	7.77			79.1	79.1	0.6
2020-Oct-13 Tue	###	7.71	7.55	###	6,646	###	###	###	0.0
2020-Oct-12 Mon	7.55	7.71	7.55	7.55	17,027	###	###	###	###
2020-Oct-09 Fri	###	###	###	###			###	###	0.0
2020-Oct-08 Thu	7.25	###	###	###			22.3	22.3	0.0
2020-Oct-07 Wed	###	###	###	7.24			23.1	23.1	0.5
2020-Oct-06 Tue	7.41	7.43	7.22	###			###	###	0.0
2020-Oct-05 Mon	###	7.41	###	7.41	4,072	15,086	###	###	###
2020-Oct-02 Fri	7.45	7.48	7.2	7.48			###	###	0.5
2020-Oct-01 Thu	7.44	7.52	7.4	7.41			###	###	###
2020-Sep-30 Wed	7.25	7.45	7.25	7.4			###	###	0.5
2020-Sep-29 Tue	7.4	7.45	7.27	7.28			###	###	0.5
2020-Sep-28 Mon	7.4	###	###	###			31.1	31.1	0.0
2020-Sep-25 Fri	###	7.48	###	###			61.3	61.3	0.0
2020-Sep-24 Thu	###	###	###	###	38,342	0	18.2	18.2	0.0
2020-Sep-23 Wed	7.5	7.57	###	###	19,527	###	21.3	21.3	0.0
2020-Sep-22 Tue	7.42	7.45	###	7.45			76.2	76.2	0.5
2020-Sep-21 Mon	7.84	7.85	###	7.44	53,252	###	###	###	###
2020-Sep-18 Fri	7.85	###	7.75	7.84			###	###	0.6
2020-Sep-17 Thu	8.25	###	###	###	31,159	0	###	###	0.0
2020-Sep-16 Wed	8.43	8.43	###	###	48,170	###	###	###	0.0
2020-Sep-15 Tue	###	8.46	###	8.43			84.9	84.9	0.6
2020-Sep-14 Mon	###	###	###	###	29,875	0	75.7	75.7	0.0
2020-Sep-11 Fri	###	###	7.86	###			36.0	36.0	0.0
2020-Sep-10 Thu	###	###	###	###			44.0	44.0	0.0
2020-Sep-09 Wed	###	###	7.76	7.84			28.0	28.0	0.6
2020-Sep-08 Tue	###	###	7.78	7.85	22,873	88,975	###	###	###
2020-Sep-07 Mon	###	###	###	###	8,744	0	###	###	0.0
2020-Sep-04 Fri	8	###	###	###	13,980	0	###	###	0.0
2020-Sep-03 Thu	###	###	7.82	###	28,644	###	###	###	0.0
2020-Sep-02 Wed	###	###	8	###			17.2	17.2	0.0
2020-Sep-01 Tue	###	8.5	###	8.5			###	###	0.6
2020-Aug-31 Mon	###	8.25	###	###			###	###	0.0
2020-Aug-28 Fri	###	###	7.83	###	17,825	69,784	18.9	18.9	0.0
2020-Aug-27 Thu	###	8.23	###	###			###	###	0.0
2020-Aug-26 Wed	7.83	8	7.75	7.84			73.5	73.5	0.6
2020-Aug-25 Tue	###	###	7.81	7.88			###	###	0.6
2020-Aug-24 Mon	###	###	7.88	###	45,754	180,270	###	###	0.0
2020-Aug-21 Fri	###	###	8	###			###	###	0.0
2020-Aug-20 Thu	8	###	7.75	###	26,480	###	83.0	83.0	0.0
2020-Aug-19 Wed	8.5	8.5	###	###			9.2	9.2	0.0
2020-Aug-18 Tue	8.45	###	###	###			###	###	0.0
2020-Aug-17 Mon	###	8.41	8	8.2	79,055	648,646	###	###	0.6
2020-Aug-14 Fri	8.29	8.29	###	###			20.6	20.6	0.0
2020-Aug-13 Thu	8.29	###	8	8.25			36.4	36.4	###
2020-Aug-12 Wed	8.46	8.46	7.82	8.29	77,175	###	27.6	27.6	0.6
2020-Aug-11 Tue	8.85	8.86	###	###	66,977	###	###	###	0.0
2020-Aug-10 Mon	###	###	###	8.87			###	###	###
2020-Aug-07 Fri	9.42	9.42	###	9.26			23.2	23.2	###
2020-Aug-06 Thu	9.7	9.71	9.45	9.5	43,020	###	18.3	18.3	0.7
2020-Aug-05 Wed	9.4	9.76	9.26	9.75	53,821	###	87.4	87.4	###
2020-Aug-04 Tue	###	###	###	9.2			###	###	0.7
2020-Aug-03 Mon	###	10.45	###	9.82	96,324	###	14.2	14.2	###
2020-Jul-31 Fri	###	###	9.2	###			82.5	82.5	0.0
2020-Jul-30 Thu	###	###	10.21	10.21			14.5	14.5	###
2020-Jul-29 Wed	10.8	10.8	10.55	###			29.1	29.1	0.0
2020-Jul-28 Tue	10.55	###	10.55	10.75			###	###	0.8
2020-Jul-27 Mon	9.5	10.29	9.5	###	83,847	###	###	###	0.0
2020-Jul-24 Fri	9.27	9.29	###	###			###	###	0.0
2020-Jul-23 Thu	9.42	9.45	9.21	9.21			17.0	17.0	0.7
2020-Jul-22 Wed	###	9.42	9.22	###			73.2	73.2	0.0
2020-Jul-21 Tue	9.56	9.56	###	###	30,428	145,445	11.6	11.6	0.0
2020-Jul-20 Mon	###	###	###	9.2			###	###	0.7
2020-Jul-17 Fri	###	###	8.88	###	13,387	###	###	###	0.0
2020-Jul-16 Thu	9	###	###	###			83.5	83.5	0.0
2020-Jul-15 Wed	8.86	###	8.83	9	33,077	###	###	###	0.6
2020-Jul-14 Tue	###	###	###	###			24.7	24.7	0.0
2020-Jul-13 Mon	9.23	9.23	###	###	29,172	134,628	40.6	40.6	0.0
2020-Jul-10 Fri	9.2	###	###	###			###	###	0.0
2020-Jul-09 Thu	8.8	###	8.79	###	46,157	###	87.1	87.1	0.0
2020-Jul-08 Wed	###	8.86	###	8.78	40,140	177,820	80.7	80.7	0.6
2020-Jul-07 Tue	8.48	###	8.41	8.54	23,178	###	80.4	80.4	###
2020-Jul-06 Mon	8.85	###	8.21	8.48			12.1	12.1	0.6
2020-Jul-03 Fri	8.53	8.84	8.52	8.71			###	###	0.6
2020-Jul-02 Thu	###	###	###	8.52			###	###	0.6
2020-Jul-01 Wed	8.7	8.73	8.46	8.5			17.4	17.4	0.6
2020-Jun-30 Tue	8.75	8.8	8.5	###			26.0	26.0	0.0
2020-Jun-29 Mon	8.57	###	8.52	8.71			###	###	0.6
2020-Jun-26 Fri	8.24	###	8.21	###	10,945	44,929	###	###	0.0
2020-Jun-25 Thu	8.28	###	###	8.23	17,926	0	47.1	47.1	0.6
2020-Jun-24 Wed	###	###	8	###			82.1	82.1	0.0
2020-Jun-23 Tue	###	###	7.79	###	18,641	###	###	###	0.0
2020-Jun-22 Mon	7.2	7.78	7.2	7.58			91.5	91.5	###
2020-Jun-19 Fri	7.22	7.22	###	7			###	###	0.5
2020-Jun-18 Thu	###	###	7	###	6,347	###	###	###	0.0
2020-Jun-17 Wed	7.4	7.4	###	###			###	###	0.0
2020-Jun-16 Tue	7.5	7.5	7.25	7.25	14,871	109,673	###	###	0.5
2020-Jun-15 Mon	7.55	7.55	###	###			18.9	18.9	0.0
2020-Jun-12 Fri	7.26	7.48	7.25	###	38,480	###	###	###	0.0
2020-Jun-11 Thu	7.2	7.51	###	7.21	28,350	106,454	84.3	84.3	###
2020-Jun-10 Wed	###	7.23	###	###	20,950	###	###	###	0.0
2020-Jun-09 Tue	###	###	6.5	6.87			18.1	18.1	###
2020-Jun-05 Fri	7.4	7.41	###	###			###	###	0.0
2020-Jun-04 Thu	7.41	7.41	7	7.29	25,255	###	###	###	###
2020-Jun-03 Wed	###	###	7.41	7.49			21.1	21.1	###
2020-Jun-02 Tue	###	7.88	7.54	###	20,054	###	###	###	0.0
2020-Jun-01 Mon	7.75	8	7.53	###			26.0	26.0	0.0
2020-May-29 Fri	###	7.74	7.43	7.55	16,289	123,552	###	###	###
2020-May-28 Thu	7.4	7.78	7.4	7.55			81.5	81.5	###
2020-May-27 Wed	7.8	7.81	###	7.4	51,157	###	10.6	10.6	0.5
2020-May-26 Tue	###	###	7.8	###			23.7	23.7	0.0
2020-May-25 Mon	###	###	8	8			###	###	###
2020-May-22 Fri	8.5	8.5	###	8.23			14.7	14.7	0.6
2020-May-21 Thu	8.5	###	8.4	8.51	46,044	193,384	###	###	0.6
2020-May-20 Wed	8.41	8.54	###	8.5			62.1	62.1	0.6
2020-May-19 Tue	8.4	8.53	###	###	15,952	###	40.3	40.3	0.0
2020-May-18 Mon	8.46	8.89	###	8.4			###	###	###
2020-May-15 Fri	###	###	###	###	15,782	0	14.7	14.7	0.0
2020-May-14 Thu	8	###	###	###	12,076	0	79.9	79.9	0.0
2020-May-13 Wed	###	###	8	8	13,520	54,080	20.6	20.6	###
2020-May-12 Tue	8.27	###	###	###	38,344	0	19.7	19.7	0.0
2020-May-11 Mon	###	###	8.26	8.27	25,221	###	30.1	30.1	###
2020-May-08 Fri	###	8.58	###	8.27	19,641	84,259	74.1	74.1	###
2020-May-07 Thu	###	###	###	###	23,049	0	###	###	0.0
2020-May-06 Wed	8.22	###	###	###	16,020	0	###	###	0.0
2020-May-05 Tue	###	8.22	7.85	###			84.2	84.2	0.0
2020-May-04 Mon	###	###	7.59	7.8	32,445	123,128	83.0	83.0	0.6
2020-May-01 Fri	###	###	7.48	###			11.1	11.1	0.0
2020-Apr-30 Thu	###	8.22	###	8.22			###	###	0.6
2020-Apr-29 Wed	8.23	8.23	7.8	###	25,051	200,783	9.3	9.3	0.0
2020-Apr-28 Tue	8.4	8.79	8.2	8.22			26.0	26.0	0.6
2020-Apr-27 Mon	###	###	8.24	8.25	76,949	317,029	2.7	2.7	###
2020-Apr-24 Fri	###	8.5	###	8.48	26,140	###	89.3	89.3	0.6
2020-Apr-23 Thu	###	###	###	7.8	17,976	0	###	###	0.6
2020-Apr-22 Wed	7.4	7.45	7.26	7.26			###	###	0.5
2020-Apr-21 Tue	###	7.4	###	7.4			###	###	0.5
2020-Apr-20 Mon	7.26	7.26	6.85	###	24,675	174,082	###	###	0.0
2020-Apr-17 Fri	7.4	7.4	###	7.26			20.5	20.5	0.5
2020-Apr-16 Thu	7.46	7.46	###	7.4			36.8	36.8	0.5
2020-Apr-15 Wed	###	7.48	###	7.46	31,688	###	###	###	0.5
2020-Apr-14 Tue	###	7.21	###	###	96,349	###	93.8	93.8	0.0
2020-Apr-09 Thu	###	6.22	###	###	9,150	28,456	55.9	55.9	0.0
2020-Apr-08 Wed	###	6.4	###	6.4	5,549	17,756	###	###	0.5
2020-Apr-07 Tue	6.24	6.5	6.2	6.2			###	###	0.4
2020-Apr-06 Mon	###	###	###	###	2,052	0	###	###	0.0
2020-Apr-03 Fri	###	###	5.78	6	9,655	###	###	###	0.4
2020-Apr-02 Thu	###	###	5.56	###	11,184	###	###	###	0.0
2020-Apr-01 Wed	5.88	###	###	5.72			###	###	0.4
2020-Mar-31 Tue	6	6	5.81	5.88	9,724	57,420	25.6	25.6	0.4
2020-Mar-30 Mon	6.25	###	5.8	6	11,686	33,889	###	###	0.4
2020-Mar-27 Fri	6.82	6.83	###	6.59	8,242	28,146	###	###	###
2020-Mar-26 Thu	6.4	6.8	6.4	6.8	21,257	###	###	###	0.5
2020-Mar-25 Wed	###	6.4	###	6.24	53,454	171,052	###	###	0.4
2020-Mar-24 Tue	###	###	###	5.45	211,887	0	54.5	54.5	###
2020-Mar-23 Mon	###	###	5.2	5.2	24,953	64,877	###	###	###
2020-Mar-20 Fri	###	###	###	###	13,087	0	###	###	0.0
2020-Mar-19 Thu	6	6	5.4	5.55			30.7	30.7	###
2020-Mar-18 Wed	5.7	###	5.7	###	15,881	###	93.3	93.3	0.0
2020-Mar-17 Tue	###	###	###	###	16,289	0	87.0	87.0	0.0
2020-Mar-16 Mon	###	###	4.8	###			###	###	0.0
2020-Mar-13 Fri	###	###	4.8	5.21			26.7	26.7	0.4
2020-Mar-12 Thu	###	###	5.28	###	23,188	###	43.2	43.2	0.0
2020-Mar-11 Wed	###	###	5.86	###			85.8	85.8	0.0
2020-Mar-10 Tue	###	###	5.7	5.89			13.9	13.9	###
2020-Mar-09 Mon	6.45	###	6.21	6.21	24,528	76,159	###	###	###
2020-Mar-06 Fri	###	6.51	###	6.45	10,277	33,451	###	###	###
2020-Mar-05 Thu	6.2	6.29	###	6.29	18,983	###	###	###	###
2020-Mar-04 Wed	###	6.2	5.85	###			19.3	19.3	0.0
2020-Mar-03 Tue	5.75	###	###	5.76			66.0	66.0	###
2020-Mar-02 Mon	###	5.7	5.25	5.7			###	###	0.4
2020-Feb-28 Fri	6.25	6.25	5.8	###			23.4	23.4	0.0
2020-Feb-27 Thu	6.42	###	###	6.5			81.1	81.1	0.5
2020-Feb-26 Wed	6.84	6.84	###	6.42			10.6	10.6	0.5
2020-Feb-25 Tue	###	###	###	6.84			26.3	26.3	0.5
2020-Feb-24 Mon	6.5	###	6.5	6.8			96.1	96.1	0.5
2020-Feb-21 Fri	6.29	###	###	###	13,440	0	70.9	70.9	0.0
2020-Feb-20 Thu	###	###	###	6.29	43,743	0	###	###	###
2020-Feb-19 Wed	6	###	###	###	28,654	0	83.3	83.3	0.0
2020-Feb-18 Tue	5.88	###	5.85	###			85.3	85.3	0.0
2020-Feb-17 Mon	5.85	###	5.8	5.88	7,520	###	77.8	77.8	0.4
2020-Feb-14 Fri	6	6	5.83	5.83	6,479	38,323	###	###	###
2020-Feb-13 Thu	5.76	5.86	5.71	5.86			84.7	84.7	0.4
2020-Feb-12 Wed	5.75	###	5.75	5.76	16,184	46,529	###	###	###
2020-Feb-11 Tue	###	###	5.74	5.86			20.8	20.8	0.4
2020-Feb-10 Mon	5.82	5.83	5.74	5.75	10,448	60,441	29.7	29.7	###
2020-Feb-07 Fri	5.84	###	5.71	5.82			###	###	0.4
2020-Feb-06 Thu	###	###	5.77	5.84	55,480	160,059	###	###	0.4
2020-Feb-05 Wed	###	###	5.83	###			67.9	67.9	0.0
2020-Feb-04 Tue	###	###	###	###			###	###	0.0
2020-Feb-03 Mon	###	###	6	###	12,942	38,826	###	###	0.0
2020-Jan-31 Fri	###	###	###	###			29.1	29.1	0.0
2020-Jan-30 Thu	6	###	6	###			87.3	87.3	0.0
2020-Jan-29 Wed	###	###	###	6	10,924	0	19.3	19.3	0.4
2020-Jan-28 Tue	###	6.22	###	###			81.0	81.0	0.0
2020-Jan-24 Fri	6.25	6.25	###	###	32,024	100,075	7.7	7.7	0.0
2020-Jan-23 Thu	###	###	6.25	6.26			35.8	35.8	0.4
2020-Jan-22 Wed	###	###	###	###	2,944	0	62.3	62.3	0.0
2020-Jan-21 Tue	6.24	###	###	###			82.6	82.6	0.0
2020-Jan-20 Mon	6.24	6.24	###	6.24			73.0	73.0	0.4
2020-Jan-17 Fri	###	###	###	###			###	###	0.0
2020-Jan-16 Thu	6.24	6.25	###	###			24.9	24.9	0.0
2020-Jan-15 Wed	###	6.26	###	6.26	19,771	61,883	88.7	88.7	0.4
2020-Jan-14 Tue	6.57	6.57	###	###	36,681	###	1.7	1.7	0.0
2020-Jan-13 Mon	###	6.59	###	6.55	1,488	###	###	###	0.5
2020-Jan-10 Fri	6.48	6.48	###	###	25,958	###	###	###	0.0
2020-Jan-09 Thu	###	###	6.5	6.5	30,975	###	4.2	4.2	0.5
2020-Jan-08 Wed	###	###	###	###			94.0	94.0	0.0
2020-Jan-07 Tue	6.8	###	###	###	13,858	0	16.3	16.3	0.0
2020-Jan-06 Mon	###	###	###	6.8	48,047	0	###	###	0.5
2020-Jan-03 Fri	###	###	6.58	###	7,685	25,283	74.1	74.1	0.0
2019-Dec-31 Tue	6.41	6.47	6.41	6.47	1,128	###	###	###	0.5
2019-Dec-30 Mon	6.42	6.48	6.41	6.41			29.9	29.9	0.5
2019-Dec-24 Tue	###	###	6	###			66.9	66.9	0.0
2019-Dec-23 Mon	###	###	###	###			84.8	84.8	0.0
2019-Dec-20 Fri	###	6	###	###			###	###	0.0
2019-Dec-19 Thu	###	###	###	###	6,650	0	###	###	0.0
2019-Dec-17 Tue	6	###	###	###	5,148	0	###	###	0.0
2019-Dec-16 Mon	5.76	5.87	5.75	5.87			83.3	83.3	###
2019-Dec-13 Fri	###	###	###	###	0				0.0
2019-Dec-12 Thu	###	6	###	###			###	###	0.0
2019-Dec-11 Wed	5.76	###	5.72	###			###	###	0.0
2019-Dec-10 Tue	5.78	5.82	5.72	5.72	2,889	###	###	###	0.4
2019-Dec-09 Mon	5.86	5.88	5.73	5.82	6,856	###	###	###	0.4
2019-Dec-06 Fri	###	###	5.77	###			###	###	0.0
2019-Dec-05 Thu	6	6	5.73	###	163,246	###	18.4	18.4	0.0
2019-Dec-04 Wed	5.78	6	5.78	6			###	###	0.4
2019-Dec-03 Tue	5.58	5.72	5.57	5.72			90.5	90.5	0.4
2019-Dec-02 Mon	5.7	5.7	5.51	5.51	22,988	128,847	###	###	###
2019-Nov-29 Fri	5.44	5.55	5.4	5.55	2,481	13,583	85.0	85.0	###
2019-Nov-28 Thu	5.58	5.58	5.43	5.56	8,447	###	###	###	0.4
2019-Nov-27 Wed	5.48	5.58	5.48	5.58	4,755	###	###	###	0.4
2019-Nov-26 Tue	5.52	5.52	###	5.46			24.2	24.2	###
2019-Nov-25 Mon	###	###	5.5	5.56			22.1	22.1	0.4
2019-Nov-22 Fri	5.76	5.76	5.71	5.72	4,055	23,255	27.5	27.5	0.4
2019-Nov-21 Thu	5.85	5.85	5.75	5.75			21.7	21.7	###
2019-Nov-20 Wed	5.79	5.79	5.79	5.79	84	486	72.1	72.1	###
2019-Nov-19 Tue	###	###	5.79	5.89			###	###	###
2019-Nov-18 Mon	5.71	5.79	###	5.79			###	###	###
2019-Nov-15 Fri	5.88	###	5.82	###	19,451	###	###	###	0.0
2019-Nov-14 Thu	5.74	###	5.74	5.88	7,342	21,071	87.5	87.5	0.4
2019-Nov-13 Wed	###	###	5.55	###			###	###	0.0
2019-Nov-12 Tue	###	###	###	###			80.2	80.2	0.0
2019-Nov-11 Mon	###	5.75	5.53	5.72			85.3	85.3	0.4
2019-Nov-08 Fri	###	###	5.53	5.59	10,170	28,120	###	###	###
2019-Nov-07 Thu	5.82	5.87	5.8	5.87	7,586	###	76.6	76.6	###
2019-Nov-06 Wed	###	###	5.81	5.83			9.3	9.3	###
2019-Nov-05 Tue	###	###	###	###	1,147	0	###	###	0.0
2019-Nov-04 Mon	###	###	###	6.26	11,540	0	###	###	0.4
2019-Nov-01 Fri	6.28	6.46	6.28	6.45			88.0	88.0	###
2019-Oct-31 Thu	###	###	6	6			###	###	0.4
2019-Oct-30 Wed	###	###	5.88	###	11,722	###	30.3	30.3	0.0
2019-Oct-29 Tue	6.45	6.45	###	###	7,146	23,045	6.1	6.1	0.0
2019-Oct-28 Mon	6.45	6.5	6.45	6.5	5,024	###	###	###	0.5
2019-Oct-25 Fri	###	6.46	###	6.45			###	###	###
2019-Oct-24 Thu	6	###	6	###	10,689	###	88.8	88.8	0.0
2019-Oct-23 Wed	###	###	###	###	646	0	###	###	0.0
2019-Oct-22 Tue	###	###	5.85	###			69.2	69.2	0.0
2019-Oct-21 Mon	6	###	6	###	13,380	40,140	74.7	74.7	0.0
2019-Oct-18 Fri	###	###	###	###	775	0	28.4	28.4	0.0
2019-Oct-17 Thu	5.87	###	5.8	###	5,287	###	###	###	0.0
2019-Oct-16 Wed	###	###	5.8	5.85			###	###	0.4
2019-Oct-15 Tue	###	###	###	###			###	###	0.0
2019-Oct-14 Mon	6.29	6.29	5.81	5.81			3.8	3.8	###
2019-Oct-11 Fri	###	###	6.2	6.28	7,380	22,878	###	###	0.4
2019-Oct-10 Thu	6.29	6.44	6.28	###			###	###	0.0
2019-Oct-09 Wed	6.2	6.27	6.2	6.25	9,175	###	###	###	###
2019-Oct-08 Tue	###	###	6	###	6,729	20,187	80.4	80.4	0.0
2019-Oct-07 Mon	5.89	###	5.89	###			90.1	90.1	0.0
2019-Oct-04 Fri	###	5.74	###	###			###	###	0.0
2019-Oct-03 Thu	5.7	5.85	###	5.85	8,279	###	###	###	0.4
2019-Oct-02 Wed	5.4	###	5.4	5.54	18,326	49,480	91.3	91.3	0.4
2019-Oct-01 Tue	###	###	5.2	###	20,787	54,046	###	###	0.0
2019-Sep-30 Mon	6	6	5.7	5.71	16,985	###	7.6	7.6	0.4
2019-Sep-27 Fri	###	###	6	###			###	###	0.0
2019-Sep-26 Thu	###	###	###	###			35.5	35.5	0.0
2019-Sep-25 Wed	6.23	###	6.2	6.2			###	###	0.4
2019-Sep-24 Tue	###	###	###	###	11,459	0	20.4	20.4	0.0
2019-Sep-23 Mon	###	###	###	###			68.3	68.3	0.0
2019-Sep-20 Fri	5.76	###	5.76	###			86.2	86.2	0.0
2019-Sep-19 Thu	###	5.7	###	5.7			82.7	82.7	0.4
2019-Sep-18 Wed	###	5.85	###	5.77	14,041	###	84.1	84.1	0.4
2019-Sep-17 Tue	5.58	###	5.51	###			81.8	81.8	0.0
2019-Sep-16 Mon	5.76	5.83	5.55	5.77			66.9	66.9	0.4
2019-Sep-13 Fri	###	###	5.74	5.76	3,743	10,742	14.6	14.6	###
2019-Sep-12 Thu	5.85	5.85	5.71	5.78			24.7	24.7	0.4
2019-Sep-11 Wed	###	###	5.75	5.87			22.9	22.9	###
2019-Sep-10 Tue	6.23	6.25	5.73	5.86	24,770	148,372	###	###	0.4
2019-Sep-09 Mon	6.46	6.46	6	###			###	###	0.0
2019-Sep-06 Fri	###	6.7	###	6.47			13.2	13.2	0.5
2019-Sep-05 Thu	###	###	6.7	6.7			###	###	0.5
2019-Sep-04 Wed	7	7	6.89	###			19.2	19.2	0.0
2019-Sep-03 Tue	###	###	6.82	6.89			22.6	22.6	0.5
2019-Sep-02 Mon	###	###	6.74	6.82	36,476	122,924	###	###	0.5
2019-Aug-30 Fri	###	###	6.7	6.81			9.5	9.5	###
2019-Aug-29 Thu	7	7.28	###	7.28	41,029	149,345	###	###	0.5
2019-Aug-28 Wed	6.75	###	6.75	7			###	###	0.5
2019-Aug-27 Tue	###	###	6.58	6.74	20,074	66,043	12.5	12.5	###
2019-Aug-26 Mon	6.48	###	6.48	###			###	###	0.0
2019-Aug-23 Fri	6.49	6.49	###	###			###	###	0.0
2019-Aug-22 Thu	6.4	6.46	###	6.46			###	###	###
2019-Aug-21 Wed	6.26	###	6.26	###			###	###	0.0
2019-Aug-20 Tue	###	###	6	6	6,622	###	20.6	20.6	0.4
2019-Aug-19 Mon	###	6.2	###	6.2			87.1	87.1	0.4
2019-Aug-16 Fri	###	###	###	###	12,152	0	###	###	0.0
2019-Aug-15 Thu	###	###	###	###	3,876	0	82.2	82.2	0.0
2019-Aug-14 Wed	6	6	###	5.72	39,246	###	###	###	0.4
2019-Aug-13 Tue	6	###	###	###	35,777	0	###	###	0.0
2019-Aug-12 Mon	###	###	###	###			22.2	22.2	0.0
2019-Aug-09 Fri	6.5	6.5	6	###	18,149	###	3.4	3.4	0.0
2019-Aug-08 Thu	###	6.5	6.22	6.5			###	###	0.5
2019-Aug-07 Wed	6	###	6	###	42,957	128,871	83.7	83.7	0.0
2019-Aug-06 Tue	###	###	5.82	6			###	###	0.4
2019-Aug-05 Mon	5.4	###	5.4	###			98.4	98.4	0.0
2019-Aug-02 Fri	5.26	5.5	5.26	5.4	10,941	###	87.7	87.7	0.4
2019-Aug-01 Thu	5.2	5.2	4.79	###			7.3	7.3	0.0
2019-Jul-31 Wed	5.51	5.51	5.4	5.47	6,946	###	32.5	32.5	###
2019-Jul-30 Tue	5.41	5.48	5.41	5.44	3,146	17,129	###	###	0.4
2019-Jul-29 Mon	5.41	5.44	5.41	5.44	6,051	32,826	75.1	75.1	0.4
2019-Jul-26 Fri	###	5.4	5.27	5.4	16,542	88,251	###	###	0.4
2019-Jul-25 Thu	5.43	5.45	5.4	5.45			70.0	70.0	###
2019-Jul-24 Wed	###	5.44	###	5.43	1,877	###	86.4	86.4	0.4
2019-Jul-23 Tue	5.5	5.5	5.27	5.27			###	###	###
2019-Jul-22 Mon	5.56	5.56	###	5.52			###	###	0.4
2019-Jul-19 Fri	###	###	###	5.56			89.2	89.2	0.4
2019-Jul-18 Thu	5.29	5.29	5.26	5.29	6,225	###	70.4	70.4	0.4
2019-Jul-17 Wed	###	###	###	###	757	0	###	###	0.0
2019-Jul-16 Tue	###	###	###	###	17,440	0	###	###	0.0
2019-Jul-15 Mon	5.2	5.2	###	###	2,946	7,659	19.6	19.6	0.0
2019-Jul-12 Fri	###	5.2	###	5.2			###	###	###
2019-Jul-11 Thu	5.22	###	5.22	###			###	###	0.0
2019-Jul-10 Wed	###	###	###	###	17,776	0	10.3	10.3	0.0
2019-Jul-09 Tue	###	###	###	5.24	11,645	0	84.3	84.3	0.4
2019-Jul-08 Mon	5.2	5.2	###	###	5,026	###	30.5	30.5	0.0
2019-Jul-05 Fri	###	5.21	###	###	11,327	###	###	###	0.0
2019-Jul-04 Thu	###	5.22	###	5.22	4,077	10,640	80.0	80.0	0.4
2019-Jul-03 Wed	5.2	###	###	###	13,923	0	31.0	31.0	0.0
2019-Jul-02 Tue	4.83	###	4.83	###			85.3	85.3	0.0
2019-Jul-01 Mon	###	###	4.89	###			###	###	0.0
2019-Jun-28 Fri	###	5.27	###	###			31.1	31.1	0.0
2019-Jun-27 Thu	###	###	###	5	12,222	0	80.9	80.9	0.4
2019-Jun-26 Wed	5.23	5.23	4.79	4.84			5.2	5.2	0.3
2019-Jun-25 Tue	###	###	###	5.23			88.8	88.8	###
2019-Jun-24 Mon	###	###	###	###			74.0	74.0	0.0
2019-Jun-21 Fri	###	###	4.85	###	7,654	###	###	###	0.0
2019-Jun-20 Thu	4.47	###	4.47	4.87			###	###	0.3
2019-Jun-19 Wed	4.7	4.7	4.42	4.51	13,579	61,920	10.0	10.0	0.3
2019-Jun-18 Tue	4.58	###	4.56	###			83.1	83.1	0.0
2019-Jun-17 Mon	4.55	###	4.55	###	210,824	479,624	87.3	87.3	0.0
2019-Jun-14 Fri	4.42	###	4.42	4.55			88.1	88.1	0.3
2019-Jun-13 Thu	4.25	4.42	4.25	4.42			93.4	93.4	0.3
2019-Jun-12 Wed	###	4.24	###	4.24			###	###	0.3
2019-Jun-11 Tue	###	###	###	###	1,579	0	66.0	66.0	0.0
2019-Jun-07 Fri	###	4.2	###	###			###	###	0.0
2019-Jun-06 Thu	###	###	###	###	7,645	0	84.6	84.6	0.0
2019-Jun-05 Wed	###	###	###	###			###	###	0.0
2019-Jun-04 Tue	###	###	###	###	24,775	0	###	###	0.0
2019-Jun-03 Mon	3.8	###	3.8	###	18,375	###	92.0	92.0	0.0
2019-May-31 Fri	3.49	###	3.49	###	7,280	###	92.9	92.9	0.0
2019-May-30 Thu	3.42	3.42	3.42	3.42	175	###	73.2	73.2	0.2
2019-May-29 Wed	###	###	###	###	42	0	###	###	0.0
2019-May-28 Tue	###	###	###	###	1,473	0	###	###	0.0
2019-May-27 Mon	###	###	###	###			###	###	0.0
2019-May-24 Fri	3.4	3.43	3.4	3.43	925	3,158	###	###	0.2
2019-May-23 Thu	3.42	3.42	3.4	3.4			27.6	27.6	0.2
2019-May-22 Wed	3.43	3.44	###	###	4,957	8,526	20.6	20.6	0.0
2019-May-21 Tue	###	###	###	###	2,789	0	###	###	0.0
2019-May-20 Mon	###	###	###	###	3,178	0	72.1	72.1	0.0
2019-May-17 Fri	###	###	###	###	1,375	0	69.2	69.2	0.0
2019-May-16 Thu	###	###	###	###	0				0.0
2019-May-15 Wed	3.46	3.46	###	###			###	###	0.0
2019-May-14 Tue	3.45	3.47	3.41	3.42	3,287	###	28.2	28.2	0.2
2019-May-13 Mon	###	###	3.26	3.28	11,285	###	###	###	0.2
2019-May-10 Fri	###	3.41	###	3.41	929	1,583	83.1	83.1	###
2019-May-09 Thu	3.4	3.4	###	###			###	###	0.0
2019-May-08 Wed	###	3.43	###	3.43	2,058	3,529	87.3	87.3	0.2
2019-May-07 Tue	###	###	3.28	3.28	2,321	###	###	###	0.2
2019-May-06 Mon	3.28	###	3.22	###			86.2	86.2	0.0
2019-May-03 Fri	###	###	3.26	3.28	3,343	5,449	16.1	16.1	0.2
2019-May-02 Thu	3.27	###	3.26	###	10,258	16,720	###	###	0.0
2019-May-01 Wed	###	###	###	###	12,979	0	###	###	0.0
2019-Apr-30 Tue	3.5	3.5	###	3.41	6,189	###	###	###	###
2019-Apr-29 Mon	3.51	3.52	3.5	3.5			34.1	34.1	0.3
2019-Apr-26 Fri	3.55	3.55	3.49	3.5			20.7	20.7	0.3
2019-Apr-24 Wed	3.51	3.52	3.51	3.52			69.5	69.5	###
2019-Apr-23 Tue	3.54	3.56	3.53	3.56	2,673	9,475	###	###	0.3
2019-Apr-18 Thu	3.58	3.59	3.53	3.59	83,346	###	###	###	###
2019-Apr-17 Wed	###	###	3.59	###	6,573	###	###	###	0.0
2019-Apr-16 Tue	###	###	###	###			27.7	27.7	0.0
2019-Apr-15 Mon	###	###	###	###			73.0	73.0	0.0
2019-Apr-12 Fri	3.71	3.72	3.71	3.72	980	3,640	65.7	65.7	0.3
2019-Apr-11 Thu	3.84	3.84	3.73	3.73			###	###	###
2019-Apr-10 Wed	###	###	3.87	###			###	###	0.0
2019-Apr-09 Tue	3.81	3.88	3.8	3.86	9,078	34,859	###	###	0.3
2019-Apr-08 Mon	3.74	3.85	3.73	3.79	16,949	###	81.2	81.2	###
2019-Apr-05 Fri	3.72	3.8	3.71	3.76			81.3	81.3	0.3
2019-Apr-04 Thu	###	###	###	###			79.7	79.7	0.0
2019-Apr-03 Wed	3.5	###	3.5	3.55			###	###	###
2019-Apr-02 Tue	3.58	3.59	3.54	3.56	8,442	###	23.8	23.8	0.3
2019-Apr-01 Mon	###	###	###	###	28,446	0	78.7	78.7	0.0
2019-Mar-29 Fri	3.74	3.83	3.71	3.72			###	###	0.3
2019-Mar-28 Thu	###	###	3.74	3.74	3,340	6,245	###	###	0.3
2019-Mar-27 Wed	4	###	4	###	1,022	2,044	77.1	77.1	0.0
2019-Mar-26 Tue	###	###	###	###			72.7	72.7	0.0
2019-Mar-25 Mon	###	###	###	###	15,154	0	92.2	92.2	0.0
2019-Mar-22 Fri	###	###	3.89	###			23.8	23.8	0.0
2019-Mar-21 Thu	3.83	3.88	3.83	3.88			84.1	84.1	0.3
2019-Mar-20 Wed	3.79	3.8	3.74	3.74			###	###	0.3
2019-Mar-19 Tue	3.82	3.82	3.82	3.82			###	###	0.3
2019-Mar-18 Mon	3.83	3.83	3.8	3.8	4,885	###	###	###	###
2019-Mar-15 Fri	3.7	3.7	###	3.7	3,850	7,122	###	###	0.3
2019-Mar-14 Thu	###	3.72	###	3.72			79.1	79.1	0.3
2019-Mar-13 Wed	###	###	###	###			###	###	0.0
2019-Mar-12 Tue	###	###	3.59	###	4,557	8,179	86.3	86.3	0.0
2019-Mar-11 Mon	3.8	3.81	3.78	3.81			75.5	75.5	0.3
2019-Mar-08 Fri	3.7	3.75	3.7	3.75			83.0	83.0	0.3
2019-Mar-07 Thu	3.76	3.8	3.71	3.71	7,453	27,986	###	###	###
2019-Mar-06 Wed	3.79	3.79	3.74	3.79	2,075	###	64.7	64.7	###
2019-Mar-05 Tue	3.86	3.86	3.76	3.83			30.4	30.4	###
2019-Mar-04 Mon	###	###	3.85	3.86			###	###	0.3
2019-Mar-01 Fri	4	###	###	###	7,070	0	###	###	0.0
2019-Feb-28 Thu	###	###	###	###	2,348	0	###	###	0.0
2019-Feb-27 Wed	###	###	###	###			###	###	0.0
2019-Feb-26 Tue	###	###	3.89	###			18.3	18.3	0.0
2019-Feb-25 Mon	4.21	4.24	4.2	4.22	1,541	###	###	###	###
2019-Feb-22 Fri	4.22	4.26	###	4.26	9,828	###	###	###	0.3
2019-Feb-21 Thu	###	###	###	###			###	###	0.0
2019-Feb-20 Wed	4	4.21	###	###	21,558	45,379	###	###	0.0
2019-Feb-19 Tue	3.84	###	3.84	3.84			71.3	71.3	0.3
2019-Feb-18 Mon	3.82	3.82	3.82	3.82	1,581	###	###	###	0.3
2019-Feb-15 Fri	3.83	3.87	3.83	3.83	7,575	###	###	###	###
2019-Feb-14 Thu	3.79	3.8	3.76	3.76	8,346	31,547	21.8	21.8	0.3
2019-Feb-11 Mon	3.82	3.86	3.82	3.84	16,854	###	###	###	0.3
2019-Feb-08 Fri	3.85	3.86	3.82	3.86			###	###	0.3
2019-Feb-06 Wed	3.79	3.79	3.76	3.76			###	###	0.3
2019-Feb-05 Tue	###	###	3.8	3.82	5,072	###	###	###	0.3
2019-Feb-04 Mon	###	###	###	###	4,256	0	26.7	26.7	0.0
2019-Feb-01 Fri	3.84	###	3.84	3.89	13,254	25,447	###	###	0.3
2019-Jan-31 Thu	###	###	3.83	3.83			###	###	###
2019-Jan-30 Wed	3.85	###	3.85	3.88			###	###	0.3
2019-Jan-29 Tue	###	3.85	###	3.85	6,974	13,424	###	###	0.3
2019-Jan-17 Thu	3.75	3.75	3.75	3.75	0				0.3
2019-Jan-11 Fri	3.74	3.74	3.55	3.55			###	###	###
2019-Jan-10 Thu	3.58	3.75	3.56	3.75			###	###	0.3
2019-Jan-09 Wed	3.55	3.55	3.55	3.55	6,359	22,574	64.6	64.6	###
2019-Jan-04 Fri	3.89	###	3.89	###	8,523	16,577	93.0	93.0	0.0
2019-Jan-03 Thu	3.77	3.87	###	3.87			88.3	88.3	###
2019-Jan-02 Wed	3.49	###	3.49	###			###	###	0.0
2018-Dec-28 Fri	3.7	3.7	3.53	3.53			###	###	0.3
2018-Dec-27 Thu	3.78	3.79	###	3.7			10.8	10.8	0.3
2018-Dec-21 Fri	###	###	###	###	13,277	0	82.1	82.1	0.0
2018-Dec-20 Thu	4	###	3.86	###	17,440	33,659	33.0	33.0	0.0
2018-Dec-19 Wed	3.47	3.89	3.47	3.85			###	###	0.3
2018-Dec-14 Fri	###	###	3.28	3.28			32.0	32.0	0.2
2018-Dec-13 Thu	3.24	3.26	3.23	3.26	2,588	###	###	###	0.2
2018-Dec-12 Wed	3.2	3.2	###	###	2,182	###	22.0	22.0	0.0
2018-Dec-11 Tue	###	###	###	###	18,021	0	###	###	0.0
2018-Dec-10 Mon	###	3.5	###	3.49			99.3	99.3	###
2018-Dec-07 Fri	###	3	###	3	7,551	11,326	###	###	0.2
2018-Dec-06 Thu	2.87	###	2.87	###	21,285	30,543	###	###	0.0
2018-Dec-05 Wed	2.85	2.87	2.82	2.83			29.1	29.1	0.2
2018-Dec-04 Tue	2.77	2.77	2.77	2.77	471	###	###	###	0.2
2018-Dec-03 Mon	2.71	2.76	2.71	2.76			79.5	79.5	0.2
2018-Nov-30 Fri	2.73	2.79	2.73	2.74	10,271	28,347	73.0	73.0	0.2
2018-Nov-29 Thu	2.73	2.73	2.73	2.73	0				###
2018-Nov-14 Wed	###	###	###	###			###	###	0.0
2018-Nov-13 Tue	###	###	###	###			###	###	0.0
2018-Nov-12 Mon	2.74	2.74	2.74	2.74	0				0.2
2018-Nov-09 Fri	2.74	2.74	2.74	2.74	0				0.2
2018-Nov-08 Thu	2.74	2.74	2.71	2.74			###	###	0.2
2018-Nov-07 Wed	2.79	2.79	2.74	2.77			###	###	0.2
2018-Nov-06 Tue	2.79	2.89	2.79	2.89			###	###	###
2018-Nov-05 Mon	2.79	2.8	2.79	2.79			###	###	###
2018-Nov-02 Fri	2.75	2.75	2.74	2.74			26.5	26.5	0.2
2018-Nov-01 Thu	2.72	2.72	###	###	6,077	###	18.1	18.1	0.0
2018-Oct-31 Wed	2.7	2.72	###	2.72			71.0	71.0	0.2
2018-Oct-30 Tue	2.71	2.72	2.7	2.7			25.6	25.6	0.2
2018-Oct-29 Mon	2.79	2.79	2.72	2.79			###	###	###
2018-Oct-26 Fri	2.77	2.79	###	2.79	19,656	27,420	###	###	###
2018-Oct-25 Thu	2.8	2.8	2.77	2.8	1,528	4,255	81.9	81.9	0.2
2018-Oct-24 Wed	2.78	2.8	2.78	2.8			###	###	0.2
2018-Oct-23 Tue	2.76	2.76	2.76	2.76	639,129	###	81.1	81.1	0.2
2018-Oct-22 Mon	2.75	2.75	2.75	2.75			73.3	73.3	###
2018-Oct-19 Fri	2.74	2.76	2.74	2.75			###	###	###
2018-Oct-18 Thu	###	2.7	###	2.7	878	1,185	###	###	0.2
2018-Oct-17 Wed	2.72	2.76	2.72	2.76	1,845	5,055	75.6	75.6	0.2
2018-Oct-16 Tue	2.79	2.79	2.75	2.75			19.9	19.9	###
2018-Oct-15 Mon	2.75	2.75	###	###	7,251	9,970	19.0	19.0	0.0
2018-Oct-12 Fri	###	2.74	###	###			55.7	55.7	0.0
2018-Oct-11 Thu	2.49	2.54	2.49	2.54			###	###	###
2018-Oct-10 Wed	2.4	2.4	2.4	2.4	0				###
2018-Oct-09 Tue	###	2.4	###	2.4	1,779	###	87.3	87.3	###
2018-Oct-08 Mon	2.4	2.4	2.4	2.4	3,220	7,728	79.6	79.6	###
2018-Oct-05 Fri	###	###	###	###			68.2	68.2	0.0
2018-Oct-04 Thu	2.42	2.42	2.42	2.42	0				0.2
2018-Oct-03 Wed	2.4	2.42	2.4	2.42			###	###	0.2
2018-Oct-02 Tue	###	###	###	###			###	###	0.0
2018-Oct-01 Mon	###	###	###	###	1,127	0	###	###	0.0
2018-Sep-28 Fri	###	###	###	###			###	###	0.0
2018-Sep-27 Thu	2.4	2.4	###	2.4			###	###	###
2018-Sep-26 Wed	###	###	2.42	2.42	53,022	64,156	###	###	0.2
2018-Sep-25 Tue	###	###	###	###			71.5	71.5	0.0
2018-Sep-24 Mon	2.59	2.59	2.59	2.59	0				0.2
2018-Sep-21 Fri	2.58	2.59	2.58	2.59			###	###	0.2
2018-Sep-20 Thu	2.4	###	2.4	###	3,025	###	96.8	96.8	0.0
2018-Sep-19 Wed	###	2.55	###	2.55			###	###	0.2
2018-Sep-18 Tue	###	###	###	###			36.9	36.9	0.0
2018-Sep-17 Mon	2.24	2.24	2.24	2.24	0				###
2018-Sep-14 Fri	2.23	2.24	2.23	2.24			69.5	69.5	###
2018-Sep-13 Thu	2.24	2.26	2.24	2.26			79.5	79.5	###
2018-Sep-12 Wed	2.23	2.24	2.23	2.24			###	###	###
2018-Sep-11 Tue	###	###	###	###			###	###	0.0
2018-Sep-10 Mon	###	###	###	###	2,173	0	69.5	69.5	0.0
2018-Sep-07 Fri	###	2.25	###	2.25	1,349	###	###	###	###
2018-Sep-06 Thu	2.2	2.2	2.2	2.2			79.7	79.7	0.2
2018-Sep-05 Wed	2.24	2.24	2.24	2.24			###	###	###
2018-Sep-04 Tue	2.25	2.25	2.23	2.23	773	###	26.8	26.8	###
2018-Sep-03 Mon	2.25	2.25	2.25	2.25	1,689	###	76.7	76.7	###
2018-Aug-31 Fri	###	###	2.2	2.2	12,545	###	4.8	4.8	0.2
2018-Aug-30 Thu	2.21	###	2.2	2.2			33.6	33.6	0.2
2018-Aug-29 Wed	2.22	2.27	2.22	2.27			###	###	0.2
2018-Aug-28 Tue	###	###	###	###			###	###	0.0
2018-Aug-27 Mon	###	###	###	###			###	###	0.0
2018-Aug-24 Fri	###	###	###	###	4,528	0	###	###	0.0
2018-Aug-23 Thu	###	###	2	2			###	###	0.1
2018-Aug-22 Wed	###	###	###	###			77.2	77.2	0.0
2018-Aug-21 Tue	2	###	2	###	4,975	4,975	###	###	0.0
2018-Aug-20 Mon	2	2	2	2			73.1	73.1	0.1
2018-Aug-17 Fri	###	###	###	2			8.8	8.8	0.1
2018-Aug-16 Thu	2.2	2.2	###	###	23,141	25,455	###	###	0.0
2018-Aug-15 Wed	2.28	2.28	2.28	2.28	7,246	16,520	###	###	0.2
2018-Aug-14 Tue	###	###	2.28	2.28	2,747	###	26.1	26.1	0.2
2018-Aug-13 Mon	###	###	###	###	6,851	0	85.6	85.6	0.0
2018-Aug-10 Fri	###	###	###	###	3,927	0	###	###	0.0
2018-Aug-09 Thu	###	###	###	###			79.6	79.6	0.0
2018-Aug-08 Wed	###	###	2.29	2.29			26.9	26.9	###
2018-Aug-07 Tue	###	###	###	###			74.4	74.4	0.0
2018-Aug-06 Mon	###	###	###	###	470	0	71.5	71.5	0.0
2018-Aug-03 Fri	###	###	###	###			70.3	70.3	0.0
2018-Aug-02 Thu	###	###	###	###	682	0	###	###	0.0
2018-Aug-01 Wed	###	2.4	###	###			###	###	0.0
2018-Jul-31 Tue	###	###	2.24	2.29	1,348	###	26.6	26.6	###
2018-Jul-30 Mon	2.28	###	2.26	2.27	7,180	###	###	###	0.2
2018-Jul-27 Fri	2.26	2.27	2.26	2.27	745	1,687	###	###	0.2
2018-Jul-26 Thu	2.22	2.22	###	###			15.4	15.4	0.0
2018-Jul-25 Wed	2.2	2.2	2.2	2.2			71.2	71.2	0.2
2018-Jul-24 Tue	###	###	###	###			31.9	31.9	0.0
2018-Jul-23 Mon	2.2	2.2	2.2	2.2			75.7	75.7	0.2
2018-Jul-20 Fri	###	###	###	###	251	0	67.0	67.0	0.0
2018-Jul-19 Thu	###	2.25	###	2.25			###	###	###
2018-Jul-18 Wed	2.29	###	2.29	###			78.9	78.9	0.0
2018-Jul-17 Tue	2.27	2.27	2.27	2.27			78.9	78.9	0.2
2018-Jul-16 Mon	###	###	###	###	0				0.0
2018-Jul-13 Fri	###	###	###	###	2,973	0	###	###	0.0
2018-Jul-12 Thu	###	###	###	###			28.6	28.6	0.0
2018-Jul-11 Wed	###	###	###	###			###	###	0.0
2018-Jul-10 Tue	###	###	###	###	0				0.0
2018-Jul-09 Mon	###	###	2.27	###	11,455	###	###	###	0.0
2018-Jul-06 Fri	2.29	###	2.29	2.29			###	###	###
2018-Jul-05 Thu	2.25	2.29	2.25	2.29			87.6	87.6	###
2018-Jul-04 Wed	###	###	###	###	0				0.0
2018-Jul-03 Tue	###	###	###	###	0				0.0
2018-Jul-02 Mon	###	###	###	###			77.5	77.5	0.0
2018-Jun-29 Fri	2.2	2.2	###	###	8,157	8,972	16.5	16.5	0.0
2018-Jun-28 Thu	###	2.27	###	###	13,052	###	26.8	26.8	0.0
2018-Jun-27 Wed	###	###	###	###			###	###	0.0
2018-Jun-26 Tue	###	###	###	###	0				0.0
2018-Jun-25 Mon	###	###	###	###			73.3	73.3	0.0
2018-Jun-22 Fri	###	###	###	###	577	0	###	###	0.0
2018-Jun-21 Thu	###	###	###	###	2,152	0	26.0	26.0	0.0
2018-Jun-20 Wed	###	###	###	###	1,148	0	67.4	67.4	0.0
2018-Jun-19 Tue	2.22	2.23	2.22	2.23			81.1	81.1	###
2018-Jun-18 Mon	###	###	###	###	8,822	0	22.2	22.2	0.0
2018-Jun-15 Fri	###	###	###	###			###	###	0.0
2018-Jun-14 Thu	2.27	2.28	2.27	2.27	3,825	###	###	###	0.2
2018-Jun-13 Wed	2.25	2.25	2.25	2.25	249	###	76.5	76.5	###
2018-Jun-12 Tue	2.24	2.24	2.24	2.24			###	###	###
2018-Jun-08 Fri	2.24	2.24	2.24	2.24			73.1	73.1	###
2018-Jun-07 Thu	2.28	2.28	2.24	2.24	7,750	###	20.5	20.5	###
2018-Jun-06 Wed	2.24	###	2.24	###	46,848	###	###	###	0.0
2018-Jun-05 Tue	2.25	2.25	2.23	2.24			###	###	###
2018-Jun-04 Mon	2.27	2.28	2.23	2.23			###	###	###
2018-Jun-01 Fri	2.26	2.28	2.25	2.25			###	###	###
2018-May-31 Thu	2.26	2.26	2.25	2.26			###	###	###
2018-May-30 Wed	2.23	2.26	2.23	2.26			###	###	###
2018-May-29 Tue	2.2	2.24	###	2.24	7,549	8,454	###	###	###
2018-May-28 Mon	2.21	2.23	###	2.2	11,440	12,755	33.6	33.6	0.2
2018-May-25 Fri	2.21	2.23	2.21	2.23	953	###	###	###	###
2018-May-24 Thu	2.2	2.21	2.2	2.21	1,844	###	75.9	75.9	0.2
2018-May-23 Wed	2.21	2.21	2.2	2.2			33.5	33.5	0.2
2018-May-22 Tue	2.21	2.25	2.21	2.25			###	###	###
2018-May-21 Mon	2.23	2.27	2.21	2.27	1,971	###	86.7	86.7	0.2
2018-May-18 Fri	2.25	###	2.21	###			###	###	0.0
2018-May-17 Thu	###	###	###	###			70.5	70.5	0.0
2018-May-16 Wed	###	###	###	###	22,780	0	###	###	0.0
2018-May-15 Tue	###	###	###	###	0				0.0
2018-May-14 Mon	###	###	###	###			###	###	0.0
2018-May-11 Fri	###	###	###	###			###	###	0.0
2018-May-10 Thu	###	2.41	###	###			###	###	0.0
2018-May-09 Wed	2.26	###	2.26	###	3,774	###	93.5	93.5	0.0
2018-May-08 Tue	###	###	2.26	2.26			10.4	10.4	###
2018-May-07 Mon	###	###	###	###			###	###	0.0
2018-May-04 Fri	2.42	2.42	###	###			###	###	0.0
2018-May-03 Thu	2.44	2.44	2.44	2.44			###	###	0.2
2018-May-02 Wed	###	2.44	###	2.44			88.1	88.1	0.2
2018-May-01 Tue	###	###	###	###	2,484	0	###	###	0.0
2018-Apr-30 Mon	###	2.4	###	###			###	###	0.0
2018-Apr-27 Fri	###	###	###	###			###	###	0.0
2018-Apr-26 Thu	###	###	2.25	###	18,870	21,228	###	###	0.0
2018-Apr-24 Tue	###	###	###	###	8,727	0	73.6	73.6	0.0
2018-Apr-23 Mon	###	###	###	###	3,225	0	###	###	0.0
2018-Apr-20 Fri	###	2.41	###	###	777	###	23.9	23.9	0.0
2018-Apr-19 Thu	###	###	###	###	441	0	###	###	0.0
2018-Apr-18 Wed	###	###	###	###			77.8	77.8	0.0
2018-Apr-17 Tue	###	###	###	###			84.1	84.1	0.0
2018-Apr-16 Mon	2.41	2.41	2.41	2.41	0				0.2
2018-Apr-13 Fri	###	2.41	###	2.41	1,146	1,380	86.8	86.8	0.2
2018-Apr-12 Thu	2.42	2.45	2.42	2.42	3,459	8,422	###	###	0.2
2018-Apr-11 Wed	2.4	2.41	###	2.41	3,775	4,548	###	###	0.2
2018-Apr-10 Tue	2.4	2.42	###	2.4			65.0	65.0	###
2018-Apr-09 Mon	2.42	2.42	2.41	2.42	3,259	7,870	###	###	0.2
2018-Apr-06 Fri	2.44	2.44	2.43	2.43	8,670	###	###	###	###
2018-Apr-05 Thu	2.45	2.46	2.45	2.45	2,927	7,185	###	###	0.2
2018-Apr-04 Wed	2.51	2.51	2.48	2.48			27.4	27.4	0.2
2018-Apr-03 Tue	2.5	2.58	2.5	2.54			83.9	83.9	###
2018-Mar-29 Thu	2.5	2.5	2.49	2.49			###	###	0.2
2018-Mar-28 Wed	2.55	2.55	2.55	2.55	0				0.2
2018-Mar-27 Tue	###	###	2.55	2.55	3,173	4,045	16.3	16.3	0.2
2018-Mar-26 Mon	2.5	2.55	2.5	2.55			84.9	84.9	0.2
2018-Mar-23 Fri	2.45	2.49	2.43	2.43	2,153	###	###	###	###
2018-Mar-22 Thu	2.5	2.5	2.45	2.49	17,923	44,359	###	###	0.2
2018-Mar-21 Wed	2.47	###	2.47	2.48			###	###	0.2
2018-Mar-20 Tue	2.5	2.55	2.45	2.45	7,722	###	19.8	19.8	0.2
2018-Mar-19 Mon	2.49	2.55	2.45	2.55			89.9	89.9	0.2
2018-Mar-16 Fri	2.49	###	2.49	###	1,689	###	96.8	96.8	0.0
2018-Mar-15 Thu	2.53	2.53	2.49	2.49			20.7	20.7	0.2
2018-Mar-14 Wed	2.52	2.52	2.52	2.52	0				###
2018-Mar-13 Tue	2.52	2.52	2.52	2.52	0				###
2018-Mar-12 Mon	2.52	###	2.52	2.52	1,528	1,925	72.1	72.1	###
2018-Mar-09 Fri	2.52	2.52	2.52	2.52	0				###
2018-Mar-08 Thu	###	###	2.52	2.52	450	###	5.2	5.2	###
2018-Mar-07 Wed	2.55	2.7	2.55	2.7			95.8	95.8	0.2
2018-Mar-06 Tue	###	###	2.52	2.52			###	###	###
2018-Mar-05 Mon	2.55	2.55	2.55	2.55	750	###	74.3	74.3	0.2
2018-Mar-02 Fri	2.52	2.53	2.52	2.53			74.3	74.3	###
2018-Mar-01 Thu	###	###	2.52	2.52			###	###	###
2018-Feb-28 Wed	2.58	2.59	2.58	2.59			72.6	72.6	0.2
2018-Feb-27 Tue	2.75	2.75	2.75	2.75	0				###
2018-Feb-26 Mon	2.75	2.75	2.75	2.75	1,078	###	###	###	###
2018-Feb-23 Fri	###	2.79	2.58	2.79	1,450	###	###	###	###
2018-Feb-22 Thu	###	###	###	###	0				0.0
2018-Feb-21 Wed	2.58	###	2.58	###			###	###	0.0
2018-Feb-20 Tue	2.59	###	2.58	2.58			33.2	33.2	0.2
2018-Feb-19 Mon	2.85	2.85	2.83	2.83			26.0	26.0	0.2
2018-Feb-16 Fri	2.85	2.85	2.85	2.85			71.4	71.4	###
2018-Feb-15 Thu	2.71	2.85	2.71	2.85			###	###	###
2018-Feb-14 Wed	###	2.87	###	2.72	2,551	###	84.0	84.0	0.2
2018-Feb-13 Tue	###	2.7	2.58	###	8,358	###	64.6	64.6	0.0
2018-Feb-12 Mon	###	###	2.57	###			###	###	0.0
2018-Feb-09 Fri	###	###	###	###			68.2	68.2	0.0
2018-Feb-08 Thu	###	###	###	###			###	###	0.0
2018-Feb-07 Wed	###	###	###	###	579	0	###	###	0.0
2018-Feb-06 Tue	2.71	2.71	###	###	3,878	5,254	31.1	31.1	0.0
2018-Feb-05 Mon	2.72	2.72	2.71	2.72	15,680	42,571	80.9	80.9	0.2
2018-Feb-02 Fri	2.8	2.82	2.76	2.76	1,456	###	22.7	22.7	0.2
2018-Feb-01 Thu	2.76	2.83	2.76	2.8	853	2,384	###	###	0.2
2018-Jan-31 Wed	2.89	2.89	2.72	2.74			9.3	9.3	0.2
2018-Jan-30 Tue	2.86	2.86	2.86	2.86	0				0.2
2018-Jan-29 Mon	###	###	2.86	2.86	4,958	7,089	19.3	19.3	0.2
2018-Jan-25 Thu	2.88	###	2.88	###	2,672	3,847	78.5	78.5	0.0
2018-Jan-24 Wed	2.82	2.86	2.81	2.86			###	###	0.2
2018-Jan-23 Tue	2.75	2.77	2.75	2.77	9,420	###	###	###	0.2
2018-Jan-22 Mon	2.76	2.76	2.75	2.76	11,823	32,572	75.5	75.5	0.2
2018-Jan-19 Fri	2.78	2.78	2.76	2.78			###	###	0.2
2018-Jan-18 Thu	2.81	2.81	2.78	2.79			###	###	###
2018-Jan-17 Wed	2.85	2.88	2.8	2.8			24.1	24.1	0.2
2018-Jan-16 Tue	2.81	2.87	2.79	2.85			83.8	83.8	###
2018-Jan-15 Mon	2.75	2.82	2.75	2.82			###	###	###
2018-Jan-12 Fri	2.74	2.74	2.74	2.74	258	###	67.0	67.0	0.2
2018-Jan-11 Thu	2.71	2.75	2.7	2.75			85.1	85.1	###
2018-Jan-03 Wed	###	2.72	###	2.72	2,372	3,225	###	###	0.2
2018-Jan-02 Tue	2.54	2.54	2.54	2.54	0				###
2017-Dec-29 Fri	2.5	###	2.47	2.54	4,554	5,624	###	###	###
2017-Dec-28 Thu	2.51	2.51	2.51	2.51	0				###
2017-Dec-27 Wed	2.48	###	2.48	2.51			79.1	79.1	###
2017-Dec-22 Fri	2.52	2.54	2.47	2.47	3,375	8,454	###	###	###
2017-Dec-21 Thu	2.42	2.42	2.42	2.42	0				0.2
2017-Dec-20 Wed	2.42	2.42	2.42	2.42	0				0.2
2017-Dec-19 Tue	2.47	2.49	2.42	2.42	6,282	15,422	###	###	0.2
2017-Dec-18 Mon	2.43	2.45	2.42	2.42	4,341	10,570	32.4	32.4	0.2
2017-Dec-15 Fri	###	2.43	###	###			###	###	0.0
2017-Dec-08 Fri	2.43	2.49	2.43	2.49	39,949	98,274	###	###	0.2
2017-Dec-07 Thu	2.46	2.46	2.45	2.45	4,421	10,853	###	###	0.2
2017-Dec-06 Wed	###	###	###	###	0				0.0
2017-Dec-05 Tue	2.72	2.72	###	###			12.6	12.6	0.0
2017-Dec-04 Mon	2.79	2.79	2.79	2.79	0				###
2017-Dec-01 Fri	2.78	2.79	2.78	2.79			###	###	###
2017-Nov-30 Thu	2.73	2.75	2.73	2.75	4,724	12,943	###	###	###
2017-Nov-29 Wed	2.74	2.78	2.74	2.78			79.3	79.3	0.2
2017-Nov-28 Tue	###	2.78	###	2.78	12,586	###	###	###	0.2
2017-Nov-27 Mon	###	###	###	###	3,348	0	81.1	81.1	0.0
2017-Nov-24 Fri	###	###	###	###	50,774	0	66.6	66.6	0.0
2017-Nov-23 Thu	###	###	###	###			###	###	0.0
2017-Nov-22 Wed	2.58	###	2.57	2.57			###	###	###
2017-Nov-21 Tue	###	###	###	###	0				0.0
2017-Nov-20 Mon	2.58	###	2.58	###			88.0	88.0	0.0
2017-Nov-17 Fri	2.57	2.59	2.57	2.57	3,126	###	###	###	###
2017-Nov-16 Thu	2.55	2.59	2.54	2.59			79.5	79.5	0.2
2017-Nov-15 Wed	2.52	2.56	2.51	2.56			###	###	0.2
2017-Nov-14 Tue	2.43	2.58	2.43	2.58			94.4	94.4	0.2
2017-Nov-13 Mon	###	###	2.51	###	8,780	###	70.1	70.1	0.0
2017-Nov-10 Fri	2.52	2.52	2.52	2.52			67.8	67.8	###
2017-Nov-09 Thu	2.57	2.59	2.57	2.58			68.7	68.7	0.2
2017-Nov-08 Wed	2.55	2.56	2.55	2.56			71.6	71.6	0.2
2017-Nov-07 Tue	2.49	2.53	2.49	2.53	5,441	13,656	###	###	###
2017-Nov-06 Mon	2.43	2.5	2.43	2.5			85.8	85.8	0.2
2017-Nov-03 Fri	2.44	2.44	2.44	2.44	0				0.2
2017-Nov-02 Thu	2.44	2.44	2.44	2.44			###	###	0.2
2017-Nov-01 Wed	2.5	2.5	2.5	2.5	0				0.2
2017-Oct-31 Tue	2.47	2.5	2.47	2.5			79.4	79.4	0.2
2017-Oct-30 Mon	2.44	2.44	2.44	2.44			70.6	70.6	0.2
2017-Oct-27 Fri	2.44	2.48	2.44	2.48			###	###	0.2
2017-Oct-26 Thu	2.47	2.5	2.45	2.46			31.1	31.1	0.2
2017-Oct-25 Wed	2.4	2.42	###	2.42	3,188	3,857	76.8	76.8	0.2
2017-Oct-24 Tue	2.4	2.47	2.4	2.47			88.5	88.5	###
2017-Oct-23 Mon	2.4	2.4	2.4	2.4	150	###	###	###	###
2017-Oct-20 Fri	2.42	2.43	2.4	2.43			###	###	###
2017-Oct-19 Thu	2.4	2.4	###	###	3,489	4,186	###	###	0.0
2017-Oct-18 Wed	2.42	2.42	2.42	2.42			69.7	69.7	0.2
2017-Oct-17 Tue	2.45	2.46	2.45	2.46	229	###	70.7	70.7	0.2
2017-Oct-16 Mon	2.47	2.48	2.4	2.48			###	###	0.2
2017-Oct-13 Fri	2.44	2.47	2.44	2.47			75.6	75.6	###
2017-Oct-12 Thu	2.44	2.45	2.44	2.45			###	###	0.2
2017-Oct-11 Wed	2.5	2.5	2.44	2.44			###	###	0.2
2017-Oct-10 Tue	2.47	2.5	2.46	2.5			###	###	0.2
2017-Oct-09 Mon	2.48	2.49	2.47	2.49			###	###	0.2
2017-Oct-06 Fri	2.44	2.47	2.44	2.47			###	###	###
2017-Oct-05 Thu	2.5	2.5	2.5	2.5	0				0.2
2017-Oct-04 Wed	2.45	2.5	2.45	2.5	2,473	6,120	###	###	0.2
2017-Oct-03 Tue	###	2.48	###	2.45			93.3	93.3	0.2
2017-Oct-02 Mon	2.43	2.43	2.43	2.43	0				###
2017-Sep-29 Fri	2.43	2.43	2.43	2.43	0				###
2017-Sep-28 Thu	2.43	2.43	2.43	2.43	0				###
2017-Sep-27 Wed	2.43	2.43	2.43	2.43	0				###
2017-Sep-26 Tue	2.43	2.43	2.43	2.43	1,370	3,329	###	###	###
2017-Sep-25 Mon	###	###	###	###			###	###	0.0
2017-Sep-22 Fri	2.4	2.4	###	###			###	###	0.0
2017-Sep-21 Thu	2.55	2.55	2.4	2.4			5.5	5.5	###
2017-Sep-20 Wed	2.55	2.55	2.55	2.55			###	###	0.2
2017-Sep-19 Tue	2.55	###	2.52	2.53			###	###	###
2017-Sep-18 Mon	2.55	2.55	2.55	2.55	0				0.2
2017-Sep-15 Fri	2.55	###	2.52	2.55			###	###	0.2
2017-Sep-14 Thu	###	###	2.52	###	40,229	50,688	71.7	71.7	0.0
2017-Sep-13 Wed	2.72	2.72	###	###	11,246	###	8.2	8.2	0.0
2017-Sep-12 Tue	###	###	2.86	2.86			20.9	20.9	0.2
2017-Sep-11 Mon	2.7	2.7	2.7	2.7			68.9	68.9	0.2
2017-Sep-08 Fri	2.7	2.8	###	###	651	###	###	###	0.0
2017-Sep-07 Thu	###	###	###	###			71.1	71.1	0.0
2017-Sep-06 Wed	2.7	2.7	2.7	2.7	450	###	65.6	65.6	0.2
2017-Sep-05 Tue	2.74	2.74	2.74	2.74	0				0.2
2017-Sep-04 Mon	2.74	2.74	2.74	2.74	0				0.2
2017-Sep-01 Fri	2.7	2.74	2.7	2.74	8,251	22,442	79.5	79.5	0.2
2017-Aug-31 Thu	2.7	2.7	2.7	2.7	125	###	63.5	63.5	0.2
2017-Aug-30 Wed	2.52	2.52	2.52	2.52	0				###
2017-Aug-29 Tue	2.52	2.52	2.52	2.52	125	###	###	###	###
2017-Aug-28 Mon	2.42	2.42	2.42	2.42			76.5	76.5	0.2
2017-Aug-25 Fri	2.45	2.45	2.42	2.42			19.5	19.5	0.2
2017-Aug-24 Thu	2.5	2.5	2.45	2.45			###	###	0.2
2017-Aug-23 Wed	2.52	###	2.45	2.5	10,450	###	29.9	29.9	0.2
2017-Aug-22 Tue	###	2.73	2.58	2.58	2,523	###	13.4	13.4	0.2
2017-Aug-21 Mon	2.78	2.78	###	###	1,321	###	###	###	0.0
2017-Aug-18 Fri	2.85	2.85	2.8	2.8	2,287	###	###	###	0.2
2017-Aug-17 Thu	2.55	3	2.55	3	50,770	140,886	99.7	99.7	0.2
2017-Aug-16 Wed	2.5	2.5	2.5	2.5	0				0.2
2017-Aug-15 Tue	2.5	2.5	2.5	2.5			68.9	68.9	0.2
2017-Aug-14 Mon	###	###	2.5	2.55			13.8	13.8	0.2
2017-Aug-11 Fri	###	###	###	###	1,121	0	###	###	0.0
2017-Aug-10 Thu	###	###	###	###	442	0	75.6	75.6	0.0
2017-Aug-09 Wed	2.48	2.48	2.45	2.45	1,275	3,142	###	###	0.2
2017-Aug-08 Tue	###	###	2.48	2.48	725	###	###	###	0.2
2017-Aug-07 Mon	2.48	2.48	2.48	2.48	275	682	69.6	69.6	0.2
2017-Aug-04 Fri	2.45	2.49	2.42	2.49			86.3	86.3	0.2
2017-Aug-03 Thu	2.5	2.5	2.5	2.5	480	###	66.3	66.3	0.2
2017-Aug-02 Wed	2.78	2.78	2.53	2.53	3,577	###	###	###	###
2017-Aug-01 Tue	2.55	###	2.53	###			92.6	92.6	0.0
2017-Jul-31 Mon	2.57	2.57	2.52	2.57			###	###	###
2017-Jul-28 Fri	2.5	2.52	2.5	2.52			###	###	###
2017-Jul-27 Thu	2.55	2.55	2.5	2.52	4,756	###	###	###	###
2017-Jul-26 Wed	###	###	2.57	2.57	3,559	4,573	###	###	###
2017-Jul-25 Tue	###	###	###	###			67.7	67.7	0.0
2017-Jul-24 Mon	2.7	2.7	###	###	2,658	3,588	21.4	21.4	0.0
2017-Jul-21 Fri	2.75	2.75	2.75	2.75	0				###
2017-Jul-20 Thu	2.75	2.75	2.75	2.75	0				###
2017-Jul-19 Wed	###	2.75	###	2.75			###	###	###
2017-Jul-18 Tue	###	###	###	###	0				0.0
2017-Jul-17 Mon	###	###	###	###	0				0.0
2017-Jul-14 Fri	###	###	###	###			26.1	26.1	0.0
2017-Jul-13 Thu	2.71	2.71	2.71	2.71	0				###
2017-Jul-12 Wed	2.71	2.71	2.71	2.71	0				###
2017-Jul-11 Tue	###	2.71	###	2.71	950	1,287	###	###	###
2017-Jul-10 Mon	###	###	###	###	0				0.0
2017-Jul-07 Fri	###	###	###	###	0				0.0
2017-Jul-06 Thu	###	###	###	###			67.0	67.0	0.0
2017-Jul-05 Wed	###	###	###	###	0				0.0
2017-Jul-04 Tue	###	###	###	###	0				0.0
2017-Jul-03 Mon	###	###	###	###	1,050	0	###	###	0.0
2017-Jun-30 Fri	###	###	###	###			70.9	70.9	0.0
2017-Jun-29 Thu	2.74	2.74	###	###			9.1	9.1	0.0
2017-Jun-28 Wed	2.72	2.74	2.72	2.74	4,650	###	###	###	0.2
2017-Jun-27 Tue	2.82	2.82	2.73	2.73			10.8	10.8	###
2017-Jun-26 Mon	2.8	2.8	2.8	2.8	0				0.2
2017-Jun-23 Fri	2.8	2.8	2.8	2.8	0				0.2
2017-Jun-22 Thu	2.75	2.8	2.75	2.8			###	###	0.2
2017-Jun-21 Wed	2.75	2.75	2.75	2.75			###	###	###
2017-Jun-20 Tue	2.8	2.8	2.77	2.77			22.8	22.8	0.2
2017-Jun-19 Mon	2.82	2.82	2.74	2.78	11,856	32,959	21.1	21.1	0.2
2017-Jun-16 Fri	2.83	2.86	2.8	2.83			###	###	0.2
2017-Jun-15 Thu	###	###	###	###			76.4	76.4	0.0
2017-Jun-14 Wed	3	3	3	3	0				0.2
2017-Jun-13 Tue	###	###	###	3			13.8	13.8	0.2
2017-Jun-09 Fri	3.29	3.29	3.29	3.29	0				###
2017-Jun-08 Thu	3.29	3.29	3.29	3.29	0				###
2017-Jun-07 Wed	3.22	3.29	3.22	3.29			###	###	###
2017-Jun-06 Tue	3	###	3	###	9,650	14,475	###	###	0.0
2017-Jun-05 Mon	###	###	###	###			###	###	0.0
2017-Jun-02 Fri	###	###	###	###	0				0.0
2017-Jun-01 Thu	###	###	###	###	3,950	0	###	###	0.0
2017-May-31 Wed	###	###	3	3	3,276	###	15.3	15.3	0.2
2017-May-30 Tue	###	###	###	###			###	###	0.0
2017-May-29 Mon	3.2	3.2	3.2	3.2	0				0.2
2017-May-26 Fri	3.2	3.2	3.2	3.2	0				0.2
2017-May-25 Thu	3.2	3.2	3.2	3.2			###	###	0.2
2017-May-24 Wed	###	###	###	###			22.7	22.7	0.0
2017-May-23 Tue	###	###	###	###	8,975	0	83.0	83.0	0.0
2017-May-22 Mon	###	###	###	###	0				0.0
2017-May-19 Fri	###	###	###	###	350	0	###	###	0.0
2017-May-18 Thu	###	###	###	###			###	###	0.0
2017-May-17 Wed	###	###	###	###			77.0	77.0	0.0
2017-May-16 Tue	###	###	###	###	0				0.0
2017-May-15 Mon	###	###	###	###	3,627	0	###	###	0.0
2017-May-12 Fri	###	###	###	###	1,755	0	###	###	0.0
2017-May-11 Thu	###	###	###	###			###	###	0.0
2017-May-10 Wed	###	###	###	###			26.1	26.1	0.0
2017-May-09 Tue	###	###	###	###			###	###	0.0
2017-May-08 Mon	###	###	###	###	1,650	0	28.8	28.8	0.0
2017-May-05 Fri	###	3	###	3			78.1	78.1	0.2
2017-May-04 Thu	###	###	###	###	5,250	0	69.2	69.2	0.0
2017-May-03 Wed	###	###	###	###			90.0	90.0	0.0
2017-May-02 Tue	3	3	###	###			###	###	0.0
2017-May-01 Mon	###	###	###	###	0				0.0
2017-Apr-28 Fri	###	###	###	###	0				0.0
2017-Apr-27 Thu	###	###	###	###	0				0.0
2017-Apr-26 Wed	###	###	###	###			###	###	0.0
2017-Apr-24 Mon	3.29	3.29	###	3.2			###	###	0.2
2017-Apr-21 Fri	###	###	###	###			69.6	69.6	0.0
2017-Apr-20 Thu	###	###	###	###			###	###	0.0
2017-Apr-19 Wed	3.41	3.49	3.41	3.44	8,225	28,376	80.4	80.4	0.2
2017-Apr-18 Tue	###	3.45	###	3.45	7,256	###	###	###	###
2017-Apr-13 Thu	###	3.41	###	###	18,345	31,278	###	###	0.0
2017-Apr-12 Wed	3.29	###	3.29	###	8,376	13,778	###	###	0.0
2017-Apr-11 Tue	3.21	3.21	3.2	3.21			###	###	###
2017-Apr-10 Mon	###	3.21	###	3.21			###	###	###
2017-Apr-07 Fri	###	###	###	###	6,676	0	###	###	0.0
2017-Apr-06 Thu	###	###	###	###	2,589	0	###	###	0.0
2017-Apr-05 Wed	###	###	###	###	325	0	###	###	0.0
2017-Apr-04 Tue	###	###	###	###			85.6	85.6	0.0
2017-Apr-03 Mon	2.88	2.88	2.88	2.88	0				0.2
2017-Mar-31 Fri	2.84	2.88	2.77	2.88			###	###	0.2
2017-Mar-30 Thu	###	###	###	###			69.2	69.2	0.0
2017-Mar-29 Wed	###	###	2.84	2.84			15.6	15.6	0.2
2017-Mar-28 Tue	3	###	3	###	3,650	5,475	68.0	68.0	0.0
2017-Mar-27 Mon	###	###	###	###			###	###	0.0
2017-Mar-24 Fri	###	###	2.83	2.83			###	###	0.2
2017-Mar-23 Thu	###	###	2.89	###	17,178	24,822	23.4	23.4	0.0
2017-Mar-22 Wed	###	###	###	###			###	###	0.0
2017-Mar-21 Tue	2.84	2.89	2.84	2.89	2,275	###	###	###	###
2017-Mar-20 Mon	2.8	2.81	2.8	2.81			75.3	75.3	###
2017-Mar-17 Fri	2.86	2.86	2.86	2.86	1,220	3,489	67.9	67.9	0.2
2017-Mar-16 Thu	2.82	2.82	2.82	2.82			###	###	###
2017-Mar-15 Wed	2.73	2.73	###	###			###	###	0.0
2017-Mar-14 Tue	2.75	2.75	2.75	2.75			###	###	###
2017-Mar-13 Mon	2.7	2.74	2.7	2.74			85.7	85.7	0.2
2017-Mar-10 Fri	###	###	###	###			76.1	76.1	0.0
2017-Mar-09 Thu	2.7	2.72	###	2.71	2,677	3,640	###	###	###
2017-Mar-08 Wed	###	###	###	###	0				0.0
2017-Mar-07 Tue	2.7	2.74	###	###			29.0	29.0	0.0
2017-Mar-06 Mon	2.8	2.8	2.8	2.8	2,386	6,680	71.1	71.1	0.2
2017-Mar-03 Fri	###	###	2.75	2.8	38,147	52,452	9.3	9.3	0.2
2017-Mar-02 Thu	###	###	###	###			65.9	65.9	0.0
2017-Mar-01 Wed	###	###	###	###			###	###	0.0
2017-Feb-28 Tue	###	###	###	3			76.6	76.6	0.2
2017-Feb-27 Mon	###	###	###	###	140	0	71.5	71.5	0.0
2017-Feb-24 Fri	###	###	###	###	6,552	0	###	###	0.0
2017-Feb-23 Thu	###	###	###	###	1,772	0	###	###	0.0
2017-Feb-22 Wed	###	###	3.21	3.21	6,181	9,920	7.7	7.7	###
2017-Feb-21 Tue	###	###	###	###			74.9	74.9	0.0
2017-Feb-20 Mon	###	###	###	###	1,050	0	###	###	0.0
2017-Feb-17 Fri	3.41	3.41	3.4	3.4			###	###	0.2
2017-Feb-16 Thu	3.47	3.47	3.47	3.47	0				0.2
2017-Feb-15 Wed	3.4	3.47	3.4	3.47			85.2	85.2	0.2
2017-Feb-14 Tue	3.5	3.5	3.5	3.5			###	###	0.3
2017-Feb-13 Mon	3.45	3.48	3.41	3.48	3,929	###	###	###	0.2
2017-Feb-10 Fri	3.46	3.46	3.42	3.42			18.1	18.1	0.2
2017-Feb-09 Thu	3.55	3.58	3.55	3.56	9,780	###	###	###	0.3
2017-Feb-08 Wed	###	###	3.46	3.5			###	###	0.3
2017-Feb-07 Tue	3.53	3.7	3.53	###	15,550	###	###	###	0.0
2017-Feb-06 Mon	3.43	3.46	3.43	3.46	225	775	83.4	83.4	0.2
2017-Feb-03 Fri	3.5	3.5	###	###	3,650	6,387	8.5	8.5	0.0
2017-Feb-02 Thu	3.49	3.49	3.49	3.49	282	984	72.1	72.1	###
2017-Feb-01 Wed	3.4	3.4	###	###			###	###	0.0
2017-Jan-31 Tue	###	###	###	###	0				0.0
2017-Jan-30 Mon	3.53	3.53	###	###			4.8	4.8	0.0
2017-Jan-27 Fri	3.44	###	3.44	###			92.3	92.3	0.0
2017-Jan-25 Wed	3.44	3.44	3.44	3.44			70.0	70.0	0.2
2017-Jan-24 Tue	###	###	###	###			76.0	76.0	0.0
2017-Jan-23 Mon	3.25	3.43	3.25	3.25	6,080	###	###	###	0.2
2017-Jan-20 Fri	3.27	3.27	3.27	3.27	0				###
2017-Jan-19 Thu	3.24	3.27	3.24	3.27	180	585	81.0	81.0	###
2017-Jan-18 Wed	###	###	###	###			###	###	0.0
2017-Jan-17 Tue	###	###	###	###			###	###	0.0
2017-Jan-16 Mon	3.25	###	3.23	###	1,850	2,987	88.4	88.4	0.0
2017-Jan-13 Fri	###	###	###	###			77.4	77.4	0.0
2017-Jan-12 Thu	###	###	###	###			73.2	73.2	0.0
2017-Jan-11 Wed	###	###	###	###			78.7	78.7	0.0
2017-Jan-10 Tue	###	###	###	###			###	###	0.0
2017-Jan-09 Mon	3.25	3.25	###	###			12.4	12.4	0.0
2017-Jan-06 Fri	3.22	###	3.22	3.29			86.2	86.2	###
2017-Jan-05 Thu	###	###	###	###			###	###	0.0
2017-Jan-04 Wed	###	###	3	###	7,480	11,220	73.5	73.5	0.0
2017-Jan-03 Tue	###	###	###	###			15.9	15.9	0.0
2016-Dec-30 Fri	###	###	###	###	9,344	0	94.9	94.9	0.0
2016-Dec-29 Thu	2.8	2.8	2.8	2.8	0				0.2
2016-Dec-28 Wed	###	2.8	###	2.8			93.1	93.1	0.2
2016-Dec-23 Fri	###	###	###	###			74.5	74.5	0.0
2016-Dec-22 Thu	2.8	2.8	2.8	2.8	0				0.2
2016-Dec-21 Wed	2.8	2.8	2.79	2.8			69.4	69.4	0.2
2016-Dec-20 Tue	2.75	2.75	2.7	2.7			###	###	0.2
2016-Dec-19 Mon	2.71	2.75	2.71	2.75			86.0	86.0	###
2016-Dec-16 Fri	2.8	2.8	###	###			###	###	0.0
2016-Dec-15 Thu	###	3	2.8	3			92.2	92.2	0.2
2016-Dec-14 Wed	2.8	###	2.8	###			95.7	95.7	0.0
2016-Dec-13 Tue	2.79	2.79	2.79	2.79			73.6	73.6	###
2016-Dec-12 Mon	###	###	2.81	2.81			8.7	8.7	###
2016-Dec-09 Fri	3	3	3	3	0				0.2
2016-Dec-08 Thu	###	3	###	3	2,025	###	81.3	81.3	0.2
2016-Dec-07 Wed	3	3	###	###			###	###	0.0
2016-Dec-06 Tue	###	###	###	###			###	###	0.0
2016-Dec-05 Mon	###	###	###	###			18.9	18.9	0.0
2016-Dec-02 Fri	###	###	###	###			###	###	0.0
2016-Dec-01 Thu	###	###	###	###	0				0.0
2016-Nov-30 Wed	###	###	###	###			72.1	72.1	0.0
2016-Nov-29 Tue	###	###	###	###			74.9	74.9	0.0
2016-Nov-28 Mon	###	###	###	###			###	###	0.0
2016-Nov-25 Fri	###	###	###	###			###	###	0.0
2016-Nov-24 Thu	###	###	###	###	11,350	0	###	###	0.0
2016-Nov-23 Wed	###	###	###	###	0				0.0
2016-Nov-22 Tue	###	###	###	###	1,920	0	###	###	0.0
2016-Nov-21 Mon	###	###	###	###			78.2	78.2	0.0
2016-Nov-18 Fri	###	###	###	###			10.5	10.5	0.0
2016-Nov-17 Thu	3.2	3.2	###	###			###	###	0.0
2016-Nov-16 Wed	###	###	###	###			72.7	72.7	0.0
2016-Nov-15 Tue	3.22	###	3.21	3.21	4,682	###	35.3	35.3	###
2016-Nov-14 Mon	3.56	3.56	3.21	3.21			2.7	2.7	###
2016-Nov-11 Fri	###	###	###	###			###	###	0.0
2016-Nov-10 Thu	###	###	###	###	1,156	0	###	###	0.0
2016-Nov-09 Wed	3.55	4.2	3.55	###	2,851	11,047	###	###	0.0
2016-Nov-08 Tue	###	3.7	3.55	3.7	3,370	###	###	###	0.3
2016-Nov-07 Mon	3.84	3.84	###	###			###	###	0.0
2016-Nov-04 Fri	3.84	3.84	3.84	3.84	0				0.3
2016-Nov-03 Thu	3.75	3.84	3.75	3.84			###	###	0.3
2016-Nov-02 Wed	###	3.75	###	3.71	3,687	###	88.2	88.2	###
2016-Nov-01 Tue	###	###	3.56	3.56			15.5	15.5	0.3
2016-Oct-31 Mon	###	###	###	###			###	###	0.0
2016-Oct-28 Fri	3.5	3.5	3.5	3.5	1,245	4,357	72.2	72.2	0.3
2016-Oct-27 Thu	3.88	3.88	3.5	3.5			###	###	0.3
2016-Oct-26 Wed	3.88	3.88	3.72	3.72	2,850	###	11.5	11.5	0.3
2016-Oct-25 Tue	3.8	3.8	3.8	3.8	0				###
2016-Oct-24 Mon	3.8	3.8	3.8	3.8	1,350	###	###	###	###
2016-Oct-21 Fri	3.75	3.8	3.75	3.8	925	###	###	###	###
2016-Oct-20 Thu	3.71	3.75	3.71	3.75			###	###	0.3
2016-Oct-19 Wed	###	###	###	###	1,321	0	69.7	69.7	0.0
2016-Oct-18 Tue	3.5	3.5	3.45	3.45			20.5	20.5	###
2016-Oct-17 Mon	3.5	3.5	3.5	3.5	776	###	###	###	0.3
2016-Oct-14 Fri	3.57	3.7	3.54	3.54	3,058	###	###	###	0.3
2016-Oct-13 Thu	3.5	3.5	3.5	3.5			###	###	0.3
2016-Oct-12 Wed	3.52	3.52	3.41	3.41	8,281	###	###	###	###
2016-Oct-11 Tue	###	###	3.57	3.57	7,973	###	25.4	25.4	0.3
2016-Oct-10 Mon	###	###	###	###	5,177	0	###	###	0.0
2016-Oct-07 Fri	###	###	###	###	0				0.0
2016-Oct-06 Thu	###	###	###	###			###	###	0.0
2016-Oct-05 Wed	3.74	###	3.71	###			###	###	0.0
2016-Oct-04 Tue	###	###	###	###			88.1	88.1	0.0
2016-Oct-03 Mon	4.25	4.25	4.25	4.25			68.8	68.8	###
2016-Sep-30 Fri	4.2	4.22	###	###			###	###	0.0
2016-Sep-29 Thu	4.2	4.2	4.2	4.2			63.3	63.3	###
2016-Sep-28 Wed	4.29	4.29	4.29	4.29	0				###
2016-Sep-27 Tue	4.29	4.29	4.29	4.29			###	###	###
2016-Sep-26 Mon	###	###	###	###	1,150	0	###	###	0.0
2016-Sep-23 Fri	###	###	###	###	1,050	0	63.4	63.4	0.0
2016-Sep-22 Thu	###	###	###	###			69.5	69.5	0.0
2016-Sep-21 Wed	###	4.27	###	4.2	6,744	###	###	###	###
2016-Sep-20 Tue	###	###	###	###	273	0	70.6	70.6	0.0
2016-Sep-19 Mon	4.2	4.2	4.2	4.2	0				###
2016-Sep-16 Fri	4.2	4.2	4.2	4.2	450	###	###	###	###
2016-Sep-15 Thu	4.2	4.2	###	4.2	1,074	2,255	65.6	65.6	###
2016-Sep-14 Wed	4.44	4.44	4.2	4.2			###	###	###
2016-Sep-13 Tue	###	###	4.45	4.45	1,285	2,859	12.7	12.7	0.3
2016-Sep-12 Mon	###	###	###	###	0				0.0
2016-Sep-09 Fri	###	###	###	###	140	0	###	###	0.0
2016-Sep-08 Thu	4.55	4.55	4.54	4.54			34.8	34.8	0.3
2016-Sep-07 Wed	4.44	###	4.44	4.52	12,942	###	###	###	0.3
2016-Sep-06 Tue	###	###	###	###			###	###	0.0
2016-Sep-05 Mon	4.42	4.42	###	###			25.5	25.5	0.0
2016-Sep-02 Fri	4.29	4.4	4.29	4.4			###	###	0.3
2016-Sep-01 Thu	###	###	###	###	175	0	###	###	0.0
2016-Aug-31 Wed	4.5	4.54	4.5	4.54	7,050	###	82.1	82.1	0.3
2016-Aug-30 Tue	4.59	4.76	4.58	4.76	1,720	###	###	###	###
2016-Aug-29 Mon	###	###	###	###	158	0	79.0	79.0	0.0
2016-Aug-26 Fri	4.59	###	4.59	###			###	###	0.0
2016-Aug-25 Thu	4.57	4.57	4.57	4.57	546	###	73.9	73.9	###
2016-Aug-24 Wed	4.7	4.71	###	4.7			###	###	0.3
2016-Aug-23 Tue	###	###	###	###	8,550	0	6.5	6.5	0.0
2016-Aug-22 Mon	5	5	5	5			76.1	76.1	0.4
2016-Aug-19 Fri	###	###	###	###			###	###	0.0
2016-Aug-18 Thu	###	###	5	5.27			25.2	25.2	###
2016-Aug-17 Wed	###	###	###	###	1,445	0	72.3	72.3	0.0
2016-Aug-16 Tue	5.75	5.75	5.5	5.57	7,154	40,241	14.6	14.6	0.4
2016-Aug-15 Mon	5.7	5.7	5.7	5.7	0				0.4
2016-Aug-12 Fri	5.7	5.7	5.7	5.7	1,785	10,174	64.6	64.6	0.4
2016-Aug-11 Thu	5.7	5.7	###	###	2,051	5,845	24.6	24.6	0.0
2016-Aug-10 Wed	5.54	###	5.54	###			85.5	85.5	0.0
2016-Aug-09 Tue	5.58	5.7	5.58	###	5,887	###	76.4	76.4	0.0
2016-Aug-08 Mon	5.82	5.82	5.76	5.76			24.2	24.2	###
2016-Aug-05 Fri	###	###	5.85	5.85	14,724	###	###	###	0.4
2016-Aug-04 Thu	5.85	5.85	5.59	###	3,789	21,673	###	###	0.0
2016-Aug-03 Wed	###	###	###	###			###	###	0.0
2016-Aug-02 Tue	###	###	5.8	5.85	9,770	###	###	###	0.4
2016-Aug-01 Mon	5.8	5.8	###	5.79	7,744	22,457	31.1	31.1	###
2016-Jul-29 Fri	###	5.8	###	5.8	9,744	28,257	###	###	0.4
2016-Jul-28 Thu	5.71	5.79	5.71	5.71	11,854	###	66.0	66.0	0.4
2016-Jul-27 Wed	5.59	###	5.49	5.49			21.4	21.4	0.4
2016-Jul-26 Tue	5.59	5.59	###	###			###	###	0.0
2016-Jul-25 Mon	###	###	###	###			###	###	0.0
2016-Jul-22 Fri	5.51	###	5.51	5.59			###	###	###
2016-Jul-21 Thu	5.2	###	5.2	###			87.1	87.1	0.0
2016-Jul-20 Wed	5.43	###	5.43	###			###	###	0.0
2016-Jul-19 Tue	###	###	###	###	0				0.0
2016-Jul-18 Mon	###	###	###	###			64.6	64.6	0.0
2016-Jul-15 Fri	###	###	###	###			###	###	0.0
2016-Jul-14 Thu	5.45	5.55	5.45	5.5	5,089	27,989	###	###	0.4
2016-Jul-13 Wed	5.59	5.59	5.43	5.43			12.5	12.5	0.4
2016-Jul-12 Tue	5.51	5.55	5.51	5.55			77.8	77.8	###
2016-Jul-11 Mon	5.5	5.59	5.5	5.58	7,643	42,380	80.4	80.4	0.4
2016-Jul-08 Fri	5.49	5.5	5.4	5.5	1,620	8,829	67.7	67.7	0.4
2016-Jul-07 Thu	###	5.5	###	5.5	11,584	31,856	###	###	0.4
2016-Jul-06 Wed	5	5.2	5	5.2			92.0	92.0	###
2016-Jul-05 Tue	###	###	5	5	2,846	###	###	###	0.4
2016-Jul-04 Mon	4.8	5.45	4.8	5			###	###	0.4
2016-Jul-01 Fri	###	###	###	###	0				0.0
2016-Jun-30 Thu	4.7	4.7	###	###	680	###	###	###	0.0
2016-Jun-29 Wed	###	###	###	###	1,382	0	###	###	0.0
2016-Jun-28 Tue	4.57	4.75	4.57	###			###	###	0.0
2016-Jun-27 Mon	4.25	4.25	4.25	4.25	0				###
2016-May-27 Fri	3.88	###	3.72	3.74			8.7	8.7	0.3
2016-May-26 Thu	3.79	###	3.78	###			###	###	0.0
2016-May-25 Wed	3.7	3.71	3.53	###			31.5	31.5	0.0
2016-May-24 Tue	###	###	###	###	782	0	17.7	17.7	0.0
2016-May-23 Mon	###	###	###	###			19.7	19.7	0.0
2016-May-20 Fri	3.85	###	3.85	###	2,621	5,045	94.4	94.4	0.0
2016-May-19 Thu	###	###	3.84	3.84			4.4	4.4	0.3
2016-May-18 Wed	###	###	###	###	3,873	0	87.4	87.4	0.0
2016-May-17 Tue	###	###	###	###	8,125	0	###	###	0.0
2016-May-16 Mon	###	###	###	###			70.4	70.4	0.0
2016-May-13 Fri	###	###	###	###	3,652	0	34.5	34.5	0.0
2016-May-12 Thu	###	4.29	###	###	9,280	###	76.8	76.8	0.0
2016-May-11 Wed	4	4	###	###			###	###	0.0
2016-May-10 Tue	4.4	4.4	3.82	4	10,876	###	3.4	3.4	0.3
2016-May-09 Mon	###	4.51	###	4.46			85.3	85.3	0.3
2016-May-06 Fri	4.2	4.22	4.2	4.22	5,350	22,523	###	###	###
2016-May-05 Thu	4.2	4.2	4.2	4.2	0				###
2016-May-04 Wed	4.2	4.2	4.2	4.2			###	###	###
2016-May-03 Tue	###	###	4.25	4.25	10,183	###	###	###	###
2016-May-02 Mon	4	###	4	###	13,481	###	###	###	0.0
2016-Apr-29 Fri	###	###	###	###			###	###	0.0
2016-Apr-28 Thu	3.76	3.76	3.76	3.76	0				0.3
2016-Apr-27 Wed	3.79	3.8	3.76	3.76			33.9	33.9	0.3
2016-Apr-26 Tue	3.75	3.82	3.75	3.82			###	###	0.3
2016-Apr-22 Fri	###	###	###	###	4,527	0	###	###	0.0
2016-Apr-21 Thu	###	###	###	###			###	###	0.0
2016-Apr-20 Wed	###	###	###	###	1,850	0	###	###	0.0
2016-Apr-19 Tue	###	3.8	###	3.7	11,587	###	###	###	0.3
2016-Apr-18 Mon	4	4	4	4	157	628	69.9	69.9	0.3
2016-Apr-15 Fri	###	###	###	###	0				0.0
2016-Apr-14 Thu	###	###	###	###			###	###	0.0
2016-Apr-13 Wed	###	###	###	###			###	###	0.0
2016-Apr-12 Tue	###	###	###	###	44,651	0	92.0	92.0	0.0
2016-Apr-11 Mon	3.74	3.8	3.74	3.8	3,873	###	###	###	###
2016-Apr-08 Fri	###	3.7	###	###	6,376	###	84.5	84.5	0.0
2016-Apr-07 Thu	3.54	3.54	3.53	3.53			###	###	0.3
2016-Apr-06 Wed	3.5	###	3.5	3.51	1,970	3,447	###	###	###
2016-Apr-05 Tue	3.4	3.4	###	3.4			###	###	0.2
2016-Apr-04 Mon	3.4	3.5	3.4	3.5			90.1	90.1	0.3
2016-Apr-01 Fri	3.44	3.51	3.44	3.47	8,045	27,956	###	###	0.2
2016-Mar-31 Thu	###	###	###	###	0				0.0
2016-Mar-30 Wed	###	###	###	###			###	###	0.0
2016-Mar-29 Tue	3.45	3.45	3.45	3.45	1,074	###	###	###	###
2016-Mar-24 Thu	3.5	3.5	3.45	3.47	3,250	###	24.3	24.3	0.2
2016-Mar-23 Wed	3.57	3.57	3.5	3.57	2,887	###	76.4	76.4	0.3
2016-Mar-22 Tue	###	###	###	###			72.7	72.7	0.0
2016-Mar-21 Mon	###	3.7	###	3.7	676	1,250	###	###	0.3
2016-Mar-18 Fri	3.7	3.7	3.7	3.7			###	###	0.3
2016-Mar-17 Thu	3.5	###	3.5	###	6,156	10,773	92.1	92.1	0.0
2016-Mar-16 Wed	4	4	4	4	125	###	66.9	66.9	0.3
2016-Mar-15 Tue	3.79	###	3.55	4			###	###	0.3
2016-Mar-14 Mon	3.56	3.56	3.45	3.45			###	###	###
2016-Mar-11 Fri	3.7	3.7	3.59	3.59	842	###	10.9	10.9	###
2016-Mar-10 Thu	3.52	3.7	3.52	3.7	240	###	###	###	0.3
2016-Mar-09 Wed	3.45	3.45	3.4	3.4	275	941	22.3	22.3	0.2
2016-Mar-08 Tue	###	###	3.4	3.4			8.3	8.3	0.2
2016-Mar-07 Mon	###	###	###	###			###	###	0.0
2016-Mar-04 Fri	###	3.7	###	###			###	###	0.0
2016-Mar-03 Thu	3.45	3.45	3.45	3.45	0				###
2016-Mar-02 Wed	3.48	3.48	3.4	3.45			26.4	26.4	###
2016-Mar-01 Tue	3.56	###	3.56	###			###	###	0.0
2016-Feb-29 Mon	3.45	3.47	###	###	4,157	###	###	###	0.0
2016-Feb-26 Fri	###	3.47	###	###			69.3	69.3	0.0
2016-Feb-25 Thu	###	###	###	###	1,977	0	###	###	0.0
2016-Feb-24 Wed	###	###	###	###	14,625	0	###	###	0.0
2016-Feb-23 Tue	3	###	3	###			74.6	74.6	0.0
2016-Feb-22 Mon	###	3	###	3			###	###	0.2
2016-Feb-19 Fri	3	3	3	3			69.8	69.8	0.2
2016-Feb-18 Thu	2.86	###	2.86	###	2,975	4,254	###	###	0.0
2016-Feb-17 Wed	###	###	2.85	2.85			###	###	###
2016-Feb-16 Tue	###	###	3	3			13.0	13.0	0.2
2016-Feb-15 Mon	###	###	###	###	7,951	0	###	###	0.0
2016-Feb-12 Fri	###	3.2	###	###	12,283	19,652	84.6	84.6	0.0
2016-Feb-11 Thu	###	3	###	3			###	###	0.2
2016-Feb-10 Wed	###	###	###	###			###	###	0.0
2016-Feb-09 Tue	###	###	###	###			85.7	85.7	0.0
2016-Feb-08 Mon	2.85	###	2.85	###	1,855	2,643	90.9	90.9	0.0
2016-Feb-05 Fri	2.7	2.8	2.7	2.8			###	###	0.2
2016-Feb-04 Thu	2.7	2.7	2.7	2.7	125	###	67.0	67.0	0.2
2016-Feb-03 Wed	2.45	2.45	2.45	2.45	250	###	76.4	76.4	0.2
2016-Feb-02 Tue	2.5	2.5	2.5	2.5	0				0.2
2016-Feb-01 Mon	2.5	2.5	2.5	2.5	0				0.2
2016-Jan-29 Fri	2.5	2.5	###	2.5	14,950	18,687	68.3	68.3	0.2
2016-Jan-28 Thu	2.5	2.54	2.4	2.4	7,674	18,954	8.2	8.2	###
2016-Jan-27 Wed	###	2.5	###	2.5			95.0	95.0	0.2
2016-Jan-25 Mon	###	###	###	###			###	###	0.0
2016-Jan-22 Fri	###	###	###	###			70.1	70.1	0.0
2016-Jan-21 Thu	2.2	2.29	2.2	2.29			92.2	92.2	###
2016-Jan-20 Wed	###	###	###	###	940	0	###	###	0.0
2016-Jan-19 Tue	###	###	###	###			62.0	62.0	0.0
2016-Jan-18 Mon	###	2.21	###	2.21	1,980	2,187	###	###	0.2
2016-Jan-15 Fri	2.28	2.28	2.28	2.28	0				0.2
2016-Jan-14 Thu	2.28	2.28	2.28	2.28			###	###	0.2
2016-Jan-13 Wed	2.25	2.28	2.25	2.28			###	###	0.2
2016-Jan-12 Tue	2.24	2.25	2.2	2.25			###	###	###
2016-Jan-11 Mon	2.25	2.28	###	2.28			83.4	83.4	0.2
2016-Jan-08 Fri	###	2.25	###	2.25	9,125	###	88.8	88.8	###
2016-Jan-07 Thu	###	###	###	###	275	0	###	###	0.0
2016-Jan-06 Wed	###	###	###	###	0				0.0
2016-Jan-05 Tue	###	###	###	###			94.0	94.0	0.0
2016-Jan-04 Mon	###	###	1.875	###			25.6	25.6	0.0
2015-Dec-31 Thu	1.83	1.83	1.83	1.83	50	###	73.4	73.4	###
2015-Dec-30 Wed	###	###	###	###	74	0	70.0	70.0	0.0
2015-Dec-29 Tue	1.885	1.885	1.885	1.885	0				0.1
2015-Dec-24 Thu	1.885	1.885	1.885	1.885	0				0.1
2015-Dec-23 Wed	1.885	1.885	1.885	1.885	0				0.1
2015-Dec-22 Tue	1.885	1.885	1.885	1.885	0				0.1
2015-Dec-21 Mon	1.885	1.885	1.885	1.885	0				0.1
2015-Dec-18 Fri	1.885	1.885	1.885	1.885	0				0.1
2015-Dec-17 Thu	1.885	1.885	1.885	1.885			###	###	0.1
2015-Dec-16 Wed	1.885	1.885	1.885	1.885			63.3	63.3	0.1
2015-Dec-15 Tue	###	###	###	###	0				0.0
2015-Dec-14 Mon	1.925	###	###	###	1,556	0	###	###	0.0
2015-Dec-11 Fri	1.86	###	1.86	###	245	227	###	###	0.0
2015-Dec-10 Thu	1.8	1.8	1.8	1.8	0				0.1
2015-Dec-09 Wed	1.8	1.8	1.8	1.8	0				0.1
2015-Dec-08 Tue	1.8	1.8	1.8	1.8	1,250	2,250	75.5	75.5	0.1
2015-Dec-07 Mon	###	###	###	###			80.7	80.7	0.0
2015-Dec-04 Fri	1.7	1.8	1.7	1.8	4,481	7,841	95.4	95.4	0.1
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	1.87	###	1.87	###			###	###	0.0
2015-Nov-24 Tue	1.79	1.88	1.78	1.88			###	###	0.1
2015-Nov-23 Mon	1.84	1.84	1.8	1.8	2,653	4,828	17.4	17.4	0.1
2015-Nov-20 Fri	###	###	###	###	0				0.0
2015-Nov-19 Thu	###	###	###	###			64.4	64.4	0.0
2015-Nov-18 Wed	1.955	1.955	1.955	1.955	1,053	2,058	###	###	###
2015-Nov-17 Tue	###	2	###	2			###	###	0.1
2015-Nov-16 Mon	1.85	###	1.85	###			###	###	0.0
2015-Nov-13 Fri	2	2	###	###			6.6	6.6	0.0
2015-Nov-12 Thu	2	2	2	2			70.9	70.9	0.1
2015-Nov-11 Wed	###	###	###	###	0				0.0
2015-Nov-10 Tue	###	###	###	###			###	###	0.0
2015-Nov-09 Mon	###	###	###	###			###	###	0.0
2015-Nov-06 Fri	2.2	2.2	###	###			12.4	12.4	0.0
2015-Nov-05 Thu	###	###	###	###			###	###	0.0
2015-Nov-04 Wed	2.42	2.42	2.42	2.42	0				0.2
2015-Nov-03 Tue	2.42	2.42	2.42	2.42	0				0.2
2015-Nov-02 Mon	2.42	2.42	2.42	2.42	0				0.2
2015-Oct-30 Fri	2.47	2.47	2.42	2.42			###	###	0.2
2015-Oct-29 Thu	2.5	2.5	2.5	2.5			77.9	77.9	0.2
2015-Oct-28 Wed	2.46	2.46	2.46	2.46	0				0.2
2015-Oct-27 Tue	2.48	2.48	2.46	2.46	1,025	###	29.8	29.8	0.2
2015-Oct-26 Mon	2.4	2.4	2.4	2.4	0				###
2015-Oct-23 Fri	2.4	2.4	2.4	2.4	1,080	###	65.6	65.6	###
2015-Oct-22 Thu	2.4	2.4	2.4	2.4	420	###	###	###	###
2015-Oct-21 Wed	2.46	2.46	2.46	2.46	0				0.2
2015-Oct-20 Tue	2.46	2.46	2.46	2.46	175	###	74.0	74.0	0.2
2015-Oct-19 Mon	2.52	2.52	2.52	2.52	0				###
2015-Oct-16 Fri	2.52	2.52	2.52	2.52	0				###
2015-Oct-15 Thu	2.52	2.52	2.52	2.52	0				###
2015-Oct-14 Wed	2.52	2.52	2.52	2.52	0				###
2015-Oct-13 Tue	2.55	2.55	2.5	2.52			25.6	25.6	###
2015-Oct-12 Mon	###	###	###	###	0				0.0
2015-Oct-09 Fri	###	###	###	###	0				0.0
2015-Oct-08 Thu	###	2.4	###	###	1,575	###	###	###	0.0
2015-Oct-07 Wed	2.45	2.56	2.45	2.56	3,528	###	###	###	0.2
2015-Oct-06 Tue	###	###	###	###	1,250	0	34.9	34.9	0.0
2015-Oct-05 Mon	###	2.5	###	2.41			###	###	0.2
2015-Oct-02 Fri	###	###	###	###	0				0.0
2015-Oct-01 Thu	###	###	###	###	0				0.0
2015-Sep-30 Wed	###	###	###	###	0				0.0
2015-Sep-29 Tue	###	###	###	###	0				0.0
2015-Sep-28 Mon	###	###	###	###	0				0.0
2015-Sep-25 Fri	###	###	###	###			72.8	72.8	0.0
2015-Sep-24 Thu	###	###	###	###	0				0.0
2015-Sep-23 Wed	###	###	###	###	0				0.0
2015-Sep-22 Tue	###	###	###	###			###	###	0.0
2015-Sep-21 Mon	2.28	###	2.28	###			###	###	0.0
2015-Sep-18 Fri	2.27	2.27	###	2.24			18.5	18.5	###
2015-Sep-17 Thu	2.24	2.26	2.24	2.25	3,225	7,256	75.7	75.7	###
2015-Sep-16 Wed	###	###	###	###	0				0.0
2015-Sep-15 Tue	###	###	###	###	15,450	0	77.0	77.0	0.0
2015-Sep-14 Mon	###	###	###	###	0				0.0
2015-Sep-11 Fri	###	###	###	###			###	###	0.0
2015-Sep-10 Thu	###	###	###	###	180	0	74.1	74.1	0.0
2015-Sep-09 Wed	###	###	###	###	1,450	0	75.2	75.2	0.0
2015-Sep-08 Tue	###	###	###	###	0				0.0
2015-Sep-07 Mon	###	###	###	###			###	###	0.0
2015-Sep-04 Fri	2.23	2.23	2.23	2.23			###	###	###
2015-Sep-03 Thu	###	###	###	###			###	###	0.0
2015-Sep-02 Wed	2.21	2.22	2.2	2.2			26.6	26.6	0.2
2015-Sep-01 Tue	2.25	2.25	2.24	2.25			###	###	###
2015-Aug-31 Mon	###	###	###	###			###	###	0.0
2015-Aug-28 Fri	###	###	###	###	0				0.0
2015-Aug-27 Thu	###	###	###	###	3,873	0	15.0	15.0	0.0
2015-Aug-26 Wed	###	###	###	###	5,249	0	1.7	1.7	0.0
2015-Aug-25 Tue	2.21	2.4	2.21	###			79.4	79.4	0.0
2015-Aug-24 Mon	2.22	2.25	###	###	4,842	5,447	34.6	34.6	0.0
2015-Aug-21 Fri	###	2.2	###	2.2	7,357	###	###	###	0.2
2015-Aug-20 Thu	###	###	###	###	7,847	0	###	###	0.0
2015-Aug-19 Wed	1.79	1.875	1.79	1.875			93.0	93.0	###
2015-Aug-18 Tue	1.75	1.75	1.75	1.75	0				0.1
2015-Aug-17 Mon	1.75	1.75	1.75	1.75			76.1	76.1	0.1
2015-Aug-14 Fri	2	2	1.8	1.8			1.5	1.5	0.1
2015-Aug-13 Thu	###	###	###	###			###	###	0.0
2015-Aug-12 Wed	###	1.79	###	1.79	1,256	1,124	95.4	95.4	0.1
2015-Aug-11 Tue	1.58	###	1.58	###	7,848	###	###	###	0.0
2015-Aug-10 Mon	###	###	1.5	###	5,881	###	2.9	2.9	0.0
2015-Aug-07 Fri	###	###	###	###			79.1	79.1	0.0
2015-Aug-06 Thu	1.58	1.585	1.58	1.585			79.6	79.6	###
2015-Aug-05 Wed	###	###	###	###			###	###	0.0
2015-Aug-04 Tue	###	###	###	###	12,586	0	###	###	0.0
2015-Aug-03 Mon	###	###	###	###	0				0.0
2015-Jul-31 Fri	1.79	1.79	###	###	18,655	###	###	###	0.0
2015-Jul-30 Thu	1.79	1.79	1.79	1.79	1,176	###	###	###	0.1
2015-Jul-29 Wed	1.755	1.755	1.755	1.755	0				0.1
2015-Jul-28 Tue	###	###	1.755	1.755	656	575	1.5	1.5	0.1
2015-Jul-27 Mon	1.81	1.81	1.81	1.81			###	###	###
2015-Jul-24 Fri	1.825	1.825	1.8	1.8			###	###	0.1
2015-Jul-23 Thu	1.885	1.89	1.88	1.89			74.3	74.3	###
2015-Jul-22 Wed	###	###	1.88	1.88			21.2	21.2	0.1
2015-Jul-21 Tue	###	###	1.89	###	8,152	###	90.6	90.6	0.0
2015-Jul-20 Mon	2.2	2.2	###	###			9.0	9.0	0.0
2015-Jul-17 Fri	###	###	###	###	2,846	0	###	###	0.0
2015-Jul-16 Thu	2.5	2.5	2.5	2.5	0				0.2
2015-Jul-15 Wed	2.5	2.5	2.5	2.5	259	647	63.1	63.1	0.2
2015-Jul-14 Tue	###	###	###	###	0				0.0
2015-Jul-13 Mon	###	###	###	###	0				0.0
2015-Jul-10 Fri	2.22	2.22	###	###	2,155	###	###	###	0.0
2015-Jul-09 Thu	2.23	2.23	2.2	2.2			19.9	19.9	0.2
2015-Jul-08 Wed	###	###	###	###			84.4	84.4	0.0
2015-Jul-07 Tue	2.22	###	2.22	###	14,557	16,158	91.6	91.6	0.0
2015-Jul-06 Mon	2.2	2.25	###	2.25			90.1	90.1	###
2015-Jul-03 Fri	###	###	###	###	0				0.0
2015-Jul-02 Thu	###	###	###	###	1,356	0	###	###	0.0
2015-Jul-01 Wed	2.28	2.28	2.27	2.27			###	###	0.2
2015-Jun-30 Tue	2.26	###	2.2	###	2,750	3,025	###	###	0.0
2015-Jun-29 Mon	2.4	2.44	2.4	2.44	1,150	2,783	90.4	90.4	0.2
2015-Jun-26 Fri	2.26	2.26	2.26	2.26	0				###
2015-Jun-25 Thu	2.27	###	2.25	2.26			36.0	36.0	###
2015-Jun-24 Wed	2.43	2.43	2.43	2.43	0				###
2015-Jun-23 Tue	2.43	2.43	2.43	2.43	1,925	4,677	71.3	71.3	###
2015-Jun-22 Mon	###	###	###	###	750	0	73.3	73.3	0.0
2015-Jun-19 Fri	2.4	2.4	###	###			26.3	26.3	0.0
2015-Jun-18 Thu	###	###	###	###	9,485	0	85.4	85.4	0.0
2015-Jun-17 Wed	###	###	###	###			68.4	68.4	0.0
2015-Jun-16 Tue	###	###	###	###	0				0.0
2015-Jun-15 Mon	###	###	###	###	3,348	0	75.0	75.0	0.0
2015-Jun-12 Fri	###	###	###	###			###	###	0.0
2015-Jun-11 Thu	2.4	2.4	###	2.4	3,573	4,287	###	###	###
2015-Jun-10 Wed	2.45	2.45	2.45	2.45			###	###	0.2
2015-Jun-09 Tue	###	2.55	###	2.55			###	###	0.2
2015-Jun-05 Fri	###	###	###	###			###	###	0.0
2015-Jun-04 Thu	###	###	2.28	###			91.2	91.2	0.0
2015-Jun-03 Wed	2.45	2.45	###	###			###	###	0.0
2015-Jun-02 Tue	2.4	2.4	2.4	2.4			82.1	82.1	###
2015-Jun-01 Mon	2.44	2.44	2.44	2.44	2	4	77.1	77.1	0.2
2015-May-29 Fri	2.5	2.5	2.5	2.5	0				0.2
2015-May-28 Thu	2.51	2.51	2.5	2.5			###	###	0.2
2015-May-27 Wed	2.53	2.53	2.53	2.53	9,844	###	72.8	72.8	###
2015-May-26 Tue	2.53	2.53	2.53	2.53	0				###
2015-May-25 Mon	2.53	2.53	2.53	2.53			###	###	###
2015-May-22 Fri	2.52	2.55	2.52	2.54	7,280	18,454	###	###	###
2015-May-21 Thu	2.57	2.57	2.57	2.57	980	###	###	###	###
2015-May-20 Wed	2.7	2.7	2.7	2.7	10,240	27,648	###	###	0.2
2015-May-19 Tue	2.8	2.8	2.8	2.8	0				0.2
2015-May-18 Mon	2.8	2.8	2.8	2.8			78.6	78.6	0.2
2015-May-15 Fri	2.8	2.85	2.76	2.76			###	###	0.2
2015-May-14 Thu	2.7	2.7	###	###	3,088	###	25.2	25.2	0.0
2015-May-13 Wed	2.73	2.73	2.72	2.72	1,570	4,278	###	###	0.2
2015-May-12 Tue	2.8	2.8	2.8	2.8			67.6	67.6	0.2
2015-May-11 Mon	2.8	2.8	2.8	2.8			###	###	0.2
2015-May-08 Fri	2.8	2.8	2.8	2.8			69.3	69.3	0.2
2015-May-07 Thu	2.8	2.8	2.8	2.8	175	489	73.7	73.7	0.2
2015-May-06 Wed	###	###	###	###	0				0.0
2015-May-05 Tue	###	###	###	###	250	0	76.1	76.1	0.0
2015-May-04 Mon	2.81	###	2.81	###			93.6	93.6	0.0
2015-May-01 Fri	2.81	2.82	2.81	2.82	2,245	###	65.4	65.4	###
2015-Apr-30 Thu	2.85	2.85	2.85	2.85	85	242	68.7	68.7	###
2015-Apr-29 Wed	2.8	2.8	2.8	2.8			80.0	80.0	0.2
2015-Apr-28 Tue	2.8	2.8	2.8	2.8	846	###	76.7	76.7	0.2
2015-Apr-27 Mon	2.79	2.79	2.79	2.79			67.6	67.6	###
2015-Apr-24 Fri	2.79	2.79	2.79	2.79			63.7	63.7	###
2015-Apr-23 Thu	###	###	###	###	5,185	0	###	###	0.0
2015-Apr-22 Wed	###	###	###	###			74.5	74.5	0.0
2015-Apr-21 Tue	###	###	###	###			###	###	0.0
2015-Apr-20 Mon	###	###	###	###	2,126	0	75.7	75.7	0.0
2015-Apr-17 Fri	###	###	###	###	5,650	0	###	###	0.0
2015-Apr-16 Thu	2.86	###	2.86	###			###	###	0.0
2015-Apr-15 Wed	2.76	2.8	2.76	2.77			###	###	0.2
2015-Apr-14 Tue	###	###	###	###	958	0	70.1	70.1	0.0
2015-Apr-13 Mon	2.5	###	2.5	###			93.4	93.4	0.0
2015-Apr-10 Fri	###	###	2.4	2.4	4,786	5,743	2.9	2.9	###
2015-Apr-09 Thu	2.45	2.59	2.45	2.59			###	###	0.2
2015-Apr-08 Wed	###	###	2.54	###			77.8	77.8	0.0
2015-Apr-07 Tue	2.54	###	2.54	###			###	###	0.0
2015-Apr-02 Thu	2.5	2.52	2.5	2.52			###	###	###
2015-Apr-01 Wed	2.58	2.58	2.58	2.58	0				0.2
2015-Mar-31 Tue	###	###	2.54	2.58			23.6	23.6	0.2
2015-Mar-30 Mon	###	###	###	###	0				0.0
2015-Mar-27 Fri	2.52	###	2.5	###	3,770	###	88.3	88.3	0.0
2015-Mar-26 Thu	###	###	###	###	0				0.0
2015-Mar-25 Wed	###	###	###	###	0				0.0
2015-Mar-24 Tue	2.7	2.7	###	###			7.8	7.8	0.0
2015-Mar-23 Mon	###	###	###	###	0				0.0
2015-Mar-20 Fri	###	###	###	###	0				0.0
2015-Mar-19 Thu	###	###	###	###			68.3	68.3	0.0
2015-Mar-18 Wed	###	###	###	###	0				0.0
2015-Mar-17 Tue	###	###	###	###			###	###	0.0
2015-Mar-16 Mon	2.7	2.7	2.7	2.7	0				0.2
2015-Mar-13 Fri	2.7	2.7	2.7	2.7	0				0.2
2015-Mar-12 Thu	2.7	2.7	2.7	2.7	0				0.2
2015-Mar-11 Wed	2.7	2.7	2.7	2.7	0				0.2
2015-Mar-10 Tue	2.71	2.71	2.7	2.7	12,778	###	31.4	31.4	0.2
2015-Mar-09 Mon	2.8	2.8	2.8	2.8			77.9	77.9	0.2
2015-Mar-06 Fri	2.78	2.78	2.78	2.78	17,327	###	###	###	0.2
2015-Mar-05 Thu	2.79	2.79	2.76	2.78			###	###	0.2
2015-Mar-04 Wed	2.79	2.8	2.79	2.8			79.0	79.0	0.2
2015-Mar-03 Tue	2.79	2.79	2.79	2.79	540	###	78.7	78.7	###
2015-Mar-02 Mon	2.84	2.84	2.84	2.84			69.4	69.4	0.2
2015-Feb-27 Fri	2.8	2.8	2.79	2.79			25.8	25.8	###
2015-Feb-26 Thu	2.77	2.77	2.77	2.77	0				0.2
2015-Feb-25 Wed	###	###	2.77	2.77			6.5	6.5	0.2
2015-Feb-24 Tue	###	###	###	###			72.1	72.1	0.0
2015-Feb-23 Mon	###	###	###	###	482	0	70.1	70.1	0.0
2015-Feb-20 Fri	###	###	###	###			###	###	0.0
2015-Feb-19 Thu	3	3	3	3	0				0.2
2015-Feb-18 Wed	###	###	3	3			12.0	12.0	0.2
2015-Feb-17 Tue	###	###	###	###	0				0.0
2015-Feb-16 Mon	###	###	###	###	0				0.0
2015-Feb-13 Fri	###	###	###	###			62.2	62.2	0.0
2015-Feb-12 Thu	###	###	###	###	5,886	0	###	###	0.0
2015-Feb-11 Wed	3.2	3.2	###	###	520	###	###	###	0.0
2015-Feb-10 Tue	3.2	3.2	3.2	3.2			72.8	72.8	0.2
2015-Feb-09 Mon	3.22	3.22	3.22	3.22	0				0.2
2015-Feb-06 Fri	3.25	3.25	3.22	3.22			###	###	0.2
2015-Feb-05 Thu	3.2	3.2	3.2	3.2			###	###	0.2
2015-Feb-04 Wed	3.21	3.21	###	3.2			###	###	0.2
2015-Feb-03 Tue	3.2	###	3.2	###	6,071	###	94.9	94.9	0.0
2015-Feb-02 Mon	###	###	###	###	3,970	0	16.7	16.7	0.0
2015-Jan-30 Fri	2.8	2.88	2.8	2.87	11,475	32,589	###	###	###
2015-Jan-29 Thu	2.84	2.84	2.8	2.8			16.8	16.8	0.2
2015-Jan-28 Wed	2.83	2.84	2.83	2.84	1,720	4,876	70.2	70.2	0.2
2015-Jan-27 Tue	2.75	2.75	2.75	2.75			###	###	###
2015-Jan-23 Fri	2.8	2.8	2.73	2.8	1,550	4,285	67.0	67.0	0.2
2015-Jan-22 Thu	2.76	2.8	2.76	2.8			###	###	0.2
2015-Jan-21 Wed	2.7	2.8	2.7	2.75			82.0	82.0	###
2015-Jan-20 Tue	###	###	###	###	0				0.0
2015-Jan-19 Mon	###	###	###	###	0				0.0
2015-Jan-16 Fri	2.49	###	2.49	###			96.1	96.1	0.0
2015-Jan-15 Thu	2.48	2.48	2.48	2.48	7,555	###	73.2	73.2	0.2
2015-Jan-14 Wed	###	###	2.51	###			1.2	1.2	0.0
2015-Jan-13 Tue	###	###	###	###			###	###	0.0
2015-Jan-12 Mon	###	2.4	###	2.4			###	###	###
2015-Jan-09 Fri	2.26	2.26	2.26	2.26	0				###
2015-Jan-08 Thu	2.26	2.26	2.26	2.26	0				###
2015-Jan-07 Wed	2.26	2.26	2.26	2.26			###	###	###
2015-Jan-06 Tue	###	###	###	###			###	###	0.0
2015-Jan-05 Mon	###	###	###	###	11,550	0	###	###	0.0
2015-Jan-02 Fri	###	###	###	###	0				0.0
2014-Dec-31 Wed	###	###	###	###			69.2	69.2	0.0
2014-Dec-30 Tue	###	###	###	###			78.4	78.4	0.0
2014-Dec-29 Mon	###	###	###	###	125	0	###	###	0.0
2014-Dec-24 Wed	###	###	###	###			###	###	0.0
2014-Dec-23 Tue	###	###	###	###	125	0	###	###	0.0
2014-Dec-22 Mon	2.21	2.21	###	###	5,650	6,243	###	###	0.0
2014-Dec-19 Fri	###	###	###	###			###	###	0.0
2014-Dec-18 Thu	###	###	###	###	479	0	###	###	0.0
2014-Dec-17 Wed	1.88	###	1.88	###	4,140	###	###	###	0.0
2014-Dec-16 Tue	###	###	###	###			78.1	78.1	0.0
2014-Dec-15 Mon	###	###	###	###	0				0.0
2014-Dec-12 Fri	###	###	###	###	0				0.0
2014-Dec-11 Thu	###	###	###	###			21.3	21.3	0.0
2014-Dec-10 Wed	###	###	###	###	2,523	0	72.0	72.0	0.0
2014-Dec-09 Tue	###	###	###	###	0				0.0
2014-Dec-08 Mon	###	###	###	###	2,150	0	###	###	0.0
2014-Dec-05 Fri	###	###	###	###	1,282	0	77.6	77.6	0.0
2014-Dec-04 Thu	###	###	###	###			70.2	70.2	0.0
2014-Dec-03 Wed	###	###	###	###	1,350	0	64.4	64.4	0.0
2014-Dec-02 Tue	###	2.2	###	2.2			92.1	92.1	0.2
2014-Dec-01 Mon	###	###	###	###			###	###	0.0
2014-Nov-28 Fri	2.26	2.26	2.26	2.26			###	###	###
2014-Nov-27 Thu	2.26	2.26	2.26	2.26			###	###	###
2014-Nov-26 Wed	###	2.25	###	2.24	12,121	###	88.2	88.2	###
2014-Nov-25 Tue	2.24	2.24	2.24	2.24			###	###	###
2014-Nov-24 Mon	###	###	###	###	0				0.0
2014-Nov-21 Fri	###	###	###	###	340	0	###	###	0.0
2014-Nov-20 Thu	###	###	###	###			###	###	0.0
2014-Nov-19 Wed	2.29	###	2.29	###			82.5	82.5	0.0
2014-Nov-18 Tue	2.28	2.28	2.28	2.28			76.7	76.7	0.2
2014-Nov-17 Mon	###	###	###	###	0				0.0
2014-Nov-14 Fri	###	###	###	###	0				0.0
2014-Nov-13 Thu	###	###	###	###	0				0.0
2014-Nov-12 Wed	###	###	###	###	0				0.0
2014-Nov-11 Tue	###	###	###	###	0				0.0
2014-Nov-10 Mon	###	###	###	###	1,775	0	###	###	0.0
2014-Nov-07 Fri	2.25	2.25	2.25	2.25	0				###
2014-Nov-06 Thu	2.25	2.25	2.25	2.25	0				###
2014-Nov-05 Wed	2.25	2.25	2.25	2.25	0				###
2014-Nov-04 Tue	2.25	2.25	2.25	2.25			###	###	###
2014-Nov-03 Mon	###	###	###	###			###	###	0.0
2014-Oct-31 Fri	2.2	2.2	2.2	2.2	0				0.2
2014-Oct-30 Thu	2.2	2.2	2.2	2.2			74.6	74.6	0.2
2014-Oct-29 Wed	2.25	2.25	2.25	2.25			###	###	###
2014-Oct-28 Tue	2.25	2.25	2.2	2.2	354	787	16.1	16.1	0.2
2014-Oct-27 Mon	2.2	2.2	2.2	2.2	0				0.2
2014-Oct-24 Fri	2.2	2.2	2.2	2.2	350	770	68.7	68.7	0.2
2014-Oct-23 Thu	###	2.5	2.25	2.25	2,749	6,528	5.7	5.7	###
2014-Oct-22 Wed	2.23	2.23	2.23	2.23			###	###	###
2014-Oct-21 Tue	###	###	2.2	2.2	8,750	9,625	###	###	0.2
2014-Oct-20 Mon	###	###	###	###			###	###	0.0
2014-Oct-17 Fri	###	###	###	###	0				0.0
2014-Oct-16 Thu	2.55	2.55	###	###	39,340	50,158	###	###	0.0
2014-Oct-15 Wed	2.58	2.58	2.58	2.58	0				0.2
2014-Oct-14 Tue	###	###	2.58	2.58			13.4	13.4	0.2
2014-Oct-13 Mon	###	###	2.55	2.55			7.7	7.7	0.2
2014-Oct-10 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2014-Oct-09 Thu	###	###	2.525	###	9,376	###	###	###	0.0
2014-Oct-08 Wed	2.5	###	2.4	###	3,525	###	94.5	94.5	0.0
2014-Oct-07 Tue	###	###	2.5	2.5			###	###	0.2
2014-Oct-06 Mon	2.7	2.7	2.7	2.7	0				0.2
2014-Oct-03 Fri	2.7	2.7	2.7	2.7			68.0	68.0	0.2
2014-Oct-02 Thu	2.8	2.8	2.8	2.8	0				0.2
2014-Oct-01 Wed	2.8	2.8	2.8	2.8			###	###	0.2
2014-Sep-30 Tue	2.82	2.82	2.82	2.82	0				###
2014-Sep-29 Mon	2.82	2.82	2.82	2.82	0				###
2014-Sep-26 Fri	###	###	2.82	2.82	1,272	###	6.5	6.5	###
2014-Sep-25 Thu	###	###	###	###			74.6	74.6	0.0
2014-Sep-24 Wed	###	3	###	3	449	673	###	###	0.2
2014-Sep-23 Tue	2.82	2.83	2.82	2.83	1,886	5,327	###	###	0.2
2014-Sep-22 Mon	2.82	2.82	2.82	2.82	0				###
2014-Sep-19 Fri	2.87	###	2.82	2.82			15.2	15.2	###
2014-Sep-18 Thu	3	3	###	###			###	###	0.0
2014-Sep-17 Wed	###	###	###	###	1,723	0	23.3	23.3	0.0
2014-Sep-16 Tue	###	###	###	###	1,170	0	93.8	93.8	0.0
2014-Sep-15 Mon	2.88	2.88	2.88	2.88			76.5	76.5	0.2
2014-Sep-12 Fri	3	3	3	3	2,045	###	###	###	0.2
2014-Sep-11 Thu	###	###	3	###	55,559	###	###	###	0.0
2014-Sep-10 Wed	###	3.7	###	3.7			###	###	0.3
2014-Sep-09 Tue	3.7	3.7	3.7	3.7	0				0.3
2014-Sep-08 Mon	3.7	3.7	3.7	3.7	0				0.3
2014-Sep-05 Fri	3.8	3.8	3.7	3.7			###	###	0.3
2014-Sep-04 Thu	3.79	3.79	3.79	3.79	0				###
2014-Sep-03 Wed	3.79	3.79	3.79	3.79	0				###
2014-Sep-02 Tue	3.79	3.79	3.79	3.79			65.4	65.4	###
2014-Sep-01 Mon	3.5	3.51	3.5	3.51			74.9	74.9	###
2014-Aug-29 Fri	3.53	3.53	3.53	3.53			69.8	69.8	0.3
2014-Aug-28 Thu	3.5	3.5	3.5	3.5	150	525	71.1	71.1	0.3
2014-Aug-27 Wed	3.51	3.51	3.51	3.51	0				###
2014-Aug-26 Tue	3.51	3.53	3.51	3.51	1,975	6,951	###	###	###
2014-Aug-25 Mon	3.51	###	3.51	###			###	###	0.0
2014-Aug-22 Fri	###	###	3.55	3.55	1,244	###	19.6	19.6	###
2014-Aug-21 Thu	3.75	3.75	3.75	3.75	0				0.3
2014-Aug-20 Wed	3.75	3.75	3.75	3.75	0				0.3
2014-Aug-19 Tue	3.75	3.75	3.75	3.75	0				0.3
2014-Aug-18 Mon	3.75	3.75	3.75	3.75			###	###	0.3
2014-Aug-15 Fri	3.7	3.7	3.7	3.7			67.8	67.8	0.3
2014-Aug-14 Thu	###	###	###	###	0				0.0
2014-Aug-13 Wed	###	###	###	###	0				0.0
2014-Aug-12 Tue	3.81	###	3.81	###			###	###	0.0
2014-Aug-11 Mon	###	###	###	###	0				0.0
2014-Aug-08 Fri	###	###	###	###			###	###	0.0
2014-Aug-07 Thu	###	###	###	###			###	###	0.0
2014-Aug-06 Wed	###	###	###	###	0				0.0
2014-Aug-05 Tue	###	###	###	###	0				0.0
2014-Aug-04 Mon	###	###	###	###	1,740	0	###	###	0.0
2014-Aug-01 Fri	3.78	3.8	3.55	3.55	4,340	15,949	5.5	5.5	###
2014-Jul-31 Thu	3.81	3.81	3.81	3.81	0				0.3
2014-Jul-30 Wed	3.81	3.81	3.81	3.81			###	###	0.3
2014-Jul-29 Tue	3.81	3.81	3.81	3.81	2,450	###	###	###	0.3
2014-Jul-28 Mon	3.7	3.72	3.7	3.72	1,920	7,123	77.5	77.5	0.3
2014-Jul-25 Fri	3.75	3.75	###	###	6,985	###	16.9	16.9	0.0
2014-Jul-24 Thu	3.82	3.82	3.82	3.82	0				0.3
2014-Jul-23 Wed	3.83	3.83	3.81	3.82			24.7	24.7	0.3
2014-Jul-22 Tue	3.81	3.81	3.81	3.81	0				0.3
2014-Jul-21 Mon	3.82	3.82	3.81	3.81			29.7	29.7	0.3
2014-Jul-18 Fri	3.84	3.84	3.82	3.82			###	###	0.3
2014-Jul-17 Thu	3.81	3.81	3.81	3.81	0				0.3
2014-Jul-16 Wed	3.78	3.81	3.78	3.81			78.4	78.4	0.3
2014-Jul-15 Tue	3.8	3.8	3.78	3.79			37.7	37.7	###
2014-Jul-14 Mon	3.85	###	3.85	###	4,822	9,282	###	###	0.0
2014-Jul-11 Fri	3.75	3.75	3.75	3.75			###	###	0.3
2014-Jul-10 Thu	3.55	3.55	3.55	3.55	0				###
2014-Jul-09 Wed	3.55	3.55	3.55	3.55	0				###
2014-Jul-08 Tue	###	###	3.55	3.55			19.0	19.0	###
2014-Jul-07 Mon	3.7	3.8	###	###			###	###	0.0
2014-Jul-04 Fri	3.79	3.85	###	###			5.9	5.9	0.0
2014-Jul-03 Thu	3.54	3.54	3.54	3.54			###	###	0.3
2014-Jul-02 Wed	3.54	3.54	3.54	3.54	9	###	67.6	67.6	0.3
2014-Jul-01 Tue	3.44	###	3.44	###			###	###	0.0
2014-Jun-30 Mon	3.42	3.45	3.42	3.44	2,079	7,141	79.2	79.2	0.2
2014-Jun-27 Fri	3.42	3.43	3.41	3.41	884	3,023	31.5	31.5	###
2014-Jun-26 Thu	3.42	3.42	3.41	3.41			###	###	###
2014-Jun-25 Wed	3.56	3.56	3.56	3.56			###	###	0.3
2014-Jun-24 Tue	3.56	3.56	3.56	3.56			72.9	72.9	0.3
2014-Jun-23 Mon	3.47	3.47	3.47	3.47			###	###	0.2
2014-Jun-20 Fri	3.29	3.29	3.29	3.29	0				###
2014-Jun-19 Thu	3.29	3.29	3.29	3.29	0				###
2014-Jun-18 Wed	###	###	3.29	3.29	2,150	###	18.5	18.5	###
2014-Jun-17 Tue	3.29	3.29	3.29	3.29	13,150	###	70.8	70.8	###
2014-Jun-16 Mon	###	###	###	###			###	###	0.0
2014-Jun-13 Fri	###	###	###	###			###	###	0.0
2014-Jun-12 Thu	###	###	###	###	2,281	0	###	###	0.0
2014-Jun-11 Wed	###	###	###	###	0				0.0
2014-Jun-10 Tue	###	###	###	###			77.6	77.6	0.0
2014-Jun-06 Fri	###	###	###	###	2,870	0	66.1	66.1	0.0
2014-Jun-05 Thu	###	###	###	###	0				0.0
2014-Jun-04 Wed	3.27	###	3.27	###			###	###	0.0
2014-Jun-03 Tue	3.28	3.28	3.28	3.28	0				0.2
2014-Jun-02 Mon	3.28	3.28	3.28	3.28			70.7	70.7	0.2
2014-May-30 Fri	3.28	3.28	3.26	3.27			31.7	31.7	###
2014-May-29 Thu	3.5	3.5	###	###			4.8	4.8	0.0
2014-May-28 Wed	3.5	3.5	3.5	3.5	5,971	###	###	###	0.3
2014-May-27 Tue	3.58	3.58	3.5	3.5			###	###	0.3
2014-May-26 Mon	3.58	3.59	3.58	3.59			73.8	73.8	###
2014-May-23 Fri	3.57	3.57	3.57	3.57	0				0.3
2014-May-22 Thu	3.58	3.58	3.57	3.57	558	###	25.4	25.4	0.3
2014-May-21 Wed	3.52	3.52	3.52	3.52	0				###
2014-May-20 Tue	3.54	3.54	3.52	3.52			26.0	26.0	###
2014-May-19 Mon	3.52	3.52	3.52	3.52	250	880	80.8	80.8	###
2014-May-16 Fri	3.59	3.59	3.59	3.59	0				###
2014-May-15 Thu	3.59	3.59	3.59	3.59	1,620	###	68.4	68.4	###
2014-May-14 Wed	###	###	###	###	0				0.0
2014-May-13 Tue	###	###	###	###			###	###	0.0
2014-May-12 Mon	3.77	3.77	3.72	3.72	589	###	###	###	0.3
2014-May-09 Fri	3.7	3.77	3.7	3.77	23,476	87,682	###	###	###
2014-May-08 Thu	3.75	3.75	3.75	3.75	6	22	73.7	73.7	0.3
2014-May-07 Wed	3.76	3.76	3.71	3.75	7,240	27,041	###	###	0.3
2014-May-06 Tue	3.74	3.74	3.74	3.74	0				0.3
2014-May-05 Mon	3.74	3.74	3.74	3.74	0				0.3
2014-May-02 Fri	3.79	3.79	3.74	3.74			19.5	19.5	0.3
2014-May-01 Thu	3.82	3.82	3.82	3.82			81.8	81.8	0.3
2014-Apr-30 Wed	3.8	3.8	3.8	3.8	4,345	###	73.0	73.0	###
2014-Apr-29 Tue	###	###	###	###	0				0.0
2014-Apr-28 Mon	###	###	###	###			76.3	76.3	0.0
2014-Apr-24 Thu	###	###	###	###	3,672	0	97.1	97.1	0.0
2014-Apr-23 Wed	3.85	3.85	###	###	5,320	10,241	###	###	0.0
2014-Apr-22 Tue	###	###	###	###	1,183	0	74.3	74.3	0.0
2014-Apr-17 Thu	3.87	3.87	3.87	3.87	0				###
2014-Apr-16 Wed	3.87	3.87	3.87	3.87	0				###
2014-Apr-15 Tue	3.7	3.87	3.7	3.87			###	###	###
2014-Apr-14 Mon	###	###	###	###	0				0.0
2014-Apr-11 Fri	3.82	###	3.8	###	2,627	###	###	###	0.0
2014-Apr-10 Thu	###	###	###	###	0				0.0
2014-Apr-09 Wed	3.87	###	3.87	###			###	###	0.0
2014-Apr-08 Tue	3.8	3.84	3.75	3.84			###	###	0.3
2014-Apr-07 Mon	###	###	###	###	0				0.0
2014-Apr-04 Fri	###	###	###	###	0				0.0
2014-Apr-03 Thu	###	###	###	###	4,651	0	###	###	0.0
2014-Apr-02 Wed	###	3.7	###	3.7	4,970	###	75.5	75.5	0.3
2014-Apr-01 Tue	3.83	3.84	3.83	3.84			80.3	80.3	0.3
2014-Mar-31 Mon	###	3.85	###	3.84			94.4	94.4	0.3
2014-Mar-28 Fri	3.73	3.74	3.73	3.74			###	###	0.3
2014-Mar-27 Thu	3.89	###	3.89	###			###	###	0.0
2014-Mar-26 Wed	###	###	###	###	150	0	###	###	0.0
2014-Mar-25 Tue	###	###	###	###			73.2	73.2	0.0
2014-Mar-24 Mon	###	4	###	4			69.6	69.6	0.3
2014-Mar-21 Fri	4	4	###	###			15.1	15.1	0.0
2014-Mar-20 Thu	4	4	###	###	7,371	14,742	###	###	0.0
2014-Mar-19 Wed	###	4.2	###	4.2	1,950	###	80.1	80.1	###
2014-Mar-18 Tue	###	###	###	###			###	###	0.0
2014-Mar-17 Mon	4.2	4.25	###	###	11,145	23,683	27.1	27.1	0.0
2014-Mar-14 Fri	###	###	4.26	4.27			###	###	###
2014-Mar-13 Thu	###	###	###	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	###	0				0.0
2014-Mar-11 Tue	###	###	###	###			###	###	0.0
2014-Mar-10 Mon	###	###	###	###			###	###	0.0
2014-Mar-07 Fri	###	###	###	###			###	###	0.0
2014-Mar-06 Thu	###	###	###	###	1,784	0	72.5	72.5	0.0
2014-Mar-05 Wed	###	###	###	###	870	0	###	###	0.0
2014-Mar-04 Tue	###	###	###	###	6,625	0	###	###	0.0
2014-Mar-03 Mon	###	###	###	###	1,772	0	24.3	24.3	0.0
2014-Feb-28 Fri	3.85	3.85	3.85	3.85	0				0.3
2014-Feb-27 Thu	###	###	3.81	3.85	3,640	###	###	###	0.3
2014-Feb-26 Wed	###	###	###	###	0				0.0
2014-Feb-25 Tue	###	###	###	###	754	0	###	###	0.0
2014-Feb-24 Mon	###	###	3.83	3.88	4,376	8,380	###	###	0.3
2014-Feb-21 Fri	3.82	###	3.8	###	34,840	###	93.6	93.6	0.0
2014-Feb-20 Thu	3.87	3.87	3.77	3.77			###	###	###
2014-Feb-19 Wed	###	###	###	###			26.4	26.4	0.0
2014-Feb-18 Tue	###	###	3.85	###	2,623	5,049	35.3	35.3	0.0
2014-Feb-17 Mon	###	###	3.89	###			###	###	0.0
2014-Feb-14 Fri	3.76	3.89	3.73	3.89	2,046	###	89.8	89.8	0.3
2014-Feb-13 Thu	###	3.76	###	3.76	377	###	###	###	0.3
2014-Feb-12 Wed	###	###	###	###			65.1	65.1	0.0
2014-Feb-11 Tue	3.5	3.51	3.5	3.51			###	###	###
2014-Feb-10 Mon	###	###	###	###	20,889	0	###	###	0.0
2014-Feb-07 Fri	###	###	###	###	144	0	63.1	63.1	0.0
2014-Feb-06 Thu	3.23	###	3.23	###	4,970	8,026	85.7	85.7	0.0
2014-Feb-05 Wed	3.44	3.44	3.44	3.44			77.5	77.5	0.2
2014-Feb-04 Tue	###	3.49	###	3.41			85.9	85.9	###
2014-Feb-03 Mon	3.25	###	3.25	###	14,384	23,374	###	###	0.0
2014-Jan-31 Fri	3.25	3.25	###	3.25	7,748	###	69.3	69.3	0.2
2014-Jan-30 Thu	3.23	###	3.23	###	3,453	5,576	91.6	91.6	0.0
2014-Jan-29 Wed	3.27	3.27	3.27	3.27			69.1	69.1	###
2014-Jan-28 Tue	###	###	###	###			87.7	87.7	0.0
2014-Jan-24 Fri	###	###	###	###	12,220	0	21.8	21.8	0.0
2014-Jan-23 Thu	###	###	###	###	2,240	0	###	###	0.0
2014-Jan-22 Wed	###	###	###	###			###	###	0.0
2014-Jan-21 Tue	###	###	###	###			###	###	0.0
2014-Jan-20 Mon	###	###	###	###	24,174	0	###	###	0.0
2014-Jan-17 Fri	2.84	2.85	2.84	2.85	5,943	###	74.7	74.7	###
2014-Jan-16 Thu	2.82	2.83	2.82	2.83	3,648	###	65.3	65.3	0.2
2014-Jan-15 Wed	2.8	2.8	2.8	2.8			###	###	0.2
2014-Jan-14 Tue	2.81	2.81	2.81	2.81			78.9	78.9	###
2014-Jan-13 Mon	2.87	2.87	2.59	2.83			###	###	0.2
2014-Jan-10 Fri	###	###	###	###			71.9	71.9	0.0
2014-Jan-09 Thu	###	2.85	###	2.85			###	###	###
2014-Jan-08 Wed	###	###	###	###			###	###	0.0
2014-Jan-07 Tue	2.78	2.78	2.74	2.78	36,927	###	72.6	72.6	0.2
2014-Jan-06 Mon	2.74	2.8	2.74	2.8			###	###	0.2
2014-Jan-03 Fri	2.74	2.74	2.74	2.74	0				0.2
2014-Jan-02 Thu	2.74	2.74	2.73	2.74	383	1,047	###	###	0.2
2013-Dec-31 Tue	###	###	###	###			69.1	69.1	0.0
2013-Dec-30 Mon	###	###	###	###			###	###	0.0
2013-Dec-27 Fri	2.5	2.5	2.49	2.49	2,450	###	###	###	0.2
2013-Dec-24 Tue	2.5	2.5	2.49	2.49			###	###	0.2
2013-Dec-23 Mon	###	###	2.5	2.5	8,585	###	###	###	0.2
2013-Dec-20 Fri	###	###	###	###			63.4	63.4	0.0
2013-Dec-19 Thu	###	###	###	###	0				0.0
2013-Dec-18 Wed	2.7	2.7	###	###			###	###	0.0
2013-Dec-17 Tue	2.87	2.87	2.87	2.87	175	###	77.4	77.4	###
2013-Dec-16 Mon	2.8	2.8	2.8	2.8	0				0.2
2013-Dec-13 Fri	2.8	2.8	2.8	2.8			61.7	61.7	0.2
2013-Dec-12 Thu	###	2.79	###	2.79	1,579	###	96.9	96.9	###
2013-Dec-11 Wed	2.75	2.84	2.75	2.84	16,725	46,746	91.4	91.4	0.2
2013-Dec-10 Tue	###	###	###	###	10,385	0	76.0	76.0	0.0
2013-Dec-09 Mon	2.79	2.81	2.78	2.8			###	###	0.2
2013-Dec-06 Fri	2.8	2.8	2.8	2.8	12,485	34,958	###	###	0.2
2013-Dec-05 Thu	2.8	2.82	2.8	2.82			###	###	###
2013-Dec-04 Wed	2.78	2.78	2.77	2.78	2,350	6,521	###	###	0.2
2013-Dec-03 Tue	###	###	2.73	2.77			###	###	0.2
2013-Dec-02 Mon	###	###	2.89	###			6.6	6.6	0.0
2013-Nov-29 Fri	3.2	3.2	3.2	3.2			71.9	71.9	0.2
2013-Nov-28 Thu	###	###	###	###			###	###	0.0
2013-Nov-27 Wed	2.81	2.81	2.81	2.81	520	###	###	###	###
2013-Nov-26 Tue	###	###	###	###	0				0.0
2013-Nov-25 Mon	###	###	###	###	0				0.0
2013-Nov-22 Fri	###	###	###	###			###	###	0.0
2013-Nov-21 Thu	2.85	###	2.82	###	5,720	###	###	###	0.0
2013-Nov-20 Wed	3.24	3.24	3.24	3.24	0				###
2013-Nov-19 Tue	3.25	3.25	3.24	3.24			###	###	###
2013-Nov-18 Mon	3.45	3.5	###	###			###	###	0.0
2013-Nov-15 Fri	###	3.45	###	3.45	10,940	18,871	88.7	88.7	###
2013-Nov-14 Thu	3.23	3.24	3.23	3.24			###	###	###
2013-Nov-13 Wed	3.23	3.23	3.23	3.23	0				###
2013-Nov-12 Tue	###	3.27	###	3.23			92.6	92.6	###
2013-Nov-11 Mon	###	3.23	###	3.22	2,351	###	92.1	92.1	0.2
2013-Nov-08 Fri	###	###	###	###	572	0	70.7	70.7	0.0
2013-Nov-07 Thu	3.25	3.28	3.25	3.28	1,249	4,077	###	###	0.2
2013-Nov-06 Wed	3.25	3.25	3.25	3.25	0				0.2
2013-Nov-05 Tue	3.24	3.25	3.24	3.25	175	###	###	###	0.2
2013-Nov-04 Mon	3.25	3.25	###	###			###	###	0.0
2013-Nov-01 Fri	###	###	3.26	3.26	6,176	###	###	###	0.2
2013-Oct-31 Thu	3.47	3.47	3.47	3.47			###	###	0.2
2013-Oct-30 Wed	3.44	3.45	3.44	3.45			76.6	76.6	###
2013-Oct-29 Tue	3.4	3.4	###	###	8,688	###	26.7	26.7	0.0
2013-Oct-28 Mon	3.29	###	3.29	###			73.8	73.8	0.0
2013-Oct-25 Fri	###	###	3.25	3.29			31.8	31.8	###
2013-Oct-24 Thu	3.4	3.4	###	###	5,476	###	11.3	11.3	0.0
2013-Oct-23 Wed	3.23	3.24	3.2	3.24	10,258	###	72.1	72.1	###
2013-Oct-22 Tue	###	###	###	###	0				0.0
2013-Oct-21 Mon	###	###	###	###			###	###	0.0
2013-Oct-18 Fri	###	###	###	3	63,379	0	###	###	0.2
2013-Oct-17 Thu	###	###	###	###	1	0	67.9	67.9	0.0
2013-Oct-16 Wed	2.86	2.86	2.85	2.85	3,120	###	###	###	###
2013-Oct-15 Tue	2.77	2.77	2.77	2.77	0				0.2
2013-Oct-14 Mon	2.78	2.78	2.77	2.77	1,341	3,721	###	###	0.2
2013-Oct-11 Fri	2.86	2.86	2.86	2.86			64.7	64.7	0.2
2013-Oct-10 Thu	2.8	2.81	2.8	2.81			74.3	74.3	###
2013-Oct-09 Wed	2.72	2.72	2.72	2.72	0				0.2
2013-Oct-08 Tue	2.74	2.74	2.72	2.72			###	###	0.2
2013-Oct-07 Mon	###	###	###	###	0				0.0
2013-Oct-04 Fri	2.77	2.78	###	###			###	###	0.0
2013-Oct-03 Thu	2.8	2.8	2.79	2.79			27.2	27.2	###
2013-Oct-02 Wed	###	###	2.76	2.77			###	###	0.2
2013-Oct-01 Tue	###	###	###	###	0				0.0
2013-Sep-30 Mon	3	3	###	###	641	###	###	###	0.0
2013-Sep-27 Fri	###	###	2.85	###			6.8	6.8	0.0
2013-Sep-26 Thu	2.82	###	2.82	###			87.4	87.4	0.0
2013-Sep-25 Wed	2.72	2.76	2.72	2.75			75.0	75.0	###
2013-Sep-24 Tue	2.81	2.81	2.75	2.75			16.2	16.2	###
2013-Sep-23 Mon	###	###	2.81	2.81	10,544	###	5.7	5.7	###
2013-Sep-20 Fri	###	###	###	###			8.8	8.8	0.0
2013-Sep-19 Thu	###	###	###	###	6,042	0	90.5	90.5	0.0
2013-Sep-18 Wed	2.86	2.86	2.84	2.86	17,083	48,686	###	###	0.2
2013-Sep-17 Tue	2.85	2.86	2.85	2.86			###	###	0.2
2013-Sep-16 Mon	2.85	2.85	2.8	2.8			###	###	0.2
2013-Sep-13 Fri	###	###	2.85	2.85			###	###	###
2013-Sep-12 Thu	###	###	###	###			###	###	0.0
2013-Sep-11 Wed	###	###	###	###			###	###	0.0
2013-Sep-10 Tue	###	###	###	###			26.8	26.8	0.0
2013-Sep-09 Mon	3	3	###	###	280	420	25.0	25.0	0.0
2013-Sep-06 Fri	3	3	###	###	1,655	2,482	###	###	0.0
2013-Sep-05 Thu	###	###	###	###			74.7	74.7	0.0
2013-Sep-04 Wed	###	###	3	3			7.6	7.6	0.2
2013-Sep-03 Tue	###	###	###	###			68.5	68.5	0.0
2013-Sep-02 Mon	###	###	###	###			67.8	67.8	0.0
2013-Aug-30 Fri	3.25	3.25	###	###			###	###	0.0
2013-Aug-29 Thu	3.57	3.57	###	3.22	19,744	35,243	3.1	3.1	0.2
2013-Aug-28 Wed	###	###	3.55	3.55			10.9	10.9	###
2013-Aug-27 Tue	3.56	3.56	3.56	3.56			###	###	0.3
2013-Aug-26 Mon	3.45	3.56	###	3.56	15,750	###	###	###	0.3
2013-Aug-23 Fri	###	###	###	###			16.0	16.0	0.0
2013-Aug-22 Thu	3.45	3.45	###	###	555	957	17.5	17.5	0.0
2013-Aug-21 Wed	###	3.45	###	3.45			###	###	###
2013-Aug-20 Tue	###	###	3.52	3.52	10,453	###	###	###	###
2013-Aug-19 Mon	3.51	3.7	3.51	3.7			###	###	0.3
2013-Aug-16 Fri	###	###	###	###			###	###	0.0
2013-Aug-15 Thu	###	###	3	###			###	###	0.0
2013-Aug-14 Wed	###	###	2.88	###			###	###	0.0
2013-Aug-13 Tue	2.8	2.8	2.8	2.8	0				0.2
2013-Aug-12 Mon	2.8	2.8	2.8	2.8	1,308,840	3,664,752	###	###	0.2
2013-Aug-09 Fri	2.75	2.8	2.75	2.8			###	###	0.2
2013-Aug-08 Thu	###	###	###	###			###	###	0.0
2013-Aug-07 Wed	2.74	2.74	2.71	2.71	4,322	11,777	34.7	34.7	###
2013-Aug-06 Tue	2.74	2.74	2.74	2.74	1,772	4,855	###	###	0.2
2013-Aug-05 Mon	2.71	2.71	2.71	2.71			###	###	###
2013-Aug-02 Fri	###	###	2.85	2.89			12.2	12.2	###
2013-Aug-01 Thu	###	###	###	###	0				0.0
2013-Jul-31 Wed	###	###	###	###	3,020	0	###	###	0.0
2013-Jul-30 Tue	###	###	###	###			70.8	70.8	0.0
2013-Jul-29 Mon	3	###	3	###	2,958	###	82.1	82.1	0.0
2013-Jul-26 Fri	3	3	3	3			###	###	0.2
2013-Jul-25 Thu	3.25	3.25	3.22	3.22	1,358	###	26.6	26.6	0.2
2013-Jul-24 Wed	###	3.25	###	3.25			###	###	0.2
2013-Jul-23 Tue	###	###	###	###	13,440	0	###	###	0.0
2013-Jul-22 Mon	2.81	2.81	2.81	2.81	0				###
2013-Jul-19 Fri	2.75	2.81	2.75	2.81	1,856	5,159	###	###	###
2013-Jul-18 Thu	2.77	2.77	2.77	2.77	0				0.2
2013-Jul-17 Wed	2.77	2.77	2.77	2.77	1,470	4,071	###	###	0.2
2013-Jul-16 Tue	2.71	2.71	2.71	2.71	0				###
2013-Jul-15 Mon	2.73	2.73	2.71	2.71			###	###	###
2013-Jul-12 Fri	2.72	2.72	2.72	2.72			###	###	0.2
2013-Jul-11 Thu	2.72	2.72	2.72	2.72			###	###	0.2
2013-Jul-10 Wed	###	2.85	###	2.71			###	###	###
2013-Jul-09 Tue	2.81	2.82	2.81	2.81	756	2,128	###	###	###
2013-Jul-08 Mon	3	3	2.81	2.81			###	###	###
2013-Jul-05 Fri	3.2	3.2	3.2	3.2	0				0.2
2013-Jul-04 Thu	3.2	3.2	3.2	3.2	0				0.2
2013-Jul-03 Wed	3.2	3.2	3.2	3.2	477	1,526	###	###	0.2
2013-Jul-02 Tue	###	3.2	3	3.2			###	###	0.2
2013-Jul-01 Mon	2.85	2.85	2.85	2.85	0				###
2013-Jun-28 Fri	###	###	2.85	2.85	1,352	1,926	18.5	18.5	###
2013-Jun-27 Thu	2.82	2.82	2.8	2.8			###	###	0.2
2013-Jun-26 Wed	###	###	2.81	2.81	12,453	###	###	###	###
2013-Jun-25 Tue	3	###	3	###			81.4	81.4	0.0
2013-Jun-24 Mon	3.25	3.25	###	###	4,050	6,581	29.1	29.1	0.0
2013-Jun-21 Fri	3.25	3.5	3.25	###			80.0	80.0	0.0
2013-Jun-20 Thu	###	###	###	###	0				0.0
2013-Jun-19 Wed	3.4	3.4	###	###			###	###	0.0
2013-Jun-18 Tue	###	###	###	###	2,450	0	77.7	77.7	0.0
2013-Jun-17 Mon	3.4	3.4	###	###	1,750	2,975	22.9	22.9	0.0
2013-Jun-14 Fri	3.51	3.51	3.51	3.51	0				###
2013-Jun-13 Thu	3.51	3.51	3.51	3.51	0				###
2013-Jun-12 Wed	3.41	3.51	3.4	3.51	1,775	###	89.9	89.9	###
2013-Jun-11 Tue	3.42	3.56	3.4	3.55			91.8	91.8	###
2013-Jun-07 Fri	3.8	3.8	3.7	3.7	1,122	###	17.1	17.1	0.3
2013-Jun-06 Thu	3.8	3.8	3.8	3.8	0				###
2013-Jun-05 Wed	3.8	3.8	3.8	3.8	0				###
2013-Jun-04 Tue	3.75	3.81	3.75	3.8			78.4	78.4	###
2013-Jun-03 Mon	3.45	3.7	3.45	3.7			###	###	0.3
2013-May-31 Fri	3.46	3.46	3.45	3.45	150	###	###	###	###
2013-May-30 Thu	3.44	3.44	3.41	3.41			29.2	29.2	###
2013-May-29 Wed	3.43	3.43	###	###			18.3	18.3	0.0
2013-May-28 Tue	3.43	3.43	3.43	3.43			###	###	0.2
2013-May-27 Mon	3.43	3.43	3.43	3.43	0				0.2
2013-May-24 Fri	3.43	3.43	3.43	3.43	0				0.2
2013-May-23 Thu	3.5	3.5	3.43	3.43			###	###	0.2
2013-May-22 Wed	3.4	3.4	3.4	3.4			###	###	0.2
2013-May-21 Tue	###	###	###	###	0				0.0
2013-May-20 Mon	###	###	###	###	0				0.0
2013-May-17 Fri	3.5	###	3.5	###			###	###	0.0
2013-May-16 Thu	3.58	3.58	3.54	3.54	442	1,573	###	###	0.3
2013-May-15 Wed	###	###	###	###			28.6	28.6	0.0
2013-May-14 Tue	3.75	3.76	3.73	3.76			73.4	73.4	0.3
2013-May-13 Mon	3.75	3.75	3.75	3.75	0				0.3
2013-May-10 Fri	3.75	3.75	3.75	3.75	0				0.3
2013-May-09 Thu	###	3.75	###	3.75	925	###	90.6	90.6	0.3
2013-May-08 Wed	3.7	3.7	3.7	3.7	0				0.3
2013-May-07 Tue	3.7	3.7	3.7	3.7	0				0.3
2013-May-06 Mon	3.7	3.7	3.7	3.7			72.6	72.6	0.3
2013-May-03 Fri	###	###	###	###			###	###	0.0
2013-May-02 Thu	###	###	###	###	0				0.0
2013-May-01 Wed	3.72	3.72	###	###			###	###	0.0
2013-Apr-30 Tue	3.78	3.78	3.78	3.78	255	###	69.1	69.1	0.3
2013-Apr-29 Mon	3.78	3.78	3.78	3.78			###	###	0.3
2013-Apr-26 Fri	3.85	3.85	3.77	3.77	2,052	###	###	###	###
2013-Apr-24 Wed	3.85	3.85	3.73	3.73			12.1	12.1	###
2013-Apr-23 Tue	3.84	3.85	###	###			7.3	7.3	0.0
2013-Apr-22 Mon	3.82	3.82	3.81	3.82			70.4	70.4	0.3
2013-Apr-19 Fri	3.5	3.55	3.5	3.54			###	###	0.3
2013-Apr-18 Thu	3.45	3.45	###	###	34,374	###	###	###	0.0
2013-Apr-17 Wed	3.58	3.58	3.5	3.5			###	###	0.3
2013-Apr-16 Tue	###	###	3.43	3.46	18,158	31,140	###	###	0.2
2013-Apr-15 Mon	4	4	3.8	3.8			###	###	###
2013-Apr-12 Fri	4.2	4.2	###	###			###	###	0.0
2013-Apr-11 Thu	4.4	4.4	4.4	4.4	0				0.3
2013-Apr-10 Wed	4.25	4.4	4.25	4.4			89.4	89.4	0.3
2013-Apr-09 Tue	###	4.2	###	4.2	21,358	44,851	###	###	###
2013-Apr-08 Mon	4.21	4.22	###	4.21	8,646	18,243	###	###	###
2013-Apr-05 Fri	4.74	4.74	4.74	4.74			###	###	0.3
2013-Apr-04 Thu	4.2	4.2	###	###			21.2	21.2	0.0
2013-Apr-03 Wed	###	###	4.2	4.23			24.2	24.2	0.3
2013-Apr-02 Tue	4.46	4.47	4.4	4.4			###	###	0.3
2013-Mar-28 Thu	4.53	4.55	4.5	4.5			27.7	27.7	###
2013-Mar-27 Wed	4.5	4.54	4.5	4.54			###	###	0.3
2013-Mar-26 Tue	4.56	4.56	4.5	4.5			22.7	22.7	###
2013-Mar-25 Mon	4.54	###	4.54	###			###	###	0.0
2013-Mar-22 Fri	###	4.72	###	4.72	56,943	134,385	###	###	0.3
2013-Mar-21 Thu	4.58	###	4.56	###	1,031,188	###	###	###	0.0
2013-Mar-20 Wed	4.71	4.71	###	###	53,956	###	20.5	20.5	0.0
2013-Mar-19 Tue	4.76	4.77	4.72	4.72			29.8	29.8	0.3
2013-Mar-18 Mon	4.74	4.8	4.74	4.74	1,001,542	4,777,355	###	###	0.3
2013-Mar-15 Fri	4.71	4.71	4.71	4.71			###	###	###
2013-Mar-14 Thu	###	###	###	###	1,000,848	0	###	###	0.0
2013-Mar-13 Wed	4.81	###	4.81	4.85	6,554	###	80.0	80.0	###
2013-Mar-12 Tue	4.77	4.77	4.77	4.77	0				###
2013-Mar-11 Mon	###	###	###	4.77	1,476	0	###	###	###
2013-Mar-08 Fri	###	###	###	###			###	###	0.0
2013-Mar-07 Thu	4.57	4.77	4.57	4.77	4,240	###	93.1	93.1	###
2013-Mar-06 Wed	4.54	4.57	4.52	4.57			###	###	###
2013-Mar-05 Tue	4.7	4.7	###	###			21.4	21.4	0.0
2013-Mar-04 Mon	4.7	4.8	4.7	4.8	1,088	###	91.5	91.5	0.3
2013-Mar-01 Fri	###	###	4.71	4.71	4,073	###	###	###	###
2013-Feb-28 Thu	5	5	###	###			###	###	0.0
2013-Feb-27 Wed	5	###	5	###	6,485	###	79.3	79.3	0.0
2013-Feb-26 Tue	###	###	###	###			70.8	70.8	0.0
2013-Feb-25 Mon	###	###	4.88	###	96,826	236,255	###	###	0.0
2013-Feb-22 Fri	4.85	4.88	4.85	4.88	3,277	15,942	###	###	0.3
2013-Feb-21 Thu	###	###	4.85	4.85	7,150	###	15.8	15.8	###
2013-Feb-20 Wed	5.22	5.22	5.22	5.22	278	1,451	###	###	0.4
2013-Feb-19 Tue	5.22	5.25	5.22	5.25			75.7	75.7	0.4
2013-Feb-18 Mon	5.45	5.45	5.45	5.45	0				###
2013-Feb-15 Fri	5.45	5.45	5.45	5.45	149	###	###	###	###
2013-Feb-14 Thu	5.41	5.5	###	5.4	2,520	###	29.2	29.2	0.4
2013-Feb-13 Wed	5.51	5.51	5.44	5.49	3,649	19,978	27.6	27.6	0.4
2013-Feb-12 Tue	5.41	5.51	5.4	5.51			###	###	###
2013-Feb-11 Mon	5.58	5.59	5.48	5.48	7,880	###	17.9	17.9	###
2013-Feb-08 Fri	###	###	###	###	155	0	###	###	0.0
2013-Feb-07 Thu	5.53	5.55	5.53	5.55	576	###	71.6	71.6	###
2013-Feb-06 Wed	5.51	5.55	5.51	5.55	4,845	###	###	###	###
2013-Feb-05 Tue	5.44	5.46	5.44	5.44			73.5	73.5	0.4
2013-Feb-04 Mon	###	###	###	###			###	###	0.0
2013-Feb-01 Fri	###	###	###	###			64.8	64.8	0.0
2013-Jan-31 Thu	###	###	###	###	2,476	0	72.6	72.6	0.0
2013-Jan-30 Wed	5.25	###	5.25	###			78.3	78.3	0.0
2013-Jan-29 Tue	5.4	5.4	5.25	5.25			###	###	0.4
2013-Jan-25 Fri	5.53	5.53	5.41	5.41	10,224	55,925	13.5	13.5	###
2013-Jan-24 Thu	5.51	###	5.51	###			###	###	0.0
2013-Jan-23 Wed	5.51	5.51	5.51	5.51	44,371	244,484	###	###	###
2013-Jan-22 Tue	###	###	5.51	5.51	954	2,628	###	###	###
2013-Jan-21 Mon	5.57	5.57	5.57	5.57			###	###	0.4
2013-Jan-18 Fri	5.51	5.51	5.51	5.51			70.5	70.5	###
2013-Jan-17 Thu	###	###	5.5	5.5			10.8	10.8	0.4
2013-Jan-16 Wed	5.74	5.83	5.74	5.76			67.4	67.4	###
2013-Jan-15 Tue	5.55	5.55	5.45	5.5	2,073	###	###	###	0.4
2013-Jan-14 Mon	###	###	5.5	5.53	427	1,174	18.7	18.7	###
2013-Jan-11 Fri	5.5	5.51	5.5	5.51			73.1	73.1	###
2013-Jan-10 Thu	###	###	5.5	5.5	13,955	38,376	###	###	0.4
2013-Jan-09 Wed	###	###	###	###	370	0	70.6	70.6	0.0
2013-Jan-08 Tue	5.87	5.87	###	###			###	###	0.0
2013-Jan-07 Mon	###	###	5.75	5.75			7.1	7.1	###
2013-Jan-04 Fri	6	###	###	###			78.2	78.2	0.0
2013-Jan-03 Thu	###	###	###	###	0				0.0
2013-Jan-02 Wed	###	###	###	###	240	0	###	###	0.0
2012-Dec-31 Mon	###	###	###	###	0				0.0
2012-Dec-28 Fri	###	###	###	###	175	0	###	###	0.0
2012-Dec-27 Thu	5.83	###	5.83	###			###	###	0.0
2012-Dec-24 Mon	5.83	5.83	5.83	5.83	4	23	71.1	71.1	###
2012-Dec-21 Fri	5.72	5.74	5.72	5.73			76.2	76.2	###
2012-Dec-20 Thu	5.74	5.74	5.72	5.73			30.5	30.5	###
2012-Dec-19 Wed	5.75	5.8	5.75	5.78			76.3	76.3	0.4
2012-Dec-18 Tue	5.7	5.7	###	###			19.4	19.4	0.0
2012-Dec-17 Mon	5.7	5.7	###	###			20.4	20.4	0.0
2012-Dec-14 Fri	5.8	5.8	5.8	5.8			###	###	0.4
2012-Dec-13 Thu	5.78	5.8	5.78	5.8	800,285	4,633,650	###	###	0.4
2012-Dec-12 Wed	5.77	5.77	5.77	5.77	44	253	70.6	70.6	0.4
2012-Dec-11 Tue	5.8	5.85	5.75	5.75			###	###	###
2012-Dec-10 Mon	5.7	5.7	5.7	5.7			74.7	74.7	0.4
2012-Dec-07 Fri	5.7	5.78	5.7	5.71	37,227	213,682	###	###	0.4
2012-Dec-06 Thu	5.8	5.8	5.75	5.75	3,225	18,624	###	###	###
2012-Dec-05 Wed	5.87	5.87	5.8	5.8			###	###	0.4
2012-Dec-04 Tue	###	###	###	###			###	###	0.0
2012-Dec-03 Mon	###	###	###	###	0				0.0
2012-Nov-30 Fri	###	6	###	###	2,971	###	78.9	78.9	0.0
2012-Nov-29 Thu	###	###	###	###	0				0.0
2012-Nov-28 Wed	###	###	###	###			22.4	22.4	0.0
2012-Nov-27 Tue	###	###	###	###			###	###	0.0
2012-Nov-26 Mon	###	###	###	###	9,475	0	74.2	74.2	0.0
2012-Nov-23 Fri	###	###	###	###			68.9	68.9	0.0
2012-Nov-22 Thu	5.955	5.955	###	###			21.4	21.4	0.0
2012-Nov-21 Wed	###	###	###	###	0				0.0
2012-Nov-20 Tue	###	###	###	###	50,945	0	###	###	0.0
2012-Nov-19 Mon	###	###	5.85	###			###	###	0.0
2012-Nov-16 Fri	###	###	5.8	5.82	8,251	23,927	9.2	9.2	0.4
2012-Nov-15 Thu	###	###	###	###			30.0	30.0	0.0
2012-Nov-14 Wed	6.4	6.4	6.4	6.4	0				0.5
2012-Nov-13 Tue	6.4	6.4	6.4	6.4			82.3	82.3	0.5
2012-Nov-12 Mon	6.48	6.48	6.48	6.48	0				0.5
2012-Nov-09 Fri	6.48	6.48	6.48	6.48			65.6	65.6	0.5
2012-Nov-08 Thu	6.48	6.48	6.48	6.48	0				0.5
2012-Nov-07 Wed	6.48	6.48	6.48	6.48			68.3	68.3	0.5
2012-Nov-06 Tue	###	###	###	###			69.5	69.5	0.0
2012-Nov-05 Mon	6.21	6.22	###	###	9,188	28,574	###	###	0.0
2012-Nov-02 Fri	6.5	6.5	6.41	6.41			###	###	0.5
2012-Nov-01 Thu	6.52	6.52	6.51	6.51	589	###	37.3	37.3	###
2012-Oct-31 Wed	6.22	6.22	6.22	6.22	0				0.4
2012-Oct-30 Tue	6.22	6.22	6.22	6.22			76.2	76.2	0.4
2012-Oct-29 Mon	6.23	6.23	6.23	6.23			###	###	0.4
2012-Oct-26 Fri	6.25	###	6.25	###	176	550	84.3	84.3	0.0
2012-Oct-25 Thu	6.25	6.25	6.25	6.25			72.6	72.6	###
2012-Oct-24 Wed	###	###	###	###	0				0.0
2012-Oct-23 Tue	###	###	###	###			70.7	70.7	0.0
2012-Oct-22 Mon	6.2	6.2	6.2	6.2	0				0.4
2012-Oct-19 Fri	###	###	6.2	6.2			###	###	0.4
2012-Oct-18 Thu	###	###	###	###	15,958	0	###	###	0.0
2012-Oct-17 Wed	6.56	6.7	6.56	###			###	###	0.0
2012-Oct-16 Tue	###	###	6.56	6.56			###	###	0.5
2012-Oct-15 Mon	###	###	###	###			73.6	73.6	0.0
2012-Oct-12 Fri	6.56	6.58	6.56	6.58	950	6,241	###	###	0.5
2012-Oct-11 Thu	6.55	6.55	6.55	6.55	0				0.5
2012-Oct-10 Wed	6.55	6.55	6.55	6.55			69.1	69.1	0.5
2012-Oct-09 Tue	5.7	6.56	5.7	6.55			99.2	99.2	0.5
2012-Oct-08 Mon	6.53	6.53	6.5	6.5			###	###	0.5
2012-Oct-05 Fri	6.48	6.49	6.42	6.43	5,641	###	19.1	19.1	###
2012-Oct-04 Thu	6.7	6.7	6.48	6.48	275	###	8.6	8.6	0.5
2012-Oct-03 Wed	6.77	6.77	6.77	6.77	0				###
2012-Oct-02 Tue	6.76	6.77	6.76	6.77	542	###	###	###	###
2012-Oct-01 Mon	6.7	6.82	6.7	6.79			###	###	0.5
2012-Sep-28 Fri	6.71	6.8	6.71	6.74	17,955	121,286	###	###	###
2012-Sep-27 Thu	###	###	6.57	6.57	3,287	###	16.1	16.1	###
2012-Sep-26 Wed	7	7	7	7			###	###	0.5
2012-Sep-25 Tue	###	###	###	###	250,147	0	74.5	74.5	0.0
2012-Sep-24 Mon	###	###	6.89	###			34.2	34.2	0.0
2012-Sep-21 Fri	7	###	###	###			###	###	0.0
2012-Sep-20 Thu	7	###	###	###			27.6	27.6	0.0
2012-Sep-19 Wed	7	7	###	###			24.2	24.2	0.0
2012-Sep-18 Tue	6.8	6.87	6.8	6.87	520	3,554	77.4	77.4	###
2012-Sep-17 Mon	6.73	6.73	6.73	6.73			72.6	72.6	###
2012-Sep-14 Fri	6.56	###	6.56	###	171	###	76.2	76.2	0.0
2012-Sep-13 Thu	###	###	###	###	17,157	0	73.5	73.5	0.0
2012-Sep-12 Wed	6.59	###	6.59	###	2,843	###	64.6	64.6	0.0
2012-Sep-11 Tue	6.56	6.56	6.56	6.56	0				0.5
2012-Sep-10 Mon	6.5	6.56	6.5	6.56			77.1	77.1	0.5
2012-Sep-07 Fri	###	6.5	###	6.4	5,877	###	###	###	0.5
2012-Sep-06 Thu	###	###	###	###	78,755	0	###	###	0.0
2012-Sep-05 Wed	###	6.2	###	###	8,047	24,945	31.9	31.9	0.0
2012-Sep-04 Tue	###	6.2	###	6.2			77.0	77.0	0.4
2012-Sep-03 Mon	###	###	###	###	583	0	###	###	0.0
2012-Aug-31 Fri	###	###	###	###			77.0	77.0	0.0
2012-Aug-30 Thu	###	###	###	###			###	###	0.0
2012-Aug-29 Wed	6.2	6.2	###	###	1,284	3,980	###	###	0.0
2012-Aug-28 Tue	###	###	###	###	0				0.0
2012-Aug-27 Mon	###	###	###	###	0				0.0
2012-Aug-24 Fri	###	###	###	###			###	###	0.0
2012-Aug-23 Thu	###	###	###	###	2,750	0	73.7	73.7	0.0
2012-Aug-22 Wed	###	###	6.54	###	36,279	###	32.8	32.8	0.0
2012-Aug-21 Tue	###	###	6.52	6.52			###	###	0.5
2012-Aug-20 Mon	###	###	6.58	6.58	1,274	###	###	###	0.5
2012-Aug-17 Fri	###	6.75	###	###			17.3	17.3	0.0
2012-Aug-16 Thu	6.53	6.54	6.53	6.54	180	1,176	70.0	70.0	0.5
2012-Aug-15 Wed	6.5	6.53	6.48	6.53	2,323	###	###	###	###
2012-Aug-14 Tue	###	6.55	###	6.54	3,641	11,924	###	###	0.5
2012-Aug-13 Mon	6.49	6.49	6.49	6.49			73.8	73.8	###
2012-Aug-10 Fri	6.4	6.53	6.4	6.53	2,174	14,054	85.6	85.6	###
2012-Aug-09 Thu	6.46	6.47	6.44	6.45			###	###	###
2012-Aug-08 Wed	6.44	6.44	6.44	6.44	26	###	###	###	0.5
2012-Aug-07 Tue	6.44	6.44	6.44	6.44	84,027	###	###	###	0.5
2012-Aug-06 Mon	###	###	###	###			76.3	76.3	0.0
2012-Aug-03 Fri	###	###	###	###			###	###	0.0
2012-Aug-02 Thu	###	6.4	###	6.4	180,958	###	###	###	0.5
2012-Aug-01 Wed	6.4	6.4	6.4	6.4	0				0.5
2012-Jul-30 Mon	6.41	6.41	6.4	6.4	2,072	13,271	###	###	0.5
2012-Jul-27 Fri	6.45	6.45	6.41	6.41			21.5	21.5	0.5
2012-Jul-26 Thu	###	###	###	###			26.2	26.2	0.0
2012-Jul-25 Wed	###	###	6.29	6.29	158	###	###	###	###
2012-Jul-24 Tue	###	###	###	###	21	0	75.6	75.6	0.0
2012-Jul-23 Mon	###	###	###	###	5,858	0	###	###	0.0
2012-Jul-20 Fri	###	###	###	###			23.6	23.6	0.0
2012-Jul-19 Thu	6.2	###	###	###			###	###	0.0
2012-Jul-18 Wed	###	###	###	###	425	0	79.8	79.8	0.0
2012-Jul-17 Tue	6.49	6.51	###	###			16.0	16.0	0.0
2012-Jul-16 Mon	6.29	6.51	6.29	6.51			94.7	94.7	###
2012-Jul-13 Fri	###	###	###	###	3,158	0	###	###	0.0
2012-Jul-12 Thu	6.24	6.24	6.22	6.24			78.1	78.1	0.4
2012-Jul-11 Wed	6.4	6.4	6.4	6.4			###	###	0.5
2012-Jul-10 Tue	6.44	6.44	6.44	6.44	3,823	24,620	###	###	0.5
2012-Jul-09 Mon	6.44	6.44	6.44	6.44	1,973	###	78.4	78.4	0.5
2012-Jul-06 Fri	6.8	6.8	6.8	6.8	0				0.5
2012-Jul-05 Thu	6.71	6.8	6.71	6.8	2,455	16,583	84.4	84.4	0.5
2012-Jul-04 Wed	###	###	6.76	6.77			###	###	###
2012-Jul-03 Tue	6.83	6.83	6.83	6.83	0				0.5
2012-Jul-02 Mon	6.82	6.83	6.82	6.83	350	2,388	###	###	0.5
2012-Jun-29 Fri	###	###	###	###	0				0.0
2012-Jun-28 Thu	###	###	###	###			###	###	0.0
2012-Jun-27 Wed	6.55	6.8	6.55	###			80.0	80.0	0.0
2012-Jun-26 Tue	7.26	7.26	7.26	7.26	0				0.5
2012-Jun-25 Mon	7.26	7.26	7.26	7.26			80.8	80.8	0.5
2012-Jun-22 Fri	7.26	7.26	7.26	7.26	0				0.5
2012-Jun-21 Thu	###	7.26	###	7.26	447	1,622	###	###	0.5
2012-Jun-20 Wed	7.2	7.2	###	###	1,189	4,280	27.6	27.6	0.0
2012-Jun-19 Tue	6.75	7.2	6.75	7.2	459	###	96.2	96.2	0.5
2012-Jun-18 Mon	###	###	7	7			18.7	18.7	0.5
2012-Jun-15 Fri	###	###	###	###	947	0	22.8	22.8	0.0
2012-Jun-14 Thu	7.29	7.29	###	7.2	14,788	###	###	###	0.5
2012-Jun-13 Wed	7.29	7.29	7.2	7.29			###	###	###
2012-Jun-12 Tue	7.47	7.47	7.47	7.47	0				###
2012-Jun-08 Fri	7.47	7.47	7.47	7.47	1	7	###	###	###
2012-Jun-07 Thu	7.7	7.7	7.7	7.7	745	###	###	###	0.6
2012-Jun-06 Wed	7.75	7.75	7.71	7.75			70.2	70.2	###
2012-Jun-05 Tue	7.8	7.8	###	###			14.8	14.8	0.0
2012-Jun-04 Mon	7.5	###	7.46	###	4,825	###	90.5	90.5	0.0
2012-Jun-01 Fri	7.21	7.21	7.21	7.21	0				###
2012-May-31 Thu	###	7.21	###	7.21			###	###	###
2012-May-30 Wed	###	###	###	###	0				0.0
2012-May-29 Tue	###	###	###	###	476	0	60.7	60.7	0.0
2012-May-28 Mon	7.44	7.44	7.44	7.44	0				###
2012-May-25 Fri	7.46	7.46	###	7.44			###	###	###
2012-May-24 Thu	###	7.45	###	7.45			###	###	0.5
2012-May-23 Wed	###	###	###	###	675	0	85.8	85.8	0.0
2012-May-22 Tue	###	###	###	###			69.9	69.9	0.0
2012-May-21 Mon	6.55	6.86	6.55	6.84			###	###	0.5
2012-May-18 Fri	6.47	6.5	6.47	6.49			82.5	82.5	###
2012-May-17 Thu	###	###	###	###			71.3	71.3	0.0
2012-May-16 Wed	6.27	6.27	###	###	622	1,949	33.1	33.1	0.0
2012-May-15 Tue	###	###	###	###	5,141	0	39.7	39.7	0.0
2012-May-14 Mon	6.56	6.58	6.54	6.58			###	###	0.5
2012-May-11 Fri	###	###	###	###	455	0	70.9	70.9	0.0
2012-May-10 Thu	###	###	###	###	12,480	0	###	###	0.0
2012-May-09 Wed	6.44	6.44	6.44	6.44	0				0.5
2012-May-08 Tue	6.44	6.44	6.44	6.44	75	483	###	###	0.5
2012-May-07 Mon	6.42	6.42	6.42	6.42	770	4,943	###	###	0.5
2012-May-04 Fri	6.5	6.5	###	###	5,523	17,949	20.4	20.4	0.0
2012-May-03 Thu	###	###	###	###	0				0.0
2012-May-02 Wed	###	###	###	###	1,750	0	71.2	71.2	0.0
2012-May-01 Tue	6.55	###	6.5	###			###	###	0.0
2012-Apr-30 Mon	6.5	6.5	6.5	6.5	752	4,888	###	###	0.5
2012-Apr-27 Fri	6.58	###	6.48	6.52	3,148	###	25.3	25.3	0.5
2012-Apr-26 Thu	6.46	6.47	6.46	6.47			79.3	79.3	0.5
2012-Apr-24 Tue	###	###	###	###			###	###	0.0
2012-Apr-23 Mon	6.4	6.45	6.4	6.4	729	4,683	###	###	0.5
2012-Apr-20 Fri	###	###	###	###			29.7	29.7	0.0
2012-Apr-19 Thu	6.51	###	6.49	6.55	6,281	20,381	###	###	0.5
2012-Apr-18 Wed	6.5	6.51	6.48	6.51			68.3	68.3	###
2012-Apr-17 Tue	6.52	6.52	6.52	6.52	1,250	8,149	76.1	76.1	0.5
2012-Apr-16 Mon	###	###	###	###	2,424	0	30.3	30.3	0.0
2012-Apr-13 Fri	###	###	###	###			78.8	78.8	0.0
2012-Apr-12 Thu	6.54	6.54	6.54	6.54			67.6	67.6	0.5
2012-Apr-11 Wed	###	###	6.5	6.53			14.5	14.5	###
2012-Apr-10 Tue	6.5	6.74	6.5	6.74			###	###	###
2012-Apr-05 Thu	6.8	6.81	6.58	6.58	3,624	###	###	###	0.5
2012-Apr-04 Wed	7	###	7	7			###	###	0.5
2012-Apr-03 Tue	7	7	7	7			72.1	72.1	0.5
2012-Apr-02 Mon	###	###	###	7			74.8	74.8	0.5
2012-Mar-30 Fri	###	###	###	###	0				0.0
2012-Mar-29 Thu	###	###	###	###			###	###	0.0
2012-Mar-28 Wed	7.2	###	7.2	###	3,983	###	###	###	0.0
2012-Mar-27 Tue	7.22	7.22	###	###			###	###	0.0
2012-Mar-26 Mon	###	###	###	###			71.6	71.6	0.0
2012-Mar-23 Fri	###	###	###	###	2,489	0	###	###	0.0
2012-Mar-22 Thu	7.2	###	7.2	###			###	###	0.0
2012-Mar-21 Wed	7.2	7.2	###	###			###	###	0.0
2012-Mar-20 Tue	7.2	7.2	7.2	7.2			###	###	0.5
2012-Mar-19 Mon	7.43	7.43	7.43	7.43	0				###
2012-Mar-16 Fri	7.41	7.43	7.41	7.43			71.4	71.4	###
2012-Mar-15 Thu	7.51	7.51	###	###	143,257	###	18.9	18.9	0.0
2012-Mar-14 Wed	7.43	7.43	7.43	7.43			67.8	67.8	###
2012-Mar-13 Tue	7.5	7.5	7.42	7.42			19.9	19.9	0.5
2012-Mar-12 Mon	7.5	7.5	7.5	7.5	0				0.5
2012-Mar-09 Fri	7.5	7.5	7.5	7.5	144	1,080	###	###	0.5
2012-Mar-08 Thu	7.51	7.51	7.5	7.5	42	###	27.6	27.6	0.5
2012-Mar-07 Wed	7.41	7.41	7.4	7.4	441	###	35.5	35.5	0.5
2012-Mar-06 Tue	7.81	7.81	7.81	7.81	0				0.6
2012-Mar-05 Mon	7.81	7.81	7.81	7.81	0				0.6
2012-Mar-02 Fri	7.81	7.81	7.81	7.81	572	###	70.5	70.5	0.6
2012-Mar-01 Thu	###	8	7.86	7.86			###	###	###
2012-Feb-29 Wed	8	###	8	###			71.5	71.5	0.0
2012-Feb-28 Tue	7.82	7.82	7.75	7.75			24.8	24.8	###
2012-Feb-27 Mon	###	###	###	###	3,556	0	73.5	73.5	0.0
2012-Feb-24 Fri	###	###	###	###			25.7	25.7	0.0
2012-Feb-23 Thu	###	###	###	###	4,821	0	73.7	73.7	0.0
2012-Feb-22 Wed	7.87	###	7.87	###			75.3	75.3	0.0
2012-Feb-21 Tue	7.84	7.84	7.84	7.84	26	###	64.8	64.8	0.6
2012-Feb-20 Mon	###	8	###	8			76.2	76.2	###
2012-Feb-17 Fri	###	###	###	###	23	0	68.6	68.6	0.0
2012-Feb-16 Thu	###	###	###	###			###	###	0.0
2012-Feb-15 Wed	###	###	###	###	0				0.0
2012-Feb-14 Tue	###	###	###	###	0				0.0
2012-Feb-13 Mon	###	###	###	###			###	###	0.0
2012-Feb-10 Fri	###	8.4	###	8.4			80.4	80.4	###
2012-Feb-09 Thu	7.75	###	7.75	###	65,272	252,929	###	###	0.0
2012-Feb-08 Wed	###	###	###	###	0				0.0
2012-Feb-07 Tue	###	###	###	###	0				0.0
2012-Feb-06 Mon	###	###	###	###	0				0.0
2012-Feb-03 Fri	###	###	###	###			70.8	70.8	0.0
2012-Feb-02 Thu	8.45	8.48	8.45	8.48	1,881	15,922	71.3	71.3	0.6
2012-Feb-01 Wed	8.5	8.5	8.5	8.5			###	###	0.6
2012-Jan-31 Tue	8.59	8.59	8.59	8.59	0				###
2012-Jan-30 Mon	8.59	8.59	8.59	8.59			###	###	###
2012-Jan-27 Fri	###	8.5	###	###			69.5	69.5	0.0
2012-Jan-25 Wed	8.27	8.27	8.27	8.27			###	###	###
2012-Jan-24 Tue	8.23	8.27	8.23	8.26	1,251	10,320	###	###	0.6
2012-Jan-23 Mon	8.23	8.23	8.23	8.23			###	###	0.6
2012-Jan-20 Fri	8.23	8.27	8.23	8.23			70.2	70.2	0.6
2012-Jan-19 Thu	###	###	###	###			###	###	0.0
2012-Jan-18 Wed	###	###	###	###	870	0	###	###	0.0
2012-Jan-17 Tue	8.24	8.24	8.24	8.24	228	1,878	###	###	0.6
2012-Jan-16 Mon	8.26	8.26	8.25	8.25	28	###	###	###	###
2012-Jan-13 Fri	8.56	8.56	8.56	8.56	0				###
2012-Jan-12 Thu	8.56	8.56	8.56	8.56	306,054	2,619,822	###	###	###
2012-Jan-11 Wed	8.56	8.56	8.56	8.56	189	###	###	###	###
2012-Jan-10 Tue	8.43	8.43	8.43	8.43	0				0.6
2012-Jan-09 Mon	8.43	8.43	8.43	8.43	0				0.6
2012-Jan-06 Fri	8.43	8.43	8.43	8.43			###	###	0.6
2012-Jan-05 Thu	###	###	###	###	123	0	73.4	73.4	0.0
2012-Jan-04 Wed	8.28	8.28	8.28	8.28			###	###	###
2012-Jan-03 Tue	###	###	###	###			67.9	67.9	0.0
2011-Dec-30 Fri	###	###	###	###	0				0.0
2011-Dec-29 Thu	###	###	###	###	0				0.0
2011-Dec-28 Wed	###	###	###	###	0				0.0
2011-Dec-23 Fri	8.26	###	8.25	###	3,189	13,154	79.3	79.3	0.0
2011-Dec-22 Thu	8.2	8.2	###	###	42	172	###	###	0.0
2011-Dec-21 Wed	###	###	###	###			###	###	0.0
2011-Dec-20 Tue	8.25	8.25	###	###			###	###	0.0
2011-Dec-19 Mon	8.25	8.25	8.25	8.25			89.5	89.5	###
2011-Dec-16 Fri	###	###	###	###	121	0	71.7	71.7	0.0
2011-Dec-15 Thu	8.54	###	8.5	###			84.4	84.4	0.0
2011-Dec-14 Wed	8.55	8.55	8.53	8.53	103,320	882,352	28.0	28.0	###
2011-Dec-13 Tue	8.75	8.75	8.75	8.75	0				0.6
2011-Dec-12 Mon	8.75	8.75	8.75	8.75	2,181	19,083	###	###	0.6
2011-Dec-09 Fri	9	9	9	9			75.0	75.0	0.6
2011-Dec-08 Thu	9	9	9	9			###	###	0.6
2011-Dec-07 Wed	###	###	###	9			###	###	0.6
2011-Dec-06 Tue	8.8	###	8.8	###	1,740	7,656	88.3	88.3	0.0
2011-Dec-05 Mon	9.45	9.48	9.45	9.48	387	###	69.8	69.8	0.7
2011-Dec-02 Fri	###	9.45	###	9.45			77.5	77.5	0.7
2011-Dec-01 Thu	###	9.25	###	9.25			###	###	###
2011-Nov-30 Wed	###	###	###	###	2,275	0	###	###	0.0
2011-Nov-29 Tue	8.81	8.81	8.75	8.77	373,488	3,279,224	###	###	###
2011-Nov-28 Mon	###	###	###	8.74	4,052	0	16.5	16.5	0.6
2011-Nov-25 Fri	###	###	###	###			###	###	0.0
2011-Nov-24 Thu	###	###	###	###			24.3	24.3	0.0
2011-Nov-23 Wed	8.8	###	8.78	8.83	36,220	###	###	###	###
2011-Nov-22 Tue	8.81	###	8.8	###	5,742	###	###	###	0.0
2011-Nov-21 Mon	###	###	###	###			###	###	0.0
2011-Nov-18 Fri	9	###	###	###			75.9	75.9	0.0
2011-Nov-17 Thu	###	###	###	###			###	###	0.0
2011-Nov-16 Wed	8.89	###	8.89	###			87.5	87.5	0.0
2011-Nov-15 Tue	###	###	8.89	8.89	372	1,653	###	###	###
2011-Nov-14 Mon	###	###	###	###	284	0	###	###	0.0
2011-Nov-11 Fri	###	###	###	###	26	0	###	###	0.0
2011-Nov-10 Thu	###	###	###	###			###	###	0.0
2011-Nov-09 Wed	###	###	###	###	0				0.0
2011-Nov-08 Tue	###	###	###	###	1,571	0	###	###	0.0
2011-Nov-07 Mon	###	###	###	###	11,840	0	###	###	0.0
2011-Nov-04 Fri	9	###	9	###	950	4,275	###	###	0.0
2011-Nov-03 Thu	###	###	###	###	3,227	0	###	###	0.0
2011-Nov-02 Wed	9	9	9	9	0				0.6
2011-Nov-01 Tue	9	9	9	9			###	###	0.6
2011-Oct-31 Mon	###	###	###	###	3,741	0	97.7	97.7	0.0
2011-Oct-28 Fri	###	###	###	###			73.8	73.8	0.0
2011-Oct-27 Thu	7.77	###	7.77	###	8,358	32,470	###	###	0.0
2011-Oct-26 Wed	###	###	###	###	0				0.0
2011-Oct-25 Tue	###	###	###	###			###	###	0.0
2011-Oct-24 Mon	###	###	###	###	0				0.0
2011-Oct-21 Fri	###	###	###	###	550	0	72.2	72.2	0.0
2011-Oct-20 Thu	###	###	###	###	1,326	0	82.9	82.9	0.0
2011-Oct-19 Wed	8.25	8.25	8.2	8.2	2,786	###	29.2	29.2	0.6
2011-Oct-18 Tue	8.25	8.25	8.25	8.25			###	###	###
2011-Oct-17 Mon	###	###	###	###			###	###	0.0
2011-Oct-14 Fri	###	###	###	###	0				0.0
2011-Oct-13 Thu	###	###	###	###	1	0	72.4	72.4	0.0
2011-Oct-12 Wed	###	###	###	###			86.5	86.5	0.0
2011-Oct-11 Tue	###	###	8.2	8.2			###	###	0.6
2011-Oct-10 Mon	8.59	8.59	8.59	8.59			62.6	62.6	###
2011-Oct-07 Fri	###	###	###	###			54.7	54.7	0.0
2011-Oct-06 Thu	###	###	###	###			###	###	0.0
2011-Oct-05 Wed	###	###	###	###	1,956	0	###	###	0.0
2011-Oct-04 Tue	8.7	8.79	###	8.79	1,089	4,786	###	###	0.6
2011-Oct-03 Mon	8.79	8.86	8.75	8.83	2,550	22,452	###	###	###
2011-Sep-30 Fri	9	9	9	9	0				0.6
2011-Sep-29 Thu	8.5	9	###	9	2,744	12,348	###	###	0.6
2011-Sep-28 Wed	9	9	###	###			###	###	0.0
2011-Sep-27 Tue	8.85	###	8.8	###	6,377	28,058	###	###	0.0
2011-Sep-26 Mon	###	###	8.59	###	9,971	42,825	###	###	0.0
2011-Sep-23 Fri	###	###	###	###			26.7	26.7	0.0
2011-Sep-22 Thu	9.43	9.44	9.43	9.44			###	###	0.7
2011-Sep-21 Wed	9.23	9.26	9.23	9.26			###	###	###
2011-Sep-20 Tue	9.21	9.24	9.21	9.23			79.6	79.6	###
2011-Sep-19 Mon	9	9.44	9	9.44	5,988	###	96.2	96.2	0.7
2011-Sep-16 Fri	8.84	8.84	8.84	8.84			###	###	###
2011-Sep-15 Thu	8.73	8.74	8.72	8.74	26,922	235,029	###	###	0.6
2011-Sep-14 Wed	###	9	8.84	8.84			###	###	###
2011-Sep-13 Tue	8.51	###	8.5	###	624	2,652	95.1	95.1	0.0
2011-Sep-12 Mon	8.76	###	8.76	###			###	###	0.0
2011-Sep-09 Fri	8.76	8.76	###	###	8,226	36,029	###	###	0.0
2011-Sep-08 Thu	###	###	###	###	0				0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	8.46	8.46	8.45	8.45			39.1	39.1	###
2011-Sep-05 Mon	8.44	8.44	8.4	8.4	1,373	###	36.6	36.6	###
2011-Sep-02 Fri	###	###	###	###	2,227	0	35.6	35.6	0.0
2011-Sep-01 Thu	###	###	###	###	572	0	###	###	0.0
2011-Aug-31 Wed	8.29	8.43	###	###			74.0	74.0	0.0
2011-Aug-30 Tue	8.4	8.4	8.4	8.4	157	###	72.3	72.3	###
2011-Aug-29 Mon	###	###	###	###			60.4	60.4	0.0
2011-Aug-26 Fri	###	###	###	###	0				0.0
2011-Aug-25 Thu	###	###	###	###	3,220	0	###	###	0.0
2011-Aug-24 Wed	8.7	8.7	8.45	8.45	5,586	###	###	###	###
2011-Aug-23 Tue	###	###	8.78	###	4,845	###	19.6	19.6	0.0
2011-Aug-22 Mon	8.71	###	8.7	###	5,072	###	###	###	0.0
2011-Aug-19 Fri	###	8.71	###	8.71			###	###	0.6
2011-Aug-18 Thu	8.5	8.73	8.5	###			###	###	0.0
2011-Aug-17 Wed	8.57	8.57	8.5	8.5			21.2	21.2	0.6
2011-Aug-16 Tue	8.55	8.57	8.54	8.57			###	###	0.6
2011-Aug-15 Mon	###	8.54	###	8.54			###	###	###
2011-Aug-12 Fri	8.79	8.79	8.78	8.78	33,627	###	###	###	0.6
2011-Aug-11 Thu	8.53	8.53	8.53	8.53	0				###
2011-Aug-10 Wed	8.4	8.53	###	8.53			69.8	69.8	###
2011-Aug-09 Tue	8.26	8.5	8.26	###			49.8	49.8	0.0
2011-Aug-08 Mon	###	8.21	###	8.21			86.8	86.8	###
2011-Aug-05 Fri	###	###	###	###	10,845	0	###	###	0.0
2011-Aug-04 Thu	###	###	###	###	1,055	0	85.6	85.6	0.0
2011-Aug-03 Wed	8	###	8	###			83.3	83.3	0.0
2011-Aug-02 Tue	7.58	7.59	7.58	7.58			74.8	74.8	###
2011-Aug-01 Mon	7.46	7.51	7.45	7.51			61.2	61.2	###
2011-Jul-29 Fri	7.76	7.76	7.76	7.76	257	###	77.5	77.5	0.6
2011-Jul-28 Thu	8	8	8	8	0				###
2011-Jul-27 Wed	8.28	8.28	8	8	1,750	14,245	9.7	9.7	###
2011-Jul-26 Tue	###	###	###	###	0				0.0
2011-Jul-25 Mon	###	###	###	###	0				0.0
2011-Jul-22 Fri	8.29	###	8.29	###			###	###	0.0
2011-Jul-21 Thu	###	###	###	###	0				0.0
2011-Jul-20 Wed	8.45	8.45	###	###	1,143	4,829	18.4	18.4	0.0
2011-Jul-19 Tue	8.4	8.4	###	###	1,650	###	29.2	29.2	0.0
2011-Jul-18 Mon	###	###	###	###			###	###	0.0
2011-Jul-15 Fri	###	###	###	###	0				0.0
2011-Jul-14 Thu	###	###	###	###	5,556	0	###	###	0.0
2011-Jul-13 Wed	###	###	###	###			92.5	92.5	0.0
2011-Jul-12 Tue	7.49	7.49	7.49	7.49	252	1,887	84.8	84.8	###
2011-Jul-11 Mon	7.5	7.5	7.5	7.5	4,544	34,080	###	###	0.5
2011-Jul-08 Fri	7.89	7.89	7.89	7.89	0				###
2011-Jul-07 Thu	###	7.89	###	7.89	2,940	###	###	###	###
2011-Jul-06 Wed	6.5	6.5	6.5	6.5	0				0.5
2011-Jul-05 Tue	7.81	7.81	6.5	6.5			0.4	0.4	0.5
2011-Jul-04 Mon	###	###	###	###			###	###	0.0
2011-Jul-01 Fri	###	###	###	###			67.0	67.0	0.0
2011-Jun-30 Thu	###	###	7.83	7.83	11,844	###	###	###	###
2011-Jun-29 Wed	###	###	###	###	150	0	###	###	0.0
2011-Jun-28 Tue	###	###	###	###	0				0.0
2011-Jun-27 Mon	7.8	7.8	###	###			###	###	0.0
2011-Jun-24 Fri	###	###	7.8	###	73,478	###	24.7	24.7	0.0
2011-Jun-23 Thu	###	###	###	###	656	0	###	###	0.0
2011-Jun-22 Wed	7.72	8	7.72	###	1,974	###	###	###	0.0
2011-Jun-21 Tue	###	###	###	###	925	0	71.0	71.0	0.0
2011-Jun-20 Mon	###	###	###	###			42.7	42.7	0.0
2011-Jun-17 Fri	###	###	###	###	147,387	0	72.6	72.6	0.0
2011-Jun-16 Thu	8	###	###	###			###	###	0.0
2011-Jun-15 Wed	###	###	###	###			###	###	0.0
2011-Jun-14 Tue	###	###	###	###			###	###	0.0
2011-Jun-10 Fri	###	8.2	###	###	9,448	###	###	###	0.0
2011-Jun-09 Thu	###	###	###	###			###	###	0.0
2011-Jun-08 Wed	###	###	###	###	585	0	30.7	30.7	0.0
2011-Jun-07 Tue	###	###	###	###	325	0	75.7	75.7	0.0
2011-Jun-06 Mon	###	###	###	###			###	###	0.0
2011-Jun-03 Fri	###	###	###	###	887	0	73.8	73.8	0.0
2011-Jun-02 Thu	###	###	8.5	8.5			24.2	24.2	0.6
2011-Jun-01 Wed	8.5	8.5	8.5	8.5	70	###	74.7	74.7	0.6
2011-May-31 Tue	###	###	8.41	###	2,843	11,954	###	###	0.0
2011-May-30 Mon	###	###	###	###	42	0	72.5	72.5	0.0
2011-May-27 Fri	8.5	8.51	###	8.4			###	###	###
2011-May-26 Thu	###	###	###	###	0				0.0
2011-May-25 Wed	###	###	###	###	272	0	82.4	82.4	0.0
2011-May-24 Tue	###	###	###	###	0				0.0
2011-May-23 Mon	###	###	###	###	0				0.0
2011-May-20 Fri	###	###	###	###	447	0	###	###	0.0
2011-May-19 Thu	8.41	8.41	8.4	8.41			###	###	###
2011-May-18 Wed	8.45	8.48	8.45	8.47			###	###	###
2011-May-17 Tue	###	###	###	8.29	14,873	0	###	###	0.6
2011-May-16 Mon	###	###	###	###	870	0	78.4	78.4	0.0
2011-May-13 Fri	8.25	###	8.25	###	936,624	3,863,574	80.9	80.9	0.0
2011-May-12 Thu	###	8.4	###	8.4	752,073	###	###	###	###
2011-May-11 Wed	###	8.55	###	###	13,574	58,028	11.1	11.1	0.0
2011-May-10 Tue	8.41	8.41	8.41	8.41	0				###
2011-May-09 Mon	8.41	8.41	8.41	8.41	55,489	###	###	###	###
2011-May-06 Fri	###	###	8.41	8.41	4,374	###	###	###	###
2011-May-05 Thu	8.77	8.82	8.72	8.72	1,086	9,524	###	###	0.6
2011-May-04 Wed	###	###	###	###			###	###	0.0
2011-May-03 Tue	9	9.26	9	9.26	10,648	###	###	###	###
2011-May-02 Mon	###	###	###	###			###	###	0.0
2011-Apr-29 Fri	###	###	###	###			36.3	36.3	0.0
2011-Apr-28 Thu	###	###	###	###			###	###	0.0
2011-Apr-27 Wed	###	###	###	###			35.4	35.4	0.0
2011-Apr-21 Thu	###	###	###	###			###	###	0.0
2011-Apr-20 Wed	###	###	9.2	###	2,328	###	###	###	0.0
2011-Apr-19 Tue	9.41	9.41	9.27	9.27			###	###	0.7
2011-Apr-18 Mon	###	###	###	###	1,027	0	77.6	77.6	0.0
2011-Apr-15 Fri	###	###	###	###	0				0.0
2011-Apr-14 Thu	9.22	###	###	###			78.9	78.9	0.0
2011-Apr-13 Wed	9.22	9.22	9.22	9.22	620	###	65.5	65.5	0.7
2011-Apr-12 Tue	###	###	9.25	9.25	5,451	###	14.1	14.1	###
2011-Apr-11 Mon	9.7	9.7	9.7	9.7	71	688	70.9	70.9	0.7
2011-Apr-08 Fri	9.5	9.5	9.5	9.5	0				0.7
2011-Apr-07 Thu	9.5	9.5	9.5	9.5			72.6	72.6	0.7
2011-Apr-06 Wed	###	###	###	9.59	11,174	0	32.2	32.2	0.7
2011-Apr-05 Tue	9	###	9	9.2	5,844	###	###	###	0.7
2011-Apr-04 Mon	8.8	###	8.8	###			94.0	94.0	0.0
2011-Apr-01 Fri	###	9.2	8.86	8.88	1,722	15,549	12.1	12.1	0.6
2011-Mar-31 Thu	###	###	###	###	2,479	0	###	###	0.0
2011-Mar-30 Wed	###	###	###	###	87,520	0	###	###	0.0
2011-Mar-29 Tue	###	###	###	###	1,071	0	###	###	0.0
2011-Mar-28 Mon	###	###	###	###	0				0.0
2011-Mar-25 Fri	###	###	###	###			###	###	0.0
2011-Mar-24 Thu	###	###	###	###			###	###	0.0
2011-Mar-23 Wed	###	###	###	###			76.9	76.9	0.0
2011-Mar-22 Tue	8.8	###	8.8	###			###	###	0.0
2011-Mar-21 Mon	###	###	###	###	0				0.0
2011-Mar-18 Fri	###	###	###	###	146	0	55.5	55.5	0.0
2011-Mar-17 Thu	9	###	9	###	559	###	61.4	61.4	0.0
2011-Mar-16 Wed	###	###	###	###	2,249	0	###	###	0.0
2011-Mar-15 Tue	9.2	9.2	9.2	9.2			###	###	0.7
2011-Mar-14 Mon	9.27	###	9.27	###	1,955	###	###	###	0.0
2011-Mar-11 Fri	9.44	9.44	9.44	9.44			69.8	69.8	0.7
2011-Mar-10 Thu	9.7	9.7	9.27	9.29	6,228	59,072	20.3	20.3	###
2011-Mar-09 Wed	9.7	9.7	9.7	9.7	0				0.7
2011-Mar-08 Tue	9.7	9.7	9.7	9.7	140	1,358	###	###	0.7
2011-Mar-07 Mon	9.8	9.8	9.74	9.74	4,882	###	###	###	0.7
2011-Mar-04 Fri	###	###	###	###	2,189	0	###	###	0.0
2011-Mar-03 Thu	###	###	###	###	1,188	0	66.0	66.0	0.0
2011-Mar-02 Wed	###	###	9.54	9.54			32.1	32.1	###
2011-Mar-01 Tue	###	9.7	###	9.7	3,058	###	74.6	74.6	0.7
2011-Feb-28 Mon	###	###	###	###			###	###	0.0
2011-Feb-25 Fri	###	###	###	###			28.2	28.2	0.0
2011-Feb-24 Thu	9.5	###	9.5	9.58			###	###	0.7
2011-Feb-23 Wed	9.5	9.5	9.46	9.46			30.2	30.2	0.7
2011-Feb-22 Tue	###	###	###	9.53			93.2	93.2	###
2011-Feb-21 Mon	9.25	###	9.25	###	8,484	###	###	###	0.0
2011-Feb-18 Fri	###	9.25	###	9.25	10,355	###	81.2	81.2	###
2011-Feb-17 Thu	###	###	###	###			36.1	36.1	0.0
2011-Feb-16 Wed	###	###	###	###	0				0.0
2011-Feb-15 Tue	###	###	###	###			###	###	0.0
2011-Feb-14 Mon	###	###	###	###	0				0.0
2011-Feb-11 Fri	###	###	###	###	0				0.0
2011-Feb-10 Thu	###	###	###	###			70.5	70.5	0.0
2011-Feb-09 Wed	8.85	###	8.85	###	3,271	14,474	###	###	0.0
2011-Feb-08 Tue	8.89	8.89	8.89	8.89	0				###
2011-Feb-07 Mon	###	###	8.89	8.89	152	675	35.8	35.8	###
2011-Feb-04 Fri	8.7	###	8.7	###	3,544	###	82.8	82.8	0.0
2011-Feb-03 Thu	###	###	###	###			###	###	0.0
2011-Feb-02 Wed	8.85	8.85	###	8.84			###	###	###
2011-Feb-01 Tue	8.52	8.52	8.52	8.52			67.3	67.3	0.6
2011-Jan-31 Mon	###	###	###	###	0				0.0
2011-Jan-28 Fri	###	###	###	###			80.6	80.6	0.0
2011-Jan-27 Thu	8.51	###	8.51	###	5,629	23,951	###	###	0.0
2011-Jan-25 Tue	###	###	###	###			###	###	0.0
2011-Jan-24 Mon	9	9	9	9			###	###	0.6
2011-Jan-21 Fri	###	###	###	###	12,240	0	78.7	78.7	0.0
2011-Jan-20 Thu	8.58	8.58	8.58	8.58	0				0.6
2011-Jan-19 Wed	###	8.58	###	8.58	1,540	###	###	###	0.6
2011-Jan-18 Tue	###	###	###	###	0				0.0
2011-Jan-17 Mon	###	###	###	###	548	0	90.3	90.3	0.0
2011-Jan-14 Fri	###	###	###	###	3,322	0	18.4	18.4	0.0
2011-Jan-13 Thu	###	###	###	###	2,470	0	###	###	0.0
2011-Jan-12 Wed	###	###	###	###	1,277	0	###	###	0.0
2011-Jan-11 Tue	###	###	###	###			###	###	0.0
2011-Jan-10 Mon	9.47	9.47	9.47	9.47			###	###	###
2011-Jan-07 Fri	9.5	9.5	9.5	9.5	2,055	19,522	73.3	73.3	0.7
2011-Jan-06 Thu	9.52	9.52	9.52	9.52	0				###
2011-Jan-05 Wed	9.49	9.52	9.49	9.52			###	###	###
2011-Jan-04 Tue	9.84	9.84	9.84	9.84	0				0.7
2010-Dec-31 Fri	9.8	9.84	9.8	9.84	870	8,543	###	###	0.7
2010-Dec-30 Thu	9.76	9.8	9.76	9.8	620	###	69.4	69.4	0.7
2010-Dec-29 Wed	9.8	9.8	9.8	9.8	371	###	66.5	66.5	0.7
2010-Dec-24 Fri	9.73	9.73	9.73	9.73			###	###	###
2010-Dec-23 Thu	9.88	9.88	9.88	9.88	0				0.7
2010-Dec-22 Wed	###	###	9.88	9.88			33.3	33.3	0.7
2010-Dec-21 Tue	###	###	###	###			###	###	0.0
2010-Dec-20 Mon	9.7	###	9.7	###	743	###	###	###	0.0
2010-Dec-17 Fri	###	###	###	9.77	3,588	0	###	###	0.7
2010-Dec-16 Thu	###	###	###	###			24.4	24.4	0.0
2010-Dec-15 Wed	###	10.25	###	10.25	4,781	###	84.1	84.1	0.7
2010-Dec-14 Tue	9.86	###	9.85	###	24,786	122,071	###	###	0.0
2010-Dec-13 Mon	9.85	###	9.85	###			###	###	0.0
2010-Dec-10 Fri	9.8	###	###	9.86			###	###	0.7
2010-Dec-09 Thu	9.72	9.8	9.72	9.8			###	###	0.7
2010-Dec-08 Wed	9.76	###	9.76	###	1,925	###	###	###	0.0
2010-Dec-07 Tue	###	10.22	###	###	3,949	20,179	###	###	0.0
2010-Dec-06 Mon	9.76	###	9.76	###	8,723	###	85.6	85.6	0.0
2010-Dec-03 Fri	9.85	###	9.85	###	2,223	10,948	80.8	80.8	0.0
2010-Dec-02 Thu	9.75	9.75	9.75	9.75			###	###	###
2010-Dec-01 Wed	###	###	###	###	51	0	68.6	68.6	0.0
2010-Nov-30 Tue	9.85	9.85	9.75	9.75	5,288	51,822	###	###	###
2010-Nov-29 Mon	###	###	9.7	9.73	848,729	###	18.0	18.0	###
2010-Nov-26 Fri	9.79	9.79	9.7	9.75	70,884	###	###	###	###
2010-Nov-25 Thu	9.87	9.87	9.87	9.87			###	###	###
2010-Nov-24 Wed	9.8	9.8	###	###			###	###	0.0
2010-Nov-23 Tue	9.71	9.71	###	###	5,872	###	###	###	0.0
2010-Nov-22 Mon	9.71	9.71	9.7	9.7	171	1,659	37.8	37.8	0.7
2010-Nov-19 Fri	9.71	9.71	9.71	9.71	0				###
2010-Nov-18 Thu	9.71	9.71	9.71	9.71	0				###
2010-Nov-17 Wed	9.88	9.88	9.53	9.71			###	###	###
2010-Nov-16 Tue	9.8	###	9.78	9.85	6,777	###	76.6	76.6	###
2010-Nov-15 Mon	###	###	9.87	###			###	###	0.0
2010-Nov-12 Fri	###	###	###	###	15,784	0	###	###	0.0
2010-Nov-11 Thu	###	###	###	###			###	###	0.0
2010-Nov-10 Wed	9.76	9.76	9.74	9.74			###	###	0.7
2010-Nov-09 Tue	9.71	9.88	9.7	9.77	50,872	###	74.5	74.5	0.7
2010-Nov-08 Mon	###	###	9.59	9.59			###	###	0.7
2010-Nov-05 Fri	###	9.75	9.57	9.73			###	###	###
2010-Nov-04 Thu	9.47	9.47	9.44	9.44			###	###	0.7
2010-Nov-03 Wed	###	###	###	###			30.1	30.1	0.0
2010-Nov-02 Tue	9.5	9.5	9.5	9.5	0				0.7
2010-Nov-01 Mon	9.5	9.5	9.5	9.5	550	5,225	65.3	65.3	0.7
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###	2,974	0	###	###	0.0
2010-Oct-27 Wed	###	###	###	###	4,855	0	###	###	0.0
2010-Oct-26 Tue	9.47	9.47	9.47	9.47	0				###
2010-Oct-25 Mon	9.47	9.47	9.47	9.47	0				###
2010-Oct-22 Fri	9.47	9.47	9.47	9.47	0				###
2010-Oct-21 Thu	###	9.47	###	9.47			80.3	80.3	###
2010-Oct-20 Wed	###	###	9.25	9.26			27.4	27.4	###
2010-Oct-19 Tue	###	9.52	###	###			###	###	0.0
2010-Oct-18 Mon	9.73	9.73	###	###			29.3	29.3	0.0
2010-Oct-15 Fri	9.71	9.71	###	9.7			###	###	0.7
2010-Oct-14 Thu	###	9.7	###	9.7	601,082	2,915,247	###	###	0.7
2010-Oct-13 Wed	9.4	9.4	###	###			###	###	0.0
2010-Oct-12 Tue	9.42	9.45	9.4	9.4	684	6,446	45.6	45.6	###
2010-Oct-11 Mon	###	###	###	###	151,055	0	67.5	67.5	0.0
2010-Oct-08 Fri	9.45	9.45	###	###	208,987	###	###	###	0.0
2010-Oct-07 Thu	###	###	###	###	501,556	0	###	###	0.0
2010-Oct-06 Wed	9.57	###	9.5	9.57	258,277	###	###	###	###
2010-Oct-05 Tue	###	###	9.4	9.45	7,429	###	22.1	22.1	0.7
2010-Oct-04 Mon	9.57	###	9.57	###			82.1	82.1	0.0
2010-Oct-01 Fri	9.57	###	9.57	9.57			###	###	###
2010-Sep-30 Thu	9.57	9.57	9.57	9.57	7	###	76.1	76.1	###
2010-Sep-29 Wed	###	###	###	###	10,549	0	88.6	88.6	0.0
2010-Sep-28 Tue	###	###	###	###			13.8	13.8	0.0
2010-Sep-27 Mon	9.7	9.7	9.5	9.55			19.6	19.6	0.7
2010-Sep-24 Fri	9.7	9.7	9.7	9.7			70.6	70.6	0.7
2010-Sep-23 Thu	9.51	9.53	9.51	9.52			###	###	###
2010-Sep-22 Wed	9.8	9.8	###	9.51			###	###	###
2010-Sep-21 Tue	9.42	9.42	9.42	9.42			###	###	0.7
2010-Sep-20 Mon	###	###	###	###	2,570	0	6.5	6.5	0.0
2010-Sep-17 Fri	9.43	9.8	9.43	9.8			###	###	0.7
2010-Sep-16 Thu	9.78	9.78	###	9.71			36.0	36.0	###
2010-Sep-15 Wed	9.71	9.85	9.71	9.78			###	###	0.7
2010-Sep-14 Tue	9.74	9.74	9.73	9.73	356	###	32.1	32.1	###
2010-Sep-13 Mon	9.74	9.74	9.74	9.74	0				0.7
2010-Sep-10 Fri	9.74	9.74	9.74	9.74	0				0.7
2010-Sep-09 Thu	9.74	9.74	9.74	9.74	0				0.7
2010-Sep-08 Wed	###	9.75	###	9.74			82.8	82.8	0.7
2010-Sep-07 Tue	9.75	9.75	9.7	9.7	249	2,421	###	###	0.7
2010-Sep-06 Mon	9.75	9.75	9.75	9.75			63.6	63.6	###
2010-Sep-03 Fri	###	9.74	###	9.73			75.8	75.8	###
2010-Sep-02 Thu	###	###	9.53	9.53			###	###	###
2010-Sep-01 Wed	9.4	9.4	9.4	9.4			59.3	59.3	###
2010-Aug-31 Tue	###	###	###	###			71.5	71.5	0.0
2010-Aug-30 Mon	###	###	9.55	###			65.0	65.0	0.0
2010-Aug-27 Fri	9.58	9.58	9.49	9.49	377	###	20.2	20.2	0.7
2010-Aug-26 Thu	9.5	9.82	9.5	9.79			87.6	87.6	###
2010-Aug-25 Wed	9.52	9.52	9.5	9.5			###	###	0.7
2010-Aug-24 Tue	9.54	9.57	9.54	9.57			###	###	###
2010-Aug-23 Mon	9.85	9.85	9.85	9.85			72.8	72.8	###
2010-Aug-20 Fri	9.8	9.85	9.8	9.85			###	###	###
2010-Aug-19 Thu	9.58	9.58	9.58	9.58	623	###	###	###	0.7
2010-Aug-18 Wed	9.51	9.58	9.51	9.57	3,087	###	###	###	###
2010-Aug-17 Tue	###	###	9.56	9.56			23.7	23.7	0.7
2010-Aug-16 Mon	9.8	9.8	9.8	9.8			###	###	0.7
2010-Aug-13 Fri	9.55	9.85	9.55	9.8	59,186	###	###	###	0.7
2010-Aug-12 Thu	9.26	9.26	9.26	9.26	1,050	9,723	70.9	70.9	###
2010-Aug-11 Wed	9.52	9.52	9.26	9.26	47,581	446,785	###	###	###
2010-Aug-10 Tue	###	###	###	###	108,684	0	###	###	0.0
2010-Aug-09 Mon	9.29	9.29	###	9.22			21.2	21.2	0.7
2010-Aug-06 Fri	###	###	###	###	0				0.0
2010-Aug-05 Thu	###	###	###	###			65.2	65.2	0.0
2010-Aug-04 Wed	8.8	9	8.8	9	1,347	11,988	###	###	0.6
2010-Aug-03 Tue	###	###	###	###	281	0	###	###	0.0
2010-Aug-02 Mon	9	9	8.8	8.8			13.1	13.1	0.6
2010-Jul-30 Fri	8.8	8.8	8.8	8.8	0				0.6
2010-Jul-29 Thu	8.75	8.8	8.73	8.8			72.4	72.4	0.6
2010-Jul-28 Wed	8.51	8.8	8.51	8.8			88.7	88.7	0.6
2010-Jul-27 Tue	8.8	8.8	8.8	8.8			###	###	0.6
2010-Jul-26 Mon	9	9	9	9	0				0.6
2010-Jul-23 Fri	###	###	9	9			9.7	9.7	0.6
2010-Jul-22 Thu	9.2	9.2	9.2	9.2	0				0.7
2010-Jul-21 Wed	9.2	9.2	9.2	9.2			72.5	72.5	0.7
2010-Jul-20 Tue	###	###	9	###	15,956	###	###	###	0.0
2010-Jul-19 Mon	9.4	9.49	9.4	9.49	7,470	70,554	81.0	81.0	0.7
2010-Jul-16 Fri	###	9.45	###	9.45	1,450	6,851	92.5	92.5	0.7
2010-Jul-15 Thu	9.4	9.4	9.21	9.22	5,080	###	###	###	0.7
2010-Jul-14 Wed	9.53	9.53	9.53	9.53	0				###
2010-Jul-13 Tue	###	9.53	9.21	9.53			###	###	###
2010-Jul-12 Mon	9.21	###	9.21	###	3,248	14,957	###	###	0.0
2010-Jul-09 Fri	###	###	9.29	###			###	###	0.0
2010-Jul-08 Thu	9.5	9.5	9.5	9.5	4,625	###	70.4	70.4	0.7
2010-Jul-07 Wed	###	9.5	###	9.5			###	###	0.7
2010-Jul-06 Tue	###	###	###	9.75			11.2	11.2	###
2010-Jul-05 Mon	10.2	10.2	10.2	10.2	0				0.7
2010-Jul-02 Fri	10.2	10.2	10.2	10.2			70.8	70.8	0.7
2010-Jul-01 Thu	###	###	###	###	870	0	###	###	0.0
2010-Jun-30 Wed	###	###	###	###	4,142	0	67.0	67.0	0.0
2010-Jun-29 Tue	###	###	###	###			40.4	40.4	0.0
2010-Jun-28 Mon	10.2	10.2	###	###			###	###	0.0
2010-Jun-25 Fri	###	###	###	###	11,120	0	###	###	0.0
2010-Jun-24 Thu	###	###	###	###	1,373	0	32.8	32.8	0.0
2010-Jun-23 Wed	###	###	###	###			###	###	0.0
2010-Jun-22 Tue	9.52	###	9.52	9.89			###	###	###
2010-Jun-21 Mon	10.21	10.21	###	###	1,084	###	16.2	16.2	0.0
2010-Jun-18 Fri	10.2	10.21	10.2	10.21	2,550	26,022	66.5	66.5	###
2010-Jun-17 Thu	###	10.2	###	10.2			###	###	0.7
2010-Jun-16 Wed	###	###	9.89	###	4,350	###	68.7	68.7	0.0
2010-Jun-15 Tue	###	###	9.86	9.87	10,758	###	26.5	26.5	###
2010-Jun-11 Fri	9.85	10.2	9.85	###			###	###	0.0
2010-Jun-10 Thu	###	###	###	###			66.8	66.8	0.0
2010-Jun-09 Wed	10.45	10.45	10.4	10.4	3,089	###	###	###	0.7
2010-Jun-08 Tue	###	10.5	###	10.47			###	###	0.7
2010-Jun-07 Mon	10.2	10.2	###	###	3,220	16,422	###	###	0.0
2010-Jun-04 Fri	10.2	10.2	10.2	10.2			###	###	0.7
2010-Jun-03 Thu	###	###	###	###			###	###	0.0
2010-Jun-02 Wed	###	###	###	###			77.9	77.9	0.0
2010-Jun-01 Tue	9.8	###	9.8	###			86.1	86.1	0.0
2010-May-31 Mon	###	###	###	###	0				0.0
2010-May-28 Fri	###	###	9.81	###			61.9	61.9	0.0
2010-May-27 Thu	###	###	###	###	48,154	0	###	###	0.0
2010-May-26 Wed	###	###	###	###	8,350	0	###	###	0.0
2010-May-25 Tue	###	###	###	###	0				0.0
2010-May-24 Mon	###	###	###	###	1,554	0	61.8	61.8	0.0
2010-May-21 Fri	9.5	9.55	9.25	9.25			16.6	16.6	###
2010-May-20 Thu	9.5	9.74	9.5	9.53			85.1	85.1	###
2010-May-19 Wed	9.78	9.78	9.78	9.78	0				0.7
2010-May-18 Tue	9.51	9.78	9.5	9.78	3,527	###	###	###	0.7
2010-May-17 Mon	9.55	9.75	9.51	9.51			###	###	###
2010-May-14 Fri	9.75	9.75	9.75	9.75	0				###
2010-May-13 Thu	9.5	9.75	9.5	9.75			###	###	###
2010-May-12 Wed	9.5	9.75	9.5	9.75	3,525	33,928	85.6	85.6	###
2010-May-11 Tue	###	9.48	###	9.48	14,286	###	93.1	93.1	0.7
2010-May-10 Mon	###	###	###	###	2,052	0	48.9	48.9	0.0
2010-May-07 Fri	###	###	###	###			20.2	20.2	0.0
2010-May-06 Thu	###	###	###	###			43.3	43.3	0.0
2010-May-05 Wed	###	###	###	###			###	###	0.0
2010-May-04 Tue	9	###	9	###			###	###	0.0
2010-May-03 Mon	8.86	9	8.86	9			###	###	0.6
2010-Apr-30 Fri	8.85	9	8.85	8.85	3,451	###	###	###	0.6
2010-Apr-29 Thu	8.85	8.85	8.78	8.78			38.0	38.0	0.6
2010-Apr-28 Wed	8.8	8.84	8.8	8.84			71.8	71.8	###
2010-Apr-27 Tue	8.4	8.79	8.4	8.79			93.7	93.7	0.6
2010-Apr-23 Fri	8.5	8.5	8.4	8.4			###	###	###
2010-Apr-22 Thu	###	8.59	###	8.59	6,643	###	###	###	###
2010-Apr-21 Wed	###	###	###	###			###	###	0.0
2010-Apr-20 Tue	8.29	###	8.29	###	1,287	###	###	###	0.0
2010-Apr-19 Mon	###	###	###	###	54,453	0	14.1	14.1	0.0
2010-Apr-16 Fri	8.55	8.55	8.55	8.55			###	###	###
2010-Apr-15 Thu	8.72	8.72	8.5	8.55	3,288	###	###	###	###
2010-Apr-14 Wed	8.84	8.84	8.84	8.84	0				###
2010-Apr-13 Tue	8.84	8.84	8.84	8.84			78.8	78.8	###
2010-Apr-12 Mon	8.81	8.84	8.81	8.84	1,689	###	###	###	###
2010-Apr-09 Fri	8.7	8.8	8.7	8.8			75.8	75.8	0.6
2010-Apr-08 Thu	###	8.8	###	8.8			83.2	83.2	0.6
2010-Apr-07 Wed	8.51	###	8.51	###	11,679	###	75.7	75.7	0.0
2010-Apr-06 Tue	###	8.8	8.54	8.8			###	###	0.6
2010-Apr-01 Thu	###	###	###	###			63.9	63.9	0.0
2010-Mar-31 Wed	###	###	###	###			72.0	72.0	0.0
2010-Mar-30 Tue	###	###	###	###			###	###	0.0
2010-Mar-29 Mon	###	###	###	###	1,744	0	70.5	70.5	0.0
2010-Mar-26 Fri	###	8.2	###	###			###	###	0.0
2010-Mar-25 Thu	###	8.24	###	8.23			###	###	0.6
2010-Mar-24 Wed	8.4	8.4	8.4	8.4	0				###
2010-Mar-23 Tue	###	8.4	###	8.4			90.7	90.7	###
2010-Mar-22 Mon	8.49	8.49	8.23	8.23			13.4	13.4	0.6
2010-Mar-19 Fri	8.5	8.5	8.5	8.5	476	4,046	###	###	0.6
2010-Mar-18 Thu	###	###	###	###	0				0.0
2010-Mar-17 Wed	8.26	###	8.26	###			###	###	0.0
2010-Mar-16 Tue	###	###	###	###			74.7	74.7	0.0
2010-Mar-15 Mon	###	###	###	###	2,050	0	###	###	0.0
2010-Mar-12 Fri	###	###	###	###	0				0.0
2010-Mar-11 Thu	###	###	###	###	350	0	74.3	74.3	0.0
2010-Mar-10 Wed	###	###	###	###			###	###	0.0
2010-Mar-09 Tue	8.2	8.42	8.2	8.21	11,883	98,747	###	###	###
2010-Mar-08 Mon	###	###	###	###	9,580	0	89.5	89.5	0.0
2010-Mar-05 Fri	7.74	7.83	7.74	7.82			###	###	0.6
2010-Mar-04 Thu	###	8.2	###	8.2	9,020	36,982	80.8	80.8	0.6
2010-Mar-03 Wed	8	###	8	###			###	###	0.0
2010-Mar-02 Tue	7.82	8	7.81	8	8,524	67,382	87.1	87.1	###
2010-Mar-01 Mon	7.73	7.73	7.73	7.73			###	###	0.6
2010-Feb-26 Fri	###	7.7	###	7.7			76.6	76.6	0.6
2010-Feb-25 Thu	###	###	###	###	0				0.0
2010-Feb-24 Wed	###	###	###	###	4,159	0	35.3	35.3	0.0
2010-Feb-23 Tue	###	###	###	###	5,882	0	70.6	70.6	0.0
2010-Feb-22 Mon	8.21	8.25	###	###			23.5	23.5	0.0
2010-Feb-19 Fri	8.27	###	8.22	8.29			###	###	0.6
2010-Feb-18 Thu	###	###	###	###	678	0	###	###	0.0
2010-Feb-17 Wed	###	###	###	###	0				0.0
2010-Feb-16 Tue	###	###	###	###			###	###	0.0
2010-Feb-15 Mon	###	8.43	###	8.43			76.4	76.4	0.6
2010-Feb-12 Fri	###	###	###	###	589	0	###	###	0.0
2010-Feb-11 Thu	###	###	###	###	0				0.0
2010-Feb-10 Wed	###	###	###	###			92.0	92.0	0.0
2010-Feb-09 Tue	###	8.55	###	8.54			###	###	###
2010-Feb-08 Mon	8.25	8.25	8.25	8.25	0				###
2010-Feb-05 Fri	8.25	8.25	8.25	8.25			71.8	71.8	###
2010-Feb-04 Thu	8.5	8.5	8.4	8.5			###	###	0.6
2010-Feb-03 Wed	8.8	8.8	8.55	###	10,023	86,949	###	###	0.0
2010-Feb-02 Tue	8.5	8.75	8.5	8.55	38,972	###	###	###	###
2010-Feb-01 Mon	9.2	9.2	9.2	9.2	0				0.7
2010-Jan-29 Fri	8.5	9.2	8.5	9.2			97.4	97.4	0.7
2010-Jan-28 Thu	8.85	8.85	8.5	8.5	14,520	###	###	###	0.6
2010-Jan-27 Wed	###	9.2	###	9.2			###	###	0.7
2010-Jan-25 Mon	###	###	###	###			26.3	26.3	0.0
2010-Jan-22 Fri	###	###	###	###	0				0.0
2010-Jan-21 Thu	###	###	###	###			###	###	0.0
2010-Jan-20 Wed	###	9	###	9	11,178	###	79.1	79.1	0.6
2010-Jan-19 Tue	8.8	9	8.8	9			###	###	0.6
2010-Jan-18 Mon	9	9	8.8	9			67.2	67.2	0.6
2010-Jan-15 Fri	###	###	9.29	9.29	28,873	###	###	###	###
2010-Jan-14 Thu	###	###	###	###	0				0.0
2010-Jan-13 Wed	9	###	9	###	9,073	40,828	90.0	90.0	0.0
2010-Jan-12 Tue	9.8	9.8	9.8	9.8			###	###	0.7
2010-Jan-11 Mon	9.5	9.75	9.5	9.71	5,282	###	###	###	###
2010-Jan-08 Fri	9.5	9.5	9.5	9.5	0				0.7
2010-Jan-07 Thu	9.4	9.5	9.4	9.5			###	###	0.7
2010-Jan-06 Wed	###	###	9.5	9.5			###	###	0.7
2010-Jan-05 Tue	###	###	###	###			###	###	0.0
2010-Jan-04 Mon	9	9	9	9			65.4	65.4	0.6
2009-Dec-31 Thu	9	9	9	9			64.1	64.1	0.6
2009-Dec-30 Wed	9.2	9.2	9.2	9.2			72.0	72.0	0.7
2009-Dec-29 Tue	###	9.43	###	9.43	1,381	###	###	###	###
2009-Dec-24 Thu	###	###	###	###			64.4	64.4	0.0
2009-Dec-23 Wed	9.4	9.4	###	###			###	###	0.0
2009-Dec-22 Tue	###	9.24	###	9.24			97.0	97.0	###
2009-Dec-21 Mon	###	###	###	###	685	0	86.5	86.5	0.0
2009-Dec-18 Fri	9	9	9	9	1,750	15,750	###	###	0.6
2009-Dec-17 Thu	9	9.5	9	9.5			95.2	95.2	0.7
2009-Dec-16 Wed	###	9.48	###	###			###	###	0.0
2009-Dec-15 Tue	9.27	9.29	###	9.29			###	###	###
2009-Dec-14 Mon	###	###	###	###			###	###	0.0
2009-Dec-11 Fri	###	###	###	###	0				0.0
2009-Dec-10 Thu	###	###	###	###			76.7	76.7	0.0
2009-Dec-09 Wed	9.4	9.4	9.2	###			29.4	29.4	0.0
2009-Dec-08 Tue	###	###	9.41	9.41			###	###	0.7
2009-Dec-07 Mon	9.79	9.79	9.72	9.72			41.9	41.9	0.7
2009-Dec-04 Fri	###	###	9.81	9.81	4,026	19,747	11.4	11.4	###
2009-Dec-03 Thu	###	10.2	###	###	13,541	69,059	###	###	0.0
2009-Dec-02 Wed	9.81	###	9.81	###	16,586	81,354	88.5	88.5	0.0
2009-Dec-01 Tue	9.75	9.75	9.75	9.75			###	###	###
2009-Nov-30 Mon	9.85	9.85	9.85	9.85	1,782	17,552	###	###	###
2009-Nov-27 Fri	###	###	###	###	2,124	0	###	###	0.0
2009-Nov-26 Thu	9.85	###	9.85	###			###	###	0.0
2009-Nov-25 Wed	9.75	9.75	9.75	9.75			###	###	###
2009-Nov-24 Tue	9.84	9.84	9.75	9.75	9,678	###	###	###	###
2009-Nov-23 Mon	9.85	9.85	9.84	9.85	429	4,223	###	###	###
2009-Nov-20 Fri	9.5	9.84	9.5	9.84	1,655	###	91.4	91.4	0.7
2009-Nov-19 Thu	9.46	###	9.46	###	6,785	###	###	###	0.0
2009-Nov-18 Wed	9.8	9.89	###	###	2,381	11,774	21.1	21.1	0.0
2009-Nov-17 Tue	9.8	###	9.8	###	1,950	9,555	82.9	82.9	0.0
2009-Nov-16 Mon	9.51	###	9.51	###			###	###	0.0
2009-Nov-13 Fri	9.21	9.24	9.21	9.24			68.5	68.5	###
2009-Nov-12 Thu	9.2	9.2	9.2	9.2	0				0.7
2009-Nov-11 Wed	###	9.2	###	9.2			###	###	0.7
2009-Nov-10 Tue	9	9	8.81	8.85			24.9	24.9	0.6
2009-Nov-09 Mon	###	###	###	###			60.0	60.0	0.0
2009-Nov-06 Fri	###	###	###	###	673	0	8.7	8.7	0.0
2009-Nov-05 Thu	###	###	###	###	2,985	0	34.7	34.7	0.0
2009-Nov-04 Wed	###	9.48	###	###	4,852	###	79.5	79.5	0.0
2009-Nov-03 Tue	8.55	8.55	8.4	8.41			###	###	###
2009-Nov-02 Mon	###	###	8	8.5			###	###	0.6
2009-Oct-30 Fri	8.74	8.74	8.74	8.74	150	###	###	###	0.6
2009-Oct-29 Thu	8.85	8.85	8.74	8.74	1,382	12,154	44.5	44.5	0.6
2009-Oct-28 Wed	###	###	###	###			###	###	0.0
2009-Oct-27 Tue	###	###	9	9			19.3	19.3	0.6
2009-Oct-26 Mon	9.47	9.47	9.47	9.47	880	###	70.3	70.3	###
2009-Oct-23 Fri	9.27	9.59	9.27	9.5			###	###	0.7
2009-Oct-22 Thu	###	9.79	###	###			###	###	0.0
2009-Oct-21 Wed	###	9.79	###	9.51	424	2,075	###	###	###
2009-Oct-20 Tue	9.75	9.75	9.51	9.51	321	###	###	###	###
2009-Oct-19 Mon	###	###	###	###			72.5	72.5	0.0
2009-Oct-16 Fri	###	###	9.7	9.7			15.0	15.0	0.7
2009-Oct-15 Thu	###	###	###	###			###	###	0.0
2009-Oct-14 Wed	###	###	###	###	3,270	0	###	###	0.0
2009-Oct-13 Tue	###	###	###	###	147	0	66.3	66.3	0.0
2009-Oct-12 Mon	9.81	9.81	9.8	9.8			###	###	0.7
2009-Oct-09 Fri	###	###	###	###			###	###	0.0
2009-Oct-08 Thu	###	###	###	###	2,785	0	###	###	0.0
2009-Oct-07 Wed	9.76	###	9.76	###	8,457	41,270	81.3	81.3	0.0
2009-Oct-06 Tue	###	###	###	###	0				0.0
2009-Oct-05 Mon	###	###	###	###	1,859	0	72.9	72.9	0.0
2009-Oct-02 Fri	###	###	###	###			73.7	73.7	0.0
2009-Oct-01 Thu	###	###	###	###			94.1	94.1	0.0
2009-Sep-30 Wed	9	###	9	###	2,622	###	###	###	0.0
2009-Sep-29 Tue	###	###	###	###			70.0	70.0	0.0
2009-Sep-28 Mon	###	###	###	###	777	0	###	###	0.0
2009-Sep-25 Fri	9.49	9.5	9.49	9.49			###	###	0.7
2009-Sep-24 Thu	###	9.5	###	9.5			90.0	90.0	0.7
2009-Sep-23 Wed	###	###	###	###	0				0.0
2009-Sep-22 Tue	###	###	###	###	0				0.0
2009-Sep-21 Mon	9.86	###	9.86	###	3,640	17,945	###	###	0.0
2009-Sep-18 Fri	###	###	###	###			###	###	0.0
2009-Sep-17 Thu	10.4	10.4	###	10.2			###	###	0.7
2009-Sep-16 Wed	###	10.2	###	10.2	7,059	###	###	###	0.7
2009-Sep-15 Tue	9.71	9.72	9.71	9.72	1,973	###	###	###	0.7
2009-Sep-14 Mon	###	###	###	###	2,648	0	###	###	0.0
2009-Sep-11 Fri	9.78	###	9.78	###	355	###	78.8	78.8	0.0
2009-Sep-10 Thu	9.77	9.78	9.77	9.77	6,850	66,958	###	###	0.7
2009-Sep-09 Wed	###	###	###	###			27.0	27.0	0.0
2009-Sep-08 Tue	###	###	###	###	12,484	0	66.4	66.4	0.0
2009-Sep-07 Mon	###	###	###	###	1,276,984	0	28.7	28.7	0.0
2009-Sep-04 Fri	###	###	###	###			###	###	0.0
2009-Sep-03 Thu	9.5	###	9.5	9.5	432,029	###	62.0	62.0	0.7
2009-Sep-02 Wed	9.25	9.25	9	9	247	2,253	###	###	0.6
2009-Sep-01 Tue	9	9.29	9	9.29			###	###	###
2009-Aug-31 Mon	###	###	###	9.21	10,256	0	75.1	75.1	0.7
2009-Aug-28 Fri	###	###	###	###	7,452	0	29.1	29.1	0.0
2009-Aug-27 Thu	###	###	###	###	2,540	0	###	###	0.0
2009-Aug-26 Wed	8.85	9.2	8.85	9.2			83.9	83.9	0.7
2009-Aug-25 Tue	8.88	8.89	8.88	8.89			###	###	###
2009-Aug-24 Mon	8.88	8.88	8.88	8.88	0				0.6
2009-Aug-21 Fri	8.88	8.88	8.88	8.88	352	3,125	81.3	81.3	0.6
2009-Aug-20 Thu	8.7	8.89	8.7	8.88			81.5	81.5	0.6
2009-Aug-19 Wed	8.89	8.89	8.89	8.89			###	###	###
2009-Aug-18 Tue	8.89	8.89	8.7	8.7			###	###	###
2009-Aug-17 Mon	###	###	###	###	1,072	0	35.9	35.9	0.0
2009-Aug-14 Fri	###	9	8.8	9			73.6	73.6	0.6
2009-Aug-13 Thu	9	9	8.85	8.89	2,743	24,481	###	###	###
2009-Aug-12 Wed	8.79	8.79	8.75	8.79			67.4	67.4	0.6
2009-Aug-11 Tue	8.85	###	8.85	###	1,421	6,287	###	###	0.0
2009-Aug-10 Mon	###	###	###	###			14.3	14.3	0.0
2009-Aug-07 Fri	9.25	###	9.25	9.25			###	###	###
2009-Aug-06 Thu	9.53	9.53	9.47	9.47	827	7,856	###	###	###
2009-Aug-05 Wed	9.45	9.5	9.45	9.5	623	###	80.1	80.1	0.7
2009-Aug-04 Tue	9.55	9.55	###	9.55			###	###	0.7
2009-Aug-03 Mon	###	###	###	###	559	0	###	###	0.0
2009-Jul-31 Fri	9.4	9.4	###	###			25.7	25.7	0.0
2009-Jul-30 Thu	9.57	9.57	9.4	9.4			17.8	17.8	###
2009-Jul-29 Wed	###	###	9.59	9.59			###	###	0.7
2009-Jul-28 Tue	###	###	###	###	2,484	0	###	###	0.0
2009-Jul-27 Mon	###	###	###	###	1,079	0	###	###	0.0
2009-Jul-24 Fri	###	###	9.21	9.25			###	###	###
2009-Jul-23 Thu	9.5	9.5	9.5	9.5			###	###	0.7
2009-Jul-22 Wed	9.4	9.5	9.4	9.5			76.2	76.2	0.7
2009-Jul-21 Tue	9.5	9.58	9.5	9.58	4,459	###	75.6	75.6	0.7
2009-Jul-20 Mon	9.2	9.25	9.2	9.22	742	6,844	67.5	67.5	0.7
2009-Jul-17 Fri	9.25	9.25	9.25	9.25	155	###	75.8	75.8	###
2009-Jul-16 Thu	9	9.25	9	9.24			85.3	85.3	###
2009-Jul-15 Wed	###	###	###	###			###	###	0.0
2009-Jul-14 Tue	8.42	###	8.41	###			###	###	0.0
2009-Jul-13 Mon	8.4	8.41	8.4	8.41			###	###	###
2009-Jul-10 Fri	8.4	8.4	8.4	8.4			67.1	67.1	###
2009-Jul-09 Thu	8.4	8.43	8.4	8.4			66.8	66.8	###
2009-Jul-08 Wed	9.2	9.2	###	###			36.7	36.7	0.0
2009-Jul-07 Tue	###	###	###	###	0				0.0
2009-Jul-06 Mon	###	###	###	###			###	###	0.0
2009-Jul-03 Fri	9.53	9.53	9.53	9.53	0				###
2009-Jul-02 Thu	9.53	9.53	9.53	9.53	0				###
2009-Jul-01 Wed	9.53	9.53	9.53	9.53	289	2,754	71.7	71.7	###
2009-Jun-30 Tue	9.45	9.45	9.45	9.45			70.2	70.2	0.7
2009-Jun-29 Mon	###	9.45	###	9.45			93.4	93.4	0.7
2009-Jun-26 Fri	###	9.45	###	9.45	358,984	###	###	###	0.7
2009-Jun-25 Thu	9	###	9	###			###	###	0.0
2009-Jun-24 Wed	###	###	###	###			###	###	0.0
2009-Jun-23 Tue	###	###	###	###	0				0.0
2009-Jun-22 Mon	###	###	###	###	147	0	###	###	0.0
2009-Jun-19 Fri	###	###	9.5	9.5			31.6	31.6	0.7
2009-Jun-18 Thu	###	9.2	###	9.2			81.6	81.6	0.7
2009-Jun-17 Wed	9	9.4	9	###	9,825	###	###	###	0.0
2009-Jun-16 Tue	9	9	8.7	8.7			###	###	###
2009-Jun-15 Mon	9.45	9.45	###	###	3,244	15,327	34.3	34.3	0.0
2009-Jun-12 Fri	9.46	9.46	9.46	9.46			###	###	0.7
2009-Jun-11 Thu	9.42	9.55	9.42	9.55	355	###	73.2	73.2	0.7
2009-Jun-10 Wed	10.29	###	10.29	###			###	###	0.0
2009-Jun-09 Tue	9.81	10.4	9.81	10.4	1,679	###	###	###	0.7
2009-Jun-05 Fri	###	10.5	###	10.4	1,025	5,381	86.3	86.3	0.7
2009-Jun-04 Thu	###	###	###	###			###	###	0.0
2009-Jun-03 Wed	10.45	10.45	10.44	10.44	6,141	64,142	###	###	0.7
2009-Jun-02 Tue	10.7	10.7	10.45	10.45	9,228	97,586	###	###	###
2009-Jun-01 Mon	10.45	###	10.45	###			###	###	0.0
2009-May-29 Fri	###	10.4	###	###			75.6	75.6	0.0
2009-May-28 Thu	###	9.5	###	9.45	77,051	###	###	###	0.7
2009-May-27 Wed	9.55	9.55	###	9.5	884	4,221	###	###	0.7
2009-May-26 Tue	9.5	###	9.5	###	785	3,728	###	###	0.0
2009-May-25 Mon	###	###	###	###	21,125	0	73.7	73.7	0.0
2009-May-22 Fri	###	###	###	###			###	###	0.0
2009-May-21 Thu	9.2	9.25	9.2	9.24	13,120	###	###	###	###
2009-May-20 Wed	9.74	9.74	9.74	9.74			74.2	74.2	0.7
2009-May-19 Tue	9.74	9.74	9.74	9.74	0				0.7
2009-May-18 Mon	###	###	###	9.74	2,973	0	###	###	0.7
2009-May-15 Fri	###	9.75	9.43	9.75	1,073	###	###	###	###
2009-May-14 Thu	###	###	###	###	573	0	91.9	91.9	0.0
2009-May-13 Wed	9.8	9.86	9.5	9.85	1,547	14,974	72.0	72.0	###
2009-May-12 Tue	9.85	###	9.85	9.87			###	###	###
2009-May-11 Mon	###	###	###	###			###	###	0.0
2009-May-08 Fri	9.59	9.59	9.59	9.59	1,220	###	###	###	0.7
2009-May-07 Thu	###	9.59	###	9.51	18,172	###	67.5	67.5	###
2009-May-06 Wed	8.5	8.5	8.5	8.5	6,470	###	###	###	0.6
2009-May-05 Tue	8.41	8.5	8.41	8.5	5,475	###	###	###	0.6
2009-May-04 Mon	8.4	8.4	###	8.21	12,672	53,222	###	###	###
2009-May-01 Fri	8.8	8.8	8.8	8.8			###	###	0.6
2009-Apr-30 Thu	###	###	###	###			###	###	0.0
2009-Apr-29 Wed	9	9	9	9	350	3,150	64.1	64.1	0.6
2009-Apr-28 Tue	8.8	8.88	8.8	8.88	1,370	###	###	###	0.6
2009-Apr-27 Mon	8.8	8.8	8.8	8.8	3,020	26,576	###	###	0.6
2009-Apr-24 Fri	8.8	8.8	8.41	8.79			###	###	0.6
2009-Apr-23 Thu	8.79	8.79	8.71	8.71	3,177	###	###	###	0.6
2009-Apr-22 Wed	###	###	###	###	1,750	0	74.2	74.2	0.0
2009-Apr-21 Tue	8.46	8.46	8.46	8.46	0				0.6
2009-Apr-20 Mon	8.44	8.46	###	8.46	3,726	###	###	###	0.6
2009-Apr-17 Fri	9.4	9.4	###	###	223	1,048	5.1	5.1	0.0
2009-Apr-16 Thu	9.5	9.5	9.25	9.43			25.7	25.7	###
2009-Apr-15 Wed	###	###	###	###	810,544	0	65.2	65.2	0.0
2009-Apr-14 Tue	###	###	9.85	###	7,523	37,050	###	###	0.0
2009-Apr-09 Thu	###	8.88	###	8.88			80.8	80.8	0.6
2009-Apr-08 Wed	###	###	###	###	786	0	###	###	0.0
2009-Apr-07 Tue	###	###	###	###			77.1	77.1	0.0
2009-Apr-06 Mon	###	###	8.7	8.7			###	###	###
2009-Apr-03 Fri	###	###	9.23	9.7			###	###	0.7
2009-Apr-02 Thu	###	10.77	###	10.71			###	###	###
2009-Apr-01 Wed	10.5	10.5	10.5	10.5	0				0.8
2009-Mar-31 Tue	###	###	###	10.5	3,429	0	###	###	0.8
2009-Mar-30 Mon	10.7	10.7	###	###	5,122	###	###	###	0.0
2009-Mar-27 Fri	10.5	10.8	10.45	10.77	23,270	247,243	###	###	###
2009-Mar-26 Thu	###	10.46	###	10.45			70.0	70.0	###
2009-Mar-25 Wed	###	###	###	###	4	0	###	###	0.0
2009-Mar-24 Tue	###	###	###	10.8			27.3	27.3	###
2009-Mar-23 Mon	10.85	###	10.85	###			69.9	69.9	0.0
2009-Mar-20 Fri	###	###	###	###			###	###	0.0
2009-Mar-19 Thu	###	11.5	10.85	10.85			26.4	26.4	0.8
2009-Mar-18 Wed	10.23	10.23	10.22	10.22	8,175	83,589	34.3	34.3	0.7
2009-Mar-17 Tue	###	###	9.81	9.81			17.2	17.2	###
2009-Mar-16 Mon	10.55	10.55	9.8	###	3,050	###	###	###	0.0
2009-Mar-13 Fri	###	10.5	###	10.48			81.0	81.0	0.7
2009-Mar-12 Thu	9.4	9.7	9.4	9.7	19,642	187,581	###	###	0.7
2009-Mar-11 Wed	###	###	###	###	0				0.0
2009-Mar-10 Tue	###	###	###	###			72.9	72.9	0.0
2009-Mar-09 Mon	###	9.25	###	###			###	###	0.0
2009-Mar-06 Fri	###	###	###	###	1,185	0	31.5	31.5	0.0
2009-Mar-05 Thu	###	###	9	###			32.5	32.5	0.0
2009-Mar-04 Wed	9.5	9.5	###	###			###	###	0.0
2009-Mar-03 Tue	9.5	9.5	9.4	9.5	55,573	###	74.5	74.5	0.7
2009-Mar-02 Mon	9.5	###	9.5	9.5	3,783	###	###	###	0.7
2009-Feb-27 Fri	9.5	9.5	9.5	9.5	110,774	1,052,353	67.4	67.4	0.7
2009-Feb-26 Thu	9.2	9.5	###	9.5	51,225	###	87.3	87.3	0.7
2009-Feb-25 Wed	9.4	9.4	9.2	9.2	840	###	###	###	0.7
2009-Feb-24 Tue	###	###	###	###	0				0.0
2009-Feb-23 Mon	9.73	###	9.72	###			###	###	0.0
2009-Feb-20 Fri	###	###	9.4	###	3,548	16,675	37.4	37.4	0.0
2009-Feb-19 Thu	###	9.7	###	###			69.4	69.4	0.0
2009-Feb-18 Wed	###	9.59	###	9.59	24,527	###	93.4	93.4	0.7
2009-Feb-17 Tue	###	###	###	###	0				0.0
2009-Feb-16 Mon	###	###	###	###			###	###	0.0
2009-Feb-13 Fri	###	###	###	###			###	###	0.0
2009-Feb-12 Thu	###	###	###	###			73.9	73.9	0.0
2009-Feb-11 Wed	8.21	8.26	8.21	8.26			68.7	68.7	0.6
2009-Feb-10 Tue	8.2	8.21	8.2	8.21	11,228	92,125	###	###	###
2009-Feb-09 Mon	8.21	8.21	8.2	8.2	1,557	12,775	###	###	0.6
2009-Feb-06 Fri	###	8.2	###	###			###	###	0.0
2009-Feb-05 Thu	###	###	###	###	0				0.0
2009-Feb-04 Wed	###	###	###	###			###	###	0.0
2009-Feb-03 Tue	8.7	8.7	###	###	1,279	###	###	###	0.0
2009-Feb-02 Mon	8.56	8.8	8.56	8.8	6,226	54,041	###	###	0.6
2009-Jan-30 Fri	8.45	8.84	8.45	8.56			###	###	###
2009-Jan-29 Thu	###	###	8.25	8.25			31.3	31.3	###
2009-Jan-28 Wed	###	###	8.25	###			29.1	29.1	0.0
2009-Jan-27 Tue	8.23	8.4	8.23	8.23	6,641	###	75.1	75.1	0.6
2009-Jan-23 Fri	7.8	7.8	7.75	7.8			###	###	0.6
2009-Jan-22 Thu	7.45	7.81	7.45	7.8			###	###	0.6
2009-Jan-21 Wed	###	###	###	###	0				0.0
2009-Jan-20 Tue	###	###	###	###	5,580	0	83.8	83.8	0.0
2009-Jan-19 Mon	7.5	7.5	7.5	7.5			77.2	77.2	0.5
2009-Jan-16 Fri	###	###	7	###	63,853	223,485	22.0	22.0	0.0
2009-Jan-15 Thu	7	7	7	7	354	2,478	81.0	81.0	0.5
2009-Jan-14 Wed	7.5	7.5	7.5	7.5	952	7,140	67.8	67.8	0.5
2009-Jan-13 Tue	###	###	6.8	6.8	4,581	15,575	16.6	16.6	0.5
2009-Jan-12 Mon	6.8	6.8	6.8	6.8	0				0.5
2009-Jan-09 Fri	6.8	6.8	6.8	6.8	825	###	###	###	0.5
2009-Jan-08 Thu	6.8	6.8	6.8	6.8			###	###	0.5
2009-Jan-07 Wed	7.42	7.42	7.42	7.42	1,220	9,052	64.8	64.8	0.5
2009-Jan-06 Tue	7.42	7.42	7.42	7.42	43	###	64.9	64.9	0.5
2009-Jan-05 Mon	###	###	###	###	0				0.0
2009-Jan-02 Fri	###	###	###	###	0				0.0
2008-Dec-31 Wed	###	###	###	###	0				0.0
2008-Dec-30 Tue	###	###	###	###			61.2	61.2	0.0
2008-Dec-29 Mon	###	###	###	###			67.6	67.6	0.0
2008-Dec-24 Wed	###	###	###	###	140	0	63.7	63.7	0.0
2008-Dec-23 Tue	7.2	7.2	7.2	7.2	0				0.5
2008-Dec-22 Mon	7.2	7.21	7.2	7.2			###	###	0.5
2008-Dec-19 Fri	###	7.79	7.25	7.25	213,349	1,604,384	27.6	27.6	0.5
2008-Dec-18 Thu	8	8	8	8			###	###	###
2008-Dec-17 Wed	8	8	8	8			###	###	###
2008-Dec-16 Tue	8	8	8	8	12,349	###	76.7	76.7	###
2008-Dec-15 Mon	###	###	8	8			###	###	###
2008-Dec-12 Fri	###	###	###	###	0				0.0
2008-Dec-11 Thu	7.4	8.5	7.4	###			94.7	94.7	0.0
2008-Dec-10 Wed	7	###	7	###			72.4	72.4	0.0
2008-Dec-09 Tue	###	###	###	###			76.5	76.5	0.0
2008-Dec-08 Mon	6.7	6.7	6.7	6.7	982	6,579	69.4	69.4	0.5
2008-Dec-05 Fri	6.4	6.4	6.4	6.4			###	###	0.5
2008-Dec-04 Thu	6.4	6.4	6.4	6.4			###	###	0.5
2008-Dec-03 Wed	###	6.4	###	6.4	748	###	81.5	81.5	0.5
2008-Dec-02 Tue	6	6	6	6			75.9	75.9	0.4
2008-Dec-01 Mon	6	###	6	###	6,570	###	###	###	0.0
2008-Nov-28 Fri	###	###	###	###	274	0	66.2	66.2	0.0
2008-Nov-27 Thu	6	6	6	6	129	774	###	###	0.4
2008-Nov-26 Wed	6	6	6	6	0				0.4
2008-Nov-25 Tue	6	6	6	6			68.8	68.8	0.4
2008-Nov-24 Mon	###	6	###	6			###	###	0.4
2008-Nov-21 Fri	4.25	4.25	4.25	4.25			67.6	67.6	###
2008-Nov-20 Thu	5	5	5	5	20,277	101,385	77.9	77.9	0.4
2008-Nov-19 Wed	5.26	5.27	5.26	5.27	39,750	209,283	###	###	###
2008-Nov-18 Tue	5.25	5.25	5.25	5.25	772	4,053	###	###	0.4
2008-Nov-17 Mon	5.25	5.25	5.25	5.25			82.1	82.1	0.4
2008-Nov-14 Fri	5.25	5.25	5.25	5.25			###	###	0.4
2008-Nov-13 Thu	5.25	5.25	5.25	5.25	0				0.4
2008-Nov-12 Wed	5.25	5.25	5.25	5.25	0				0.4
2008-Nov-11 Tue	5.25	5.25	5.25	5.25	0				0.4
2008-Nov-10 Mon	5.25	5.25	5.25	5.25			###	###	0.4
2008-Nov-07 Fri	5.25	5.25	5.25	5.25			70.9	70.9	0.4
2008-Nov-06 Thu	###	###	5.25	5.25			###	###	0.4
2008-Nov-05 Wed	###	###	###	###			30.1	30.1	0.0
2008-Nov-04 Tue	###	###	###	###	0				0.0
2008-Nov-03 Mon	###	###	###	###			58.8	58.8	0.0
2008-Oct-31 Fri	###	###	###	###	13,449	0	82.7	82.7	0.0
2008-Oct-30 Thu	5	5	5	5			62.7	62.7	0.4
2008-Oct-29 Wed	###	###	5	5	181	452	###	###	0.4
2008-Oct-28 Tue	5	5	5	5			78.3	78.3	0.4
2008-Oct-27 Mon	5	5	5	5	1,046	###	83.1	83.1	0.4
2008-Oct-24 Fri	5	5	5	5	0				0.4
2008-Oct-23 Thu	5.5	5.5	5	5			9.8	9.8	0.4
2008-Oct-22 Wed	5.51	5.51	5.5	5.5			###	###	0.4
2008-Oct-21 Tue	6	6	5.5	5.5			###	###	0.4
2008-Oct-20 Mon	6	6	6	6			###	###	0.4
2008-Oct-17 Fri	6	6	6	6			###	###	0.4
2008-Oct-16 Thu	6	###	6	6	451	1,353	82.6	82.6	0.4
2008-Oct-15 Wed	5.72	6.2	5.71	6.2	4,386	###	93.8	93.8	0.4
2008-Oct-14 Tue	5.5	5.53	5.5	5.53	2,071	11,421	###	###	###
2008-Oct-13 Mon	4.78	4.78	4.44	4.5			12.9	12.9	###
2008-Oct-10 Fri	###	###	4.75	4.75			###	###	###
2008-Oct-09 Thu	###	###	###	###	2,145	0	###	###	0.0
2008-Oct-08 Wed	5	5	5	5			###	###	0.4
2008-Oct-07 Tue	5.5	5.5	###	###			###	###	0.0
2008-Oct-06 Mon	###	###	###	###	151	0	88.9	88.9	0.0
2008-Oct-03 Fri	6.2	6.2	6.2	6.2	924	5,728	###	###	0.4
2008-Oct-02 Thu	###	###	###	###	24	0	78.4	78.4	0.0
2008-Oct-01 Wed	###	###	###	###	0				0.0
2008-Sep-30 Tue	###	###	###	###	150	0	###	###	0.0
2008-Sep-29 Mon	6.4	6.4	6.4	6.4	0				0.5
2008-Sep-26 Fri	6.4	6.4	6.4	6.4	0				0.5
2008-Sep-25 Thu	6.4	6.4	6.4	6.4	21,621	138,374	###	###	0.5
2008-Sep-24 Wed	###	###	###	###			###	###	0.0
2008-Sep-23 Tue	###	###	###	###			###	###	0.0
2008-Sep-22 Mon	5.5	5.5	5.5	5.5			###	###	0.4
2008-Sep-19 Fri	###	###	###	###			###	###	0.0
2008-Sep-18 Thu	6	###	6	###	45,553	136,659	79.3	79.3	0.0
2008-Sep-17 Wed	5.21	6	5.2	6			98.4	98.4	0.4
2008-Sep-16 Tue	5	###	5	###	3,073	7,682	###	###	0.0
2008-Sep-15 Mon	###	###	###	###	4,226	0	###	###	0.0
2008-Sep-12 Fri	5.79	5.79	###	###	1,546	4,475	###	###	0.0
2008-Sep-11 Thu	5.8	5.8	5.8	5.8	0				0.4
2008-Sep-10 Wed	5.85	5.85	5.8	5.8	2,685	15,640	###	###	0.4
2008-Sep-09 Tue	###	###	###	###	0				0.0
2008-Sep-08 Mon	###	###	###	###	0				0.0
2008-Sep-05 Fri	###	###	###	###	7,123	0	###	###	0.0
2008-Sep-04 Thu	###	###	6	6	126	378	###	###	0.4
2008-Sep-03 Wed	###	###	###	###	0				0.0
2008-Sep-02 Tue	###	###	###	###	0				0.0
2008-Sep-01 Mon	###	###	###	###	0				0.0
2008-Aug-29 Fri	###	###	###	###	1,247	0	###	###	0.0
2008-Aug-28 Thu	###	###	###	###			###	###	0.0
2008-Aug-27 Wed	###	###	###	###			32.4	32.4	0.0
2008-Aug-26 Tue	###	###	###	###	0				0.0
2008-Aug-25 Mon	###	###	###	###	84	0	0.8	0.8	0.0
2008-Aug-22 Fri	5.55	5.55	5.55	5.55	0				###
2008-Aug-21 Thu	5.55	5.55	5.55	5.55	0				###
2008-Aug-20 Wed	5.55	5.55	5.55	5.55	344	###	65.1	65.1	###
2008-Aug-19 Tue	###	###	6	6	4,189	###	39.8	39.8	0.4
2008-Aug-18 Mon	###	###	###	###	0				0.0
2008-Aug-15 Fri	5.75	###	5.75	###			###	###	0.0
2008-Aug-14 Thu	###	###	###	###			###	###	0.0
2008-Aug-13 Wed	###	###	###	###	0				0.0
2008-Aug-12 Tue	###	###	###	###			73.8	73.8	0.0
2008-Aug-11 Mon	6.41	6.42	6.41	6.42	1,281	###	###	###	0.5
2008-Aug-08 Fri	###	###	###	###	3,375	0	###	###	0.0
2008-Aug-07 Thu	6.5	6.51	6.5	6.51	742	4,826	###	###	###
2008-Aug-06 Wed	6.7	6.7	6.7	6.7			###	###	0.5
2008-Aug-05 Tue	###	###	###	###	1,070	0	###	###	0.0
2008-Aug-04 Mon	0	0	0	0	0				0.0
2008-Aug-01 Fri	###	###	###	###			###	###	0.0
2008-Jul-31 Thu	0	0	0	0	0				0.0
2008-Jul-30 Wed	###	###	###	###	145	0	###	###	0.0
2008-Jul-29 Tue	0	0	0	0	0				0.0
2008-Jul-28 Mon	0	0	0	0	0				0.0
2008-Jul-25 Fri	0	0	0	0	0				0.0
2008-Jul-24 Thu	0	0	0	0	0				0.0
2008-Jul-23 Wed	0	0	0	0	0				0.0
2008-Jul-22 Tue	7.2	7.2	7.2	7.2			###	###	0.5
2008-Jul-21 Mon	###	7.2	###	7.2			84.6	84.6	0.5
2008-Jul-18 Fri	###	7.2	###	7.2			###	###	0.5
2008-Jul-17 Thu	0	0	0	0	0				0.0
2008-Jul-16 Wed	###	7.2	###	7.2	37,080	133,488	70.5	70.5	0.5
2008-Jul-15 Tue	###	###	7.28	7.29			###	###	###
2008-Jul-14 Mon	7.29	###	7.27	7.27	4,586	16,670	###	###	###
2008-Jul-11 Fri	6.85	###	6.85	###			###	###	0.0
2008-Jul-10 Thu	6.81	6.81	6.81	6.81			73.4	73.4	###
2008-Jul-09 Wed	6.75	###	6.74	6.75			###	###	0.5
2008-Jul-08 Tue	###	###	###	###	142	0	48.8	48.8	0.0
2008-Jul-07 Mon	0	0	0	0	0				0.0
2008-Jul-04 Fri	6.7	7.4	6.7	7.4			###	###	0.5
2008-Jul-03 Thu	6.7	7.4	6.7	7.4			98.4	98.4	0.5
2008-Jul-02 Wed	6.85	6.85	6.85	6.85			###	###	###
2008-Jul-01 Tue	6.7	7	6.7	6.75	7,621	###	74.8	74.8	0.5
2008-Jun-30 Mon	###	###	###	###			###	###	0.0
2008-Jun-27 Fri	6.51	###	6.51	###			###	###	0.0
2008-Jun-26 Thu	6.28	###	6.28	###	628,784	1,974,381	64.8	64.8	0.0
2008-Jun-25 Wed	###	6.29	###	6.29	3,041	###	###	###	###
2008-Jun-24 Tue	###	###	###	###			###	###	0.0
2008-Jun-23 Mon	6.5	6.5	###	###	8,777	28,525	8.1	8.1	0.0
2008-Jun-20 Fri	6.5	6.5	6.5	6.5			72.4	72.4	0.5
2008-Jun-19 Thu	6.47	6.47	6.47	6.47	1,750	11,322	72.2	72.2	0.5
2008-Jun-18 Wed	6.46	6.46	6.46	6.46			###	###	###
2008-Jun-17 Tue	###	###	###	###	17,074	0	###	###	0.0
2008-Jun-16 Mon	###	###	6.5	6.5	2,975	###	###	###	0.5
2008-Jun-13 Fri	6.8	6.8	6.8	6.8	157	###	72.2	72.2	0.5
2008-Jun-12 Thu	###	###	###	###	649	0	###	###	0.0
2008-Jun-11 Wed	###	###	###	###			###	###	0.0
2008-Jun-10 Tue	7.2	7.2	7.2	7.2			77.9	77.9	0.5
2008-Jun-06 Fri	7.49	7.49	7.2	7.2	2,254	16,555	###	###	0.5
2008-Jun-05 Thu	###	7.5	###	###	1,772	6,645	75.9	75.9	0.0
2008-Jun-04 Wed	###	###	###	###			77.8	77.8	0.0
2008-Jun-03 Tue	7.55	7.55	7.25	7.25			17.0	17.0	0.5
2008-Jun-02 Mon	7.77	7.77	7.77	7.77			73.2	73.2	0.6
2008-May-30 Fri	7.7	7.7	7.7	7.7			###	###	0.6
2008-May-29 Thu	7.8	7.8	7.75	7.76	2,273	17,672	31.8	31.8	0.6
2008-May-28 Wed	###	###	###	###	0				0.0
2008-May-27 Tue	###	###	###	###			84.5	84.5	0.0
2008-May-26 Mon	8	###	8	###	1,884	###	90.5	90.5	0.0
2008-May-23 Fri	###	###	###	###			9.5	9.5	0.0
2008-May-22 Thu	8.25	8.25	###	8.25	380,783	1,570,729	65.3	65.3	###
2008-May-21 Wed	8.23	8.23	8.22	8.22	245	###	###	###	0.6
2008-May-20 Tue	###	###	###	###	104,450	0	###	###	0.0
2008-May-19 Mon	8.27	8.4	###	8.24			34.4	34.4	0.6
2008-May-16 Fri	8.4	8.4	###	8.26	4,771	###	21.0	21.0	0.6
2008-May-15 Thu	8.53	8.53	8.53	8.53	70	###	65.0	65.0	###
2008-May-14 Wed	8.5	8.5	8.5	8.5			65.8	65.8	0.6
2008-May-13 Tue	8.43	###	8.43	8.53	10,074	###	79.0	79.0	###
2008-May-12 Mon	###	8.58	###	###			34.8	34.8	0.0
2008-May-09 Fri	8.24	8.24	8.23	8.24	9,141	75,276	64.2	64.2	0.6
2008-May-08 Thu	###	###	###	###			63.9	63.9	0.0
2008-May-07 Wed	###	###	7.82	7.82	21,786	85,183	26.6	26.6	0.6
2008-May-06 Tue	###	7.4	###	###			30.3	30.3	0.0
2008-May-05 Mon	7.28	###	7.28	###	7,541	27,449	69.1	69.1	0.0
2008-May-02 Fri	7.28	7.28	7.28	7.28			###	###	0.5
2008-May-01 Thu	7.45	7.45	7.45	7.45	0				0.5
2008-Apr-30 Wed	###	7.45	7.29	7.45	8,941	###	76.9	76.9	0.5
2008-Apr-29 Tue	7.5	7.5	7.5	7.5			70.4	70.4	0.5
2008-Apr-28 Mon	7.75	7.75	7.75	7.75			###	###	###
2008-Apr-24 Thu	###	7.75	7.54	7.75			82.5	82.5	###
2008-Apr-23 Wed	7.87	7.87	###	###	951,550	3,744,349	###	###	0.0
2008-Apr-22 Tue	7.89	7.89	7.88	7.89			###	###	###
2008-Apr-21 Mon	7.84	7.85	7.82	7.84			66.6	66.6	0.6
2008-Apr-18 Fri	8	8	7.86	7.86	770	###	22.6	22.6	###
2008-Apr-17 Thu	8	8	8	8	0				###
2008-Apr-16 Wed	8	8	7.87	8	170	1,348	###	###	###
2008-Apr-15 Tue	7.87	7.87	7.87	7.87	0				0.6
2008-Apr-14 Mon	7.87	7.87	7.87	7.87			74.8	74.8	0.6
2008-Apr-11 Fri	7.79	7.79	7.79	7.79	688	5,359	71.0	71.0	###
2008-Apr-10 Thu	###	7.8	###	###			###	###	0.0
2008-Apr-09 Wed	###	###	###	###			74.6	74.6	0.0
2008-Apr-08 Tue	###	###	###	###	2,923	0	72.8	72.8	0.0
2008-Apr-07 Mon	7.56	###	7.56	###			###	###	0.0
2008-Apr-04 Fri	7.41	7.41	7.41	7.41	0				###
2008-Apr-03 Thu	7.4	7.42	7.4	7.41			###	###	###
2008-Apr-02 Wed	7.2	7.42	7.2	7.42	6,773	###	###	###	0.5
2008-Apr-01 Tue	###	7.4	###	7.4			###	###	0.5
2008-Mar-31 Mon	###	###	###	###			68.5	68.5	0.0
2008-Mar-28 Fri	###	###	###	###	0				0.0
2008-Mar-27 Thu	###	###	###	###			###	###	0.0
2008-Mar-26 Wed	7	7	7	7			61.5	61.5	0.5
2008-Mar-25 Tue	###	###	7	7	2,750	9,625	###	###	0.5
2008-Mar-20 Thu	###	###	7	7			###	###	0.5
2008-Mar-19 Wed	7.43	7.43	7.43	7.43			69.1	69.1	###
2008-Mar-18 Tue	7.5	7.5	7.46	7.46			36.5	36.5	0.5
2008-Mar-17 Mon	7.45	7.57	7.4	7.57	33,440	###	###	###	###
2008-Mar-14 Fri	7.45	7.45	###	7.4	6,750	25,143	###	###	0.5
2008-Mar-13 Thu	7.54	7.54	7.46	7.47	1,152	8,640	###	###	###
2008-Mar-12 Wed	7.89	7.89	7.89	7.89	5,182	40,885	###	###	###
2008-Mar-11 Tue	7.75	7.8	7.52	7.8			79.1	79.1	0.6
2008-Mar-10 Mon	###	###	7.89	###	2,175	8,580	77.9	77.9	0.0
2008-Mar-07 Fri	###	###	7.88	7.88			###	###	0.6
2008-Mar-06 Thu	7.85	###	7.85	7.89	10,953	###	70.8	70.8	###
2008-Mar-05 Wed	7.85	7.89	7.77	7.81	4,482	###	###	###	0.6
2008-Mar-04 Tue	7.73	###	7.73	###			###	###	0.0
2008-Mar-03 Mon	7.75	7.89	7.75	7.89	955	###	85.7	85.7	###
2008-Feb-29 Fri	7.58	7.58	7.57	7.57			35.3	35.3	###
2008-Feb-28 Thu	7.44	7.44	7.43	7.43	4,453	###	###	###	###
2008-Feb-27 Wed	7.5	###	7.5	7.56			###	###	0.5
2008-Feb-26 Tue	###	###	7.44	7.44	2,276	###	16.4	16.4	###
2008-Feb-25 Mon	7.71	7.71	7.7	7.7			###	###	0.6
2008-Feb-22 Fri	###	###	7.52	7.87	6,870	###	26.4	26.4	0.6
2008-Feb-21 Thu	###	7.88	###	7.88			88.5	88.5	0.6
2008-Feb-20 Wed	###	###	7.45	7.45			28.5	28.5	0.5
2008-Feb-19 Tue	7.4	7.59	7.4	7.57			82.4	82.4	###
2008-Feb-18 Mon	###	###	7.58	7.58	6,177	###	36.8	36.8	###
2008-Feb-15 Fri	###	###	7.47	###			###	###	0.0
2008-Feb-14 Thu	7.8	###	7.8	7.85	6,984	###	70.1	70.1	###
2008-Feb-13 Wed	7.8	7.8	7.8	7.8			74.0	74.0	0.6
2008-Feb-12 Tue	7.83	7.83	###	7.83	80,641	###	###	###	###
2008-Feb-11 Mon	8.22	8.22	###	###	7,779	31,971	###	###	0.0
2008-Feb-08 Fri	8.54	8.54	8.49	8.5	16,627	141,578	28.9	28.9	0.6
2008-Feb-07 Thu	8.78	8.85	8.78	8.85	2,420	###	###	###	0.6
2008-Feb-06 Wed	8.52	8.78	8.52	8.76	5,022	43,440	###	###	0.6
2008-Feb-05 Tue	###	###	###	###			###	###	0.0
2008-Feb-04 Mon	###	###	###	###			70.4	70.4	0.0
2008-Feb-01 Fri	9.4	9.4	###	###			###	###	0.0
2008-Jan-31 Thu	9.47	9.47	9.25	9.25			22.1	22.1	###
2008-Jan-30 Wed	###	###	###	9.42			84.6	84.6	0.7
2008-Jan-29 Tue	###	###	9.25	9.5			12.0	12.0	0.7
2008-Jan-25 Fri	###	###	###	###			62.1	62.1	0.0
2008-Jan-24 Thu	###	###	9.74	###			###	###	0.0
2008-Jan-23 Wed	###	###	9.8	###			###	###	0.0
2008-Jan-22 Tue	9.5	9.59	9.5	9.57	3,542	###	92.1	92.1	###
2008-Jan-21 Mon	###	###	###	###	45,120	0	14.7	14.7	0.0
2008-Jan-18 Fri	###	###	###	10.5			37.9	37.9	0.8
2008-Jan-17 Thu	10.74	10.74	10.43	10.74			###	###	0.8
2008-Jan-16 Wed	###	###	###	###			###	###	0.0
2008-Jan-15 Tue	0	0	0	0	0				0.0
2008-Jan-14 Mon	###	###	###	11.25	5,758	0	40.8	40.8	###
2008-Jan-11 Fri	###	###	###	###			80.6	80.6	0.0
2008-Jan-10 Thu	###	###	###	###	8,323	0	###	###	0.0
2008-Jan-09 Wed	###	10.79	###	10.78			82.3	82.3	0.8
2008-Jan-08 Tue	10.29	10.29	10.29	10.29	1,750	###	###	###	###
2008-Jan-07 Mon	###	###	###	###			77.1	77.1	0.0
2008-Jan-04 Fri	10.4	10.79	10.4	10.79	17,178	###	###	###	###
2008-Jan-03 Thu	###	###	###	###			27.1	27.1	0.0
2008-Jan-02 Wed	###	###	###	###	428	0	###	###	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	10.2	###	10.2	1,247	6,359	95.3	95.3	0.7
2007-Dec-27 Thu	###	###	###	###	821	0	66.2	66.2	0.0
2007-Dec-24 Mon	9.57	9.57	9.54	9.54			25.5	25.5	###
2007-Dec-21 Fri	###	9.4	###	###			64.1	64.1	0.0
2007-Dec-20 Thu	###	9.46	###	9.45	7,958	37,641	79.2	79.2	0.7
2007-Dec-19 Wed	###	###	###	###	1,372	0	###	###	0.0
2007-Dec-18 Tue	9.51	9.77	9.5	9.51	115,342	1,111,320	###	###	###
2007-Dec-17 Mon	###	###	9.8	###	5,529	###	92.3	92.3	0.0
2007-Dec-14 Fri	###	###	###	###			###	###	0.0
2007-Dec-13 Thu	###	###	###	###			36.4	36.4	0.0
2007-Dec-12 Wed	###	10.2	###	10.2	1,140	###	74.7	74.7	0.7
2007-Dec-11 Tue	10.26	10.26	###	10.2	7,646	39,223	32.3	32.3	0.7
2007-Dec-10 Mon	###	###	###	###	2,640	0	21.2	21.2	0.0
2007-Dec-07 Fri	###	###	###	###			###	###	0.0
2007-Dec-06 Thu	10.85	10.86	10.76	10.76			26.2	26.2	0.8
2007-Dec-05 Wed	10.8	###	10.8	###	78,078	421,621	76.1	76.1	0.0
2007-Dec-04 Tue	###	###	###	###	509,180	0	36.3	36.3	0.0
2007-Dec-03 Mon	10.87	###	10.87	###	646,152	###	###	###	0.0
2007-Nov-30 Fri	10.5	10.53	10.45	10.51			###	###	###
2007-Nov-29 Thu	###	###	###	###	19,870	0	###	###	0.0
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	10.27	10.27	###	###			###	###	0.0
2007-Nov-26 Mon	10.25	10.55	10.25	10.54			###	###	0.8
2007-Nov-23 Fri	###	###	###	###			###	###	0.0
2007-Nov-22 Thu	9.45	###	9.45	###	2,022	9,553	###	###	0.0
2007-Nov-21 Wed	###	###	9.83	9.83			30.5	30.5	0.7
2007-Nov-20 Tue	9.82	9.82	9.7	9.82	7,556	73,746	###	###	###
2007-Nov-19 Mon	###	###	###	###			76.0	76.0	0.0
2007-Nov-16 Fri	###	###	9.81	10.29	1,024	5,022	###	###	###
2007-Nov-15 Thu	###	10.5	###	10.42			###	###	0.7
2007-Nov-14 Wed	###	###	###	###			78.0	78.0	0.0
2007-Nov-13 Tue	10.2	###	###	10.25	14,677	0	70.6	70.6	0.7
2007-Nov-12 Mon	10.2	10.2	###	10.2			###	###	0.7
2007-Nov-09 Fri	###	###	###	###			73.6	73.6	0.0
2007-Nov-08 Thu	###	9.84	###	9.84	1,777	8,742	###	###	0.7
2007-Nov-07 Wed	9.85	9.85	###	9.85	736,371	3,626,627	###	###	###
2007-Nov-06 Tue	0	0	0	0	0				0.0
2007-Nov-05 Mon	###	###	9.2	9.2			###	###	0.7
2007-Nov-02 Fri	###	###	###	###	140,489	0	61.3	61.3	0.0
2007-Nov-01 Thu	###	###	9.81	###			67.2	67.2	0.0
2007-Oct-31 Wed	###	###	9.58	###			###	###	0.0
2007-Oct-30 Tue	###	###	9.8	###			###	###	0.0
2007-Oct-29 Mon	###	###	###	###			68.3	68.3	0.0
2007-Oct-26 Fri	9.84	###	9.78	###			###	###	0.0
2007-Oct-25 Thu	9.8	9.8	9.77	9.77			39.3	39.3	0.7
2007-Oct-24 Wed	9.76	9.8	9.75	9.8			73.2	73.2	0.7
2007-Oct-23 Tue	9.86	9.86	9.5	9.59			10.7	10.7	0.7
2007-Oct-22 Mon	###	###	###	###			12.0	12.0	0.0
2007-Oct-19 Fri	###	###	###	###			84.9	84.9	0.0
2007-Oct-18 Thu	###	9.89	###	9.87			85.3	85.3	###
2007-Oct-17 Wed	9.87	###	9.8	###	70,927	347,542	###	###	0.0
2007-Oct-16 Tue	###	###	###	###	22,745	0	66.6	66.6	0.0
2007-Oct-15 Mon	###	###	###	###			###	###	0.0
2007-Oct-12 Fri	###	###	###	###			32.8	32.8	0.0
2007-Oct-11 Thu	9.89	9.89	9.7	9.7			16.2	16.2	0.7
2007-Oct-10 Wed	###	###	9.82	###			###	###	0.0
2007-Oct-09 Tue	###	###	9.85	###			###	###	0.0
2007-Oct-08 Mon	###	###	9.81	9.81			10.1	10.1	###
2007-Oct-05 Fri	###	###	###	###	1,500,528	0	79.9	79.9	0.0
2007-Oct-04 Thu	9.73	###	9.73	9.88	1,602,277	7,795,077	84.5	84.5	0.7
2007-Oct-03 Wed	###	9.75	###	9.75	2,353,549	11,473,551	76.3	76.3	###
2007-Oct-02 Tue	###	###	###	###	152,448	0	9.9	9.9	0.0
2007-Oct-01 Mon	10.45	10.54	10.42	10.54	262,543	2,751,450	75.6	75.6	0.8
2007-Sep-28 Fri	###	###	###	###			59.6	59.6	0.0
2007-Sep-27 Thu	10.55	###	10.55	###	858,742	###	###	###	0.0
2007-Sep-26 Wed	10.75	10.75	###	###			###	###	0.0
2007-Sep-25 Tue	10.71	10.75	10.71	10.73	2,085	22,372	64.9	64.9	###
2007-Sep-24 Mon	###	###	10.7	10.7			18.9	18.9	0.8
2007-Sep-21 Fri	10.8	###	10.79	###	12,649	68,241	69.8	69.8	0.0
2007-Sep-20 Thu	###	###	###	###			14.4	14.4	0.0
2007-Sep-19 Wed	10.76	10.85	10.76	10.85			###	###	0.8
2007-Sep-18 Tue	10.4	10.5	10.4	10.45			###	###	###
2007-Sep-17 Mon	###	###	###	###	4,525	0	###	###	0.0
2007-Sep-14 Fri	###	###	###	###			###	###	0.0
2007-Sep-13 Thu	###	###	###	###			77.1	77.1	0.0
2007-Sep-12 Wed	###	###	9.88	9.88	4,777	###	###	###	0.7
2007-Sep-11 Tue	###	###	###	###	325	0	###	###	0.0
2007-Sep-10 Mon	###	###	###	###			###	###	0.0
2007-Sep-07 Fri	###	###	###	###	4,651	0	24.6	24.6	0.0
2007-Sep-06 Thu	9.5	9.55	9.5	9.53			###	###	###
2007-Sep-05 Wed	9.55	###	9.55	9.55			72.1	72.1	0.7
2007-Sep-04 Tue	9.4	9.45	9.4	9.4	1,942	###	68.0	68.0	###
2007-Sep-03 Mon	0	0	0	0	0				0.0
2007-Aug-31 Fri	9.42	9.42	9.29	###	3,645	###	20.7	20.7	0.0
2007-Aug-30 Thu	###	###	###	###	2	0	###	###	0.0
2007-Aug-29 Wed	###	###	###	###	13,352	0	###	###	0.0
2007-Aug-28 Tue	0	0	0	0	0				0.0
2007-Aug-27 Mon	0	0	0	0	0				0.0
2007-Aug-24 Fri	###	###	###	###	31,681	0	###	###	0.0
2007-Aug-23 Thu	###	9.48	###	9.45			###	###	0.7
2007-Aug-22 Wed	###	###	###	###	64,259	0	62.5	62.5	0.0
2007-Aug-21 Tue	###	###	###	###			###	###	0.0
2007-Aug-20 Mon	8.85	8.85	8.85	8.85			###	###	0.6
2007-Aug-17 Fri	###	###	###	###	340	0	###	###	0.0
2007-Aug-16 Thu	8.7	###	8.7	###			85.4	85.4	0.0
2007-Aug-15 Wed	8.8	9	###	###			###	###	0.0
2007-Aug-14 Tue	###	###	###	###	4,378	0	77.9	77.9	0.0
2007-Aug-13 Mon	###	9	###	9	1,878	8,451	###	###	0.6
2007-Aug-10 Fri	###	###	###	###			###	###	0.0
2007-Aug-09 Thu	###	###	###	9	90,455	0	28.6	28.6	0.6
2007-Aug-08 Wed	###	###	###	###	7,724	0	56.6	56.6	0.0
2007-Aug-07 Tue	9.2	9.26	###	9.26			71.9	71.9	###
2007-Aug-06 Mon	9.85	9.85	9.85	9.85	0				###
2007-Aug-03 Fri	9.85	9.85	9.85	9.85	0				###
2007-Aug-02 Thu	9.84	9.85	9.84	9.85			78.5	78.5	###
2007-Aug-01 Wed	###	###	###	###	153	0	90.9	90.9	0.0
2007-Jul-31 Tue	###	###	###	###	75	0	###	###	0.0
2007-Jul-30 Mon	###	###	###	###			78.3	78.3	0.0
2007-Jul-27 Fri	###	9.74	9.55	9.74			76.5	76.5	0.7
2007-Jul-26 Thu	###	###	###	###	1,140	0	44.8	44.8	0.0
2007-Jul-25 Wed	###	10.2	###	###	3,340	###	26.1	26.1	0.0
2007-Jul-24 Tue	###	###	###	###			63.5	63.5	0.0
2007-Jul-23 Mon	###	###	###	10.29			36.3	36.3	###
2007-Jul-20 Fri	###	###	###	###	4,674	0	77.9	77.9	0.0
2007-Jul-19 Thu	###	###	###	###	12,684	0	77.0	77.0	0.0
2007-Jul-18 Wed	9.78	9.78	9.76	9.76			40.9	40.9	0.7
2007-Jul-17 Tue	9.74	9.74	9.74	9.74			67.9	67.9	0.7
2007-Jul-16 Mon	9.81	9.82	9.81	9.81	1,087	###	###	###	###
2007-Jul-13 Fri	9.76	9.77	9.76	9.76			67.1	67.1	0.7
2007-Jul-12 Thu	0	0	0	0	0				0.0
2007-Jul-11 Wed	9.52	###	9.5	9.5			###	###	0.7
2007-Jul-10 Tue	9.52	9.52	9.52	9.52			71.2	71.2	###
2007-Jul-09 Mon	9.43	9.46	9.43	9.45	9,454	###	###	###	0.7
2007-Jul-06 Fri	###	###	###	###	15,340	0	22.5	22.5	0.0
2007-Jul-05 Thu	9	###	9	###	6,041	27,184	###	###	0.0
2007-Jul-04 Wed	###	###	###	###			73.0	73.0	0.0
2007-Jul-03 Tue	###	###	###	###			###	###	0.0
2007-Jul-02 Mon	###	###	###	###			38.9	38.9	0.0
2007-Jun-29 Fri	###	###	###	###			###	###	0.0
2007-Jun-28 Thu	###	###	###	###	21,544	0	###	###	0.0
2007-Jun-27 Wed	8.85	###	8.85	8.85	2,777	12,288	###	###	0.6
2007-Jun-26 Tue	###	###	###	###			###	###	0.0
2007-Jun-25 Mon	9.27	9.28	9.2	9.2	4,752	###	36.8	36.8	0.7
2007-Jun-22 Fri	9.27	9.28	9.27	9.27	5,250	###	63.7	63.7	0.7
2007-Jun-21 Thu	###	###	###	###			###	###	0.0
2007-Jun-20 Wed	9.7	9.7	###	9.7	2,055	###	###	###	0.7
2007-Jun-19 Tue	9.57	9.8	9.56	9.56	106,377	1,029,729	40.0	40.0	0.7
2007-Jun-18 Mon	9.8	9.8	9.7	9.75	5,145	###	36.8	36.8	###
2007-Jun-15 Fri	9.58	###	9.58	###			###	###	0.0
2007-Jun-14 Thu	9.57	9.57	9.57	9.57			66.9	66.9	###
2007-Jun-13 Wed	9.59	###	9.51	9.57	56,578	269,028	40.4	40.4	###
2007-Jun-12 Tue	###	###	###	###			###	###	0.0
2007-Jun-08 Fri	9.76	9.76	9.76	9.76	6,146	59,984	66.0	66.0	0.7
2007-Jun-07 Thu	###	###	###	###	2,325	0	19.3	19.3	0.0
2007-Jun-06 Wed	###	###	###	###			87.6	87.6	0.0
2007-Jun-05 Tue	###	###	10.26	10.26	5,840	29,959	###	###	0.7
2007-Jun-04 Mon	10.26	10.4	10.26	10.4			78.4	78.4	0.7
2007-Jun-01 Fri	###	###	###	###	1,750	0	66.1	66.1	0.0
2007-May-31 Thu	###	###	###	###	1,540	0	29.5	29.5	0.0
2007-May-30 Wed	10.2	10.2	###	###	5,475	27,922	25.3	25.3	0.0
2007-May-29 Tue	10.22	10.24	10.22	10.24	13,450	###	64.1	64.1	###
2007-May-28 Mon	###	###	###	###			###	###	0.0
2007-May-25 Fri	0	0	0	0	0				0.0
2007-May-24 Thu	###	10.42	###	###			38.7	38.7	0.0
2007-May-23 Wed	10.42	10.42	10.28	10.28			25.4	25.4	0.7
2007-May-22 Tue	10.42	10.45	10.42	10.42	4,140	###	70.0	70.0	0.7
2007-May-21 Mon	10.29	10.29	10.28	10.28	2,840	###	###	###	0.7
2007-May-18 Fri	10.4	10.4	10.4	10.4	240	###	70.8	70.8	0.7
2007-May-17 Thu	10.27	10.4	###	10.4	7,820	###	76.3	76.3	0.7
2007-May-16 Wed	0	0	0	0	0				0.0
2007-May-15 Tue	10.26	10.4	10.26	10.4			###	###	0.7
2007-May-14 Mon	10.26	10.26	10.26	10.26			68.2	68.2	0.7
2007-May-11 Fri	10.7	10.7	10.5	10.5	2,021	21,422	17.6	17.6	0.8
2007-May-10 Thu	10.71	10.71	10.7	10.7			33.4	33.4	0.8
2007-May-09 Wed	10.75	10.75	10.71	10.75			66.6	66.6	0.8
2007-May-08 Tue	10.8	10.85	10.79	10.85			###	###	0.8
2007-May-07 Mon	10.88	10.88	10.8	10.8			31.5	31.5	###
2007-May-04 Fri	10.8	10.8	10.8	10.8	3,655	39,474	###	###	###
2007-May-03 Thu	10.88	###	10.88	###			64.8	64.8	0.0
2007-May-02 Wed	10.76	###	10.76	10.76	2,328	12,524	62.0	62.0	0.8
2007-May-01 Tue	10.71	10.83	10.71	10.75	202,689	###	78.2	78.2	0.8
2007-Apr-30 Mon	###	###	10.88	###			###	###	0.0
2007-Apr-27 Fri	10.86	###	10.86	10.86			71.7	71.7	0.8
2007-Apr-26 Thu	11.22	11.22	###	###	1,921	10,776	23.1	23.1	0.0
2007-Apr-24 Tue	11.22	11.22	###	###	6,820	###	21.8	21.8	0.0
2007-Apr-23 Mon	11.26	11.26	11.21	11.21	3,488	39,187	37.7	37.7	###
2007-Apr-20 Fri	11.27	11.27	###	###			13.3	13.3	0.0
2007-Apr-19 Thu	11.5	11.5	11.5	11.5			76.6	76.6	###
2007-Apr-18 Wed	11.5	11.5	###	###	5,152	29,624	21.5	21.5	0.0
2007-Apr-17 Tue	###	###	###	###			###	###	0.0
2007-Apr-16 Mon	11.42	11.58	11.42	11.58			###	###	0.8
2007-Apr-13 Fri	11.24	11.24	###	###	4,327	###	###	###	0.0
2007-Apr-12 Thu	11.2	11.24	###	11.2			###	###	0.8
2007-Apr-11 Wed	###	11.2	###	###	146,229	818,882	###	###	0.0
2007-Apr-10 Tue	11.2	11.2	###	###			###	###	0.0
2007-Apr-05 Thu	###	11.2	###	11.2			###	###	0.8
2007-Apr-04 Wed	###	###	###	###	58,451	0	###	###	0.0
2007-Apr-03 Tue	###	###	###	###			###	###	0.0
2007-Apr-02 Mon	###	###	###	###			74.5	74.5	0.0
2007-Mar-30 Fri	###	###	###	###			###	###	0.0
2007-Mar-29 Thu	###	###	###	###	441	0	62.7	62.7	0.0
2007-Mar-28 Wed	###	###	###	###	3,376	0	73.3	73.3	0.0
2007-Mar-27 Tue	###	###	###	###	6,573	0	33.6	33.6	0.0
2007-Mar-26 Mon	###	###	11.2	11.2	6,840	###	###	###	0.8
2007-Mar-23 Fri	###	###	###	###	3,050	0	###	###	0.0
2007-Mar-22 Thu	11.2	###	11.2	###	3,929	###	###	###	0.0
2007-Mar-21 Wed	###	11.2	###	11.2	120	672	88.5	88.5	0.8
2007-Mar-20 Tue	10.78	10.78	10.78	10.78	150	###	###	###	0.8
2007-Mar-19 Mon	10.85	###	10.85	###	7,548	40,947	72.4	72.4	0.0
2007-Mar-16 Fri	10.75	10.75	10.74	10.75	4,140	44,484	67.8	67.8	0.8
2007-Mar-15 Thu	###	###	10.72	10.72			###	###	0.8
2007-Mar-14 Wed	###	###	10.71	###	1,351	###	41.8	41.8	0.0
2007-Mar-13 Tue	###	###	###	###	2,040	0	###	###	0.0
2007-Mar-12 Mon	10.73	###	10.73	###			###	###	0.0
2007-Mar-09 Fri	10.85	10.85	10.85	10.85	2,650	28,752	###	###	0.8
2007-Mar-08 Thu	10.71	11.2	10.71	10.71			###	###	###
2007-Mar-07 Wed	###	###	10.75	10.78			###	###	0.8
2007-Mar-06 Tue	10.7	10.7	10.7	10.7			###	###	0.8
2007-Mar-05 Mon	0	0	0	0	0				0.0
2007-Mar-02 Fri	11.28	11.28	###	###	850	###	20.5	20.5	0.0
2007-Mar-01 Thu	###	###	###	###	1,826	0	###	###	0.0
2007-Feb-28 Wed	0	0	0	0	0				0.0
2007-Feb-27 Tue	###	###	###	###	1,687	0	###	###	0.0
2007-Feb-26 Mon	11.76	11.76	11.76	11.76	2,323	###	64.2	64.2	0.8
2007-Feb-23 Fri	###	###	11.75	11.76	16,957	99,622	19.5	19.5	0.8
2007-Feb-22 Thu	###	###	###	###			66.1	66.1	0.0
2007-Feb-21 Wed	11.71	11.71	11.71	11.71	127	1,487	72.5	72.5	###
2007-Feb-20 Tue	###	###	###	###			37.1	37.1	0.0
2007-Feb-19 Mon	###	###	11.83	11.86	3,640	###	18.3	18.3	0.8
2007-Feb-16 Fri	###	###	###	###			69.8	69.8	0.0
2007-Feb-15 Thu	12.2	12.2	###	###	1,428	###	###	###	0.0
2007-Feb-14 Wed	###	###	12.2	12.2			24.1	24.1	###
2007-Feb-13 Tue	###	###	12.25	12.25	2,640	16,170	###	###	0.9
2007-Feb-12 Mon	###	###	###	###			###	###	0.0
2007-Feb-09 Fri	12.21	###	12.21	###			72.2	72.2	0.0
2007-Feb-08 Thu	###	###	###	###	4,750	0	66.4	66.4	0.0
2007-Feb-07 Wed	###	###	###	###			71.3	71.3	0.0
2007-Feb-06 Tue	###	###	###	###	2,774	0	###	###	0.0
2007-Feb-05 Mon	###	###	###	###			72.1	72.1	0.0
2007-Feb-02 Fri	###	###	###	###	19,146	0	70.2	70.2	0.0
2007-Feb-01 Thu	###	###	###	###	1,146	0	72.6	72.6	0.0
2007-Jan-31 Wed	###	###	11.81	11.81			14.0	14.0	###
2007-Jan-30 Tue	###	###	###	###			65.1	65.1	0.0
2007-Jan-29 Mon	###	###	###	###			71.3	71.3	0.0
2007-Jan-25 Thu	12.23	###	12.23	12.28			###	###	0.9
2007-Jan-24 Wed	11.85	12.2	11.85	12.2	17,070	###	88.3	88.3	###
2007-Jan-23 Tue	###	11.4	###	11.4			66.1	66.1	0.8
2007-Jan-22 Mon	###	###	###	###			36.1	36.1	0.0
2007-Jan-19 Fri	0	0	0	0	0				0.0
2007-Jan-18 Thu	11.55	11.55	11.55	11.55	2,040	###	68.4	68.4	0.8
2007-Jan-17 Wed	11.55	11.55	11.55	11.55	640	###	###	###	0.8
2007-Jan-16 Tue	11.5	11.55	11.5	11.55	1,550	###	###	###	0.8
2007-Jan-15 Mon	11.56	11.56	11.43	11.45	1,843	21,185	24.4	24.4	0.8
2007-Jan-12 Fri	###	11.55	11.25	###	19,422	###	###	###	0.0
2007-Jan-11 Thu	###	11.2	###	11.2	2,377	###	###	###	0.8
2007-Jan-10 Wed	11.5	11.5	11.27	11.5	651	###	77.0	77.0	###
2007-Jan-09 Tue	11.25	11.5	11.25	11.5	379	###	84.4	84.4	###
2007-Jan-08 Mon	11.4	11.58	11.25	11.5			###	###	###
2007-Jan-05 Fri	11.51	11.51	11.5	11.5	380	4,371	###	###	###
2007-Jan-04 Thu	0	0	0	0	0				0.0
2007-Jan-03 Wed	11.8	###	11.8	###			80.7	80.7	0.0
2007-Jan-02 Tue	11.76	###	11.76	11.83	1,250	7,350	###	###	0.8
2006-Dec-29 Fri	###	###	###	###	255	0	###	###	0.0
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	0	0	0	0	0				0.0
2006-Dec-22 Fri	11.47	###	11.47	###	3,946	###	76.1	76.1	0.0
2006-Dec-21 Thu	11.5	11.5	11.4	11.42	587	6,721	33.0	33.0	0.8
2006-Dec-20 Wed	###	###	11.77	11.77			15.4	15.4	###
2006-Dec-19 Tue	11.5	11.51	11.5	11.51			70.9	70.9	0.8
2006-Dec-18 Mon	###	11.7	###	11.7	7,280	42,588	66.8	66.8	0.8
2006-Dec-15 Fri	11.8	11.85	11.79	11.79			###	###	0.8
2006-Dec-14 Thu	11.76	11.76	11.76	11.76	722	###	###	###	0.8
2006-Dec-13 Wed	###	11.76	###	11.76			80.6	80.6	0.8
2006-Dec-12 Tue	11.74	11.75	11.74	11.75			###	###	###
2006-Dec-11 Mon	###	###	11.59	###	28,150	163,129	70.0	70.0	0.0
2006-Dec-08 Fri	###	###	###	###			###	###	0.0
2006-Dec-07 Thu	0	0	0	0	0				0.0
2006-Dec-06 Wed	11.76	###	11.76	11.76	3,320	19,521	###	###	0.8
2006-Dec-05 Tue	0	0	0	0	0				0.0
2006-Dec-04 Mon	12.2	12.2	###	12.2	4,575	###	68.4	68.4	###
2006-Dec-01 Fri	###	###	###	###	6,440	0	77.8	77.8	0.0
2006-Nov-30 Thu	###	###	11.88	11.88	4,477	###	###	###	0.8
2006-Nov-29 Wed	11.83	###	11.82	11.86			###	###	0.8
2006-Nov-28 Tue	###	###	###	###			31.9	31.9	0.0
2006-Nov-27 Mon	11.85	###	11.85	###	105,988	627,978	###	###	0.0
2006-Nov-24 Fri	11.48	11.5	11.48	11.5			###	###	###
2006-Nov-23 Thu	11.45	11.45	11.45	11.45			###	###	0.8
2006-Nov-22 Wed	11.47	11.53	11.47	11.48	3,953	45,459	61.0	61.0	0.8
2006-Nov-21 Tue	0	0	0	0	0				0.0
2006-Nov-20 Mon	###	11.23	###	11.23	1,088	###	80.7	80.7	0.8
2006-Nov-17 Fri	11.25	11.25	###	###	3,221	###	24.3	24.3	0.0
2006-Nov-16 Thu	11.55	11.55	###	11.4			29.8	29.8	0.8
2006-Nov-15 Wed	###	11.56	###	11.53			###	###	###
2006-Nov-14 Tue	###	###	###	11.54	95,257	0	21.1	21.1	0.8
2006-Nov-13 Mon	###	###	11.45	11.46			###	###	0.8
2006-Nov-10 Fri	###	11.8	###	11.8			###	###	0.8
2006-Nov-09 Thu	###	###	###	###	6,727	0	77.4	77.4	0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	11.2	###	11.2	###			79.7	79.7	0.0
2006-Nov-06 Mon	###	###	###	###			###	###	0.0
2006-Nov-03 Fri	###	###	###	###			###	###	0.0
2006-Nov-02 Thu	###	###	###	###	1,624	0	###	###	0.0
2006-Nov-01 Wed	10.84	10.84	10.84	10.84	2,886	31,284	###	###	0.8
2006-Oct-31 Tue	###	###	10.89	10.89			33.8	33.8	0.8
2006-Oct-30 Mon	###	###	###	###			11.9	11.9	0.0
2006-Oct-27 Fri	###	###	###	###			70.1	70.1	0.0
2006-Oct-26 Thu	###	###	###	###			80.9	80.9	0.0
2006-Oct-25 Wed	10.78	###	10.78	###			83.4	83.4	0.0
2006-Oct-24 Tue	10.49	10.52	10.49	10.52	27,324	###	75.3	75.3	###
2006-Oct-23 Mon	###	###	###	###			67.5	67.5	0.0
2006-Oct-20 Fri	###	10.49	###	###			###	###	0.0
2006-Oct-19 Thu	10.2	10.2	###	###			###	###	0.0
2006-Oct-18 Wed	###	10.27	###	10.21			###	###	###
2006-Oct-17 Tue	10.49	10.49	10.47	10.49			###	###	###
2006-Oct-16 Mon	###	10.45	###	###	10,825	###	66.0	66.0	0.0
2006-Oct-13 Fri	9.86	10.2	9.86	###	3,285	32,948	###	###	0.0
2006-Oct-12 Thu	###	###	###	###			23.1	23.1	0.0
2006-Oct-11 Wed	###	###	###	###			30.2	30.2	0.0
2006-Oct-10 Tue	###	###	9.84	9.84	52,324	###	11.8	11.8	0.7
2006-Oct-09 Mon	###	###	###	###			84.1	84.1	0.0
2006-Oct-06 Fri	###	###	###	###			###	###	0.0
2006-Oct-05 Thu	###	###	###	###			70.8	70.8	0.0
2006-Oct-04 Wed	9.88	9.88	9.75	9.87			33.4	33.4	###
2006-Oct-03 Tue	10.22	10.22	10.22	10.22	885	9,044	69.7	69.7	0.7
2006-Oct-02 Mon	0	0	0	0	0				0.0
2006-Sep-29 Fri	10.45	10.45	###	10.4			21.9	21.9	0.7
2006-Sep-28 Thu	10.51	10.51	10.49	10.49			###	###	###
2006-Sep-27 Wed	10.27	10.27	10.27	10.27	5	51	###	###	###
2006-Sep-26 Tue	###	10.2	###	10.2	1,755	8,950	###	###	0.7
2006-Sep-25 Mon	###	10.2	###	###			25.1	25.1	0.0
2006-Sep-22 Fri	10.24	10.24	###	10.21	1,155	###	###	###	###
2006-Sep-21 Thu	###	###	###	###	1,540	0	17.2	17.2	0.0
2006-Sep-20 Wed	10.55	10.55	10.55	10.55			###	###	###
2006-Sep-19 Tue	###	###	###	###	1,144	0	90.4	90.4	0.0
2006-Sep-18 Mon	10.44	10.44	10.44	10.44	1,050	###	67.3	67.3	0.7
2006-Sep-15 Fri	10.47	10.47	10.47	10.47	1,250	13,087	66.7	66.7	0.7
2006-Sep-14 Thu	###	###	10.58	10.58			###	###	0.8
2006-Sep-13 Wed	10.85	10.89	10.8	10.89	10,921	###	###	###	0.8
2006-Sep-12 Tue	###	###	###	###			###	###	0.0
2006-Sep-11 Mon	11.43	11.43	11.43	11.43			###	###	###
2006-Sep-08 Fri	11.77	11.77	###	11.7	4,652	27,377	26.1	26.1	0.8
2006-Sep-07 Thu	0	0	0	0	0				0.0
2006-Sep-06 Wed	12.26	12.5	12.26	12.5	145,550	###	###	###	0.9
2006-Sep-05 Tue	11.87	###	11.87	###			72.0	72.0	0.0
2006-Sep-04 Mon	11.85	11.85	11.82	11.82	4,349	51,470	###	###	0.8
2006-Sep-01 Fri	0	0	0	0	0				0.0
2006-Aug-31 Thu	###	12.44	###	12.44			95.7	95.7	0.9
2006-Aug-30 Wed	###	###	###	###			28.7	28.7	0.0
2006-Aug-29 Tue	###	###	###	###	2,145	0	###	###	0.0
2006-Aug-28 Mon	12.29	12.29	12.29	12.29	950	11,675	73.1	73.1	0.9
2006-Aug-25 Fri	0	0	0	0	0				0.0
2006-Aug-24 Thu	12.77	12.77	###	###	1,646	###	26.2	26.2	0.0
2006-Aug-23 Wed	###	###	12.77	12.77			###	###	0.9
2006-Aug-22 Tue	###	###	###	###			69.0	69.0	0.0
2006-Aug-21 Mon	12.82	12.82	12.5	12.53			13.3	13.3	###
2006-Aug-18 Fri	###	###	###	###	2,685	0	###	###	0.0
2006-Aug-17 Thu	12.75	###	12.75	###			###	###	0.0
2006-Aug-16 Wed	###	12.7	###	###	6,178	###	80.1	80.1	0.0
2006-Aug-15 Tue	###	###	12.5	12.53			###	###	###
2006-Aug-14 Mon	12.55	###	12.5	###			###	###	0.0
2006-Aug-11 Fri	###	###	###	###	1,020	0	69.8	69.8	0.0
2006-Aug-10 Thu	###	###	###	###	15,824	0	###	###	0.0
2006-Aug-09 Wed	12.84	12.85	12.55	12.57			###	###	0.9
2006-Aug-08 Tue	###	###	###	###	2,750	0	27.6	27.6	0.0
2006-Aug-07 Mon	###	###	12.55	###	4,085	###	9.3	9.3	0.0
2006-Aug-04 Fri	###	###	###	###			73.9	73.9	0.0
2006-Aug-03 Thu	###	13.25	###	###	6,440	###	71.2	71.2	0.0
2006-Aug-02 Wed	12.83	12.84	12.83	12.84			75.2	75.2	0.9
2006-Aug-01 Tue	12.51	12.51	12.51	12.51			###	###	###
2006-Jul-31 Mon	12.5	12.5	12.5	12.5	743	9,287	###	###	0.9
2006-Jul-28 Fri	12.45	12.45	###	###	1,620	10,084	###	###	0.0
2006-Jul-27 Thu	12.7	12.7	12.7	12.7	11,270	143,129	###	###	0.9
2006-Jul-26 Wed	12.52	12.56	###	###	7,981	50,120	14.3	14.3	0.0
2006-Jul-25 Tue	###	###	###	###			70.2	70.2	0.0
2006-Jul-24 Mon	###	###	###	###	3,720	0	40.8	40.8	0.0
2006-Jul-21 Fri	12.7	12.7	12.51	12.51			###	###	###
2006-Jul-20 Thu	12.84	###	12.84	###	3,152	###	73.5	73.5	0.0
2006-Jul-19 Wed	12.25	###	###	###			###	###	0.0
2006-Jul-18 Tue	12.59	12.59	12.23	12.25			15.0	15.0	0.9
2006-Jul-17 Mon	12.55	12.59	12.55	12.57			###	###	0.9
2006-Jul-14 Fri	12.73	###	12.73	###	11,959	###	###	###	0.0
2006-Jul-13 Thu	###	13.26	###	13.25			85.7	85.7	###
2006-Jul-12 Wed	###	###	###	###	671	0	84.8	84.8	0.0
2006-Jul-11 Tue	12.88	###	12.88	12.89	2,624	###	72.7	72.7	###
2006-Jul-10 Mon	12.88	###	12.88	12.88	1,274	###	###	###	###
2006-Jul-07 Fri	###	###	12.88	12.88	1,423	###	21.0	21.0	###
2006-Jul-06 Thu	###	###	###	###	486	0	26.2	26.2	0.0
2006-Jul-05 Wed	13.25	###	13.25	13.28	3,926	###	66.0	66.0	0.9
2006-Jul-04 Tue	###	###	###	###	8,744	0	14.7	14.7	0.0
2006-Jul-03 Mon	###	###	###	###	373,549	0	###	###	0.0
2006-Jun-30 Fri	###	###	12.51	12.51	2,040	###	###	###	###
2006-Jun-29 Thu	11.85	###	11.85	###	2,420	###	64.3	64.3	0.0
2006-Jun-28 Wed	###	###	11.81	11.81			###	###	###
2006-Jun-27 Tue	###	###	###	###	3,742	0	71.7	71.7	0.0
2006-Jun-26 Mon	###	###	11.8	11.8	3,946	23,281	25.9	25.9	0.8
2006-Jun-23 Fri	###	###	###	###			72.7	72.7	0.0
2006-Jun-22 Thu	11.58	###	11.58	11.7	7,387	42,770	###	###	0.8
2006-Jun-21 Wed	###	11.4	###	11.4			###	###	0.8
2006-Jun-20 Tue	11.25	11.25	###	###			###	###	0.0
2006-Jun-19 Mon	11.45	11.45	11.25	11.25	4,023	###	###	###	###
2006-Jun-16 Fri	###	###	###	###	826	0	###	###	0.0
2006-Jun-15 Thu	10.58	###	10.58	###			###	###	0.0
2006-Jun-14 Wed	###	###	###	10.5			###	###	0.8
2006-Jun-13 Tue	10.76	10.76	###	###	5,228	28,126	49.7	49.7	0.0
2006-Jun-09 Fri	###	###	###	###	4,475	0	21.6	21.6	0.0
2006-Jun-08 Thu	11.7	11.7	11.7	11.7			84.9	84.9	0.8
2006-Jun-07 Wed	###	###	11.71	11.71	483	2,827	###	###	###
2006-Jun-06 Tue	###	###	###	###	2,920	0	###	###	0.0
2006-Jun-05 Mon	###	###	###	###	12,183	0	70.6	70.6	0.0
2006-Jun-02 Fri	12.26	12.26	###	###	7,386	45,276	###	###	0.0
2006-Jun-01 Thu	###	###	###	###	8,147	0	###	###	0.0
2006-May-31 Wed	###	###	###	###	1,142	0	68.7	68.7	0.0
2006-May-30 Tue	###	###	###	###			71.1	71.1	0.0
2006-May-29 Mon	###	###	###	###			###	###	0.0
2006-May-26 Fri	12.25	12.25	12.25	12.25			###	###	0.9
2006-May-25 Thu	###	###	###	###	5,684	0	###	###	0.0
2006-May-24 Wed	###	###	###	12.4	22,620	0	16.8	16.8	0.9
2006-May-23 Tue	12.5	12.5	12.49	12.49			###	###	0.9
2006-May-22 Mon	###	###	###	###			###	###	0.0
2006-May-19 Fri	###	12.7	###	12.7			###	###	0.9
2006-May-18 Thu	###	12.8	###	###			###	###	0.0
2006-May-17 Wed	###	###	12.88	###			###	###	0.0
2006-May-16 Tue	###	###	###	###			31.0	31.0	0.0
2006-May-15 Mon	###	###	###	###			###	###	0.0
2006-May-12 Fri	14.78	14.78	###	###			28.4	28.4	0.0
2006-May-11 Thu	14.71	14.71	14.57	14.71	9,757	142,842	68.3	68.3	###
2006-May-10 Wed	14.47	14.5	###	14.43	6,189	44,870	37.2	37.2	###
2006-May-09 Tue	###	###	###	###			69.0	69.0	0.0
2006-May-08 Mon	###	###	###	###	123	0	###	###	0.0
2006-May-05 Fri	14.4	###	14.4	14.42	1,941	13,975	59.6	59.6	###
2006-May-04 Thu	###	###	###	###			74.7	74.7	0.0
2006-May-03 Wed	###	14.4	###	###			68.5	68.5	0.0
2006-May-02 Tue	###	###	14.26	###			###	###	0.0
2006-May-01 Mon	14.29	###	14.2	###	69,473	493,258	69.6	69.6	0.0
2006-Apr-28 Fri	###	###	###	###			69.0	69.0	0.0
2006-Apr-27 Thu	###	###	###	###			73.2	73.2	0.0
2006-Apr-26 Wed	###	14.29	###	14.29	3,054	21,820	###	###	###
2006-Apr-24 Mon	14.25	14.25	###	###	6,144	43,776	###	###	0.0
2006-Apr-21 Fri	14.25	14.25	14.2	14.25	9,072	129,049	###	###	1.0
2006-Apr-20 Thu	###	14.85	14.5	14.85			76.8	76.8	###
2006-Apr-19 Wed	###	14.2	###	###	8,252	58,589	42.6	42.6	0.0
2006-Apr-18 Tue	###	###	###	###			###	###	0.0
2006-Apr-13 Thu	13.71	13.72	13.71	13.71	3,674	50,388	71.4	71.4	###
2006-Apr-11 Tue	14.2	14.2	###	###			###	###	0.0
2006-Apr-10 Mon	###	###	14.5	14.55	2,780	20,155	###	###	###
2006-Apr-07 Fri	14.78	###	14.78	###			73.7	73.7	0.0
2006-Apr-06 Thu	###	###	14.82	14.82			22.4	22.4	1.1
2006-Apr-05 Wed	###	###	###	###			65.4	65.4	0.0
2006-Apr-04 Tue	###	###	###	###			40.0	40.0	0.0
2006-Apr-03 Mon	###	###	###	###			###	###	0.0
2006-Mar-31 Fri	###	###	14.78	14.8	4,189	30,956	###	###	1.1
2006-Mar-30 Thu	###	###	###	###	2,376	0	###	###	0.0
2006-Mar-29 Wed	###	###	14.56	14.57	1,378	###	###	###	###
2006-Mar-28 Tue	###	###	###	###	11,281	0	###	###	0.0
2006-Mar-27 Mon	###	###	###	###	15,923	0	74.3	74.3	0.0
2006-Mar-24 Fri	13.52	###	13.52	###			###	###	0.0
2006-Mar-23 Thu	13.59	13.59	13.5	13.5	3,349	###	26.8	26.8	1.0
2006-Mar-22 Wed	13.5	13.73	13.46	13.73			79.2	79.2	###
2006-Mar-21 Tue	13.74	13.74	13.74	13.74	250	###	###	###	###
2006-Mar-20 Mon	###	13.75	###	13.75			74.5	74.5	1.0
2006-Mar-17 Fri	13.76	13.77	13.75	13.75			###	###	1.0
2006-Mar-16 Thu	###	13.75	###	13.75			###	###	1.0
2006-Mar-15 Wed	###	###	13.2	13.23	62,689	413,747	31.4	31.4	0.9
2006-Mar-14 Tue	###	###	###	###			18.7	18.7	0.0
2006-Mar-13 Mon	###	13.43	###	13.43	6,278	42,156	82.9	82.9	###
2006-Mar-10 Fri	12.8	12.8	12.72	12.72			###	###	0.9
2006-Mar-09 Thu	###	###	###	###			16.4	16.4	0.0
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	13.5	13.5	13.5	13.5			68.1	68.1	1.0
2006-Mar-06 Mon	###	###	###	###			12.3	12.3	0.0
2006-Mar-03 Fri	14.2	###	14.2	###			###	###	0.0
2006-Mar-02 Thu	13.8	###	13.8	13.8	10,457	72,153	###	###	1.0
2006-Mar-01 Wed	###	###	13.8	13.8	25,827	###	###	###	1.0
2006-Feb-28 Tue	14.5	14.5	###	###			13.3	13.3	0.0
2006-Feb-27 Mon	14.41	14.42	14.41	14.42			65.4	65.4	###
2006-Feb-24 Fri	14.81	14.81	14.7	14.7			###	###	###
2006-Feb-23 Thu	14.8	14.81	14.8	14.81			66.5	66.5	1.1
2006-Feb-22 Wed	###	14.8	###	14.8			77.7	77.7	1.1
2006-Feb-21 Tue	14.55	###	14.46	14.5	2,670	###	29.0	29.0	1.0
2006-Feb-20 Mon	14.5	14.52	###	###			24.5	24.5	0.0
2006-Feb-17 Fri	14.77	14.77	14.7	14.7	10,355	152,580	32.5	32.5	###
2006-Feb-16 Thu	14.89	14.89	###	###	5,940	44,223	###	###	0.0
2006-Feb-15 Wed	###	15.41	###	###			74.1	74.1	0.0
2006-Feb-14 Tue	15.55	15.55	15.2	15.25	6,470	99,476	18.8	18.8	###
2006-Feb-13 Mon	15.71	###	15.71	###	113,448	###	85.2	85.2	0.0
2006-Feb-10 Fri	###	###	###	###			68.7	68.7	0.0
2006-Feb-09 Thu	###	###	###	###	6,859	0	###	###	0.0
2006-Feb-08 Wed	15.5	15.5	###	###			19.0	19.0	0.0
2006-Feb-07 Tue	16.25	###	###	16.26	18,886	0	68.5	68.5	###
2006-Feb-06 Mon	###	###	15.8	###	5,946	46,973	63.5	63.5	0.0
2006-Feb-03 Fri	###	16.21	###	###			###	###	0.0
2006-Feb-02 Thu	###	16.2	###	###	6,152	###	###	###	0.0
2006-Feb-01 Wed	16.2	16.2	###	###	2,747	22,250	###	###	0.0
2006-Jan-31 Tue	16.4	16.4	16.2	16.2	113,678	1,852,951	###	###	1.2
2006-Jan-30 Mon	15.82	###	15.82	###	449,978	3,559,325	###	###	0.0
2006-Jan-27 Fri	15.5	###	15.5	###	8,176	###	###	###	0.0
2006-Jan-25 Wed	###	###	###	###			27.8	27.8	0.0
2006-Jan-24 Tue	###	15.25	###	15.25			###	###	###
2006-Jan-23 Mon	###	###	###	###	262,280	0	28.5	28.5	0.0
2006-Jan-20 Fri	14.78	###	14.78	###	118,746	###	###	###	0.0
2006-Jan-19 Thu	14.4	###	14.4	###	7,320	###	###	###	0.0
2006-Jan-18 Wed	###	###	14.56	14.56			###	###	###
2006-Jan-17 Tue	###	###	14.41	###			###	###	0.0
2006-Jan-16 Mon	14.54	###	###	###			75.9	75.9	0.0
2006-Jan-13 Fri	14.27	###	###	###			###	###	0.0
2006-Jan-12 Thu	###	14.4	###	###	3,987	###	###	###	0.0
2006-Jan-11 Wed	14.2	###	14.2	###	822	###	###	###	0.0
2006-Jan-10 Tue	14.2	###	14.2	14.2			###	###	1.0
2006-Jan-09 Mon	14.25	14.58	###	14.58			84.8	84.8	###
2006-Jan-06 Fri	13.86	13.86	13.59	13.59			###	###	###
2006-Jan-05 Thu	###	###	###	###	4,385	0	36.0	36.0	0.0
2006-Jan-04 Wed	###	###	###	###			70.2	70.2	0.0
2006-Jan-03 Tue	13.5	###	13.5	###	6,270	42,322	71.9	71.9	0.0
2005-Dec-30 Fri	###	###	###	13.4			###	###	1.0
2005-Dec-29 Thu	###	###	###	###	1,350	0	###	###	0.0
2005-Dec-28 Wed	13.26	13.26	13.21	13.21	2,884	###	17.6	17.6	###
2005-Dec-27 Tue	###	13.2	###	13.2	11,341	74,850	###	###	0.9
2005-Dec-23 Fri	###	13.2	###	13.2	11,341	74,850	###	###	0.9
2005-Dec-22 Thu	12.7	###	12.7	###			85.2	85.2	0.0
2005-Dec-21 Wed	###	###	12.25	12.25	11,752	71,981	###	###	0.9
2005-Dec-20 Tue	12.5	12.58	12.5	12.58			###	###	0.9
2005-Dec-19 Mon	12.54	###	12.54	###	120,374	754,744	###	###	0.0
2005-Dec-16 Fri	###	12.45	###	###			67.8	67.8	0.0
2005-Dec-15 Thu	###	12.28	###	###			###	###	0.0
2005-Dec-14 Wed	12.25	12.48	12.25	12.27	3,487	###	68.6	68.6	###
2005-Dec-13 Tue	12.54	12.54	###	###			###	###	0.0
2005-Dec-12 Mon	12.45	###	###	###	14,929	0	81.9	81.9	0.0
2005-Dec-09 Fri	12.41	12.7	12.41	12.54	61,483	###	78.6	78.6	0.9
2005-Dec-08 Thu	###	12.25	###	12.25	86,780	531,527	82.8	82.8	0.9
2005-Dec-07 Wed	11.8	###	11.78	###			75.7	75.7	0.0
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	11.8	11.8	###	11.8	2,357	###	###	###	0.8
2005-Dec-02 Fri	###	11.7	11.51	11.7	3,681	###	###	###	0.8
2005-Dec-01 Thu	11.5	###	11.5	###	31,950	###	84.9	84.9	0.0
2005-Nov-30 Wed	11.8	11.87	###	###			###	###	0.0
2005-Nov-29 Tue	###	###	###	###	1,385	0	###	###	0.0
2005-Nov-28 Mon	11.85	###	11.85	###			76.7	76.7	0.0
2005-Nov-25 Fri	11.7	11.7	11.7	11.7	1,771	20,720	###	###	0.8
2005-Nov-24 Thu	0	0	0	0	0				0.0
2005-Nov-23 Wed	11.86	###	11.86	###	136,844	811,484	###	###	0.0
2005-Nov-22 Tue	11.8	###	###	11.8			74.6	74.6	0.8
2005-Nov-21 Mon	11.79	11.79	11.58	###	208,152	2,432,256	22.3	22.3	0.0
2005-Nov-18 Fri	11.76	11.8	11.7	11.73	1,191,777	14,003,379	27.4	27.4	0.8
2005-Nov-17 Thu	###	###	###	###	295,574	0	30.1	30.1	0.0
2005-Nov-16 Wed	###	###	###	###			68.4	68.4	0.0
2005-Nov-15 Tue	###	11.4	11.25	11.4			###	###	0.8
2005-Nov-14 Mon	11.22	###	11.22	11.28	26,375	###	###	###	0.8
2005-Nov-11 Fri	###	###	10.83	10.83	8,980	48,626	###	###	###
2005-Nov-10 Thu	###	###	###	###	1,550	0	###	###	0.0
2005-Nov-09 Wed	10.73	10.85	10.73	10.85	18,749	###	81.6	81.6	0.8
2005-Nov-08 Tue	10.59	###	10.59	###	1,570	###	73.8	73.8	0.0
2005-Nov-07 Mon	10.59	###	10.59	10.59	3,380	###	73.5	73.5	###
2005-Nov-04 Fri	###	###	###	###	20	0	###	###	0.0
2005-Nov-03 Thu	10.75	###	10.75	###	3,756	20,188	###	###	0.0
2005-Nov-02 Wed	10.5	10.73	10.5	10.73	1,941	###	87.7	87.7	###
2005-Nov-01 Tue	###	10.48	###	###	550	2,882	###	###	0.0
2005-Oct-31 Mon	###	###	10.52	10.52	13,286	69,884	21.1	21.1	###
2005-Oct-28 Fri	10.5	10.53	10.5	10.53			74.1	74.1	0.8
2005-Oct-27 Thu	10.85	10.85	10.75	10.75			###	###	0.8
2005-Oct-26 Wed	11.24	11.25	###	###			###	###	0.0
2005-Oct-25 Tue	0	0	0	0	0				0.0
2005-Oct-24 Mon	###	###	###	###	283,420	0	###	###	0.0
2005-Oct-21 Fri	10.74	10.74	10.5	10.5	5,673	60,247	###	###	0.8
2005-Oct-20 Thu	10.75	10.8	10.75	10.75			###	###	0.8
2005-Oct-19 Wed	11.25	11.25	###	###	5,159	###	19.4	19.4	0.0
2005-Oct-18 Tue	###	###	###	###	11,748	0	###	###	0.0
2005-Oct-17 Mon	0	0	0	0	0				0.0
2005-Oct-14 Fri	###	###	###	###	3,150	0	###	###	0.0
2005-Oct-13 Thu	###	###	###	###			27.7	27.7	0.0
2005-Oct-12 Wed	11.53	###	11.53	###			###	###	0.0
2005-Oct-11 Tue	11.4	11.45	11.4	11.45	8,020	91,628	###	###	0.8
2005-Oct-10 Mon	11.24	11.4	###	###			###	###	0.0
2005-Oct-07 Fri	10.75	###	10.75	###	3,986	21,424	###	###	0.0
2005-Oct-06 Thu	10.55	10.58	10.55	10.57	7,429	78,487	81.9	81.9	0.8
2005-Oct-05 Wed	###	###	10.7	10.7	26,774	143,240	###	###	0.8
2005-Oct-04 Tue	###	###	10.85	10.86	11,850	64,286	34.8	34.8	0.8
2005-Oct-03 Mon	###	###	###	###	3,270	0	28.1	28.1	0.0
2005-Sep-30 Fri	11.2	###	###	###	10,951	0	74.7	74.7	0.0
2005-Sep-29 Thu	###	###	###	###			32.0	32.0	0.0
2005-Sep-28 Wed	11.2	11.2	###	11.2	14,340	###	###	###	0.8
2005-Sep-27 Tue	11.25	###	11.25	11.26	5,484	30,847	###	###	0.8
2005-Sep-26 Mon	11.21	11.21	###	###	1,220	###	22.9	22.9	0.0
2005-Sep-23 Fri	###	11.4	###	11.4	26,178	###	85.6	85.6	0.8
2005-Sep-22 Thu	###	11.29	###	###	17,027	###	80.5	80.5	0.0
2005-Sep-21 Wed	###	###	10.73	###	10,651	57,142	11.8	11.8	0.0
2005-Sep-20 Tue	###	11.25	###	11.2			###	###	0.8
2005-Sep-19 Mon	10.76	###	10.76	###	15,343	82,545	###	###	0.0
2005-Sep-16 Fri	###	10.5	###	###	21,951	115,242	###	###	0.0
2005-Sep-15 Thu	###	10.25	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	###	###			72.0	72.0	0.0
2005-Sep-13 Tue	###	###	9.86	###	4,185	###	###	###	0.0
2005-Sep-12 Mon	9.75	###	9.75	9.85			###	###	###
2005-Sep-09 Fri	9.49	9.55	9.48	9.55	5,988	56,975	76.1	76.1	0.7
2005-Sep-08 Thu	9.55	9.55	9.45	9.45			25.0	25.0	0.7
2005-Sep-07 Wed	9.5	9.55	9.5	9.55	1,087	10,353	70.9	70.9	0.7
2005-Sep-06 Tue	9.55	9.55	9.5	9.5			31.1	31.1	0.7
2005-Sep-05 Mon	9.51	9.51	9.5	9.5	2,349	22,327	###	###	0.7
2005-Sep-02 Fri	9.41	9.51	9.41	9.51	13,940	131,872	###	###	###
2005-Sep-01 Thu	9.41	9.41	###	###	3,420	###	27.8	27.8	0.0
2005-Aug-31 Wed	9.43	9.43	###	9.4			###	###	###
2005-Aug-30 Tue	9.41	9.41	9.4	9.4			###	###	###
2005-Aug-29 Mon	9.43	9.43	9.4	9.4	255,051	###	44.9	44.9	###
2005-Aug-26 Fri	9.43	9.46	9.4	9.43	388,125	###	###	###	###
2005-Aug-25 Thu	9.45	9.47	9.41	9.47	287,749	2,716,350	###	###	###
2005-Aug-24 Wed	9.54	9.56	9.48	9.51	390,688	3,719,349	36.4	36.4	###
2005-Aug-23 Tue	9.45	9.56	9.45	9.56	2,525	###	###	###	0.7
2005-Aug-22 Mon	9.5	9.5	9.4	9.45	875	###	###	###	0.7
2005-Aug-19 Fri	9.28	9.5	9.28	9.5			###	###	0.7
2005-Aug-18 Thu	9.29	9.57	9.29	9.57	518,942	4,893,623	###	###	###
2005-Aug-17 Wed	9.25	###	9.25	###	9,775	###	###	###	0.0
2005-Aug-16 Tue	9.2	###	9.2	9.25	3,156	###	70.6	70.6	###
2005-Aug-15 Mon	9.25	9.43	###	###	6,851	###	25.1	25.1	0.0
2005-Aug-12 Fri	###	9.2	###	9.2	13,450	###	###	###	0.7
2005-Aug-11 Thu	9	9	###	###	181	###	25.7	25.7	0.0
2005-Aug-10 Wed	###	###	9	9			###	###	0.6
2005-Aug-09 Tue	###	###	###	###	4,784	0	###	###	0.0
2005-Aug-08 Mon	###	###	9	###	5,744	25,848	68.2	68.2	0.0
2005-Aug-05 Fri	###	9.2	###	###	28,173	###	###	###	0.0
2005-Aug-04 Thu	9.29	9.29	9.29	9.29			###	###	###
2005-Aug-03 Wed	9.2	9.2	9.2	9.2			71.9	71.9	0.7
2005-Aug-02 Tue	9.2	9.2	###	###	55,651	###	30.5	30.5	0.0
2005-Aug-01 Mon	9	###	###	###			81.2	81.2	0.0
2005-Jul-29 Fri	9	9.2	9	9.2	2,780	###	###	###	0.7
2005-Jul-28 Thu	###	9.4	###	###	550	2,585	###	###	0.0
2005-Jul-27 Wed	9.2	9.2	###	###	1,250	5,750	###	###	0.0
2005-Jul-26 Tue	###	###	###	###			68.1	68.1	0.0
2005-Jul-25 Mon	9.21	###	9.21	###			74.6	74.6	0.0
2005-Jul-22 Fri	9.2	9.2	9.2	9.2			62.9	62.9	0.7
2005-Jul-21 Thu	9.27	###	9.27	###			###	###	0.0
2005-Jul-20 Wed	9.42	9.42	###	###	58,680	276,382	###	###	0.0
2005-Jul-19 Tue	9.4	9.4	###	###			###	###	0.0
2005-Jul-18 Mon	9.5	9.5	9.5	9.5			###	###	0.7
2005-Jul-15 Fri	###	###	9.45	9.45	2,350	###	12.6	12.6	0.7
2005-Jul-14 Thu	###	###	###	###			68.9	68.9	0.0
2005-Jul-13 Wed	###	###	9.51	9.51			###	###	###
2005-Jul-12 Tue	9.55	###	9.55	9.59	5,845	###	74.6	74.6	0.7
2005-Jul-11 Mon	9.45	9.45	9.45	9.45	2,240	###	###	###	0.7
2005-Jul-08 Fri	9.5	9.5	9.46	9.47			###	###	###
2005-Jul-07 Thu	9.5	9.55	9.5	9.55	96,741	921,458	###	###	0.7
2005-Jul-06 Wed	9.54	9.54	9.45	9.45			25.3	25.3	0.7
2005-Jul-05 Tue	9.5	9.55	9.5	9.54			###	###	###
2005-Jul-04 Mon	9.45	9.45	9.4	9.45	9,340	88,029	###	###	0.7
2005-Jul-01 Fri	9.42	9.43	9.25	9.26			13.6	13.6	###
2005-Jun-30 Thu	###	9.46	###	9.46			###	###	0.7
2005-Jun-29 Wed	9.23	9.23	###	###	4,726	###	###	###	0.0
2005-Jun-28 Tue	###	9.25	###	9.25			###	###	###
2005-Jun-27 Mon	###	###	###	###	37,577	0	###	###	0.0
2005-Jun-24 Fri	8.86	8.89	8.86	8.89	3,825	33,946	###	###	###
2005-Jun-23 Thu	###	###	###	8.89	10,020	0	89.6	89.6	###
2005-Jun-22 Wed	9	9	8.77	8.77			###	###	###
2005-Jun-21 Tue	9	9	9	9			###	###	0.6
2005-Jun-20 Mon	###	###	###	###			74.7	74.7	0.0
2005-Jun-17 Fri	###	###	###	###	29,440	0	###	###	0.0
2005-Jun-16 Thu	###	###	###	###			73.7	73.7	0.0
2005-Jun-15 Wed	###	###	###	###			69.2	69.2	0.0
2005-Jun-14 Tue	###	9.2	###	###			72.6	72.6	0.0
2005-Jun-10 Fri	8.51	###	8.51	###	5,843	###	77.2	77.2	0.0
2005-Jun-09 Thu	8.46	8.49	8.46	8.49	2,150	18,221	###	###	###
2005-Jun-08 Wed	8.86	8.86	8.75	8.75			###	###	0.6
2005-Jun-07 Tue	8.86	8.86	8.82	8.82			31.6	31.6	###
2005-Jun-06 Mon	###	###	###	###	7,643	0	69.1	69.1	0.0
2005-Jun-03 Fri	###	###	###	###	25,089	0	66.6	66.6	0.0
2005-Jun-02 Thu	###	###	###	###	9,640	0	###	###	0.0
2005-Jun-01 Wed	###	###	###	###			###	###	0.0
2005-May-31 Tue	###	8.75	###	8.75			81.3	81.3	0.6
2005-May-30 Mon	###	8.7	###	8.7	1,049	###	###	###	###
2005-May-27 Fri	8.45	8.45	8.43	8.43			###	###	0.6
2005-May-26 Thu	###	###	###	###	0				0.0
2005-May-25 Wed	###	###	###	###			###	###	0.0
2005-May-24 Tue	###	###	###	###			###	###	0.0
2005-May-23 Mon	8.28	###	8.28	###			###	###	0.0
2005-May-20 Fri	8.55	###	###	###			###	###	0.0
2005-May-19 Thu	8.5	8.53	8.5	8.53	3,575	30,441	###	###	###
2005-May-18 Wed	8.4	8.4	8.4	8.4	5,350	44,940	###	###	###
2005-May-17 Tue	###	###	###	###			78.4	78.4	0.0
2005-May-16 Mon	###	###	###	###			###	###	0.0
2005-May-13 Fri	8	###	###	###			28.2	28.2	0.0
2005-May-12 Thu	###	###	###	###	140	0	###	###	0.0
2005-May-11 Wed	###	###	###	###	1,277	0	###	###	0.0
2005-May-10 Tue	###	###	8.2	8.21	5,570	###	28.1	28.1	###
2005-May-09 Mon	###	###	###	###	6,225	0	72.8	72.8	0.0
2005-May-06 Fri	###	###	###	###			65.5	65.5	0.0
2005-May-05 Thu	###	###	###	###	6,540	0	###	###	0.0
2005-May-04 Wed	8.25	8.26	8.25	8.26	2,384	19,679	###	###	0.6
2005-May-03 Tue	###	###	###	###	5,870	0	87.4	87.4	0.0
2005-May-02 Mon	###	###	###	###	5,850	0	###	###	0.0
2005-Apr-29 Fri	8.29	8.4	###	8.4			81.2	81.2	###
2005-Apr-28 Thu	8.4	8.4	###	###	4,381	###	###	###	0.0
2005-Apr-27 Wed	8.44	8.48	8.44	8.48			76.1	76.1	0.6
2005-Apr-26 Tue	8.47	8.47	8.47	8.47			###	###	###
2005-Apr-22 Fri	9	9	###	###	1,370	###	###	###	0.0
2005-Apr-21 Thu	###	###	###	###	48,549	0	81.8	81.8	0.0
2005-Apr-20 Wed	9	9	###	###	21,674	###	34.3	34.3	0.0
2005-Apr-19 Tue	8.42	###	8.42	###	11,370	###	80.3	80.3	0.0
2005-Apr-18 Mon	8.43	###	8.43	###			###	###	0.0
2005-Apr-15 Fri	8.8	8.8	8.8	8.8	5,370	47,256	###	###	0.6
2005-Apr-14 Thu	###	###	8.88	###			80.1	80.1	0.0
2005-Apr-13 Wed	###	###	9	9	175,648	###	36.9	36.9	0.6
2005-Apr-12 Tue	###	###	###	###	4,025	0	73.6	73.6	0.0
2005-Apr-11 Mon	###	###	###	###			77.6	77.6	0.0
2005-Apr-08 Fri	###	###	9	###			27.7	27.7	0.0
2005-Apr-07 Thu	###	###	###	###			###	###	0.0
2005-Apr-06 Wed	9	###	###	###			###	###	0.0
2005-Apr-05 Tue	###	###	###	###	4,520	0	72.1	72.1	0.0
2005-Apr-04 Mon	###	###	###	###			76.8	76.8	0.0
2005-Apr-01 Fri	###	8.8	###	8.8			84.1	84.1	0.6
2005-Mar-31 Thu	###	###	8.77	###	12,841	###	67.5	67.5	0.0
2005-Mar-30 Wed	###	###	8.71	###			###	###	0.0
2005-Mar-29 Tue	9	###	9	###			85.7	85.7	0.0
2005-Mar-24 Thu	###	###	###	###			36.5	36.5	0.0
2005-Mar-23 Wed	9.25	9.25	9.2	9.2			###	###	0.7
2005-Mar-22 Tue	9.4	9.4	9.27	###	9,480	###	33.9	33.9	0.0
2005-Mar-21 Mon	9.45	9.46	9.45	9.45	35,887	###	###	###	0.7
2005-Mar-18 Fri	###	###	9.55	9.55	21,620	###	###	###	0.7
2005-Mar-17 Thu	9.56	9.59	9.55	9.59	6,727	64,377	###	###	0.7
2005-Mar-16 Wed	9.45	9.45	###	###	2,427	###	28.8	28.8	0.0
2005-Mar-15 Tue	###	###	9.4	9.45	9,650	45,355	21.1	21.1	0.7
2005-Mar-14 Mon	9.8	9.8	###	9.8			###	###	0.7
2005-Mar-11 Fri	###	9.74	###	9.74			###	###	0.7
2005-Mar-10 Thu	9.46	###	9.46	9.55			###	###	0.7
2005-Mar-09 Wed	9.4	9.48	9.4	9.45			###	###	0.7
2005-Mar-08 Tue	###	###	9.2	###			68.8	68.8	0.0
2005-Mar-07 Mon	###	###	###	###			83.1	83.1	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	###	###	###	###			68.5	68.5	0.0
2005-Mar-02 Wed	###	###	###	###	20,770	0	69.4	69.4	0.0
2005-Mar-01 Tue	###	###	###	###	2,545	0	26.1	26.1	0.0
2005-Feb-28 Mon	###	###	###	###			68.4	68.4	0.0
2005-Feb-25 Fri	9.2	9.2	###	###	2,573	###	32.1	32.1	0.0
2005-Feb-24 Thu	###	9.24	###	9.24	35,744	###	###	###	###
2005-Feb-23 Wed	###	###	###	###	37,340	0	###	###	0.0
2005-Feb-22 Tue	###	###	###	###	3,323	0	77.2	77.2	0.0
2005-Feb-21 Mon	###	###	###	###	1,443	0	###	###	0.0
2005-Feb-18 Fri	###	###	###	###	32,640	0	71.9	71.9	0.0
2005-Feb-17 Thu	###	###	8.8	8.85	2,271	###	###	###	0.6
2005-Feb-16 Wed	###	###	###	###	1,824	0	73.6	73.6	0.0
2005-Feb-15 Tue	8.86	###	8.86	###			###	###	0.0
2005-Feb-14 Mon	9	###	8.86	8.86	1,179	5,222	22.2	22.2	0.6
2005-Feb-11 Fri	###	###	8.7	8.7			9.2	9.2	###
2005-Feb-10 Thu	###	8.7	###	8.7	20,446	88,940	94.6	94.6	###
2005-Feb-09 Wed	###	###	###	###	10,752	0	###	###	0.0
2005-Feb-08 Tue	###	###	###	###			###	###	0.0
2005-Feb-07 Mon	###	###	###	###	35,075	0	###	###	0.0
2005-Feb-04 Fri	###	8.7	###	8.7	4,145	###	###	###	###
2005-Feb-03 Thu	8.88	8.89	8.7	8.7			15.6	15.6	###
2005-Feb-02 Wed	8.59	8.74	8.54	###			71.2	71.2	0.0
2005-Feb-01 Tue	###	8.58	###	8.54	2,954	12,672	###	###	###
2005-Jan-31 Mon	###	###	8.21	###			73.6	73.6	0.0
2005-Jan-28 Fri	8.4	8.4	8.2	8.2			###	###	0.6
2005-Jan-27 Thu	8.57	8.57	8.5	8.5			###	###	0.6
2005-Jan-25 Tue	8.74	8.74	###	8.72			34.6	34.6	0.6
2005-Jan-24 Mon	###	9	###	8.78	16,320	73,440	82.0	82.0	0.6
2005-Jan-21 Fri	8.72	8.73	###	###			25.0	25.0	0.0
2005-Jan-20 Thu	8.8	8.8	8.74	8.76	23,458	205,726	###	###	0.6
2005-Jan-19 Wed	###	###	8.84	8.86			31.5	31.5	0.6
2005-Jan-18 Tue	9	###	###	###	2,859	0	33.1	33.1	0.0
2005-Jan-17 Mon	###	###	###	###			21.3	21.3	0.0
2005-Jan-14 Fri	###	###	9	###	46,775	210,487	###	###	0.0
2005-Jan-13 Thu	###	9.2	###	###	21,871	###	73.7	73.7	0.0
2005-Jan-12 Wed	###	###	###	###			29.1	29.1	0.0
2005-Jan-11 Tue	###	###	###	###			###	###	0.0
2005-Jan-10 Mon	9	###	9	###			77.1	77.1	0.0
2005-Jan-07 Fri	###	###	###	###	2,688	0	23.8	23.8	0.0
2005-Jan-06 Thu	###	9.2	###	9.2	250	1,150	86.2	86.2	0.7
2005-Jan-05 Wed	###	###	###	###	2,140	0	###	###	0.0
2005-Jan-04 Tue	###	###	###	###			23.1	23.1	0.0
2004-Dec-31 Fri	9.5	9.5	9.4	9.4	10,028	###	13.7	13.7	###
2004-Dec-30 Thu	9.5	9.5	9.5	9.5			67.9	67.9	0.7
2004-Dec-29 Wed	9.4	9.5	9.4	9.5			###	###	0.7
2004-Dec-24 Fri	9.41	9.41	9.41	9.41	870	8,186	###	###	0.7
2004-Dec-23 Thu	9.41	9.41	9.41	9.41	280	###	70.0	70.0	0.7
2004-Dec-22 Wed	9.7	9.7	9.5	9.5	1,949	###	15.0	15.0	0.7
2004-Dec-21 Tue	###	###	###	###	4,958	0	29.2	29.2	0.0
2004-Dec-20 Mon	9.5	9.5	9.45	9.45	13,849	###	31.2	31.2	0.7
2004-Dec-17 Fri	###	###	9.55	###	41,775	199,475	26.1	26.1	0.0
2004-Dec-16 Thu	9.7	9.77	###	9.77	6,258	30,570	76.6	76.6	0.7
2004-Dec-15 Wed	9.7	9.71	###	9.71	6,083	###	###	###	###
2004-Dec-14 Tue	###	9.73	###	9.7	34,842	###	###	###	0.7
2004-Dec-13 Mon	###	###	9.8	9.8	15,656	###	20.8	20.8	0.7
2004-Dec-10 Fri	###	###	###	###			34.3	34.3	0.0
2004-Dec-09 Thu	9.85	###	###	###			84.9	84.9	0.0
2004-Dec-08 Wed	###	###	9.85	###	2,871	###	48.3	48.3	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###			76.8	76.8	0.0
2004-Dec-03 Fri	###	###	9.84	9.84	2,672	13,146	###	###	0.7
2004-Dec-02 Thu	10.2	10.2	10.2	10.2	2,081	21,226	###	###	0.7
2004-Dec-01 Wed	10.44	10.44	###	###	5,128	###	###	###	0.0
2004-Nov-30 Tue	10.27	###	10.27	###			79.8	79.8	0.0
2004-Nov-29 Mon	###	###	###	###			###	###	0.0
2004-Nov-26 Fri	###	###	###	###			32.2	32.2	0.0
2004-Nov-25 Thu	###	###	###	###			30.3	30.3	0.0
2004-Nov-24 Wed	###	###	###	###	39,923	0	###	###	0.0
2004-Nov-23 Tue	10.4	10.41	###	###	60,146	313,059	###	###	0.0
2004-Nov-22 Mon	###	10.41	###	10.4			###	###	0.7
2004-Nov-19 Fri	10.49	10.49	10.29	###			17.3	17.3	0.0
2004-Nov-18 Thu	###	###	10.59	10.59	4,487	23,758	32.6	32.6	###
2004-Nov-17 Wed	10.53	###	10.53	10.56			71.3	71.3	0.8
2004-Nov-16 Tue	10.44	10.44	###	10.44			###	###	0.7
2004-Nov-15 Mon	###	10.5	###	10.44			78.8	78.8	0.7
2004-Nov-12 Fri	###	###	###	###			65.9	65.9	0.0
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	###	###			67.9	67.9	0.0
2004-Nov-09 Tue	###	###	###	###	8,227	0	###	###	0.0
2004-Nov-08 Mon	###	###	9.85	9.85	3,150	###	###	###	###
2004-Nov-05 Fri	9.79	###	###	###			80.7	80.7	0.0
2004-Nov-04 Thu	9.75	9.79	9.75	9.79			###	###	###
2004-Nov-03 Wed	9.75	9.77	9.75	9.77	18,881	184,278	67.1	67.1	0.7
2004-Nov-02 Tue	###	###	9.85	9.85			###	###	###
2004-Nov-01 Mon	9.83	###	9.83	###			81.8	81.8	0.0
2004-Oct-29 Fri	###	###	###	###	4,554	0	###	###	0.0
2004-Oct-28 Thu	10.21	10.23	10.21	10.23	6,670	###	66.7	66.7	###
2004-Oct-27 Wed	10.25	10.49	###	10.49	10,656	###	###	###	###
2004-Oct-26 Tue	###	###	###	###	10,581	0	###	###	0.0
2004-Oct-25 Mon	###	###	9.88	9.88	7,048	###	12.2	12.2	0.7
2004-Oct-22 Fri	###	###	###	###			###	###	0.0
2004-Oct-21 Thu	###	###	###	###			###	###	0.0
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	###	###	###	###	1,075	0	70.8	70.8	0.0
2004-Oct-18 Mon	###	###	###	###			###	###	0.0
2004-Oct-15 Fri	###	###	###	###			###	###	0.0
2004-Oct-14 Thu	###	###	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	###	10.2	9,376	0	14.8	14.8	0.7
2004-Oct-12 Tue	###	10.5	###	10.5	103,173	541,658	79.4	79.4	0.8
2004-Oct-11 Mon	###	###	###	###			69.7	69.7	0.0
2004-Oct-08 Fri	10.45	10.45	10.2	10.2			###	###	0.7
2004-Oct-07 Thu	10.42	10.42	10.42	10.42			###	###	0.7
2004-Oct-06 Wed	10.21	10.43	10.21	10.42			###	###	0.7
2004-Oct-05 Tue	###	###	###	###			34.7	34.7	0.0
2004-Oct-04 Mon	10.5	10.5	10.49	10.5			###	###	0.8
2004-Oct-01 Fri	10.55	###	10.55	10.55	19,946	###	70.8	70.8	###
2004-Sep-30 Thu	10.55	10.55	10.45	10.45	2,541	26,680	###	###	###
2004-Sep-29 Wed	10.5	###	10.5	###	15,220	###	###	###	0.0
2004-Sep-28 Tue	10.45	10.47	10.45	10.47			69.3	69.3	0.7
2004-Sep-27 Mon	10.51	10.51	10.5	10.5			34.0	34.0	0.8
2004-Sep-24 Fri	10.5	10.55	10.5	10.55	10,320	###	76.4	76.4	###
2004-Sep-23 Thu	10.4	###	10.4	10.4	1,780	9,256	###	###	0.7
2004-Sep-22 Wed	10.29	10.59	10.29	10.59	8,870	###	###	###	###
2004-Sep-21 Tue	10.25	10.29	###	10.29			###	###	###
2004-Sep-20 Mon	10.22	10.22	###	###			###	###	0.0
2004-Sep-17 Fri	10.2	###	###	###	25,240	0	###	###	0.0
2004-Sep-16 Thu	10.25	10.26	10.2	10.2			###	###	0.7
2004-Sep-15 Wed	###	10.4	###	###	17,670	91,884	###	###	0.0
2004-Sep-14 Tue	###	###	###	###			###	###	0.0
2004-Sep-13 Mon	###	###	###	###			79.7	79.7	0.0
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	9.85	9.85	9.76	9.78	7,175	70,350	24.2	24.2	0.7
2004-Sep-08 Wed	9.8	9.8	9.8	9.8			###	###	0.7
2004-Sep-07 Tue	###	###	9.8	###			34.2	34.2	0.0
2004-Sep-06 Mon	###	###	###	###	40,826	0	71.2	71.2	0.0
2004-Sep-03 Fri	###	10.2	###	###	5,145	###	###	###	0.0
2004-Sep-02 Thu	###	###	###	###			77.7	77.7	0.0
2004-Sep-01 Wed	9.8	###	9.8	###	21,484	105,271	81.8	81.8	0.0
2004-Aug-31 Tue	9.85	9.85	9.8	9.8			30.3	30.3	0.7
2004-Aug-30 Mon	9.76	9.84	9.76	9.84	8,252	###	79.4	79.4	0.7
2004-Aug-27 Fri	9.78	9.89	9.78	9.83	19,680	193,552	###	###	0.7
2004-Aug-26 Thu	###	###	9.72	9.75			15.1	15.1	###
2004-Aug-25 Wed	###	###	9.85	###			###	###	0.0
2004-Aug-24 Tue	###	###	###	10.21	23,423	0	###	###	###
2004-Aug-23 Mon	###	###	###	###			###	###	0.0
2004-Aug-20 Fri	9.51	###	9.51	###	6,428	###	###	###	0.0
2004-Aug-19 Thu	9.49	9.49	###	9.49			###	###	0.7
2004-Aug-18 Wed	9.45	9.48	9.45	9.47	322,825	###	76.3	76.3	###
2004-Aug-17 Tue	###	9.45	###	9.45			87.4	87.4	0.7
2004-Aug-16 Mon	9.25	9.25	9.25	9.25			78.3	78.3	###
2004-Aug-13 Fri	###	9.26	###	9.26	6,985	32,340	79.0	79.0	###
2004-Aug-12 Thu	9.26	9.26	9.2	9.2	5,527	###	28.1	28.1	0.7
2004-Aug-11 Wed	###	9.4	9.29	9.29			28.7	28.7	###
2004-Aug-10 Tue	###	9.43	9.25	9.42			86.4	86.4	0.7
2004-Aug-09 Mon	9.28	###	9.28	###	7,980	37,027	75.4	75.4	0.0
2004-Aug-06 Fri	9.4	9.4	###	9.28	4,223	19,848	###	###	0.7
2004-Aug-05 Thu	9.74	9.74	9.5	9.57			###	###	###
2004-Aug-04 Wed	9.74	9.74	9.56	###			###	###	0.0
2004-Aug-03 Tue	9.4	9.75	9.4	9.74	61,083	###	###	###	0.7
2004-Aug-02 Mon	9.24	###	9.24	###			81.2	81.2	0.0
2004-Jul-30 Fri	###	###	###	###	1,970	0	###	###	0.0
2004-Jul-29 Thu	###	###	###	###			###	###	0.0
2004-Jul-28 Wed	8.75	###	8.75	###			85.4	85.4	0.0
2004-Jul-27 Tue	8.79	8.79	###	8.74			###	###	0.6
2004-Jul-26 Mon	8.73	###	8.73	8.85			###	###	0.6
2004-Jul-23 Fri	8.89	8.89	8.8	8.85	4,750	###	###	###	0.6
2004-Jul-22 Thu	8.75	8.89	8.75	8.89	2,983	###	###	###	###
2004-Jul-21 Wed	8.85	8.87	8.85	8.87			###	###	###
2004-Jul-20 Tue	###	###	8.85	###	18,077	###	###	###	0.0
2004-Jul-19 Mon	9	9	###	###	1,087	###	###	###	0.0
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	9.2	9.2	###	###			21.8	21.8	0.0
2004-Jul-14 Wed	###	###	9.2	9.2			###	###	0.7
2004-Jul-13 Tue	9.4	9.4	###	###			28.0	28.0	0.0
2004-Jul-12 Mon	9.45	9.45	###	###			25.7	25.7	0.0
2004-Jul-09 Fri	9.4	9.45	9.4	9.45	3,987	37,577	72.0	72.0	0.7
2004-Jul-08 Thu	###	9.4	###	9.4	8,180	38,446	###	###	###
2004-Jul-07 Wed	9.24	9.24	###	9.2	9,646	###	24.4	24.4	0.7
2004-Jul-06 Tue	###	9.26	###	9.26	2,444	###	72.2	72.2	###
2004-Jul-05 Mon	###	###	###	###			###	###	0.0
2004-Jul-02 Fri	9.28	9.28	###	###			11.0	11.0	0.0
2004-Jul-01 Thu	###	9.2	###	###	9,950	45,770	70.9	70.9	0.0
2004-Jun-30 Wed	###	###	###	###	7,350	0	26.0	26.0	0.0
2004-Jun-29 Tue	###	###	###	###	8,725	0	15.4	15.4	0.0
2004-Jun-28 Mon	9.45	9.45	###	###	3,845	###	24.4	24.4	0.0
2004-Jun-25 Fri	9.45	9.45	###	###			21.9	21.9	0.0
2004-Jun-24 Thu	9.2	###	9.2	###			82.8	82.8	0.0
2004-Jun-23 Wed	9.2	9.25	9.2	9.2	39,144	###	71.5	71.5	0.7
2004-Jun-22 Tue	9.24	9.24	###	9.24	3,854	###	###	###	###
2004-Jun-21 Mon	9.26	###	9.25	9.25	21,821	100,922	###	###	###
2004-Jun-18 Fri	###	9.23	###	9.2			###	###	0.7
2004-Jun-17 Thu	###	###	###	###	9,253	0	###	###	0.0
2004-Jun-16 Wed	###	9.2	9	###	6,288	57,220	###	###	0.0
2004-Jun-15 Tue	###	###	###	###			###	###	0.0
2004-Jun-14 Mon	9.29	###	9.2	###	14,355	###	72.5	72.5	0.0
2004-Jun-11 Fri	9.29	###	9.2	###	14,355	###	###	###	0.0
2004-Jun-10 Thu	9.5	9.5	###	###	42,859	203,580	19.5	19.5	0.0
2004-Jun-09 Wed	9.75	9.75	9.55	9.55	322,585	3,112,945	16.4	16.4	0.7
2004-Jun-08 Tue	9.7	9.8	9.7	9.8			81.6	81.6	0.7
2004-Jun-07 Mon	9.7	9.7	###	9.7			74.2	74.2	0.7
2004-Jun-04 Fri	9.7	9.7	9.7	9.7			72.3	72.3	0.7
2004-Jun-03 Thu	9.8	9.8	9.7	9.7	12,475	###	23.9	23.9	0.7
2004-Jun-02 Wed	9.8	9.8	9.74	9.8			69.5	69.5	0.7
2004-Jun-01 Tue	9.7	9.8	9.7	9.8			82.4	82.4	0.7
2004-May-31 Mon	9.76	9.77	9.7	9.7			29.9	29.9	0.7
2004-May-28 Fri	###	###	9.8	9.8			13.3	13.3	0.7
2004-May-27 Thu	9.75	9.75	###	###			###	###	0.0
2004-May-26 Wed	###	9.7	###	###			###	###	0.0
2004-May-25 Tue	9.57	9.57	9.51	9.53	3,784	###	###	###	###
2004-May-24 Mon	9.4	9.55	9.4	9.5			84.5	84.5	0.7
2004-May-21 Fri	9.23	###	9.23	###			###	###	0.0
2004-May-20 Thu	9.2	###	9.2	###	40,644	###	###	###	0.0
2004-May-19 Wed	9.22	###	9.2	9.2	18,358	84,446	31.3	31.3	0.7
2004-May-18 Tue	9.26	###	9.24	9.26			73.5	73.5	###
2004-May-17 Mon	9.2	9.2	9.2	9.2			###	###	0.7
2004-May-14 Fri	9.21	9.21	###	9.2			34.6	34.6	0.7
2004-May-13 Thu	###	###	9.2	9.2			25.3	25.3	0.7
2004-May-12 Wed	###	9.49	###	###			###	###	0.0
2004-May-11 Tue	9	###	9	###			82.0	82.0	0.0
2004-May-10 Mon	###	###	8.87	8.87			37.2	37.2	###
2004-May-07 Fri	###	###	###	###	26,320	0	###	###	0.0
2004-May-06 Thu	###	###	###	9.23			###	###	###
2004-May-05 Wed	###	9.4	###	###			80.3	80.3	0.0
2004-May-04 Tue	8.87	###	8.73	###			###	###	0.0
2004-May-03 Mon	8.85	8.85	###	###			###	###	0.0
2004-Apr-30 Fri	###	###	###	8.84			###	###	###
2004-Apr-29 Thu	###	###	###	###	106,582	0	23.0	23.0	0.0
2004-Apr-28 Wed	9.23	9.25	###	###			###	###	0.0
2004-Apr-27 Tue	###	###	9.23	9.24			###	###	###
2004-Apr-26 Mon	9.27	###	9.25	9.27	198,720	919,080	###	###	0.7
2004-Apr-23 Fri	9.59	9.59	9.4	9.48			21.9	21.9	0.7
2004-Apr-22 Thu	9.46	9.46	###	###			36.0	36.0	0.0
2004-Apr-21 Wed	9.49	###	###	9.5	22,525	0	76.1	76.1	0.7
2004-Apr-20 Tue	###	###	###	###			74.0	74.0	0.0
2004-Apr-19 Mon	###	###	###	###	10,782	0	###	###	0.0
2004-Apr-16 Fri	###	###	###	###	22,778	0	###	###	0.0
2004-Apr-15 Thu	###	###	###	###	42,558	0	28.0	28.0	0.0