(AIO) ASCIANO LIMITED Daily Prices - Stock Trading OzSuper

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Tue 24-Apr-16 10:54:43 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

(AIO) ASCIANO LIMITED Daily Prices...

TOC Company Info for AIO Limits

Company Details for (AIO) ASCIANO LIMITED

Listing Code	AIO
Listing Name	ASCIANO LIMITED
GICS Sector	Transportation
ISIN Name	ASCIANO GROUP
ISIN Security	STAPLED SECURITIES FULLY PAID
ISIN Code	AU000000AIO7

Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for AIO .. Friday 29th July 2016

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.4	###	###
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AIO Bottom

1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (AIO) ASCIANO LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.38
2016-Aug-25 Thu	###	###	###	###	0				0.0
2016-Aug-24 Wed	###	###	###	###	0				0.0
2016-Aug-23 Tue	###	###	###	###	0				0.0
2016-Aug-22 Mon	###	###	###	###	0				0.0
2016-Aug-19 Fri	###	###	###	###	0				0.0
2016-Aug-18 Thu	###	###	###	###	0				0.0
2016-Aug-17 Wed	###	###	###	###	0				0.0
2016-Aug-16 Tue	###	###	###	###	0				0.0
2016-Aug-15 Mon	###	###	###	###	0				0.0
2016-Aug-12 Fri	###	###	###	###	0				0.0
2016-Aug-11 Thu	###	###	###	###	0				0.0
2016-Aug-10 Wed	###	###	###	###	0				0.0
2016-Aug-09 Tue	###	###	###	###	0				0.0
2016-Aug-08 Mon	###	###	###	###	0				0.0
2016-Aug-05 Fri	###	###	###	###	0				0.0
2016-Aug-04 Thu	###	###	###	###	0				0.0
2016-Aug-03 Wed	###	###	###	###	0				0.0
2016-Aug-02 Tue	###	###	###	###	0				0.0
2016-Aug-01 Mon	###	###	###	###	0				0.0
2016-Jul-29 Fri	###	###	###	###	17,942,672	0	###	###	0.0
2016-Jul-28 Thu	###	###	###	###	15,991,350	0	66.0	66.0	0.0
2016-Jul-27 Wed	###	###	###	###	11,797,647	0	###	###	0.0
2016-Jul-26 Tue	###	###	###	###	4,192,950	0	###	###	0.0
2016-Jul-25 Mon	###	###	###	###	3,068,055	0	###	###	0.0
2016-Jul-22 Fri	###	###	###	###			72.7	72.7	0.0
2016-Jul-21 Thu	###	###	###	###	7,758,822	0	75.3	75.3	0.0
2016-Jul-20 Wed	9	9.055	###	###			66.2	66.2	0.0
2016-Jul-19 Tue	###	###	###	###	1,414,885	0	30.9	30.9	0.0
2016-Jul-18 Mon	###	###	9	###	995,681	###	###	###	0.0
2016-Jul-15 Fri	###	###	###	###			###	###	0.0
2016-Jul-14 Thu	###	###	8.89	###			32.8	32.8	0.0
2016-Jul-13 Wed	###	###	8.88	###	2,505,321	11,123,625	###	###	0.0
2016-Jul-12 Tue	8.89	###	8.87	8.88			###	###	0.6
2016-Jul-11 Mon	8.87	###	8.845	8.85			###	###	0.6
2016-Jul-08 Fri	8.88	###	8.82	8.82			23.5	23.5	###
2016-Jul-07 Thu	8.87	###	8.85	8.88	985,175	###	###	###	0.6
2016-Jul-06 Wed	8.8	8.88	8.8	8.86	1,102,926	###	77.0	77.0	0.6
2016-Jul-05 Tue	###	###	8.8	8.8			###	###	0.6
2016-Jul-04 Mon	###	###	8.88	###			###	###	0.0
2016-Jul-01 Fri	8.86	###	8.845	###			69.7	69.7	0.0
2016-Jun-30 Thu	8.85	8.88	8.84	8.87			65.7	65.7	###
2016-Jun-29 Wed	8.88	###	8.85	8.85	4,568,046	###	###	###	0.6
2016-Jun-28 Tue	8.85	###	8.85	8.87	1,520,022	###	71.5	71.5	###
2016-Jun-27 Mon	8.85	8.88	###	8.86			###	###	0.6
2016-May-27 Fri	8.86	8.89	8.85	8.86	2,630,343	23,331,142	66.6	66.6	0.6
2016-May-26 Thu	8.84	###	8.79	8.85	2,445,453	###	68.8	68.8	0.6
2016-May-25 Wed	8.85	8.86	8.82	8.86	2,149,883	###	###	###	0.6
2016-May-24 Tue	8.84	8.86	8.78	8.82			35.9	35.9	###
2016-May-23 Mon	8.87	8.89	8.84	8.84			###	###	###
2016-May-20 Fri	8.86	8.88	8.85	8.88			###	###	0.6
2016-May-19 Thu	8.85	8.88	8.85	8.85	1,654,729	14,669,172	###	###	0.6
2016-May-18 Wed	8.86	8.89	8.845	8.85			###	###	0.6
2016-May-17 Tue	8.87	8.88	8.85	8.88	1,376,956	###	###	###	0.6
2016-May-16 Mon	8.86	###	8.85	8.88	768,655	###	72.7	72.7	0.6
2016-May-13 Fri	8.88	###	8.84	8.87	1,368,920	6,050,626	###	###	###
2016-May-12 Thu	###	###	8.88	###			###	###	0.0
2016-May-11 Wed	###	###	8.86	###			###	###	0.0
2016-May-10 Tue	###	###	8.87	8.87	2,801,244	###	###	###	###
2016-May-09 Mon	8.89	###	8.85	###	1,408,145	6,231,041	66.4	66.4	0.0
2016-May-06 Fri	###	###	8.845	###	1,955,226	8,646,986	###	###	0.0
2016-May-05 Thu	8.88	###	8.87	###	2,190,124	###	###	###	0.0
2016-May-04 Wed	8.88	###	8.86	8.88			###	###	0.6
2016-May-03 Tue	8.84	###	8.82	###	3,059,945	13,494,357	68.3	68.3	0.0
2016-May-02 Mon	8.81	8.86	8.81	8.81	1,002,475	###	65.4	65.4	###
2016-Apr-29 Fri	8.83	8.855	8.82	8.83	1,401,776	###	64.6	64.6	###
2016-Apr-28 Thu	8.85	8.86	8.81	8.86			69.3	69.3	0.6
2016-Apr-27 Wed	8.87	###	8.85	8.88			###	###	0.6
2016-Apr-26 Tue	8.87	8.88	8.845	8.85	2,566,284	###	###	###	0.6
2016-Apr-22 Fri	8.82	8.86	8.82	8.86			###	###	0.6
2016-Apr-21 Thu	8.85	8.87	8.8	8.87			###	###	###
2016-Apr-20 Wed	8.81	8.82	8.75	8.81	1,696,727	14,905,746	###	###	###
2016-Apr-19 Tue	8.86	8.87	8.785	8.81	3,697,686	32,641,323	###	###	###
2016-Apr-18 Mon	8.84	8.885	8.82	8.82			32.3	32.3	###
2016-Apr-15 Fri	8.84	8.87	8.79	8.84			65.7	65.7	###
2016-Apr-14 Thu	8.81	8.88	8.755	8.85			70.5	70.5	0.6
2016-Apr-13 Wed	8.74	8.87	8.73	8.87	1,814,552	15,968,057	###	###	###
2016-Apr-12 Tue	8.72	8.75	8.7	8.7	761,554	6,644,558	###	###	###
2016-Apr-11 Mon	8.74	8.75	8.72	8.73	2,476,640	21,633,450	###	###	###
2016-Apr-08 Fri	8.7	8.75	###	8.74			70.5	70.5	0.6
2016-Apr-07 Thu	8.7	8.72	###	###	4,160,151	18,138,258	26.4	26.4	0.0
2016-Apr-06 Wed	8.72	8.745	###	###	5,792,346	###	###	###	0.0
2016-Apr-05 Tue	8.8	8.85	8.71	8.71			###	###	0.6
2016-Apr-04 Mon	8.89	8.89	8.76	8.8			###	###	0.6
2016-Apr-01 Fri	###	###	###	###	2,083,851	0	###	###	0.0
2016-Mar-31 Thu	###	###	###	###			###	###	0.0
2016-Mar-30 Wed	###	9	###	###	3,294,927	14,827,171	36.8	36.8	0.0
2016-Mar-29 Tue	9	9	###	###	1,430,082	###	46.5	46.5	0.0
2016-Mar-24 Thu	###	9	###	###			###	###	0.0
2016-Mar-23 Wed	###	9	###	9	1,518,941	###	77.6	77.6	0.6
2016-Mar-22 Tue	###	###	###	###	1,191,524	0	72.7	72.7	0.0
2016-Mar-21 Mon	###	9	###	###	1,958,472	8,813,124	36.3	36.3	0.0
2016-Mar-18 Fri	###	9	###	###			35.4	35.4	0.0
2016-Mar-17 Thu	9	###	###	###			###	###	0.0
2016-Mar-16 Wed	###	###	###	9	13,395,688	0	###	###	0.6
2016-Mar-15 Tue	###	9	###	###	1,910,483	8,597,173	###	###	0.0
2016-Mar-14 Mon	8.89	###	8.87	8.87			###	###	###
2016-Mar-11 Fri	8.88	###	8.86	8.89			67.5	67.5	###
2016-Mar-10 Thu	8.89	###	8.86	8.88	1,236,580	5,478,049	###	###	0.6
2016-Mar-09 Wed	8.87	8.89	8.86	8.86			###	###	0.6
2016-Mar-08 Tue	8.83	8.87	8.81	8.85	4,729,429	41,808,152	78.4	78.4	0.6
2016-Mar-07 Mon	###	###	8.8	8.81			25.6	25.6	###
2016-Mar-04 Fri	###	###	8.86	8.87			###	###	###
2016-Mar-03 Thu	8.88	###	8.88	8.89			###	###	###
2016-Mar-02 Wed	###	###	8.88	8.89	1,804,173	8,010,528	33.0	33.0	###
2016-Mar-01 Tue	8.88	###	8.88	8.89			64.7	64.7	###
2016-Feb-29 Mon	###	###	8.87	8.87			33.2	33.2	###
2016-Feb-26 Fri	###	###	###	###	5,832,880	0	69.3	69.3	0.0
2016-Feb-25 Thu	###	###	###	###	6,059,959	0	41.4	41.4	0.0
2016-Feb-24 Wed	###	###	###	###			###	###	0.0
2016-Feb-23 Tue	###	###	###	###			35.3	35.3	0.0
2016-Feb-22 Mon	8.88	###	8.86	8.87	1,149,977	###	28.5	28.5	###
2016-Feb-19 Fri	###	###	8.86	8.87			35.3	35.3	###
2016-Feb-18 Thu	###	###	8.87	###	6,847,786	###	62.6	62.6	0.0
2016-Feb-17 Wed	###	###	8.85	8.87			###	###	###
2016-Feb-16 Tue	###	###	8.845	###	2,171,221	9,602,224	27.8	27.8	0.0
2016-Feb-15 Mon	###	###	8.84	###	1,049,928	4,640,681	###	###	0.0
2016-Feb-12 Fri	###	###	8.85	8.85			34.9	34.9	0.6
2016-Feb-11 Thu	###	###	8.74	###	3,673,921	###	64.4	64.4	0.0
2016-Feb-10 Wed	9	###	8.875	###			###	###	0.0
2016-Feb-09 Tue	###	###	9	###	5,151,384	23,181,228	###	###	0.0
2016-Feb-08 Mon	###	###	###	###	3,193,745	0	67.6	67.6	0.0
2016-Feb-05 Fri	8.89	###	8.82	8.89	1,525,846	6,728,980	67.8	67.8	###
2016-Feb-04 Thu	8.8	###	8.78	###	2,383,583	10,463,929	77.0	77.0	0.0
2016-Feb-03 Wed	8.76	8.875	8.76	8.79	1,800,277	15,873,942	###	###	0.6
2016-Feb-02 Tue	###	###	8.8	8.89			###	###	###
2016-Feb-01 Mon	###	###	8.83	###	3,002,954	13,258,041	33.0	33.0	0.0
2016-Jan-29 Fri	8.82	###	8.81	###	2,881,888	###	###	###	0.0
2016-Jan-28 Thu	8.77	8.84	8.73	8.84			74.8	74.8	###
2016-Jan-27 Wed	8.53	###	###	8.5	2,994,979	0	###	###	0.6
2016-Jan-25 Mon	8.43	8.52	8.43	8.51	1,231,378	10,435,928	76.9	76.9	0.6
2016-Jan-22 Fri	###	8.42	###	8.42	1,856,773	###	###	###	###
2016-Jan-21 Thu	###	###	###	###	2,036,573	0	30.1	30.1	0.0
2016-Jan-20 Wed	8.4	8.41	###	###	1,886,654	7,933,380	###	###	0.0
2016-Jan-19 Tue	8.41	8.43	###	8.43	1,671,847	###	###	###	0.6
2016-Jan-18 Mon	8.45	8.46	###	8.45	9,633,986	###	###	###	###
2016-Jan-15 Fri	8.44	8.51	###	8.48	2,732,625	###	81.7	81.7	0.6
2016-Jan-14 Thu	8.45	8.46	###	###			###	###	0.0
2016-Jan-13 Wed	8.58	###	8.53	8.53			28.4	28.4	###
2016-Jan-12 Tue	###	###	8.59	###			###	###	0.0
2016-Jan-11 Mon	###	8.71	8.52	8.7			###	###	###
2016-Jan-08 Fri	###	8.74	###	8.7			64.9	64.9	###
2016-Jan-07 Thu	8.74	8.78	8.7	8.71	3,059,383	###	47.4	47.4	0.6
2016-Jan-06 Wed	8.79	8.79	8.73	8.75			40.1	40.1	0.6
2016-Jan-05 Tue	8.73	8.8	###	8.75			###	###	0.6
2016-Jan-04 Mon	8.73	8.8	8.71	8.71			###	###	0.6
2015-Dec-31 Thu	8.8	8.81	8.74	8.74			24.0	24.0	0.6
2015-Dec-30 Wed	8.76	8.8	8.74	8.8	1,118,689	###	74.1	74.1	0.6
2015-Dec-29 Tue	8.7	8.74	8.7	8.74			###	###	0.6
2015-Dec-24 Thu	8.76	8.8	8.72	8.74			30.2	30.2	0.6
2015-Dec-23 Wed	8.8	8.85	8.8	8.8	1,311,629	11,575,125	69.4	69.4	0.6
2015-Dec-22 Tue	8.75	8.81	8.75	8.8			76.6	76.6	0.6
2015-Dec-21 Mon	8.72	8.77	8.72	8.72			###	###	0.6
2015-Dec-18 Fri	8.75	8.87	8.75	8.76	12,502,442	###	###	###	0.6
2015-Dec-17 Thu	8.84	8.88	8.77	8.82			###	###	###
2015-Dec-16 Wed	8.8	8.87	8.72	8.81	2,287,380	###	###	###	###
2015-Dec-15 Tue	8.7	8.8	8.7	8.75			79.1	79.1	0.6
2015-Dec-14 Mon	8.72	8.78	###	8.7			###	###	###
2015-Dec-11 Fri	###	8.7	###	###	1,061,541	###	###	###	0.0
2015-Dec-10 Thu	###	8.7	###	###			###	###	0.0
2015-Dec-09 Wed	###	8.73	8.655	###			###	###	0.0
2015-Dec-08 Tue	8.78	8.82	8.72	8.72			###	###	0.6
2015-Dec-07 Mon	###	###	8.79	8.81	1,703,353	###	###	###	###
2015-Dec-04 Fri	8.72	8.81	8.72	8.81	2,616,270	###	###	###	###
2015-Dec-03 Thu	###	8.77	###	8.71	1,444,650	###	73.7	73.7	0.6
2015-Dec-02 Wed	8.77	8.775	###	8.73			###	###	###
2015-Dec-01 Tue	###	8.78	###	8.77			###	###	###
2015-Nov-30 Mon	8.77	8.77	8.55	8.55	11,716,428	###	###	###	###
2015-Nov-27 Fri	8.73	8.79	###	8.71			40.7	40.7	0.6
2015-Nov-26 Thu	###	8.82	8.55	###	4,863,181	42,236,726	79.0	79.0	0.0
2015-Nov-25 Wed	8.8	8.85	8.71	8.75			###	###	0.6
2015-Nov-24 Tue	8.81	8.89	8.8	8.81	1,404,352	###	###	###	###
2015-Nov-23 Mon	8.85	###	8.85	8.88			71.4	71.4	0.6
2015-Nov-20 Fri	###	###	8.8	###			###	###	0.0
2015-Nov-19 Thu	8.83	###	8.79	###			71.2	71.2	0.0
2015-Nov-18 Wed	8.81	8.825	8.76	8.78	3,599,974	31,652,771	###	###	0.6
2015-Nov-17 Tue	8.76	8.85	8.75	8.81	4,920,252	###	###	###	###
2015-Nov-16 Mon	8.79	8.84	8.71	8.75			###	###	0.6
2015-Nov-13 Fri	8.75	###	8.75	###	3,405,779	14,900,283	###	###	0.0
2015-Nov-12 Thu	###	###	8.78	8.81			24.6	24.6	###
2015-Nov-11 Wed	9	###	###	###			###	###	0.0
2015-Nov-10 Tue	###	###	###	###	25,290,255	0	31.7	31.7	0.0
2015-Nov-09 Mon	8.8	8.86	###	8.73			###	###	###
2015-Nov-06 Fri	###	###	###	###	17,829,056	0	90.4	90.4	0.0
2015-Nov-05 Thu	8.2	###	###	8.28			82.7	82.7	###
2015-Nov-04 Wed	8.2	8.25	###	8.24	5,255,641	###	###	###	0.6
2015-Nov-03 Tue	###	###	###	###			###	###	0.0
2015-Nov-02 Mon	###	###	###	###	3,012,144	0	###	###	0.0
2015-Oct-30 Fri	###	8.29	###	8.2	17,169,553	###	###	###	0.6
2015-Oct-29 Thu	###	7.7	7.56	7.56			31.7	31.7	0.5
2015-Oct-28 Wed	###	###	7.56	7.56			24.2	24.2	0.5
2015-Oct-27 Tue	###	7.73	###	###	2,494,542	###	###	###	0.0
2015-Oct-26 Mon	7.85	7.85	###	###	2,472,876	###	14.9	14.9	0.0
2015-Oct-23 Fri	7.85	###	###	7.85	6,592,470	0	65.6	65.6	###
2015-Oct-22 Thu	###	7.81	###	7.81	2,383,840	###	86.2	86.2	0.6
2015-Oct-21 Wed	7.7	7.71	###	###			25.5	25.5	0.0
2015-Oct-20 Tue	###	7.77	###	7.75	4,760,674	###	84.8	84.8	###
2015-Oct-19 Mon	7.51	###	7.47	###	11,137,825	41,599,776	88.8	88.8	0.0
2015-Oct-16 Fri	7.8	7.81	7.245	###			14.3	14.3	0.0
2015-Oct-15 Thu	###	###	7.46	7.88			###	###	0.6
2015-Oct-14 Wed	8.47	8.56	8.47	8.53	3,777,521	###	###	###	###
2015-Oct-13 Tue	8.48	8.52	8.45	8.51	11,785,448	99,999,526	77.3	77.3	0.6
2015-Oct-12 Mon	8.46	8.53	8.46	8.51			75.2	75.2	0.6
2015-Oct-09 Fri	8.51	8.55	8.5	8.51			67.3	67.3	0.6
2015-Oct-08 Thu	8.55	8.57	8.49	8.51			###	###	0.6
2015-Oct-07 Wed	8.58	8.58	8.445	8.52			26.7	26.7	0.6
2015-Oct-06 Tue	8.52	8.59	8.51	8.55			###	###	###
2015-Oct-05 Mon	8.51	8.56	8.48	8.5			###	###	0.6
2015-Oct-02 Fri	8.5	8.5	8.43	8.48			27.7	27.7	0.6
2015-Oct-01 Thu	8.4	8.54	###	8.5			###	###	0.6
2015-Sep-30 Wed	8.25	8.4	8.25	8.4			78.8	78.8	###
2015-Sep-29 Tue	###	###	8.2	8.25			###	###	###
2015-Sep-28 Mon	###	8.42	###	8.4	2,281,821	###	###	###	###
2015-Sep-25 Fri	8.4	8.41	###	###			32.0	32.0	0.0
2015-Sep-24 Thu	###	###	8.29	###	3,738,088	15,494,374	68.7	68.7	0.0
2015-Sep-23 Wed	###	###	8.26	###	3,376,383	###	###	###	0.0
2015-Sep-22 Tue	###	###	###	###			33.3	33.3	0.0
2015-Sep-21 Mon	###	8.42	###	###			31.2	31.2	0.0
2015-Sep-18 Fri	8.48	8.53	8.45	8.45			###	###	###
2015-Sep-17 Thu	8.47	###	8.43	8.44	6,217,176	###	32.4	32.4	0.6
2015-Sep-16 Wed	8.21	###	8.2	###			83.9	83.9	0.0
2015-Sep-15 Tue	8.24	8.28	###	###	7,987,221	###	###	###	0.0
2015-Sep-14 Mon	8.26	8.28	8.21	8.21	5,733,842	47,275,527	31.1	31.1	###
2015-Sep-11 Fri	8.26	###	8.2	8.23			###	###	0.6
2015-Sep-10 Thu	###	###	8.25	8.25	9,239,772	38,114,059	27.8	27.8	###
2015-Sep-09 Wed	###	8.45	###	###	8,587,754	###	21.9	21.9	0.0
2015-Sep-08 Tue	###	###	###	###	4,114,550	0	62.2	62.2	0.0
2015-Sep-07 Mon	###	8.4	###	###			###	###	0.0
2015-Sep-04 Fri	###	8.42	###	###			33.1	33.1	0.0
2015-Sep-03 Thu	8.42	8.44	8.4	8.4			###	###	###
2015-Sep-02 Wed	8.47	8.47	8.4	8.4	9,930,220	###	###	###	###
2015-Sep-01 Tue	8.49	8.51	8.47	8.47	5,253,425	44,601,578	###	###	###
2015-Aug-31 Mon	8.5	###	8.47	8.49	5,965,777	###	###	###	###
2015-Aug-28 Fri	8.48	8.53	8.46	8.5	11,560,850	98,209,420	###	###	0.6
2015-Aug-27 Thu	8.4	8.47	8.4	8.43	19,614,057	165,444,570	###	###	0.6
2015-Aug-26 Wed	###	8.46	###	###			###	###	0.0
2015-Aug-25 Tue	8.48	8.51	8.4	8.42	14,388,452	###	###	###	###
2015-Aug-24 Mon	###	###	8.41	8.44	15,691,584	###	###	###	0.6
2015-Aug-21 Fri	###	###	###	###			###	###	0.0
2015-Aug-20 Thu	###	###	###	###	12,599,554	0	###	###	0.0
2015-Aug-19 Wed	###	###	###	###			###	###	0.0
2015-Aug-18 Tue	8.74	8.75	###	###	26,083,570	###	###	###	0.0
2015-Aug-17 Mon	###	###	###	###	0				0.0
2015-Aug-14 Fri	###	###	###	###	2,160,825	0	###	###	0.0
2015-Aug-13 Thu	###	###	###	###			33.3	33.3	0.0
2015-Aug-12 Wed	8.21	8.21	###	###	2,661,453	###	38.9	38.9	0.0
2015-Aug-11 Tue	###	8.2	###	###	2,176,354	8,923,051	###	###	0.0
2015-Aug-10 Mon	###	###	###	###	2,476,526	0	29.6	29.6	0.0
2015-Aug-07 Fri	###	8.22	###	###			79.1	79.1	0.0
2015-Aug-06 Thu	###	8.23	###	8.21			###	###	###
2015-Aug-05 Wed	###	###	###	###			24.6	24.6	0.0
2015-Aug-04 Tue	###	8.22	###	###	2,124,956	###	###	###	0.0
2015-Aug-03 Mon	8.2	8.2	###	###			23.2	23.2	0.0
2015-Jul-31 Fri	###	###	###	###	7,206,659	0	24.4	24.4	0.0
2015-Jul-30 Thu	###	###	###	###			69.1	69.1	0.0
2015-Jul-29 Wed	###	###	###	###			###	###	0.0
2015-Jul-28 Tue	###	###	###	###			27.9	27.9	0.0
2015-Jul-27 Mon	###	###	###	###	1,708,673	0	26.9	26.9	0.0
2015-Jul-24 Fri	###	###	###	###	2,178,687	0	###	###	0.0
2015-Jul-23 Thu	###	8	###	8	2,766,170	11,064,680	###	###	###
2015-Jul-22 Wed	###	###	7.88	###	3,343,629	###	77.0	77.0	0.0
2015-Jul-21 Tue	###	8	7.87	###	2,795,959	###	73.1	73.1	0.0
2015-Jul-20 Mon	7.87	###	7.82	7.89			71.8	71.8	###
2015-Jul-17 Fri	7.86	###	7.825	7.87	2,247,952	###	69.8	69.8	0.6
2015-Jul-16 Thu	7.89	7.925	7.85	7.86			35.7	35.7	###
2015-Jul-15 Wed	7.85	###	7.85	7.87	2,760,342	10,834,342	64.6	64.6	0.6
2015-Jul-14 Tue	###	###	7.84	7.85			###	###	###
2015-Jul-13 Mon	###	###	7.845	7.87			28.5	28.5	0.6
2015-Jul-10 Fri	###	###	7.86	###	2,322,828	###	70.3	70.3	0.0
2015-Jul-09 Thu	7.82	###	7.7	7.84			###	###	0.6
2015-Jul-08 Wed	7.85	###	7.82	7.85			81.6	81.6	###
2015-Jul-07 Tue	###	###	7.86	7.86	5,322,070	###	19.5	19.5	###
2015-Jul-06 Mon	###	###	7.825	7.86			32.5	32.5	###
2015-Jul-03 Fri	###	###	7.8	8	6,663,371	25,987,146	###	###	###
2015-Jul-02 Thu	###	###	###	7.85			19.3	19.3	###
2015-Jul-01 Wed	###	###	7.73	7.77			###	###	0.6
2015-Jun-30 Tue	6.43	###	6.42	###	5,996,286	19,248,078	###	###	0.0
2015-Jun-29 Mon	6.44	6.51	###	6.47			###	###	0.5
2015-Jun-26 Fri	###	###	6.46	6.52			###	###	0.5
2015-Jun-25 Thu	6.77	6.775	###	###	4,037,923	###	20.8	20.8	0.0
2015-Jun-24 Wed	6.83	6.83	6.75	6.8			28.6	28.6	0.5
2015-Jun-23 Tue	6.78	6.83	6.72	6.79			###	###	0.5
2015-Jun-22 Mon	6.82	6.82	###	6.74	2,307,653	###	###	###	###
2015-Jun-19 Fri	###	6.82	###	6.79			80.0	80.0	0.5
2015-Jun-18 Thu	###	6.72	###	###			###	###	0.0
2015-Jun-17 Wed	###	###	6.52	6.58	1,700,273	5,542,889	23.3	23.3	0.5
2015-Jun-16 Tue	6.57	###	6.52	6.54			###	###	0.5
2015-Jun-15 Mon	6.54	###	6.51	6.58	1,560,579	5,079,684	###	###	0.5
2015-Jun-12 Fri	###	###	6.55	6.59	1,840,642	###	###	###	###
2015-Jun-11 Thu	6.58	6.655	6.55	###			###	###	0.0
2015-Jun-10 Wed	6.52	6.57	6.47	6.53	2,702,876	17,622,751	###	###	###
2015-Jun-09 Tue	6.57	###	6.46	6.48			23.7	23.7	0.5
2015-Jun-05 Fri	6.5	###	6.475	6.53			###	###	###
2015-Jun-04 Thu	###	###	###	6.51	4,118,778	0	22.9	22.9	###
2015-Jun-03 Wed	6.58	###	6.49	###	5,231,179	16,975,175	###	###	0.0
2015-Jun-02 Tue	###	6.73	6.52	6.52			19.5	19.5	0.5
2015-Jun-01 Mon	6.76	6.78	###	6.7			###	###	0.5
2015-May-29 Fri	6.81	6.85	6.76	6.76			###	###	0.5
2015-May-28 Thu	6.77	6.8	6.72	6.76	1,977,553	13,368,258	33.9	33.9	0.5
2015-May-27 Wed	6.76	6.82	6.74	6.78	3,527,089	###	75.4	75.4	0.5
2015-May-26 Tue	6.83	6.89	6.81	6.83			###	###	0.5
2015-May-25 Mon	6.75	###	6.72	6.84			###	###	0.5
2015-May-22 Fri	###	6.74	###	6.7			###	###	0.5
2015-May-21 Thu	6.59	###	6.59	###	3,842,074	###	73.0	73.0	0.0
2015-May-20 Wed	6.46	6.54	6.43	6.53	4,607,442	###	81.0	81.0	###
2015-May-19 Tue	6.51	6.51	6.375	6.42			23.9	23.9	0.5
2015-May-18 Mon	6.58	###	6.43	6.47	1,877,278	6,035,448	###	###	0.5
2015-May-15 Fri	6.53	6.57	6.51	6.56			75.2	75.2	0.5
2015-May-14 Thu	6.42	6.5	###	6.48			77.3	77.3	0.5
2015-May-13 Wed	6.52	6.53	6.44	6.5			###	###	0.5
2015-May-12 Tue	6.4	6.47	###	6.44	1,905,520	6,164,357	73.2	73.2	0.5
2015-May-11 Mon	6.54	6.54	###	###			###	###	0.0
2015-May-08 Fri	6.48	6.5	###	6.4	2,563,852	###	###	###	0.5
2015-May-07 Thu	6.44	6.5	###	6.46	3,511,645	11,412,846	75.6	75.6	###
2015-May-06 Wed	6.49	6.52	6.43	6.48	3,120,776	20,207,024	###	###	0.5
2015-May-05 Tue	###	6.72	6.51	6.57	4,712,244	###	###	###	###
2015-May-04 Mon	###	6.71	###	###			###	###	0.0
2015-May-01 Fri	6.57	###	6.53	###			###	###	0.0
2015-Apr-30 Thu	###	###	6.51	###	4,053,650	###	69.9	69.9	0.0
2015-Apr-29 Wed	###	6.7	###	###	2,841,674	###	31.3	31.3	0.0
2015-Apr-28 Tue	###	6.74	6.645	###	2,104,521	###	31.6	31.6	0.0
2015-Apr-27 Mon	###	6.72	###	6.7			###	###	0.5
2015-Apr-24 Fri	6.7	6.71	###	###	3,417,852	###	21.1	21.1	0.0
2015-Apr-23 Thu	###	###	6.58	###	3,255,244	10,709,752	###	###	0.0
2015-Apr-22 Wed	###	6.79	###	###	4,720,484	16,026,043	###	###	0.0
2015-Apr-21 Tue	6.48	6.72	6.46	###	6,658,657	43,880,549	90.4	90.4	0.0
2015-Apr-20 Mon	6.41	6.43	###	###	1,902,787	###	###	###	0.0
2015-Apr-17 Fri	6.48	6.52	6.43	6.46	1,412,883	###	###	###	###
2015-Apr-16 Thu	6.51	6.55	6.48	6.5			###	###	0.5
2015-Apr-15 Wed	6.51	6.53	6.43	6.5			36.3	36.3	0.5
2015-Apr-14 Tue	6.56	6.58	6.47	6.52	2,451,386	###	###	###	0.5
2015-Apr-13 Mon	6.53	6.55	6.49	6.51	1,744,626	###	33.5	33.5	###
2015-Apr-10 Fri	6.52	6.52	6.43	6.5			26.9	26.9	0.5
2015-Apr-09 Thu	###	6.47	###	6.45	2,515,455	###	84.8	84.8	###
2015-Apr-08 Wed	6.42	6.48	###	6.42			###	###	0.5
2015-Apr-07 Tue	6.49	6.5	6.375	6.42			###	###	0.5
2015-Apr-02 Thu	6.44	6.44	###	###	1,500,325	4,831,046	###	###	0.0
2015-Apr-01 Wed	###	6.44	###	###	2,504,740	###	###	###	0.0
2015-Mar-31 Tue	###	###	###	###			7.8	7.8	0.0
2015-Mar-30 Mon	6.43	6.48	6.41	6.44	1,824,746	11,760,487	77.6	77.6	0.5
2015-Mar-27 Fri	6.5	6.54	6.45	6.49			25.1	25.1	###
2015-Mar-26 Thu	6.49	6.53	6.46	6.49	3,036,754	###	73.5	73.5	###
2015-Mar-25 Wed	###	###	6.56	6.57	4,437,378	###	24.5	24.5	###
2015-Mar-24 Tue	6.55	###	6.54	6.59			###	###	###
2015-Mar-23 Mon	###	###	6.53	6.54			###	###	0.5
2015-Mar-20 Fri	###	###	6.58	6.59	4,656,445	###	25.0	25.0	###
2015-Mar-19 Thu	6.56	###	6.52	###			###	###	0.0
2015-Mar-18 Wed	6.45	6.46	###	6.46	2,937,348	###	###	###	###
2015-Mar-17 Tue	6.4	6.48	###	6.43			77.1	77.1	###
2015-Mar-16 Mon	6.4	6.45	###	###			###	###	0.0
2015-Mar-13 Fri	6.52	6.54	6.4	6.45			###	###	###
2015-Mar-12 Thu	###	6.51	###	6.45	3,413,724	11,111,671	###	###	###
2015-Mar-11 Wed	6.2	###	###	###			84.5	84.5	0.0
2015-Mar-10 Tue	6.22	###	6.22	6.26	6,077,645	18,901,475	###	###	0.4
2015-Mar-09 Mon	###	###	6.21	6.25			29.2	29.2	###
2015-Mar-06 Fri	###	###	6.29	###	2,148,773	###	31.0	31.0	0.0
2015-Mar-05 Thu	6.29	###	6.25	###			###	###	0.0
2015-Mar-04 Wed	6.41	6.42	6.26	6.29			19.0	19.0	###
2015-Mar-03 Tue	6.49	6.51	###	6.44			34.8	34.8	0.5
2015-Mar-02 Mon	6.4	6.51	###	6.4	3,719,442	12,106,783	69.4	69.4	0.5
2015-Feb-27 Fri	6.49	6.525	6.46	6.48			###	###	0.5
2015-Feb-26 Thu	6.51	6.52	###	6.49			###	###	###
2015-Feb-25 Wed	6.52	6.575	6.49	6.52			69.0	69.0	0.5
2015-Feb-24 Tue	6.43	6.57	6.42	6.5			82.0	82.0	0.5
2015-Feb-23 Mon	6.41	6.5	###	6.46	3,067,256	9,968,582	78.6	78.6	###
2015-Feb-20 Fri	6.5	6.5	###	###			19.9	19.9	0.0
2015-Feb-19 Thu	6.55	6.57	###	6.49	6,823,144	22,414,028	24.6	24.6	###
2015-Feb-18 Wed	6.5	###	6.45	6.51	14,399,058	###	67.6	67.6	###
2015-Feb-17 Tue	###	###	6.24	###	5,721,126	###	21.3	21.3	0.0
2015-Feb-16 Mon	6.42	6.47	###	6.41			30.6	30.6	0.5
2015-Feb-13 Fri	###	6.45	6.27	6.4	5,265,884	33,491,022	77.3	77.3	0.5
2015-Feb-12 Thu	6.26	###	6.2	6.21	3,759,088	11,653,172	28.8	28.8	###
2015-Feb-11 Wed	6.25	###	6.22	6.25	3,115,644	9,689,652	###	###	###
2015-Feb-10 Tue	6.2	6.23	###	###			33.1	33.1	0.0
2015-Feb-09 Mon	###	###	###	###			76.9	76.9	0.0
2015-Feb-06 Fri	###	###	###	###	2,954,651	0	###	###	0.0
2015-Feb-05 Thu	###	###	###	###	3,971,280	0	###	###	0.0
2015-Feb-04 Wed	###	###	###	###	6,179,888	0	###	###	0.0
2015-Feb-03 Tue	6	###	###	6			###	###	0.4
2015-Feb-02 Mon	6	###	###	###			27.1	27.1	0.0
2015-Jan-30 Fri	###	###	###	###	5,873,077	0	23.9	23.9	0.0
2015-Jan-29 Thu	6	###	###	###			###	###	0.0
2015-Jan-28 Wed	###	###	6	###	1,795,844	###	###	###	0.0
2015-Jan-27 Tue	###	###	###	###			###	###	0.0
2015-Jan-23 Fri	###	###	###	###	2,355,853	0	74.0	74.0	0.0
2015-Jan-22 Thu	###	###	5.88	###			###	###	0.0
2015-Jan-21 Wed	5.87	###	5.81	5.89	1,918,442	5,573,074	69.5	69.5	###
2015-Jan-20 Tue	5.75	5.82	5.74	5.82	1,461,477	###	###	###	0.4
2015-Jan-19 Mon	5.83	5.88	5.79	5.81	2,436,587	14,217,485	33.4	33.4	###
2015-Jan-16 Fri	5.75	5.78	5.7	5.77			###	###	0.4
2015-Jan-15 Thu	5.88	5.88	5.76	5.84	4,806,650	###	###	###	0.4
2015-Jan-14 Wed	###	###	5.84	5.88	2,880,688	###	21.2	21.2	0.4
2015-Jan-13 Tue	###	###	###	6	2,721,841	0	83.2	83.2	0.4
2015-Jan-12 Mon	###	###	###	###	1,591,279	0	###	###	0.0
2015-Jan-09 Fri	###	###	###	###			###	###	0.0
2015-Jan-08 Thu	6	###	###	###	4,829,750	0	###	###	0.0
2015-Jan-07 Wed	###	###	###	###			###	###	0.0
2015-Jan-06 Tue	###	6	###	###	1,977,455	###	###	###	0.0
2015-Jan-05 Mon	###	###	###	###			70.9	70.9	0.0
2015-Jan-02 Fri	###	###	###	###	616,649	0	###	###	0.0
2014-Dec-31 Wed	###	###	###	###			###	###	0.0
2014-Dec-30 Tue	###	###	###	###	1,338,621	0	###	###	0.0
2014-Dec-29 Mon	###	###	###	###			###	###	0.0
2014-Dec-24 Wed	###	###	5.985	###			###	###	0.0
2014-Dec-23 Tue	###	###	###	###			23.0	23.0	0.0
2014-Dec-22 Mon	###	###	###	###			64.2	64.2	0.0
2014-Dec-19 Fri	5.87	###	5.87	###	7,354,389	###	83.8	83.8	0.0
2014-Dec-18 Thu	5.75	5.86	5.74	5.82			###	###	0.4
2014-Dec-17 Wed	5.56	5.78	5.56	5.75	5,902,274	###	###	###	###
2014-Dec-16 Tue	5.59	###	5.52	5.59			###	###	###
2014-Dec-15 Mon	###	5.73	5.52	###	1,858,942	10,456,548	###	###	0.0
2014-Dec-12 Fri	5.5	5.75	5.5	###			88.5	88.5	0.0
2014-Dec-11 Thu	5.48	###	5.48	5.54			###	###	0.4
2014-Dec-10 Wed	###	###	5.55	###			29.5	29.5	0.0
2014-Dec-09 Tue	5.71	5.8	###	###	3,696,322	###	###	###	0.0
2014-Dec-08 Mon	5.76	###	5.76	5.78	2,924,979	###	###	###	0.4
2014-Dec-05 Fri	5.81	5.84	5.75	5.78			###	###	0.4
2014-Dec-04 Thu	5.85	5.87	5.745	5.79	2,804,951	16,289,752	22.6	22.6	###
2014-Dec-03 Wed	5.77	###	5.77	5.83	4,945,548	###	###	###	###
2014-Dec-02 Tue	5.75	5.87	5.71	5.75			###	###	###
2014-Dec-01 Mon	5.85	5.89	5.75	5.76	3,222,988	###	38.1	38.1	###
2014-Nov-28 Fri	###	###	5.88	5.88	6,267,542	18,426,573	18.6	18.6	0.4
2014-Nov-27 Thu	###	###	###	6	3,141,857	0	###	###	0.4
2014-Nov-26 Wed	###	###	6	###			###	###	0.0
2014-Nov-25 Tue	###	###	###	###	3,413,642	0	85.4	85.4	0.0
2014-Nov-24 Mon	###	6.045	###	###	3,108,843	9,396,477	81.3	81.3	0.0
2014-Nov-21 Fri	6	6	5.875	5.89			17.9	17.9	###
2014-Nov-20 Thu	###	###	###	###	5,672,471	0	20.7	20.7	0.0
2014-Nov-19 Wed	###	###	###	###	2,529,470	0	21.5	21.5	0.0
2014-Nov-18 Tue	###	###	###	###			###	###	0.0
2014-Nov-17 Mon	6.2	6.22	###	###	1,879,926	###	34.2	34.2	0.0
2014-Nov-14 Fri	6.2	6.2	###	###	2,018,789	6,258,245	28.8	28.8	0.0
2014-Nov-13 Thu	6.28	6.28	###	###	5,881,870	18,469,071	18.7	18.7	0.0
2014-Nov-12 Wed	6.29	###	6.22	6.28	7,350,144	22,858,947	###	###	0.4
2014-Nov-11 Tue	6.25	6.29	###	6.26	3,787,523	11,911,759	76.3	76.3	0.4
2014-Nov-10 Mon	6.25	6.26	###	6.21			###	###	###
2014-Nov-07 Fri	6.4	6.44	6.26	6.29			###	###	###
2014-Nov-06 Thu	6.4	6.44	###	###	1,598,859	5,148,325	###	###	0.0
2014-Nov-05 Wed	###	###	6.29	###			79.8	79.8	0.0
2014-Nov-04 Tue	6.28	6.42	6.26	###	2,400,953	15,222,042	80.6	80.6	0.0
2014-Nov-03 Mon	6.29	###	6.25	6.29	1,459,041	###	76.8	76.8	###
2014-Oct-31 Fri	6.22	###	6.2	6.27	3,796,154	11,768,077	###	###	0.4
2014-Oct-30 Thu	6.21	6.23	###	###	1,157,950	###	###	###	0.0
2014-Oct-29 Wed	6.22	6.26	###	6.21	1,675,651	5,244,787	###	###	###
2014-Oct-28 Tue	6.2	6.24	###	###			###	###	0.0
2014-Oct-27 Mon	###	###	###	###	3,318,320	0	###	###	0.0
2014-Oct-24 Fri	###	###	###	###	5,041,145	0	19.9	19.9	0.0
2014-Oct-23 Thu	###	###	###	###			89.9	89.9	0.0
2014-Oct-22 Wed	###	###	5.945	###			###	###	0.0
2014-Oct-21 Tue	5.86	5.89	5.83	5.88			###	###	0.4
2014-Oct-20 Mon	5.84	5.87	5.82	5.84			###	###	0.4
2014-Oct-17 Fri	5.8	5.82	5.76	5.77	2,669,729	###	27.8	27.8	0.4
2014-Oct-16 Thu	5.72	5.78	5.645	5.77	2,742,482	15,666,428	78.1	78.1	0.4
2014-Oct-15 Wed	5.75	###	5.74	5.8			###	###	0.4
2014-Oct-14 Tue	###	5.78	5.655	5.78			###	###	0.4
2014-Oct-13 Mon	###	5.73	###	5.71	2,467,125	###	83.6	83.6	0.4
2014-Oct-10 Fri	5.81	5.85	5.76	5.77	6,520,449	###	###	###	0.4
2014-Oct-09 Thu	###	###	###	###	2,624,146	0	20.8	20.8	0.0
2014-Oct-08 Wed	###	###	5.89	###			72.4	72.4	0.0
2014-Oct-07 Tue	###	###	5.855	###			###	###	0.0
2014-Oct-06 Mon	###	###	###	6			###	###	0.4
2014-Oct-03 Fri	6	###	###	###			###	###	0.0
2014-Oct-02 Thu	###	###	###	###			###	###	0.0
2014-Oct-01 Wed	6	###	###	###			79.7	79.7	0.0
2014-Sep-30 Tue	###	###	###	###	6,606,828	0	###	###	0.0
2014-Sep-29 Mon	###	###	###	###	4,512,222	0	###	###	0.0
2014-Sep-26 Fri	###	###	###	###			###	###	0.0
2014-Sep-25 Thu	###	###	###	###			18.6	18.6	0.0
2014-Sep-24 Wed	###	###	###	6.24			###	###	0.4
2014-Sep-23 Tue	6.23	6.28	###	6.27	6,561,088	###	###	###	0.4
2014-Sep-22 Mon	6.27	###	6.21	6.24			###	###	0.4
2014-Sep-19 Fri	###	###	6.26	###	3,247,847	###	68.9	68.9	0.0
2014-Sep-18 Thu	###	###	6.25	###			###	###	0.0
2014-Sep-17 Wed	###	###	6.27	6.28	2,545,174	7,979,120	###	###	0.4
2014-Sep-16 Tue	###	###	6.28	###	6,335,845	19,894,553	29.6	29.6	0.0
2014-Sep-15 Mon	6.29	###	6.27	###	3,055,653	9,579,472	###	###	0.0
2014-Sep-12 Fri	6.4	6.42	###	###			###	###	0.0
2014-Sep-11 Thu	6.43	6.445	###	6.42	2,686,545	###	39.5	39.5	0.5
2014-Sep-10 Wed	6.45	6.46	6.4	6.42	2,612,750	16,799,982	29.9	29.9	0.5
2014-Sep-09 Tue	6.42	6.47	###	6.47			###	###	0.5
2014-Sep-08 Mon	6.42	6.46	6.4	6.45	2,140,183	13,761,376	###	###	###
2014-Sep-05 Fri	6.48	6.5	###	6.42	3,630,187	###	27.5	27.5	0.5
2014-Sep-04 Thu	6.4	6.52	6.4	6.47	4,892,620	31,606,325	81.7	81.7	0.5
2014-Sep-03 Wed	###	6.46	###	6.44	2,797,759	###	84.9	84.9	0.5
2014-Sep-02 Tue	###	###	6.26	###	3,515,389	###	76.7	76.7	0.0
2014-Sep-01 Mon	###	###	6.28	###			###	###	0.0
2014-Aug-29 Fri	###	###	6.25	6.28			28.0	28.0	0.4
2014-Aug-28 Thu	###	6.41	6.23	6.29	8,571,627	54,172,682	23.8	23.8	###
2014-Aug-27 Wed	6.43	###	###	6.44			###	###	0.5
2014-Aug-26 Tue	###	6.43	###	###			###	###	0.0
2014-Aug-25 Mon	###	###	6.27	###	4,637,426	###	###	###	0.0
2014-Aug-22 Fri	###	###	6.26	###	8,189,924	###	71.5	71.5	0.0
2014-Aug-21 Thu	###	6.27	###	###			80.4	80.4	0.0
2014-Aug-20 Wed	###	###	###	###			76.9	76.9	0.0
2014-Aug-19 Tue	###	###	###	###			###	###	0.0
2014-Aug-18 Mon	###	###	###	###	2,063,126	0	###	###	0.0
2014-Aug-15 Fri	###	###	###	###			74.2	74.2	0.0
2014-Aug-14 Thu	###	###	###	###			###	###	0.0
2014-Aug-13 Wed	###	###	5.88	5.89	1,713,323	###	29.5	29.5	###
2014-Aug-12 Tue	###	###	###	###	2,489,077	0	###	###	0.0
2014-Aug-11 Mon	###	###	5.87	5.89	1,449,926	###	###	###	###
2014-Aug-08 Fri	5.89	5.945	5.81	5.89			###	###	###
2014-Aug-07 Thu	###	###	###	###			72.5	72.5	0.0
2014-Aug-06 Wed	###	5.985	###	###	3,743,859	###	78.0	78.0	0.0
2014-Aug-05 Tue	6	###	###	###	4,477,651	0	###	###	0.0
2014-Aug-04 Mon	6	###	###	6	1,944,550	0	###	###	0.4
2014-Aug-01 Fri	###	###	###	###			79.4	79.4	0.0
2014-Jul-31 Thu	###	###	###	###	3,880,840	0	###	###	0.0
2014-Jul-30 Wed	###	###	###	###			74.9	74.9	0.0
2014-Jul-29 Tue	###	###	###	###	2,212,888	0	22.8	22.8	0.0
2014-Jul-28 Mon	###	###	###	###	2,386,842	0	###	###	0.0
2014-Jul-25 Fri	###	###	###	###			###	###	0.0
2014-Jul-24 Thu	###	###	6.075	###	5,023,341	###	26.8	26.8	0.0
2014-Jul-23 Wed	###	###	6	###			###	###	0.0
2014-Jul-22 Tue	###	###	###	###			75.3	75.3	0.0
2014-Jul-21 Mon	###	###	###	###	4,067,550	0	###	###	0.0
2014-Jul-18 Fri	###	###	###	###			76.2	76.2	0.0
2014-Jul-17 Thu	5.75	5.75	5.72	5.74	3,498,982	###	34.5	34.5	0.4
2014-Jul-16 Wed	5.7	5.75	###	5.74			###	###	0.4
2014-Jul-15 Tue	5.75	5.77	5.7	5.71			###	###	0.4
2014-Jul-14 Mon	5.79	5.8	5.71	5.75			27.0	27.0	###
2014-Jul-11 Fri	###	5.775	###	5.77			###	###	0.4
2014-Jul-10 Thu	5.71	5.76	5.685	5.74			74.8	74.8	0.4
2014-Jul-09 Wed	5.75	5.75	###	5.71			###	###	0.4
2014-Jul-08 Tue	5.78	5.83	5.73	5.81			###	###	###
2014-Jul-07 Mon	5.74	5.8	###	5.76	1,652,044	4,790,927	75.9	75.9	###
2014-Jul-04 Fri	5.74	5.79	5.72	5.76	2,971,523	###	71.0	71.0	###
2014-Jul-03 Thu	5.72	5.77	###	5.72			###	###	0.4
2014-Jul-02 Wed	5.73	5.785	5.645	###	3,932,785	###	###	###	0.0
2014-Jul-01 Tue	###	5.71	###	###	2,510,542	###	78.5	78.5	0.0
2014-Jun-30 Mon	###	###	###	###			34.6	34.6	0.0
2014-Jun-27 Fri	5.72	5.76	###	5.71	2,289,122	6,592,671	###	###	0.4
2014-Jun-26 Thu	###	5.73	###	5.72	3,683,440	10,553,055	79.1	79.1	0.4
2014-Jun-25 Wed	5.58	###	5.55	###	5,519,524	15,316,679	74.9	74.9	0.0
2014-Jun-24 Tue	###	###	5.55	###			79.4	79.4	0.0
2014-Jun-23 Mon	5.58	###	5.52	5.54	4,549,352	###	26.3	26.3	0.4
2014-Jun-20 Fri	5.55	5.57	5.43	5.45			###	###	###
2014-Jun-19 Thu	5.42	5.56	###	5.55	8,674,988	###	85.3	85.3	###
2014-Jun-18 Wed	5.21	5.29	5.21	5.23	4,978,123	26,135,145	###	###	###
2014-Jun-17 Tue	5.26	5.28	###	5.22	4,773,628	12,602,377	###	###	0.4
2014-Jun-16 Mon	5.25	5.27	5.23	5.27	2,520,370	13,231,942	73.7	73.7	###
2014-Jun-13 Fri	5.25	5.28	5.225	5.26	3,937,556	###	###	###	0.4
2014-Jun-12 Thu	5.28	5.325	5.25	###	5,649,857	###	79.5	79.5	0.0
2014-Jun-11 Wed	5.42	5.43	5.27	###			###	###	0.0
2014-Jun-10 Tue	5.53	5.545	###	5.45	3,996,088	11,079,153	###	###	###
2014-Jun-06 Fri	5.45	5.51	5.44	5.49	1,906,089	###	###	###	0.4
2014-Jun-05 Thu	5.46	5.51	###	5.46	5,138,274	14,155,944	###	###	###
2014-Jun-04 Wed	5.53	5.56	5.445	5.47	3,195,771	17,584,729	###	###	###
2014-Jun-03 Tue	5.53	5.56	5.475	5.51	5,349,140	29,513,879	37.6	37.6	###
2014-Jun-02 Mon	5.58	5.59	5.49	5.53			###	###	###
2014-May-30 Fri	5.59	5.645	5.55	###	6,469,675	###	74.3	74.3	0.0
2014-May-29 Thu	###	###	5.54	5.59			17.7	17.7	###
2014-May-28 Wed	5.74	5.75	###	5.7			22.4	22.4	0.4
2014-May-27 Tue	5.74	5.78	5.71	5.74	2,741,928	15,752,376	###	###	0.4
2014-May-26 Mon	5.72	###	###	5.73			71.9	71.9	###
2014-May-23 Fri	###	###	###	###			28.9	28.9	0.0
2014-May-22 Thu	###	###	###	###	3,106,577	0	68.0	68.0	0.0
2014-May-21 Wed	###	5.71	###	###			###	###	0.0
2014-May-20 Tue	5.7	5.72	###	5.7			###	###	0.4
2014-May-19 Mon	5.75	5.75	###	###			###	###	0.0
2014-May-16 Fri	5.77	5.79	###	5.73	2,614,574	###	###	###	###
2014-May-15 Thu	5.77	###	5.72	5.8	2,037,986	###	###	###	0.4
2014-May-14 Wed	5.8	5.84	5.75	5.8	1,907,674	11,054,970	70.0	70.0	0.4
2014-May-13 Tue	5.78	###	###	5.77			29.8	29.8	0.4
2014-May-12 Mon	5.75	5.77	###	5.72	1,105,687	###	33.2	33.2	0.4
2014-May-09 Fri	5.72	5.76	5.655	5.72			###	###	0.4
2014-May-08 Thu	5.71	5.8	###	5.76			80.5	80.5	###
2014-May-07 Wed	###	5.73	###	5.7			###	###	0.4
2014-May-06 Tue	###	5.685	###	###	3,520,326	10,006,526	###	###	0.0
2014-May-05 Mon	###	###	5.555	5.59			24.5	24.5	###
2014-May-02 Fri	5.45	###	5.4	5.58			88.7	88.7	0.4
2014-May-01 Thu	5.45	5.45	###	5.42			38.2	38.2	0.4
2014-Apr-30 Wed	5.42	5.47	###	5.41			31.8	31.8	###
2014-Apr-29 Tue	5.45	5.47	###	5.4	4,621,029	###	###	###	0.4
2014-Apr-28 Mon	5.41	###	###	5.4			###	###	0.4
2014-Apr-24 Thu	5.45	5.49	5.43	5.44			###	###	0.4
2014-Apr-23 Wed	5.41	5.45	###	###			###	###	0.0
2014-Apr-22 Tue	5.42	5.42	###	###	1,251,149	###	###	###	0.0
2014-Apr-17 Thu	###	5.4	###	###			###	###	0.0
2014-Apr-16 Wed	###	###	5.29	###			80.4	80.4	0.0
2014-Apr-15 Tue	5.24	###	5.21	5.27			###	###	###
2014-Apr-14 Mon	5.29	###	5.21	5.22			###	###	0.4
2014-Apr-11 Fri	5.29	###	5.22	5.26			29.3	29.3	0.4
2014-Apr-10 Thu	5.44	5.45	###	###	2,878,077	7,842,759	###	###	0.0
2014-Apr-09 Wed	###	###	5.26	###			74.8	74.8	0.0
2014-Apr-08 Tue	###	###	5.28	5.28	1,438,423	###	31.5	31.5	0.4
2014-Apr-07 Mon	###	5.375	###	###			###	###	0.0
2014-Apr-04 Fri	5.26	###	###	###	5,087,050	0	###	###	0.0
2014-Apr-03 Thu	5.24	5.28	5.21	5.27			###	###	###
2014-Apr-02 Wed	5.22	5.25	###	5.21			###	###	0.4
2014-Apr-01 Tue	5.23	5.24	###	5.22			###	###	0.4
2014-Mar-31 Mon	5.23	5.28	5.2	5.2	6,658,586	###	###	###	###
2014-Mar-28 Fri	5.24	5.26	5.2	5.2	6,678,850	34,930,385	###	###	###
2014-Mar-27 Thu	5.27	5.275	5.21	5.25	3,990,879	20,922,183	###	###	0.4
2014-Mar-26 Wed	###	5.41	5.29	###	5,061,724	27,080,223	72.3	72.3	0.0
2014-Mar-25 Tue	5.21	###	###	###	10,171,273	0	###	###	0.0
2014-Mar-24 Mon	5.22	5.26	5.22	5.24			###	###	0.4
2014-Mar-21 Fri	5.25	###	5.23	5.26			###	###	0.4
2014-Mar-20 Thu	###	###	5.22	5.23			21.6	21.6	###
2014-Mar-19 Wed	###	###	###	5.4			80.8	80.8	0.4
2014-Mar-18 Tue	5.47	5.48	###	###	3,676,489	10,073,579	18.7	18.7	0.0