(AMC) AMCOR PLC Daily Prices Page 3 - 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 26-Mar-31 02:43:12 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(AMC) AMCOR PLC Daily Prices Page 3...

TOC Company Info for AMC Limits

Company Details for (AMC) AMCOR PLC

Listing Code	AMC
Listing Name	AMCOR PLC
GICS Sector	Materials
ISIN Name	AMCOR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AMC4

Maximum Price date available .. Monday 30th March 2026
Latest price with VOLUME for AMC .. Friday 27th March 2026

AMC 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	3.74	3,520	0.0
MAX	###	71,537,428	95.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AMC Bottom

<< Previous 1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

1024 Days for (AMC) AMCOR PLC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2017-Dec-08 Fri	15.72	15.78	###	15.72			65.8	65.8	1.1
2017-Dec-07 Thu	15.77	15.8	15.59	15.71			###	###	1.1
2017-Dec-06 Wed	15.7	15.87	###	15.72			###	###	1.1
2017-Dec-05 Tue	###	###	###	15.7	2,477,956	0	###	###	###
2017-Dec-04 Mon	15.77	15.88	15.73	15.77	2,041,384	32,264,074	72.0	72.0	###
2017-Dec-01 Fri	15.53	15.75	15.43	15.73			79.6	79.6	###
2017-Nov-30 Thu	15.49	###	###	15.42	5,946,045	0	###	###	###
2017-Nov-29 Wed	###	###	15.45	15.56	8,474,142	65,462,746	28.5	28.5	###
2017-Nov-28 Tue	15.42	###	###	15.53			###	###	###
2017-Nov-27 Mon	15.51	15.57	15.47	15.5	3,040,259	###	###	###	1.1
2017-Nov-24 Fri	###	15.53	###	15.53			78.8	78.8	###
2017-Nov-23 Thu	15.45	15.48	###	###	2,450,722	18,968,588	32.8	32.8	0.0
2017-Nov-22 Wed	15.22	###	###	15.29	6,016,850	0	71.2	71.2	1.1
2017-Nov-21 Tue	###	15.21	###	###	2,563,457	###	###	###	0.0
2017-Nov-20 Mon	###	###	###	###	9,577,823	0	77.3	77.3	0.0
2017-Nov-17 Fri	###	###	###	###			34.3	34.3	0.0
2017-Nov-16 Thu	###	###	###	###	2,971,529	0	24.4	24.4	0.0
2017-Nov-15 Wed	14.84	###	14.81	###			###	###	0.0
2017-Nov-14 Tue	###	###	14.88	###			###	###	0.0
2017-Nov-13 Mon	###	###	###	###			28.6	28.6	0.0
2017-Nov-10 Fri	###	###	###	###	1,827,770	0	33.1	33.1	0.0
2017-Nov-09 Thu	###	###	###	###			###	###	0.0
2017-Nov-08 Wed	###	###	14.87	14.89	2,718,580	20,212,642	###	###	###
2017-Nov-07 Tue	###	###	###	###	2,045,727	0	72.5	72.5	0.0
2017-Nov-06 Mon	###	15.055	14.87	14.89			27.3	27.3	###
2017-Nov-03 Fri	###	###	14.855	###			20.7	20.7	0.0
2017-Nov-02 Thu	###	###	###	###			###	###	0.0
2017-Nov-01 Wed	###	###	###	###			10.2	10.2	0.0
2017-Oct-31 Tue	###	###	15.83	15.84			30.5	30.5	###
2017-Oct-30 Mon	###	###	15.88	15.88	2,631,658	###	###	###	1.1
2017-Oct-27 Fri	###	###	15.74	###	3,194,479	25,140,549	###	###	0.0
2017-Oct-26 Thu	15.87	###	15.85	###	2,516,972	###	77.1	77.1	0.0
2017-Oct-25 Wed	15.86	###	15.83	###			###	###	0.0
2017-Oct-24 Tue	15.85	###	15.81	15.84			###	###	###
2017-Oct-23 Mon	15.73	###	15.73	15.82	3,040,840	###	###	###	###
2017-Oct-20 Fri	15.82	15.87	###	15.73			25.7	25.7	###
2017-Oct-19 Thu	###	###	15.825	15.88			###	###	1.1
2017-Oct-18 Wed	15.86	###	15.81	15.87	1,905,157	###	###	###	###
2017-Oct-17 Tue	15.76	###	15.76	15.86			74.4	74.4	1.1
2017-Oct-16 Mon	15.7	15.76	###	15.7	2,045,154	###	###	###	###
2017-Oct-13 Fri	###	15.71	15.53	###			###	###	0.0
2017-Oct-12 Thu	15.5	15.58	15.41	15.56			68.1	68.1	###
2017-Oct-11 Wed	###	15.59	15.26	15.5	2,654,740	###	73.8	73.8	1.1
2017-Oct-10 Tue	###	15.48	###	###			31.4	31.4	0.0
2017-Oct-09 Mon	15.26	###	###	15.29	1,624,088	0	###	###	1.1
2017-Oct-06 Fri	###	15.24	###	15.21	1,398,989	###	###	###	###
2017-Oct-05 Thu	###	15.25	###	###			###	###	0.0
2017-Oct-04 Wed	###	15.22	###	###			###	###	0.0
2017-Oct-03 Tue	###	###	###	###	1,445,820	0	###	###	0.0
2017-Oct-02 Mon	###	###	###	15.29			###	###	1.1
2017-Sep-29 Fri	###	###	###	15.21			###	###	###
2017-Sep-28 Thu	15.5	15.54	###	###			###	###	0.0
2017-Sep-27 Wed	###	###	15.21	15.27	1,704,345	12,961,543	###	###	###
2017-Sep-26 Tue	15.4	15.46	15.25	15.28			###	###	###
2017-Sep-25 Mon	15.47	15.485	###	###			26.7	26.7	0.0
2017-Sep-22 Fri	###	###	15.2	###	2,350,576	17,864,377	###	###	0.0
2017-Sep-21 Thu	15.7	15.755	###	###	3,307,875	26,057,785	###	###	0.0
2017-Sep-20 Wed	###	15.74	15.525	15.7	2,250,652	###	###	###	###
2017-Sep-19 Tue	15.75	15.8	15.7	15.74			36.7	36.7	1.1
2017-Sep-18 Mon	15.7	15.79	###	###	1,875,974	###	32.5	32.5	0.0
2017-Sep-15 Fri	###	15.73	15.56	###	5,201,959	81,384,648	###	###	0.0
2017-Sep-14 Thu	15.7	15.78	###	15.77	1,685,171	###	76.1	76.1	###
2017-Sep-13 Wed	###	15.74	###	###	5,475,154	###	###	###	0.0
2017-Sep-12 Tue	15.72	###	15.55	###	5,228,129	###	30.4	30.4	0.0
2017-Sep-11 Mon	15.49	###	15.41	15.56	2,352,986	18,129,757	###	###	###
2017-Sep-08 Fri	###	15.7	###	15.45			17.9	17.9	###
2017-Sep-07 Thu	###	15.74	15.56	15.71			###	###	1.1
2017-Sep-06 Wed	###	###	15.41	15.52	2,768,376	###	22.9	22.9	1.1
2017-Sep-05 Tue	15.75	15.76	15.56	15.7			###	###	###
2017-Sep-04 Mon	15.76	15.81	###	15.7	1,666,627	13,174,686	35.3	35.3	###
2017-Sep-01 Fri	###	16.25	###	###			31.5	31.5	0.0
2017-Aug-31 Thu	###	16.2	###	###			27.0	27.0	0.0
2017-Aug-30 Wed	###	###	15.87	###			74.3	74.3	0.0
2017-Aug-29 Tue	15.87	###	###	15.84			36.0	36.0	###
2017-Aug-28 Mon	###	###	###	###	1,953,845	0	23.1	23.1	0.0
2017-Aug-25 Fri	###	###	###	###	2,552,352	0	75.5	75.5	0.0
2017-Aug-24 Thu	###	###	15.85	###			74.3	74.3	0.0
2017-Aug-23 Wed	###	###	###	###			###	###	0.0
2017-Aug-22 Tue	###	16.43	15.88	###			###	###	0.0
2017-Aug-21 Mon	###	16.2	###	###	3,743,757	###	###	###	0.0
2017-Aug-18 Fri	###	###	15.89	###	3,023,322	###	75.4	75.4	0.0
2017-Aug-17 Thu	###	###	###	###			69.3	69.3	0.0
2017-Aug-16 Wed	15.86	###	###	###	2,270,957	0	###	###	0.0
2017-Aug-15 Tue	15.77	15.83	15.685	15.71			###	###	1.1
2017-Aug-14 Mon	###	###	15.48	15.57	1,020,686	###	31.6	31.6	1.1
2017-Aug-11 Fri	###	15.54	15.29	15.5	1,827,471	###	###	###	1.1
2017-Aug-10 Thu	15.46	###	15.4	15.54	2,259,243	17,396,171	80.2	80.2	###
2017-Aug-09 Wed	15.47	15.545	15.4	15.41			###	###	###
2017-Aug-08 Tue	15.47	15.59	15.42	15.53	3,509,086	54,408,378	###	###	###
2017-Aug-07 Mon	15.43	15.44	###	###	2,374,285	18,329,480	###	###	0.0
2017-Aug-04 Fri	###	15.41	15.27	15.29			###	###	1.1
2017-Aug-03 Thu	15.41	15.41	15.26	###	2,142,252	###	28.0	28.0	0.0
2017-Aug-02 Wed	15.47	15.555	15.27	###			###	###	0.0
2017-Aug-01 Tue	###	###	15.2	###			28.5	28.5	0.0
2017-Jul-31 Mon	###	15.375	###	###			###	###	0.0
2017-Jul-28 Fri	###	###	###	###	3,064,185	0	22.7	22.7	0.0
2017-Jul-27 Thu	###	15.77	###	15.72			###	###	1.1
2017-Jul-26 Wed	###	15.72	15.55	###			31.3	31.3	0.0
2017-Jul-25 Tue	15.4	15.54	###	15.48	3,063,729	23,805,174	###	###	1.1
2017-Jul-24 Mon	15.56	###	15.4	15.42			25.2	25.2	###
2017-Jul-21 Fri	###	###	15.51	15.58			###	###	1.1
2017-Jul-20 Thu	###	15.7	15.5	###	1,815,626	###	73.3	73.3	0.0
2017-Jul-19 Wed	15.89	15.89	15.57	###	2,047,870	###	17.2	17.2	0.0
2017-Jul-18 Tue	###	###	15.71	15.74			23.0	23.0	1.1
2017-Jul-17 Mon	15.86	###	15.8	###			81.4	81.4	0.0
2017-Jul-14 Fri	###	###	15.86	###			27.3	27.3	0.0
2017-Jul-13 Thu	###	###	###	15.86	2,992,846	0	###	###	1.1
2017-Jul-12 Wed	###	###	15.86	15.86			24.9	24.9	1.1
2017-Jul-11 Tue	###	###	###	###			###	###	0.0
2017-Jul-10 Mon	###	###	16.085	###			20.9	20.9	0.0
2017-Jul-07 Fri	16.21	16.28	###	###	3,054,347	24,862,384	###	###	0.0
2017-Jul-06 Thu	16.27	16.41	16.2	###	2,086,944	34,027,621	###	###	0.0
2017-Jul-05 Wed	###	16.48	16.27	###	2,370,226	38,812,450	###	###	0.0
2017-Jul-04 Tue	###	###	###	###			###	###	0.0
2017-Jul-03 Mon	###	16.2	###	###			29.0	29.0	0.0
2017-Jun-30 Fri	16.4	16.4	###	16.21			###	###	1.2
2017-Jun-29 Thu	16.44	16.54	###	16.53	3,030,646	25,063,442	###	###	###
2017-Jun-28 Wed	###	16.43	###	###			###	###	0.0
2017-Jun-27 Tue	16.54	16.555	###	16.42	1,680,271	13,908,443	###	###	1.2
2017-Jun-26 Mon	###	###	16.46	16.5	2,370,929	19,512,745	###	###	1.2
2017-Jun-23 Fri	16.57	###	16.545	16.59	2,530,746	###	###	###	1.2
2017-Jun-22 Thu	16.73	16.73	16.48	16.52	2,324,743	38,602,357	20.4	20.4	###
2017-Jun-21 Wed	16.58	###	16.49	16.52	4,044,722	###	###	###	###
2017-Jun-20 Tue	###	16.78	16.55	16.7			###	###	1.2
2017-Jun-19 Mon	16.41	###	###	16.57			###	###	###
2017-Jun-16 Fri	###	###	16.22	###	3,684,751	###	###	###	0.0
2017-Jun-15 Thu	16.44	16.45	###	16.25			###	###	###
2017-Jun-14 Wed	###	###	###	###	4,864,821	0	###	###	0.0
2017-Jun-13 Tue	###	###	15.86	###			69.7	69.7	0.0
2017-Jun-09 Fri	###	###	15.76	###			###	###	0.0
2017-Jun-08 Thu	###	###	15.845	###	1,907,274	15,110,378	###	###	0.0
2017-Jun-07 Wed	###	###	###	###	2,583,622	0	###	###	0.0
2017-Jun-06 Tue	16.25	16.26	###	###			###	###	0.0
2017-Jun-05 Mon	###	16.27	###	16.23	2,797,923	###	80.7	80.7	###
2017-Jun-02 Fri	###	###	###	###			68.9	68.9	0.0
2017-Jun-01 Thu	15.48	###	15.4	###	5,035,720	38,775,044	###	###	0.0
2017-May-31 Wed	15.4	15.48	###	###			###	###	0.0
2017-May-30 Tue	15.5	15.53	###	15.42			29.4	29.4	###
2017-May-29 Mon	15.5	15.58	15.41	15.49			###	###	###
2017-May-26 Fri	15.5	###	###	15.45			###	###	###
2017-May-25 Thu	15.49	15.49	###	15.47			31.4	31.4	###
2017-May-24 Wed	15.27	###	###	###			73.9	73.9	0.0
2017-May-23 Tue	15.22	15.28	###	15.21			36.3	36.3	###
2017-May-22 Mon	###	15.22	###	###	2,404,659	18,299,454	31.0	31.0	0.0
2017-May-19 Fri	###	###	###	###			20.1	20.1	0.0
2017-May-18 Thu	15.28	15.28	###	###			19.3	19.3	0.0
2017-May-17 Wed	###	###	15.24	15.25			31.1	31.1	###
2017-May-16 Tue	15.48	15.48	###	###			26.7	26.7	0.0
2017-May-15 Mon	15.26	###	###	15.29			###	###	1.1
2017-May-12 Fri	15.4	15.48	15.22	15.27			27.2	27.2	###
2017-May-11 Thu	15.58	15.58	###	15.41			22.1	22.1	###
2017-May-10 Wed	###	###	###	15.49			###	###	###
2017-May-09 Tue	15.47	15.555	15.375	15.47			###	###	###
2017-May-08 Mon	15.47	15.55	15.27	15.42			###	###	###
2017-May-05 Fri	###	15.53	###	15.27	4,650,089	36,107,941	###	###	###
2017-May-04 Thu	###	15.355	###	###			###	###	0.0
2017-May-03 Wed	###	15.71	###	15.2			###	###	1.1
2017-May-02 Tue	15.85	###	###	15.71			26.8	26.8	1.1
2017-May-01 Mon	###	15.775	###	15.72	3,469,224	###	73.9	73.9	1.1
2017-Apr-28 Fri	15.81	15.85	###	15.71	2,787,923	22,094,289	27.0	27.0	1.1
2017-Apr-27 Thu	###	15.77	15.56	15.75	2,303,958	###	###	###	1.1
2017-Apr-26 Wed	15.82	15.89	###	###	3,063,740	###	31.8	31.8	0.0
2017-Apr-24 Mon	15.46	###	###	###	2,275,487	0	###	###	0.0
2017-Apr-21 Fri	15.5	###	###	15.4			25.7	25.7	###
2017-Apr-20 Thu	###	15.48	15.28	15.4			###	###	###
2017-Apr-19 Wed	###	15.4	###	15.2	2,197,880	16,923,676	23.9	23.9	1.1
2017-Apr-18 Tue	###	15.43	###	###	2,941,183	22,691,226	###	###	0.0
2017-Apr-13 Thu	15.27	15.42	15.23	###			79.8	79.8	0.0
2017-Apr-12 Wed	###	###	###	###			84.9	84.9	0.0
2017-Apr-11 Tue	15.26	###	###	15.24	2,132,574	0	32.4	32.4	1.1
2017-Apr-10 Mon	###	###	15.21	15.25	2,046,750	###	###	###	###
2017-Apr-07 Fri	15.25	15.29	###	15.27	2,223,949	###	###	###	###
2017-Apr-06 Thu	###	15.24	###	15.21			###	###	###
2017-Apr-05 Wed	15.2	15.2	###	###			24.1	24.1	0.0
2017-Apr-04 Tue	###	###	14.945	###			###	###	0.0
2017-Apr-03 Mon	###	###	###	###			###	###	0.0
2017-Mar-31 Fri	###	###	###	###			###	###	0.0
2017-Mar-30 Thu	15.4	15.52	15.22	15.29			###	###	1.1
2017-Mar-29 Wed	###	###	###	15.29	3,424,677	0	75.6	75.6	1.1
2017-Mar-28 Tue	###	###	###	###			###	###	0.0
2017-Mar-27 Mon	14.75	###	###	###	2,702,451	0	82.7	82.7	0.0
2017-Mar-24 Fri	14.71	###	###	###			82.7	82.7	0.0
2017-Mar-23 Thu	###	###	14.59	###	1,942,271	###	30.0	30.0	0.0
2017-Mar-22 Wed	14.51	###	14.5	14.55	3,086,140	###	76.5	76.5	###
2017-Mar-21 Tue	14.42	###	14.42	###	3,206,853	###	###	###	0.0
2017-Mar-20 Mon	14.45	14.57	###	14.57			###	###	###
2017-Mar-17 Fri	14.42	14.55	14.42	14.5			###	###	1.0
2017-Mar-16 Thu	###	###	###	###			70.8	70.8	0.0
2017-Mar-15 Wed	14.42	14.42	###	###			29.5	29.5	0.0
2017-Mar-14 Tue	14.48	14.5	###	###			###	###	0.0
2017-Mar-13 Mon	14.46	###	###	14.4	2,547,170	0	34.0	34.0	1.0
2017-Mar-10 Fri	14.29	###	14.24	###	3,309,127	23,560,984	71.5	71.5	0.0
2017-Mar-09 Thu	###	14.26	###	14.2			80.4	80.4	1.0
2017-Mar-08 Wed	###	14.25	###	###			###	###	0.0
2017-Mar-07 Tue	###	###	###	14.25			###	###	1.0
2017-Mar-06 Mon	14.23	###	###	14.29			###	###	###
2017-Mar-03 Fri	14.2	###	###	###			35.2	35.2	0.0
2017-Mar-02 Thu	14.29	###	14.23	###	3,496,087	24,874,659	###	###	0.0
2017-Mar-01 Wed	###	###	13.89	###	4,062,252	28,212,340	###	###	0.0
2017-Feb-28 Tue	14.25	14.25	###	###			###	###	0.0
2017-Feb-27 Mon	14.23	14.43	###	###			34.0	34.0	0.0
2017-Feb-24 Fri	###	###	14.185	###			30.8	30.8	0.0
2017-Feb-23 Thu	14.48	14.59	14.4	14.5	2,783,143	40,341,657	71.6	71.6	1.0
2017-Feb-22 Wed	14.41	14.51	###	14.48			75.5	75.5	1.0
2017-Feb-21 Tue	14.58	14.58	###	###			###	###	0.0
2017-Feb-20 Mon	14.77	14.88	###	###	3,258,645	###	32.4	32.4	0.0
2017-Feb-17 Fri	14.84	###	14.75	14.76			30.6	30.6	1.1
2017-Feb-16 Thu	###	###	14.85	###	2,966,882	###	30.7	30.7	0.0
2017-Feb-15 Wed	15.29	###	###	###	4,150,185	0	###	###	0.0
2017-Feb-14 Tue	15.25	15.49	###	15.23	3,465,946	26,843,751	###	###	1.1
2017-Feb-13 Mon	###	15.24	14.86	###	4,175,387	62,839,574	72.9	72.9	0.0
2017-Feb-10 Fri	###	###	###	14.55			77.4	77.4	###
2017-Feb-09 Thu	###	###	14.27	###	2,728,923	###	###	###	0.0
2017-Feb-08 Wed	14.45	14.755	14.385	14.55			###	###	###
2017-Feb-07 Tue	###	14.48	14.24	14.4			###	###	1.0
2017-Feb-06 Mon	###	14.23	###	14.2			###	###	1.0
2017-Feb-03 Fri	###	14.21	###	###	3,390,781	###	79.7	79.7	0.0
2017-Feb-02 Thu	###	14.2	###	###	2,136,076	###	29.0	29.0	0.0
2017-Feb-01 Wed	14.47	14.47	14.22	14.23			20.4	20.4	###
2017-Jan-31 Tue	###	14.4	14.24	###	2,037,544	###	###	###	0.0
2017-Jan-30 Mon	###	14.49	14.2	14.27	1,590,149	22,810,687	31.3	31.3	###
2017-Jan-27 Fri	14.49	14.59	14.41	14.47			###	###	###
2017-Jan-25 Wed	14.55	###	14.4	14.41	2,348,381	16,908,343	###	###	###
2017-Jan-24 Tue	###	14.57	14.27	14.5			77.7	77.7	1.0
2017-Jan-23 Mon	###	14.75	###	###	3,554,247	26,212,571	###	###	0.0
2017-Jan-20 Fri	14.55	14.81	14.55	14.72	1,763,478	25,887,857	###	###	###
2017-Jan-19 Thu	14.84	14.88	###	14.77	2,336,249	###	33.4	33.4	1.1
2017-Jan-18 Wed	###	###	14.745	14.86	2,277,624	16,791,782	29.0	29.0	###
2017-Jan-17 Tue	###	###	14.87	###			33.1	33.1	0.0
2017-Jan-16 Mon	###	###	14.86	###			###	###	0.0
2017-Jan-13 Fri	###	15.2	###	###	1,744,551	13,258,587	32.0	32.0	0.0
2017-Jan-12 Thu	###	###	###	###	1,807,245	0	33.1	33.1	0.0
2017-Jan-11 Wed	###	###	###	###			24.2	24.2	0.0
2017-Jan-10 Tue	15.24	15.24	###	###	2,394,642	18,247,172	23.0	23.0	0.0
2017-Jan-09 Mon	###	15.29	###	###	2,144,174	###	###	###	0.0
2017-Jan-06 Fri	###	###	###	###	1,105,055	0	###	###	0.0
2017-Jan-05 Thu	###	###	###	###			69.4	69.4	0.0
2017-Jan-04 Wed	###	###	###	###	1,415,987	0	###	###	0.0
2017-Jan-03 Tue	###	15.24	###	15.21	1,415,784	10,788,274	###	###	###
2016-Dec-30 Fri	###	###	###	###	1,104,871	0	19.9	19.9	0.0
2016-Dec-29 Thu	###	15.2	###	###			63.1	63.1	0.0
2016-Dec-28 Wed	###	15.24	###	###			###	###	0.0
2016-Dec-23 Fri	###	15.25	###	###			###	###	0.0
2016-Dec-22 Thu	14.85	###	14.78	###	2,657,573	###	###	###	0.0
2016-Dec-21 Wed	14.87	###	14.87	###			78.5	78.5	0.0
2016-Dec-20 Tue	14.83	###	14.71	###			###	###	0.0
2016-Dec-19 Mon	###	14.88	###	14.81			###	###	1.1
2016-Dec-16 Fri	14.58	14.73	14.55	###	3,212,542	###	###	###	0.0
2016-Dec-15 Thu	14.5	###	14.5	14.73			###	###	1.1
2016-Dec-14 Wed	###	14.55	###	14.5			78.4	78.4	1.0
2016-Dec-13 Tue	14.23	###	###	14.22			###	###	1.0
2016-Dec-12 Mon	14.54	14.54	14.27	14.29			###	###	###
2016-Dec-09 Fri	###	###	14.385	14.45	3,308,721	23,797,975	###	###	1.0
2016-Dec-08 Thu	14.4	14.72	14.28	###	3,592,572	###	83.8	83.8	0.0
2016-Dec-07 Wed	###	###	###	###			80.0	80.0	0.0
2016-Dec-06 Tue	###	###	###	###			###	###	0.0
2016-Dec-05 Mon	14.2	14.24	###	###			43.7	43.7	0.0
2016-Dec-02 Fri	###	###	###	14.2	3,459,858	0	35.7	35.7	1.0
2016-Dec-01 Thu	14.46	14.46	###	###	3,925,123	###	30.0	30.0	0.0
2016-Nov-30 Wed	14.44	14.49	14.24	###			###	###	0.0
2016-Nov-29 Tue	###	14.575	14.28	14.51			###	###	###
2016-Nov-28 Mon	14.71	14.8	14.345	###			###	###	0.0
2016-Nov-25 Fri	14.89	###	14.72	###	3,062,986	22,543,576	###	###	0.0
2016-Nov-24 Thu	14.52	###	14.5	###			###	###	0.0
2016-Nov-23 Wed	14.28	14.4	###	###			69.2	69.2	0.0
2016-Nov-22 Tue	14.26	###	###	14.29	2,406,927	0	66.8	66.8	###
2016-Nov-21 Mon	14.23	###	###	###			31.9	31.9	0.0
2016-Nov-18 Fri	###	###	###	14.27			87.4	87.4	###
2016-Nov-17 Thu	###	###	###	###			###	###	0.0
2016-Nov-16 Wed	13.88	###	###	13.83	4,300,170	0	###	###	1.0
2016-Nov-15 Tue	###	###	13.88	13.89	3,662,846	25,420,151	###	###	1.0
2016-Nov-14 Mon	14.22	14.25	###	###			27.8	27.8	0.0
2016-Nov-11 Fri	###	###	###	14.22	4,601,546	0	###	###	1.0
2016-Nov-10 Thu	###	14.7	14.49	14.59			###	###	1.0
2016-Nov-09 Wed	14.55	14.77	###	###	3,889,343	###	###	###	0.0
2016-Nov-08 Tue	14.7	14.7	###	14.42	2,709,677	19,916,125	###	###	###
2016-Nov-07 Mon	14.47	###	14.43	14.56			69.1	69.1	###
2016-Nov-04 Fri	###	###	14.27	14.45			82.6	82.6	1.0
2016-Nov-03 Thu	14.41	14.53	###	14.45			###	###	1.0
2016-Nov-02 Wed	###	###	###	14.49	2,243,758	0	34.9	34.9	###
2016-Nov-01 Tue	###	14.77	14.53	14.71			73.1	73.1	###
2016-Oct-31 Mon	14.7	14.775	14.59	14.7			###	###	###
2016-Oct-28 Fri	14.71	14.86	14.575	###	1,814,181	###	###	###	0.0
2016-Oct-27 Thu	###	###	14.73	14.76	2,903,673	21,385,551	###	###	1.1
2016-Oct-26 Wed	###	###	14.86	###			###	###	0.0
2016-Oct-25 Tue	###	15.245	14.82	###			69.3	69.3	0.0
2016-Oct-24 Mon	###	###	14.8	###	2,595,420	###	80.6	80.6	0.0
2016-Oct-21 Fri	###	###	14.85	###	2,982,477	###	###	###	0.0
2016-Oct-20 Thu	###	###	14.88	14.89			10.5	10.5	###
2016-Oct-19 Wed	15.59	###	###	15.21	2,950,323	0	###	###	###
2016-Oct-18 Tue	15.7	15.73	15.47	15.51	2,294,282	###	22.9	22.9	1.1
2016-Oct-17 Mon	###	15.78	###	###	1,945,971	###	###	###	0.0
2016-Oct-14 Fri	15.43	15.74	15.43	###			###	###	0.0
2016-Oct-13 Thu	###	15.49	15.25	15.42			75.6	75.6	###
2016-Oct-12 Wed	###	15.46	15.29	###			###	###	0.0
2016-Oct-11 Tue	15.53	###	15.44	15.47			###	###	###
2016-Oct-10 Mon	15.55	###	15.48	15.5			34.6	34.6	1.1
2016-Oct-07 Fri	###	###	###	15.49	1,672,251	0	###	###	###
2016-Oct-06 Thu	15.5	15.57	###	15.56			75.4	75.4	###
2016-Oct-05 Wed	15.21	15.49	###	15.49			87.0	87.0	###
2016-Oct-04 Tue	###	###	###	###			###	###	0.0
2016-Oct-03 Mon	###	15.21	###	###	1,100,659	###	27.0	27.0	0.0
2016-Sep-30 Fri	###	###	###	###	1,938,889	0	###	###	0.0
2016-Sep-29 Thu	###	15.25	###	15.23	1,890,482	14,414,925	71.4	71.4	1.1
2016-Sep-28 Wed	###	###	###	###	1,988,270	0	###	###	0.0
2016-Sep-27 Tue	###	###	###	###	3,054,959	0	###	###	0.0
2016-Sep-26 Mon	###	15.255	###	###			83.8	83.8	0.0
2016-Sep-23 Fri	###	15.21	14.89	###			###	###	0.0
2016-Sep-22 Thu	15.27	###	###	###			###	###	0.0
2016-Sep-21 Wed	15.27	15.41	15.24	15.27	2,389,149	###	###	###	###
2016-Sep-20 Tue	###	15.42	###	###	3,198,886	###	28.9	28.9	0.0
2016-Sep-19 Mon	15.28	###	###	15.22	611,876	0	###	###	1.1
2016-Sep-16 Fri	15.2	15.47	###	###	5,113,776	39,555,057	70.0	70.0	0.0
2016-Sep-15 Thu	###	###	###	###	4,825,570	0	71.7	71.7	0.0
2016-Sep-14 Wed	###	15.28	###	###			###	###	0.0
2016-Sep-13 Tue	15.55	15.57	15.25	15.25	3,658,059	56,370,689	19.5	19.5	###
2016-Sep-12 Mon	15.4	15.55	###	###	2,429,247	###	48.3	48.3	0.0
2016-Sep-09 Fri	###	15.71	15.45	###	2,352,559	###	###	###	0.0
2016-Sep-08 Thu	###	###	###	15.71	3,156,252	0	21.1	21.1	1.1
2016-Sep-07 Wed	15.88	16.2	###	###	3,517,426	28,491,150	76.9	76.9	0.0
2016-Sep-06 Tue	###	###	15.83	###			###	###	0.0
2016-Sep-05 Mon	###	16.43	###	16.25	2,509,325	###	70.6	70.6	###
2016-Sep-02 Fri	###	16.22	15.75	15.84	2,013,872	32,191,743	27.1	27.1	###
2016-Sep-01 Thu	###	###	15.89	###	2,741,977	###	29.9	29.9	0.0
2016-Aug-31 Wed	16.25	16.25	15.85	###			###	###	0.0
2016-Aug-30 Tue	###	###	###	###	2,007,471	0	###	###	0.0
2016-Aug-29 Mon	###	###	###	###			###	###	0.0
2016-Aug-26 Fri	###	16.5	###	###			###	###	0.0
2016-Aug-25 Thu	15.71	16.21	15.58	###			###	###	0.0
2016-Aug-24 Wed	###	15.42	###	###			###	###	0.0
2016-Aug-23 Tue	###	15.545	15.27	15.4			###	###	###
2016-Aug-22 Mon	15.47	15.53	15.29	###			34.0	34.0	0.0
2016-Aug-19 Fri	15.53	15.53	15.4	15.46			###	###	1.1
2016-Aug-18 Thu	###	15.655	15.42	15.44			###	###	1.1
2016-Aug-17 Wed	15.51	15.73	15.42	15.47			###	###	###
2016-Aug-16 Tue	15.58	###	15.5	15.56			###	###	###
2016-Aug-15 Mon	###	15.685	###	15.52	1,806,978	14,171,224	82.4	82.4	1.1
2016-Aug-12 Fri	###	###	###	15.29			71.5	71.5	1.1
2016-Aug-11 Thu	15.24	15.27	###	###	3,184,142	24,310,924	23.9	23.9	0.0
2016-Aug-10 Wed	###	15.22	###	###	1,927,858	###	70.5	70.5	0.0
2016-Aug-09 Tue	15.44	15.445	###	15.2	1,769,877	13,667,875	22.5	22.5	1.1
2016-Aug-08 Mon	15.2	15.4	###	###			###	###	0.0
2016-Aug-05 Fri	###	###	###	###	2,428,645	0	###	###	0.0
2016-Aug-04 Thu	###	15.25	###	###			###	###	0.0
2016-Aug-03 Wed	###	15.185	###	###	3,514,371	###	36.9	36.9	0.0
2016-Aug-02 Tue	###	###	###	###			###	###	0.0
2016-Aug-01 Mon	15.29	###	###	###	3,624,670	0	21.9	21.9	0.0
2016-Jul-29 Fri	15.24	15.29	###	###	5,494,347	42,004,282	20.7	20.7	0.0
2016-Jul-28 Thu	15.23	###	15.23	15.28			69.1	69.1	###
2016-Jul-27 Wed	15.42	15.45	15.2	15.25			27.6	27.6	###
2016-Jul-26 Tue	15.43	15.56	15.355	###			35.0	35.0	0.0
2016-Jul-25 Mon	15.4	###	###	15.42	1,919,846	0	72.6	72.6	###
2016-Jul-22 Fri	15.44	15.45	15.24	###			###	###	0.0
2016-Jul-21 Thu	15.76	###	15.545	15.56			###	###	###
2016-Jul-20 Wed	15.52	15.56	15.375	15.52	2,731,176	###	61.4	61.4	1.1
2016-Jul-19 Tue	15.77	15.8	###	15.46			###	###	1.1
2016-Jul-18 Mon	###	15.83	###	15.77			###	###	###
2016-Jul-15 Fri	###	###	15.52	###	3,014,573	23,393,086	71.1	71.1	0.0
2016-Jul-14 Thu	15.41	15.585	15.29	15.55	1,861,427	28,735,779	77.8	77.8	###
2016-Jul-13 Wed	15.59	15.59	15.28	15.48	3,351,120	###	26.2	26.2	1.1
2016-Jul-12 Tue	15.46	15.55	###	15.46			###	###	1.1
2016-Jul-11 Mon	15.2	###	###	15.28			###	###	###
2016-Jul-08 Fri	###	###	###	###			###	###	0.0
2016-Jul-07 Thu	###	###	14.87	###	1,966,523	###	###	###	0.0
2016-Jul-06 Wed	14.74	14.89	###	14.85			77.8	77.8	###
2016-Jul-05 Tue	###	###	14.82	14.88			###	###	1.1
2016-Jul-04 Mon	14.82	###	###	###	2,440,481	0	###	###	0.0
2016-Jul-01 Fri	###	###	14.77	###	2,464,072	18,197,171	63.0	63.0	0.0
2016-Jun-30 Thu	14.88	###	###	###	5,409,777	0	###	###	0.0
2016-Jun-29 Wed	14.46	###	###	14.53	3,000,179	0	###	###	1.0
2016-Jun-28 Tue	14.25	###	###	###	6,819,925	0	###	###	0.0
2016-Jun-27 Mon	14.2	###	14.2	14.42	2,667,444	18,938,852	###	###	###
2016-May-27 Fri	16.4	16.655	###	###	4,959,484	###	###	###	0.0
2016-May-26 Thu	16.41	16.42	16.28	###			30.2	30.2	0.0
2016-May-25 Wed	###	16.53	16.26	###	4,145,155	###	###	###	0.0
2016-May-24 Tue	16.26	16.28	###	###	2,620,481	###	###	###	0.0
2016-May-23 Mon	16.25	16.29	###	###	2,721,721	###	###	###	0.0
2016-May-20 Fri	16.28	###	###	###			21.3	21.3	0.0
2016-May-19 Thu	16.2	###	###	###	5,042,485	0	86.1	86.1	0.0
2016-May-18 Wed	###	###	###	###	3,638,924	0	32.0	32.0	0.0
2016-May-17 Tue	###	###	###	16.21			###	###	1.2
2016-May-16 Mon	16.2	###	16.125	16.22			71.4	71.4	1.2
2016-May-13 Fri	###	16.47	###	16.29	3,534,651	29,107,850	###	###	###
2016-May-12 Thu	###	16.27	###	###	2,444,647	###	###	###	0.0
2016-May-11 Wed	###	###	###	###			70.3	70.3	0.0
2016-May-10 Tue	15.89	###	###	###	3,710,128	0	77.8	77.8	0.0
2016-May-09 Mon	###	###	15.72	15.88	3,225,247	25,350,441	22.0	22.0	1.1
2016-May-06 Fri	15.72	###	15.53	###			###	###	0.0
2016-May-05 Thu	###	15.75	15.56	15.75	3,202,283	50,131,740	###	###	1.1
2016-May-04 Wed	###	15.86	15.46	15.72			###	###	1.1
2016-May-03 Tue	###	15.78	###	15.74	2,633,425	20,777,723	83.7	83.7	1.1
2016-May-02 Mon	15.43	15.5	15.27	###	3,222,870	49,583,854	28.5	28.5	0.0
2016-Apr-29 Fri	###	15.45	15.25	15.4	7,314,951	###	67.6	67.6	###
2016-Apr-28 Thu	15.4	15.5	15.26	15.42	5,234,345	80,504,226	69.5	69.5	###
2016-Apr-27 Wed	15.2	###	###	15.22	3,684,085	0	###	###	1.1
2016-Apr-26 Tue	14.89	15.22	14.89	###			85.4	85.4	0.0
2016-Apr-22 Fri	###	15.2	###	###			###	###	0.0
2016-Apr-21 Thu	15.5	15.56	###	###	5,216,851	###	21.8	21.8	0.0
2016-Apr-20 Wed	15.51	15.81	15.45	15.57	3,873,975	60,550,229	###	###	1.1
2016-Apr-19 Tue	###	15.45	###	15.4			###	###	###
2016-Apr-18 Mon	###	###	###	###	2,906,440	0	###	###	0.0
2016-Apr-15 Fri	14.73	14.78	###	14.76			###	###	1.1
2016-Apr-14 Thu	14.87	14.88	14.72	14.84	4,963,183	###	###	###	###
2016-Apr-13 Wed	14.76	###	###	###			80.0	80.0	0.0
2016-Apr-12 Tue	14.44	###	###	###	1,711,127	0	79.6	79.6	0.0
2016-Apr-11 Mon	14.59	###	###	14.53	1,702,655	0	###	###	1.0
2016-Apr-08 Fri	14.5	###	14.46	14.59	1,939,376	14,021,688	72.8	72.8	1.0
2016-Apr-07 Thu	14.55	14.78	14.51	###			74.7	74.7	0.0
2016-Apr-06 Wed	14.7	14.81	14.56	###			25.1	25.1	0.0
2016-Apr-05 Tue	14.52	14.8	14.47	14.71	5,858,388	###	86.1	86.1	###
2016-Apr-04 Mon	14.23	###	###	14.24			###	###	1.0
2016-Apr-01 Fri	14.25	###	###	###	2,101,387	0	###	###	0.0
2016-Mar-31 Thu	14.25	###	###	###	2,803,279	0	73.3	73.3	0.0
2016-Mar-30 Wed	14.48	14.49	###	14.23			20.0	20.0	###
2016-Mar-29 Tue	14.5	###	14.26	###	2,458,042	###	###	###	0.0
2016-Mar-24 Thu	###	14.53	###	14.45			###	###	1.0
2016-Mar-23 Wed	###	14.24	###	###			81.5	81.5	0.0
2016-Mar-22 Tue	###	14.21	###	###	1,856,585	###	30.5	30.5	0.0
2016-Mar-21 Mon	14.28	14.28	###	###	1,496,053	###	23.6	23.6	0.0
2016-Mar-18 Fri	14.41	14.42	###	14.21			22.6	22.6	###
2016-Mar-17 Thu	14.29	###	14.25	14.27	2,868,123	20,435,376	###	###	###
2016-Mar-16 Wed	###	14.2	###	###			###	###	0.0
2016-Mar-15 Tue	14.22	14.26	###	###			###	###	0.0
2016-Mar-14 Mon	14.2	14.28	###	###			###	###	0.0
2016-Mar-11 Fri	###	###	###	###	3,399,522	0	###	###	0.0
2016-Mar-10 Thu	###	14.4	###	14.24			26.4	26.4	1.0
2016-Mar-09 Wed	###	14.4	###	14.4	4,128,124	###	###	###	1.0
2016-Mar-08 Tue	###	###	13.84	###	2,649,853	18,336,982	###	###	0.0
2016-Mar-07 Mon	###	###	13.88	###	2,359,585	###	28.6	28.6	0.0
2016-Mar-04 Fri	###	###	13.89	###			20.6	20.6	0.0
2016-Mar-03 Thu	###	###	###	###			25.1	25.1	0.0
2016-Mar-02 Wed	###	###	###	###			###	###	0.0
2016-Mar-01 Tue	###	14.25	###	###			64.0	64.0	0.0
2016-Feb-29 Mon	###	###	###	###	4,454,381	0	30.5	30.5	0.0
2016-Feb-26 Fri	###	###	13.83	###	2,422,728	###	###	###	0.0
2016-Feb-25 Thu	###	###	13.8	###			36.7	36.7	0.0
2016-Feb-24 Wed	13.81	###	13.71	13.88			79.4	79.4	###
2016-Feb-23 Tue	###	###	###	13.88	4,275,220	0	###	###	###
2016-Feb-22 Mon	###	14.22	###	###	3,725,250	26,486,527	###	###	0.0
2016-Feb-19 Fri	###	14.28	13.83	###			###	###	0.0
2016-Feb-18 Thu	###	###	13.85	###			###	###	0.0
2016-Feb-17 Wed	13.7	###	13.58	###	6,188,459	###	79.8	79.8	0.0
2016-Feb-16 Tue	###	13.7	13.42	13.58	3,960,583	###	28.6	28.6	###
2016-Feb-15 Mon	###	###	###	13.4	6,225,928	0	87.2	87.2	1.0
2016-Feb-12 Fri	###	12.28	###	12.23	6,374,475	39,139,276	82.8	82.8	###
2016-Feb-11 Thu	12.29	###	###	12.28			28.6	28.6	0.9
2016-Feb-10 Wed	###	###	###	###			34.9	34.9	0.0
2016-Feb-09 Tue	12.46	###	###	###	4,689,483	0	###	###	0.0
2016-Feb-08 Mon	12.58	12.87	12.52	12.57	4,735,088	60,111,942	32.8	32.8	0.9
2016-Feb-05 Fri	###	12.72	12.49	12.54			###	###	0.9
2016-Feb-04 Thu	###	###	12.57	###			12.6	12.6	0.0
2016-Feb-03 Wed	###	###	12.76	12.82	3,737,849	23,847,476	###	###	0.9
2016-Feb-02 Tue	###	13.45	12.985	###	3,886,643	###	20.5	20.5	0.0
2016-Feb-01 Mon	13.42	###	###	13.56	3,585,774	0	81.0	81.0	1.0
2016-Jan-29 Fri	###	###	###	###			###	###	0.0
2016-Jan-28 Thu	###	###	12.84	###			84.5	84.5	0.0
2016-Jan-27 Wed	###	###	12.88	###			###	###	0.0
2016-Jan-25 Mon	###	###	13.125	13.27	2,288,021	###	77.8	77.8	0.9
2016-Jan-22 Fri	###	###	12.51	###			###	###	0.0
2016-Jan-21 Thu	###	13.24	12.88	###	3,985,375	###	36.3	36.3	0.0
2016-Jan-20 Wed	12.86	###	###	###			32.4	32.4	0.0
2016-Jan-19 Tue	12.77	###	12.73	###			###	###	0.0
2016-Jan-18 Mon	12.5	12.86	12.48	12.71	2,177,145	27,584,427	82.5	82.5	0.9
2016-Jan-15 Fri	12.89	###	12.52	12.59	2,758,029	###	###	###	###
2016-Jan-14 Thu	12.71	12.8	###	###	1,979,983	###	###	###	0.0
2016-Jan-13 Wed	12.76	###	12.75	###	2,336,476	###	###	###	0.0
2016-Jan-12 Tue	12.76	###	12.72	12.76			77.2	77.2	###
2016-Jan-11 Mon	12.81	12.85	###	12.77	2,975,177	###	###	###	0.9
2016-Jan-08 Fri	###	###	12.76	###			74.3	74.3	0.0
2016-Jan-07 Thu	###	###	###	###			83.3	83.3	0.0
2016-Jan-06 Wed	###	###	12.81	###			###	###	0.0
2016-Jan-05 Tue	13.44	13.44	###	###	2,831,255	###	###	###	0.0
2016-Jan-04 Mon	###	###	###	13.41			###	###	1.0
2015-Dec-31 Thu	13.54	###	13.42	13.44	1,124,385	7,544,623	###	###	###
2015-Dec-30 Wed	13.5	###	13.44	13.54	1,613,550	10,843,056	###	###	1.0
2015-Dec-29 Tue	###	13.44	13.28	###			61.5	61.5	0.0
2015-Dec-24 Thu	###	13.44	13.23	###			25.4	25.4	0.0
2015-Dec-23 Wed	13.24	###	###	###			26.4	26.4	0.0
2015-Dec-22 Tue	###	###	13.23	13.26	2,378,059	###	###	###	0.9
2015-Dec-21 Mon	###	###	###	###	3,838,657	0	18.6	18.6	0.0
2015-Dec-18 Fri	###	###	###	###			77.0	77.0	0.0
2015-Dec-17 Thu	###	###	###	13.22	4,976,828	0	###	###	0.9
2015-Dec-16 Wed	###	###	12.78	###	2,547,251	###	###	###	0.0
2015-Dec-15 Tue	###	12.975	###	12.83			###	###	###
2015-Dec-14 Mon	12.87	###	12.78	12.78	2,871,623	18,349,670	33.3	33.3	0.9
2015-Dec-11 Fri	13.21	13.26	###	###			###	###	0.0
2015-Dec-10 Thu	###	###	###	13.22			27.9	27.9	0.9
2015-Dec-09 Wed	###	13.43	13.22	###	2,401,874	32,004,971	###	###	0.0
2015-Dec-08 Tue	###	13.51	###	###	2,561,071	###	###	###	0.0
2015-Dec-07 Mon	13.54	###	###	###	2,538,755	0	###	###	0.0
2015-Dec-04 Fri	13.4	13.5	13.28	###	4,271,156	57,190,778	###	###	0.0
2015-Dec-03 Thu	###	13.51	###	13.48	4,417,945	###	75.5	75.5	1.0
2015-Dec-02 Wed	13.59	###	13.5	13.55	4,273,378	###	###	###	1.0
2015-Dec-01 Tue	13.59	###	13.46	###	3,825,347	25,744,585	63.3	63.3	0.0
2015-Nov-30 Mon	###	13.675	13.5	13.52			###	###	1.0
2015-Nov-27 Fri	###	###	13.74	13.75			###	###	1.0
2015-Nov-26 Thu	13.55	13.85	13.55	13.8			88.0	88.0	1.0
2015-Nov-25 Wed	###	13.8	13.59	###			38.5	38.5	0.0
2015-Nov-24 Tue	13.75	###	###	13.71	2,345,241	0	###	###	###
2015-Nov-23 Mon	13.8	###	13.75	13.85	2,526,556	17,370,072	###	###	###
2015-Nov-20 Fri	13.77	13.83	###	13.8	2,293,950	###	###	###	1.0
2015-Nov-19 Thu	###	###	###	13.81	3,962,124	0	22.0	22.0	###
2015-Nov-18 Wed	13.46	13.87	13.41	13.83	5,042,459	68,779,140	89.3	89.3	1.0
2015-Nov-17 Tue	13.21	13.4	###	13.4			77.9	77.9	1.0
2015-Nov-16 Mon	13.2	13.2	###	###	2,799,920	18,479,472	21.7	21.7	0.0
2015-Nov-13 Fri	###	13.25	###	13.2	3,278,378	21,719,254	77.7	77.7	0.9
2015-Nov-12 Thu	13.22	13.44	###	###	2,154,648	###	###	###	0.0
2015-Nov-11 Wed	13.21	13.45	13.21	###			76.7	76.7	0.0
2015-Nov-10 Tue	###	13.44	13.22	13.29			###	###	###
2015-Nov-09 Mon	13.59	###	###	13.48			###	###	1.0
2015-Nov-06 Fri	###	###	###	###			84.3	84.3	0.0
2015-Nov-05 Thu	13.47	13.49	13.24	###			###	###	0.0
2015-Nov-04 Wed	13.78	13.8	13.4	13.41	2,975,872	40,471,859	###	###	1.0
2015-Nov-03 Tue	###	13.73	13.48	###			###	###	0.0
2015-Nov-02 Mon	13.8	13.82	13.47	13.49			###	###	###
2015-Oct-30 Fri	###	13.73	13.46	###	2,208,146	30,019,744	67.5	67.5	0.0
2015-Oct-29 Thu	###	13.73	###	13.55	3,207,975	22,022,748	36.0	36.0	1.0
2015-Oct-28 Wed	13.5	###	13.46	13.56			###	###	1.0
2015-Oct-27 Tue	13.4	13.42	13.24	13.4	2,367,250	31,555,442	74.0	74.0	1.0
2015-Oct-26 Mon	13.72	13.73	###	###			###	###	0.0
2015-Oct-23 Fri	###	13.75	13.58	###			###	###	0.0
2015-Oct-22 Thu	###	13.48	###	13.48			76.0	76.0	1.0
2015-Oct-21 Wed	###	###	###	###			83.5	83.5	0.0
2015-Oct-20 Tue	###	###	###	###			###	###	0.0
2015-Oct-19 Mon	###	###	###	###	2,164,571	0	32.1	32.1	0.0
2015-Oct-16 Fri	###	###	###	###			32.2	32.2	0.0
2015-Oct-15 Thu	###	###	###	###	3,024,256	0	27.3	27.3	0.0
2015-Oct-14 Wed	###	13.24	###	###	4,350,850	28,802,627	67.4	67.4	0.0
2015-Oct-13 Tue	###	13.24	###	13.2	3,370,142	22,310,340	82.5	82.5	0.9
2015-Oct-12 Mon	###	###	###	###			###	###	0.0
2015-Oct-09 Fri	13.49	13.5	###	###			16.8	16.8	0.0
2015-Oct-08 Thu	13.43	13.5	13.28	###	3,270,548	###	28.6	28.6	0.0
2015-Oct-07 Wed	###	13.75	###	###	4,270,450	29,359,343	###	###	0.0
2015-Oct-06 Tue	13.7	13.75	13.45	13.5			22.7	22.7	1.0
2015-Oct-05 Mon	###	13.59	13.27	13.55	2,880,143	38,680,320	81.6	81.6	1.0
2015-Oct-02 Fri	###	13.82	13.28	###			###	###	0.0
2015-Oct-01 Thu	###	13.5	###	13.48			87.1	87.1	1.0
2015-Sep-30 Wed	###	###	12.84	###	6,257,381	40,172,386	77.3	77.3	0.0
2015-Sep-29 Tue	12.89	###	12.79	12.89			###	###	###
2015-Sep-28 Mon	12.89	###	12.83	###	3,518,750	22,572,781	88.6	88.6	0.0
2015-Sep-25 Fri	###	###	12.86	12.89			###	###	###
2015-Sep-24 Thu	###	###	###	###			83.9	83.9	0.0
2015-Sep-23 Wed	###	12.76	12.59	###			36.6	36.6	0.0
2015-Sep-22 Tue	###	###	12.7	12.78			###	###	0.9
2015-Sep-21 Mon	12.77	12.81	###	12.79	3,092,844	###	75.7	75.7	###
2015-Sep-18 Fri	12.88	###	12.82	###	4,260,341	27,308,785	###	###	0.0
2015-Sep-17 Thu	###	###	###	###			20.8	20.8	0.0
2015-Sep-16 Wed	12.87	###	12.83	###			###	###	0.0
2015-Sep-15 Tue	###	###	12.85	12.88			###	###	###
2015-Sep-14 Mon	13.24	13.24	###	###			###	###	0.0
2015-Sep-11 Fri	###	###	###	###	2,589,384	0	###	###	0.0
2015-Sep-10 Thu	13.2	###	###	###	4,607,128	0	###	###	0.0
2015-Sep-09 Wed	13.5	13.55	###	13.55	4,087,920	27,695,658	###	###	1.0
2015-Sep-08 Tue	13.28	13.4	###	13.27			###	###	0.9
2015-Sep-07 Mon	###	###	###	###	3,445,143	0	34.6	34.6	0.0
2015-Sep-04 Fri	###	###	###	13.44	3,960,671	0	72.4	72.4	###
2015-Sep-03 Thu	13.71	13.77	13.24	13.25			###	###	###
2015-Sep-02 Wed	13.45	13.58	###	13.56			71.7	71.7	1.0
2015-Sep-01 Tue	###	13.79	13.53	13.55	4,363,153	###	###	###	1.0
2015-Aug-31 Mon	###	13.77	###	13.72	6,359,853	43,787,587	###	###	###
2015-Aug-28 Fri	13.7	13.7	###	13.42			###	###	1.0
2015-Aug-27 Thu	13.5	13.58	###	13.5	5,091,055	###	61.7	61.7	1.0
2015-Aug-26 Wed	###	13.5	###	13.46			75.8	75.8	###
2015-Aug-25 Tue	###	13.29	###	###			15.4	15.4	0.0
2015-Aug-24 Mon	12.44	###	###	12.51	4,485,779	0	###	###	###
2015-Aug-21 Fri	###	###	12.76	12.83			24.0	24.0	###
2015-Aug-20 Thu	13.49	13.55	###	###	3,939,552	###	17.9	17.9	0.0
2015-Aug-19 Wed	13.59	13.7	13.49	###	3,306,081	44,946,171	73.4	73.4	0.0
2015-Aug-18 Tue	13.54	13.675	13.45	13.47			###	###	1.0
2015-Aug-17 Mon	13.45	###	###	13.42	2,405,742	0	###	###	1.0
2015-Aug-14 Fri	13.42	13.58	###	###	2,970,523	20,169,851	###	###	0.0
2015-Aug-13 Thu	13.55	13.59	###	###			###	###	0.0
2015-Aug-12 Wed	###	13.78	###	13.41	4,436,924	###	29.4	29.4	1.0
2015-Aug-11 Tue	###	###	###	###	5,484,354	0	###	###	0.0
2015-Aug-10 Mon	13.87	###	13.79	13.83	3,117,472	###	28.7	28.7	1.0
2015-Aug-07 Fri	###	###	13.89	###	2,032,542	###	32.1	32.1	0.0
2015-Aug-06 Thu	14.25	###	###	###			###	###	0.0
2015-Aug-05 Wed	###	14.48	###	14.25	2,646,446	###	###	###	1.0
2015-Aug-04 Tue	14.56	###	###	###	3,752,324	0	###	###	0.0
2015-Aug-03 Mon	14.4	14.41	14.26	###			29.3	29.3	0.0
2015-Jul-31 Fri	14.57	14.58	###	14.41			###	###	###
2015-Jul-30 Thu	14.46	14.58	14.26	14.28			19.0	19.0	###
2015-Jul-29 Wed	14.43	14.54	###	###			###	###	0.0
2015-Jul-28 Tue	14.23	###	###	14.29			74.9	74.9	###
2015-Jul-27 Mon	14.21	###	###	###	2,258,879	0	###	###	0.0
2015-Jul-24 Fri	###	14.42	14.25	###			###	###	0.0
2015-Jul-23 Thu	###	14.53	###	###			32.1	32.1	0.0
2015-Jul-22 Wed	14.49	14.53	###	###			###	###	0.0
2015-Jul-21 Tue	14.75	###	14.57	###			23.0	23.0	0.0
2015-Jul-20 Mon	14.46	14.76	14.44	###			82.0	82.0	0.0
2015-Jul-17 Fri	14.5	14.5	###	###	2,753,755	19,964,723	19.6	19.6	0.0
2015-Jul-16 Thu	14.44	14.48	###	14.4			37.1	37.1	1.0
2015-Jul-15 Wed	###	###	###	14.21			###	###	###
2015-Jul-14 Tue	13.7	###	13.52	13.83	2,923,053	###	###	###	1.0
2015-Jul-13 Mon	13.53	###	###	13.48			###	###	1.0
2015-Jul-10 Fri	13.78	13.78	13.56	###			###	###	0.0
2015-Jul-09 Thu	###	13.75	13.45	###			###	###	0.0
2015-Jul-08 Wed	13.42	13.85	###	###	4,921,726	34,082,952	###	###	0.0
2015-Jul-07 Tue	13.5	13.74	13.5	13.73			###	###	###
2015-Jul-06 Mon	###	13.51	###	13.44	2,572,429	17,376,757	###	###	###
2015-Jul-03 Fri	13.71	13.79	13.41	###			30.5	30.5	0.0
2015-Jul-02 Thu	###	13.81	13.59	13.78	2,799,942	###	###	###	1.0
2015-Jul-01 Wed	13.58	13.78	13.53	13.73			###	###	###
2015-Jun-30 Tue	13.54	13.75	13.52	13.72			###	###	###
2015-Jun-29 Mon	13.56	13.73	13.48	###			###	###	0.0
2015-Jun-26 Fri	###	###	###	13.74	4,880,651	0	###	###	###
2015-Jun-25 Thu	14.52	###	###	###			###	###	0.0
2015-Jun-24 Wed	14.5	###	14.45	14.55			76.7	76.7	###
2015-Jun-23 Tue	###	###	###	###			###	###	0.0
2015-Jun-22 Mon	14.22	14.29	###	14.25	2,083,027	14,883,227	###	###	1.0
2015-Jun-19 Fri	###	14.44	###	###			73.9	73.9	0.0
2015-Jun-18 Thu	###	###	14.25	###			19.9	19.9	0.0
2015-Jun-17 Wed	14.41	###	###	14.55	4,151,427	0	80.7	80.7	###
2015-Jun-16 Tue	14.59	###	###	###			20.7	20.7	0.0
2015-Jun-15 Mon	###	14.7	###	###			###	###	0.0
2015-Jun-12 Fri	###	14.44	###	14.41			71.4	71.4	###
2015-Jun-11 Thu	14.2	14.345	###	###			###	###	0.0
2015-Jun-10 Wed	###	###	###	###	2,712,880	0	###	###	0.0
2015-Jun-09 Tue	###	###	###	###			###	###	0.0
2015-Jun-05 Fri	###	14.2	###	###	2,375,753	16,867,846	###	###	0.0
2015-Jun-04 Thu	14.2	14.24	###	###	2,491,387	17,738,675	41.6	41.6	0.0
2015-Jun-03 Wed	14.21	14.24	###	###			###	###	0.0
2015-Jun-02 Tue	14.75	14.78	14.28	###			###	###	0.0
2015-Jun-01 Mon	14.49	14.53	14.26	14.51	2,739,355	###	###	###	###
2015-May-29 Fri	14.48	14.74	14.46	14.5			67.0	67.0	1.0
2015-May-28 Thu	14.45	###	14.4	14.47			76.2	76.2	###
2015-May-27 Wed	14.2	###	###	###			81.0	81.0	0.0
2015-May-26 Tue	14.22	14.42	14.22	14.29	3,142,879	45,006,027	72.1	72.1	###
2015-May-25 Mon	###	14.29	###	14.24	3,095,143	###	81.3	81.3	1.0
2015-May-22 Fri	###	###	13.975	###			13.2	13.2	0.0
2015-May-21 Thu	###	14.25	###	###			76.0	76.0	0.0
2015-May-20 Wed	###	###	13.86	###	3,524,471	24,424,584	79.2	79.2	0.0
2015-May-19 Tue	###	###	13.77	13.86			###	###	###
2015-May-18 Mon	###	###	13.87	###	3,239,789	###	28.1	28.1	0.0
2015-May-15 Fri	13.89	###	13.84	###	3,733,441	###	###	###	0.0
2015-May-14 Thu	13.44	13.76	###	13.74			###	###	###
2015-May-13 Wed	13.74	13.75	13.44	13.54			14.9	14.9	1.0
2015-May-12 Tue	###	13.75	13.56	###			68.5	68.5	0.0
2015-May-11 Mon	13.79	13.79	13.52	13.57			21.1	21.1	###
2015-May-08 Fri	13.58	13.58	###	13.48			23.5	23.5	1.0
2015-May-07 Thu	###	13.5	13.21	13.45	4,370,049	###	###	###	###
2015-May-06 Wed	13.51	###	13.51	13.52	2,997,145	###	77.9	77.9	1.0
2015-May-05 Tue	###	###	###	13.71			19.2	19.2	###
2015-May-04 Mon	13.7	###	###	13.78	4,500,756	0	73.9	73.9	1.0
2015-May-01 Fri	###	###	13.44	13.55	2,785,787	18,720,488	18.5	18.5	1.0
2015-Apr-30 Thu	13.5	13.55	13.345	13.53			70.4	70.4	###
2015-Apr-29 Wed	13.83	13.87	13.49	13.54			18.5	18.5	1.0
2015-Apr-28 Tue	###	###	13.85	###	4,268,959	29,562,541	###	###	0.0
2015-Apr-27 Mon	###	###	###	###			15.2	15.2	0.0
2015-Apr-24 Fri	###	###	###	14.25	3,692,454	0	###	###	1.0
2015-Apr-23 Thu	###	14.2	###	###			25.6	25.6	0.0
2015-Apr-22 Wed	14.28	###	###	14.23			32.1	32.1	###
2015-Apr-21 Tue	###	14.41	14.26	###	2,482,226	###	73.1	73.1	0.0
2015-Apr-20 Mon	###	14.41	14.2	###	2,749,685	39,334,243	###	###	0.0
2015-Apr-17 Fri	14.48	###	###	14.4	3,012,385	0	###	###	1.0
2015-Apr-16 Thu	14.45	14.52	14.41	14.51	2,310,087	###	###	###	###
2015-Apr-15 Wed	14.7	14.7	14.42	14.45			###	###	1.0
2015-Apr-14 Tue	14.46	14.7	###	###			###	###	0.0
2015-Apr-13 Mon	###	14.42	###	14.42			80.2	80.2	###
2015-Apr-10 Fri	14.43	14.43	###	###	2,508,523	###	###	###	0.0
2015-Apr-09 Thu	###	###	14.24	14.26			26.0	26.0	1.0
2015-Apr-08 Wed	###	###	14.2	###	3,982,625	###	###	###	0.0
2015-Apr-07 Tue	###	14.44	14.21	14.27	3,776,987	###	33.7	33.7	###
2015-Apr-02 Thu	###	14.23	###	###			###	###	0.0
2015-Apr-01 Wed	13.8	###	13.8	###	5,841,547	40,306,674	###	###	0.0
2015-Mar-31 Tue	14.2	###	###	###	3,623,622	0	###	###	0.0
2015-Mar-30 Mon	###	###	###	###			79.1	79.1	0.0
2015-Mar-27 Fri	###	###	###	###			72.0	72.0	0.0
2015-Mar-26 Thu	###	14.2	###	###	5,608,680	39,821,628	###	###	0.0
2015-Mar-25 Wed	###	14.48	14.29	###			33.0	33.0	0.0
2015-Mar-24 Tue	14.45	###	###	14.41			26.7	26.7	###
2015-Mar-23 Mon	14.7	14.7	14.47	14.55			21.7	21.7	###
2015-Mar-20 Fri	###	14.78	###	14.72	3,720,086	###	###	###	###
2015-Mar-19 Thu	###	14.7	14.4	###			69.5	69.5	0.0
2015-Mar-18 Wed	###	14.44	14.27	14.43			76.9	76.9	###
2015-Mar-17 Tue	14.45	14.55	14.42	14.45	2,027,678	###	###	###	1.0
2015-Mar-16 Mon	###	14.58	14.26	###			33.0	33.0	0.0
2015-Mar-13 Fri	###	###	14.44	14.5			###	###	1.0
2015-Mar-12 Thu	14.7	14.7	14.56	###	2,229,153	###	###	###	0.0
2015-Mar-11 Wed	14.42	###	###	14.51			73.4	73.4	###
2015-Mar-10 Tue	14.49	14.59	14.4	14.57			81.6	81.6	###
2015-Mar-09 Mon	###	###	###	###	3,277,327	0	###	###	0.0
2015-Mar-06 Fri	###	###	###	14.24	2,609,182	0	75.3	75.3	1.0
2015-Mar-05 Thu	###	14.23	###	###			###	###	0.0
2015-Mar-04 Wed	###	14.2	###	###			###	###	0.0
2015-Mar-03 Tue	###	###	13.8	13.89			###	###	1.0
2015-Mar-02 Mon	13.75	###	13.7	###	3,312,123	22,688,042	80.6	80.6	0.0
2015-Feb-27 Fri	13.85	13.85	###	###			18.4	18.4	0.0
2015-Feb-26 Thu	###	###	###	13.71	4,169,255	0	11.1	11.1	###
2015-Feb-25 Wed	###	14.24	###	###	3,663,272	###	###	###	0.0
2015-Feb-24 Tue	###	14.29	###	###			30.8	30.8	0.0
2015-Feb-23 Mon	###	14.44	###	###			71.4	71.4	0.0
2015-Feb-20 Fri	###	14.445	###	###			###	###	0.0
2015-Feb-19 Thu	###	###	###	14.29	4,679,246	0	29.3	29.3	###
2015-Feb-18 Wed	13.84	###	13.83	14.29	7,284,374	50,371,446	###	###	###
2015-Feb-17 Tue	13.2	###	13.2	13.52	3,523,544	###	###	###	1.0
2015-Feb-16 Mon	13.25	###	###	###	2,690,628	0	26.0	26.0	0.0
2015-Feb-13 Fri	###	13.27	###	###	3,877,321	25,726,024	###	###	0.0
2015-Feb-12 Thu	###	13.28	12.88	###	4,387,386	###	###	###	0.0
2015-Feb-11 Wed	13.22	###	###	###	3,862,147	0	###	###	0.0
2015-Feb-10 Tue	###	13.2	12.89	###	3,385,052	###	###	###	0.0
2015-Feb-09 Mon	13.23	13.25	###	###	3,433,221	22,745,089	###	###	0.0
2015-Feb-06 Fri	###	13.42	13.29	###			29.8	29.8	0.0
2015-Feb-05 Thu	###	###	###	###			###	###	0.0
2015-Feb-04 Wed	###	###	###	###	4,754,755	0	###	###	0.0
2015-Feb-03 Tue	###	###	###	12.86			14.2	14.2	0.9
2015-Feb-02 Mon	12.87	###	12.8	###			78.3	78.3	0.0
2015-Jan-30 Fri	###	###	12.77	12.78			24.4	24.4	0.9
2015-Jan-29 Thu	###	12.87	###	12.75			73.4	73.4	###
2015-Jan-28 Wed	###	12.8	12.56	###	4,504,274	###	26.5	26.5	0.0
2015-Jan-27 Tue	###	12.75	12.54	12.72			###	###	0.9
2015-Jan-23 Fri	12.48	12.52	12.25	12.51			###	###	###
2015-Jan-22 Thu	12.75	12.76	###	###			11.9	11.9	0.0
2015-Jan-21 Wed	###	###	12.56	12.88	6,458,543	40,559,650	83.1	83.1	###
2015-Jan-20 Tue	###	###	12.41	12.54	5,585,746	34,659,553	###	###	0.9
2015-Jan-19 Mon	12.87	12.89	12.71	12.73	3,540,220	###	23.9	23.9	###
2015-Jan-16 Fri	###	###	###	12.73	5,571,325	0	###	###	###
2015-Jan-15 Thu	13.21	###	###	###	3,508,886	0	25.7	25.7	0.0
2015-Jan-14 Wed	###	###	###	13.25	4,664,679	0	29.6	29.6	###
2015-Jan-13 Tue	###	###	###	13.29			84.2	84.2	###
2015-Jan-12 Mon	###	13.29	###	###			###	###	0.0
2015-Jan-09 Fri	###	###	###	13.26			###	###	0.9
2015-Jan-08 Thu	13.49	13.49	###	13.2	8,107,758	54,686,827	###	###	0.9
2015-Jan-07 Wed	13.49	###	###	13.41	4,819,051	0	25.0	25.0	1.0
2015-Jan-06 Tue	13.48	###	13.44	13.55			###	###	1.0
2015-Jan-05 Mon	13.55	###	13.48	###	2,374,380	16,003,321	###	###	0.0
2015-Jan-02 Fri	13.59	###	13.44	13.58			###	###	###
2014-Dec-31 Wed	13.44	###	###	13.58			79.7	79.7	###
2014-Dec-30 Tue	13.77	13.78	13.47	13.49	2,433,448	33,155,729	14.9	14.9	###
2014-Dec-29 Mon	13.55	13.78	13.52	13.7	1,622,581	###	###	###	1.0
2014-Dec-24 Wed	13.5	###	###	13.5	2,155,483	0	###	###	1.0
2014-Dec-23 Tue	###	13.72	13.5	13.52	4,462,876	60,739,742	###	###	1.0
2014-Dec-22 Mon	###	13.57	13.29	13.49	4,754,328	63,850,625	72.3	72.3	###
2014-Dec-19 Fri	###	###	12.82	###			###	###	0.0
2014-Dec-18 Thu	###	###	12.58	12.78			10.3	10.3	0.9
2014-Dec-17 Wed	###	13.2	###	###	3,117,584	20,576,054	###	###	0.0
2014-Dec-16 Tue	###	###	12.875	###	4,908,958	###	###	###	0.0
2014-Dec-15 Mon	12.8	###	12.73	12.89			79.7	79.7	###
2014-Dec-12 Fri	###	13.24	12.87	###	5,340,788	69,723,987	###	###	0.0
2014-Dec-11 Thu	12.51	###	12.51	12.87	5,151,943	###	###	###	###
2014-Dec-10 Wed	###	###	###	12.75	4,582,350	0	19.6	19.6	###
2014-Dec-09 Tue	###	###	12.86	12.89			37.7	37.7	###
2014-Dec-08 Mon	###	13.25	12.89	###			###	###	0.0
2014-Dec-05 Fri	12.72	###	12.72	12.82	3,029,977	19,270,653	80.1	80.1	0.9
2014-Dec-04 Thu	###	12.77	12.55	12.71	2,503,047	31,688,575	78.2	78.2	0.9
2014-Dec-03 Wed	12.58	###	12.54	###			71.3	71.3	0.0
2014-Dec-02 Tue	12.45	12.55	12.42	12.53	4,577,186	###	###	###	###
2014-Dec-01 Mon	12.25	###	12.24	###	3,355,987	20,538,640	90.4	90.4	0.0
2014-Nov-28 Fri	12.27	12.27	###	###			###	###	0.0
2014-Nov-27 Thu	###	###	###	12.24			###	###	0.9
2014-Nov-26 Wed	###	12.25	###	###	1,934,872	###	67.2	67.2	0.0
2014-Nov-25 Tue	###	###	###	###	3,447,922	0	###	###	0.0
2014-Nov-24 Mon	###	###	###	###	1,798,748	0	###	###	0.0
2014-Nov-21 Fri	###	###	11.88	###			19.0	19.0	0.0
2014-Nov-20 Thu	###	###	###	###			31.3	31.3	0.0
2014-Nov-19 Wed	###	###	###	###	3,244,159	0	78.0	78.0	0.0
2014-Nov-18 Tue	###	###	###	###			###	###	0.0
2014-Nov-17 Mon	###	###	11.89	###	2,210,728	13,142,777	###	###	0.0
2014-Nov-14 Fri	###	###	###	###	1,944,848	0	79.8	79.8	0.0
2014-Nov-13 Thu	###	###	###	###	2,997,956	0	20.3	20.3	0.0
2014-Nov-12 Wed	###	###	###	###	2,250,886	0	###	###	0.0
2014-Nov-11 Tue	###	###	###	###			###	###	0.0
2014-Nov-10 Mon	###	###	###	###	3,701,882	0	###	###	0.0
2014-Nov-07 Fri	###	###	###	12.22	3,503,189	0	###	###	0.9
2014-Nov-06 Thu	###	###	###	###	3,916,453	0	###	###	0.0
2014-Nov-05 Wed	###	###	11.79	11.86			###	###	0.8
2014-Nov-04 Tue	11.8	###	11.8	11.86			###	###	0.8
2014-Nov-03 Mon	11.75	11.85	11.75	11.82			83.4	83.4	0.8
2014-Oct-31 Fri	###	###	###	11.72	3,533,049	0	68.4	68.4	0.8
2014-Oct-30 Thu	11.54	###	11.48	###			###	###	0.0
2014-Oct-29 Wed	###	###	11.43	11.47			17.9	17.9	###
2014-Oct-28 Tue	11.52	###	11.43	11.55	2,849,952	16,287,475	75.2	75.2	0.8
2014-Oct-27 Mon	###	11.53	###	11.52			87.5	87.5	0.8
2014-Oct-24 Fri	###	11.43	11.2	11.28	2,874,675	32,526,947	###	###	0.8
2014-Oct-23 Thu	11.27	11.27	###	11.23	4,320,851	###	29.9	29.9	0.8
2014-Oct-22 Wed	###	11.4	11.2	11.28	2,802,741	31,670,973	22.2	22.2	0.8
2014-Oct-21 Tue	###	11.325	###	11.22	3,704,844	20,978,679	77.5	77.5	###
2014-Oct-20 Mon	###	###	###	###	2,267,679	0	78.5	78.5	0.0
2014-Oct-17 Fri	###	###	10.89	###			11.9	11.9	0.0
2014-Oct-16 Thu	###	###	10.83	###	4,463,554	24,170,144	###	###	0.0
2014-Oct-15 Wed	###	###	10.85	###			###	###	0.0
2014-Oct-14 Tue	10.88	###	10.85	###			###	###	0.0
2014-Oct-13 Mon	###	###	###	###			###	###	0.0
2014-Oct-10 Fri	###	###	###	###			###	###	0.0
2014-Oct-09 Thu	###	11.375	11.25	11.25	2,799,950	###	21.2	21.2	###
2014-Oct-08 Wed	11.24	11.355	###	11.2	2,593,788	###	###	###	0.8
2014-Oct-07 Tue	11.49	11.5	11.21	###			23.6	23.6	0.0
2014-Oct-06 Mon	###	###	11.25	###	964,888	###	###	###	0.0
2014-Oct-03 Fri	11.23	###	###	###	1,551,783	0	###	###	0.0
2014-Oct-02 Thu	###	###	###	11.28			###	###	0.8
2014-Oct-01 Wed	11.25	11.27	###	###			###	###	0.0
2014-Sep-30 Tue	###	###	###	###			###	###	0.0
2014-Sep-29 Mon	###	11.44	11.29	###	3,687,646	###	###	###	0.0
2014-Sep-26 Fri	11.23	11.355	11.22	###			80.2	80.2	0.0
2014-Sep-25 Thu	###	11.4	###	###			###	###	0.0
2014-Sep-24 Wed	###	###	###	11.24	4,342,052	0	###	###	0.8
2014-Sep-23 Tue	###	###	###	###	3,160,788	0	###	###	0.0
2014-Sep-22 Mon	###	###	###	###			###	###	0.0
2014-Sep-19 Fri	###	11.21	11.055	###			24.0	24.0	0.0
2014-Sep-18 Thu	11.21	11.23	###	###			23.3	23.3	0.0
2014-Sep-17 Wed	###	11.22	###	###	4,284,558	24,036,370	###	###	0.0
2014-Sep-16 Tue	11.29	###	###	###			###	###	0.0
2014-Sep-15 Mon	11.27	###	###	11.21	2,872,920	0	33.7	33.7	###
2014-Sep-12 Fri	11.4	11.41	11.26	###	3,264,388	###	22.1	22.1	0.0
2014-Sep-11 Thu	###	###	###	11.28	4,599,525	0	39.0	39.0	0.8
2014-Sep-10 Wed	11.22	###	###	###			###	###	0.0
2014-Sep-09 Tue	11.23	11.24	###	11.22			###	###	###
2014-Sep-08 Mon	###	11.22	11.085	###			76.1	76.1	0.0
2014-Sep-05 Fri	11.4	11.4	###	11.22	4,320,274	###	###	###	###
2014-Sep-04 Thu	###	###	11.24	11.29	1,951,389	###	29.0	29.0	###
2014-Sep-03 Wed	11.22	###	###	###			79.8	79.8	0.0
2014-Sep-02 Tue	11.24	###	###	11.29			###	###	###
2014-Sep-01 Mon	11.4	11.54	###	11.5			80.0	80.0	###
2014-Aug-29 Fri	11.45	11.47	###	11.42	5,428,728	31,133,755	###	###	0.8
2014-Aug-28 Thu	11.55	11.55	11.4	11.42			###	###	0.8
2014-Aug-27 Wed	11.49	11.55	###	11.55			73.2	73.2	0.8
2014-Aug-26 Tue	11.43	11.45	11.28	###			###	###	0.0
2014-Aug-25 Mon	###	###	###	###			###	###	0.0
2014-Aug-22 Fri	###	###	###	###			28.5	28.5	0.0
2014-Aug-21 Thu	11.29	###	###	###			###	###	0.0
2014-Aug-20 Wed	###	11.245	###	11.21	10,998,376	###	85.0	85.0	###
2014-Aug-19 Tue	###	10.82	10.57	10.75	6,369,383	68,120,551	77.4	77.4	0.8
2014-Aug-18 Mon	10.26	###	###	10.28			###	###	0.7
2014-Aug-15 Fri	10.27	10.275	10.21	10.21	1,413,653	14,479,340	23.3	23.3	###
2014-Aug-14 Thu	###	10.25	###	10.2			###	###	0.7
2014-Aug-13 Wed	###	###	10.075	###			30.3	30.3	0.0
2014-Aug-12 Tue	###	10.23	###	10.21	2,186,159	###	73.3	73.3	###
2014-Aug-11 Mon	###	###	###	###	2,698,558	0	###	###	0.0
2014-Aug-08 Fri	###	###	###	###			###	###	0.0
2014-Aug-07 Thu	10.22	10.275	###	10.24	3,114,621	###	###	###	###
2014-Aug-06 Wed	10.25	10.27	###	10.22			###	###	0.7
2014-Aug-05 Tue	###	###	10.22	10.25	2,506,387	###	###	###	0.7
2014-Aug-04 Mon	###	10.4	10.25	10.29	2,036,372	21,025,540	###	###	###
2014-Aug-01 Fri	10.4	10.4	10.28	###	2,478,023	25,622,757	###	###	0.0
2014-Jul-31 Thu	###	10.47	###	10.43			###	###	0.7
2014-Jul-30 Wed	10.27	###	10.2	###	2,976,523	###	###	###	0.0
2014-Jul-29 Tue	10.24	10.27	###	10.25			###	###	0.7
2014-Jul-28 Mon	10.27	###	10.23	10.26	1,960,289	10,026,878	###	###	0.7
2014-Jul-25 Fri	10.26	###	10.25	10.27	3,430,078	17,579,149	71.5	71.5	###
2014-Jul-24 Thu	###	###	###	10.24	2,207,244	0	###	###	###
2014-Jul-23 Wed	###	###	10.25	10.27			###	###	###
2014-Jul-22 Tue	###	###	10.27	###			71.1	71.1	0.0
2014-Jul-21 Mon	###	###	10.27	10.28			23.0	23.0	0.7
2014-Jul-18 Fri	10.22	###	###	10.29	2,962,821	0	###	###	###
2014-Jul-17 Thu	###	###	10.21	10.22	2,614,621	13,347,640	21.9	21.9	0.7
2014-Jul-16 Wed	###	###	###	10.24	2,027,148	0	22.5	22.5	###
2014-Jul-15 Tue	###	###	10.24	10.28	1,944,582	9,956,259	###	###	0.7
2014-Jul-14 Mon	###	###	10.27	10.28	2,409,289	###	###	###	0.7
2014-Jul-11 Fri	###	10.25	###	10.22	3,655,151	18,732,648	77.2	77.2	0.7
2014-Jul-10 Thu	###	###	9.88	###	8,169,577	###	###	###	0.0
2014-Jul-09 Wed	10.2	10.22	###	###			###	###	0.0
2014-Jul-08 Tue	10.42	10.42	10.245	10.26	3,376,246	###	###	###	0.7
2014-Jul-07 Mon	###	###	10.29	###			###	###	0.0
2014-Jul-04 Fri	###	10.43	###	###			###	###	0.0
2014-Jul-03 Thu	10.54	10.55	###	###			###	###	0.0
2014-Jul-02 Wed	10.51	10.52	###	10.41	2,793,579	14,694,225	###	###	###
2014-Jul-01 Tue	10.53	10.53	10.26	10.28	3,134,971	32,588,023	10.9	10.9	0.7
2014-Jun-30 Mon	10.56	10.56	###	10.43	3,407,878	###	26.2	26.2	0.7
2014-Jun-27 Fri	10.59	###	10.45	10.5	4,815,886	###	###	###	0.8
2014-Jun-26 Thu	###	10.48	###	10.46			###	###	0.7
2014-Jun-25 Wed	###	###	###	###			###	###	0.0
2014-Jun-24 Tue	10.47	10.53	###	10.41			###	###	###
2014-Jun-23 Mon	10.47	10.51	###	10.47	3,346,687	17,586,840	###	###	0.7
2014-Jun-20 Fri	10.52	10.52	###	10.4	3,150,377	16,570,983	###	###	0.7
2014-Jun-19 Thu	10.42	10.58	###	10.52			###	###	###
2014-Jun-18 Wed	10.42	###	###	###			###	###	0.0
2014-Jun-17 Tue	10.46	10.52	###	10.48			72.2	72.2	0.7
2014-Jun-16 Mon	10.47	10.49	###	10.42			25.1	25.1	0.7
2014-Jun-13 Fri	10.45	10.49	###	10.46	2,730,949	14,323,827	###	###	0.7
2014-Jun-12 Thu	10.5	10.55	10.42	10.53			77.1	77.1	0.8
2014-Jun-11 Wed	10.58	###	10.545	10.56			###	###	0.8
2014-Jun-10 Tue	###	###	10.56	10.59			###	###	###
2014-Jun-06 Fri	10.71	10.71	10.59	###			###	###	0.0
2014-Jun-05 Thu	###	10.71	10.55	###			###	###	0.0
2014-Jun-04 Wed	###	###	10.51	10.57			###	###	0.8
2014-Jun-03 Tue	10.77	10.8	10.57	###			###	###	0.0
2014-Jun-02 Mon	###	10.72	10.56	###	3,214,757	###	77.1	77.1	0.0
2014-May-30 Fri	10.74	10.79	###	###			###	###	0.0
2014-May-29 Thu	###	10.72	10.57	10.7	3,389,574	###	###	###	0.8
2014-May-28 Wed	###	###	10.56	###	2,251,486	11,887,846	26.6	26.6	0.0
2014-May-27 Tue	10.55	###	10.53	###	1,941,126	10,220,028	80.2	80.2	0.0
2014-May-26 Mon	10.59	10.59	10.54	10.55			###	###	###
2014-May-23 Fri	10.55	10.57	10.49	10.53	3,144,349	###	28.6	28.6	0.8
2014-May-22 Thu	10.51	###	10.41	10.47			24.0	24.0	0.7
2014-May-21 Wed	###	10.45	###	10.43			###	###	0.7
2014-May-20 Tue	10.49	10.49	10.26	###			20.0	20.0	0.0
2014-May-19 Mon	10.47	10.47	10.325	###			32.9	32.9	0.0
2014-May-16 Fri	10.54	10.55	10.41	10.46	1,700,388	###	###	###	0.7
2014-May-15 Thu	###	###	10.42	10.53	3,425,182	###	23.4	23.4	0.8
2014-May-14 Wed	10.52	10.59	10.47	10.53			70.3	70.3	0.8
2014-May-13 Tue	10.4	10.52	###	10.48	3,061,582	16,103,921	79.1	79.1	0.7
2014-May-12 Mon	10.45	10.47	10.27	10.29			22.1	22.1	###
2014-May-09 Fri	10.41	10.47	###	10.45			###	###	###
2014-May-08 Thu	###	###	###	###	3,290,953	0	29.8	29.8	0.0
2014-May-07 Wed	###	###	###	10.24			###	###	###
2014-May-06 Tue	###	###	10.26	###	3,506,428	17,987,975	29.3	29.3	0.0
2014-May-05 Mon	10.27	10.29	###	10.27			###	###	###
2014-May-02 Fri	10.22	10.25	###	10.22			###	###	0.7
2014-May-01 Thu	###	###	###	###			###	###	0.0
2014-Apr-30 Wed	10.29	###	10.21	10.29	3,463,140	17,679,329	73.0	73.0	###
2014-Apr-29 Tue	10.4	10.42	10.27	10.29			###	###	###
2014-Apr-28 Mon	10.23	###	10.2	###			82.1	82.1	0.0
2014-Apr-24 Thu	10.25	###	10.185	10.21			24.4	24.4	###
2014-Apr-23 Wed	10.23	10.26	###	10.21	2,604,186	13,359,474	28.4	28.4	###
2014-Apr-22 Tue	###	###	###	###			79.9	79.9	0.0
2014-Apr-17 Thu	###	###	###	###	2,477,389	0	###	###	0.0
2014-Apr-16 Wed	###	###	###	###			###	###	0.0
2014-Apr-15 Tue	###	###	###	###			25.7	25.7	0.0
2014-Apr-14 Mon	###	###	###	###			###	###	0.0
2014-Apr-11 Fri	10.2	10.22	###	###	3,121,326	15,949,975	27.4	27.4	0.0
2014-Apr-10 Thu	10.25	10.26	###	10.21	3,522,445	18,070,142	###	###	###
2014-Apr-09 Wed	10.22	10.23	###	###			###	###	0.0
2014-Apr-08 Tue	10.2	10.22	###	###			33.8	33.8	0.0
2014-Apr-07 Mon	10.22	10.27	10.2	10.27			76.9	76.9	###
2014-Apr-04 Fri	10.28	###	###	10.24	3,176,857	0	24.0	24.0	###
2014-Apr-03 Thu	10.2	###	###	###			83.2	83.2	0.0
2014-Apr-02 Wed	###	###	###	10.23	4,433,882	0	###	###	###
2014-Apr-01 Tue	10.43	10.43	10.26	###	3,759,729	###	27.5	27.5	0.0
2014-Mar-31 Mon	10.44	10.44	###	###			###	###	0.0
2014-Mar-28 Fri	10.43	10.44	###	###	2,933,586	###	###	###	0.0
2014-Mar-27 Thu	###	10.46	###	10.46			84.0	84.0	0.7
2014-Mar-26 Wed	10.48	10.5	###	10.45			32.7	32.7	###
2014-Mar-25 Tue	10.42	10.42	###	###	3,523,353	###	###	###	0.0
2014-Mar-24 Mon	10.42	10.48	###	10.45			69.9	69.9	###
2014-Mar-21 Fri	10.5	10.59	10.42	10.49	8,558,786	89,910,046	###	###	###
2014-Mar-20 Thu	10.43	10.46	###	10.41			41.4	41.4	###
2014-Mar-19 Wed	10.42	10.455	###	10.43			###	###	0.7
2014-Mar-18 Tue	10.44	10.45	###	###			###	###	0.0
2014-Mar-17 Mon	10.26	###	10.2	###			###	###	0.0
2014-Mar-14 Fri	###	###	###	10.22			84.9	84.9	0.7
2014-Mar-13 Thu	###	###	###	10.24	5,693,478	0	76.8	76.8	###
2014-Mar-12 Wed	10.27	###	###	10.2	3,488,740	0	29.5	29.5	0.7
2014-Mar-11 Tue	###	10.4	10.2	10.27			###	###	###
2014-Mar-10 Mon	###	###	###	10.26	2,017,127	0	###	###	0.7
2014-Mar-07 Fri	10.44	10.5	10.27	###	3,596,184	37,346,370	19.7	19.7	0.0
2014-Mar-06 Thu	10.4	10.4	10.27	###			29.1	29.1	0.0
2014-Mar-05 Wed	###	10.4	10.245	###	5,729,589	59,143,682	###	###	0.0
2014-Mar-04 Tue	###	10.22	###	10.2	5,958,070	###	81.6	81.6	0.7
2014-Mar-03 Mon	###	###	###	###	3,673,645	0	###	###	0.0
2014-Feb-28 Fri	###	###	###	###	6,438,955	0	16.5	16.5	0.0
2014-Feb-27 Thu	###	###	10.22	10.28			###	###	0.7
2014-Feb-26 Wed	10.53	###	10.4	10.46			###	###	0.7
2014-Feb-25 Tue	###	###	10.46	10.48			24.3	24.3	0.7
2014-Feb-24 Mon	###	###	10.555	###	4,081,078	21,537,889	75.7	75.7	0.0
2014-Feb-21 Fri	10.83	10.84	10.56	###	4,607,721	###	15.1	15.1	0.0
2014-Feb-20 Thu	10.48	###	10.44	10.56			77.5	77.5	0.8
2014-Feb-19 Wed	10.44	10.51	###	10.5			###	###	0.8
2014-Feb-18 Tue	10.52	10.52	###	###			20.5	20.5	0.0
2014-Feb-17 Mon	10.84	10.89	10.75	10.78			29.4	29.4	0.8
2014-Feb-14 Fri	10.8	10.8	###	10.72			###	###	0.8
2014-Feb-13 Thu	10.7	10.86	10.52	10.7			70.8	70.8	0.8
2014-Feb-12 Wed	10.8	10.8	###	10.8	3,805,154	###	65.1	65.1	###
2014-Feb-11 Tue	10.48	10.77	10.48	10.7			###	###	0.8
2014-Feb-10 Mon	###	###	10.49	10.55			###	###	###
2014-Feb-07 Fri	10.55	10.78	###	###	4,066,158	###	69.4	69.4	0.0
2014-Feb-06 Thu	10.28	10.47	10.27	10.43	3,445,757	###	81.0	81.0	0.7
2014-Feb-05 Wed	10.42	10.485	10.245	###	5,987,827	62,063,826	26.3	26.3	0.0
2014-Feb-04 Tue	###	10.74	###	###	6,657,770	35,752,224	###	###	0.0
2014-Feb-03 Mon	10.73	10.87	###	10.83	3,114,680	16,928,285	80.9	80.9	###
2014-Jan-31 Fri	10.59	10.755	10.56	10.71	4,425,885	###	###	###	###
2014-Jan-30 Thu	10.55	###	###	###	3,405,079	0	###	###	0.0
2014-Jan-29 Wed	###	10.675	10.55	###	2,422,189	25,705,480	70.8	70.8	0.0
2014-Jan-28 Tue	10.52	###	10.42	10.54	6,984,276	36,388,077	###	###	0.8
2014-Jan-24 Fri	10.7	10.86	10.55	10.73	5,216,779	###	73.2	73.2	###
2014-Jan-23 Thu	10.25	###	10.2	###	6,237,472	###	92.9	92.9	0.0
2014-Jan-22 Wed	10.47	10.49	###	###			23.6	23.6	0.0
2014-Jan-21 Tue	###	10.49	###	10.41			###	###	###
2014-Jan-20 Mon	10.47	10.47	10.23	10.4	2,227,042	23,049,884	25.2	25.2	0.7
2014-Jan-17 Fri	10.26	10.45	10.26	10.45	4,223,341	###	###	###	###
2014-Jan-16 Thu	10.21	###	10.185	###			###	###	0.0
2014-Jan-15 Wed	10.25	###	###	###	4,254,576	0	20.8	20.8	0.0
2014-Jan-14 Tue	###	###	###	###	3,665,050	0	18.6	18.6	0.0
2014-Jan-13 Mon	10.43	10.47	###	###	1,213,670	###	###	###	0.0
2014-Jan-10 Fri	###	###	###	###			14.1	14.1	0.0
2014-Jan-09 Thu	10.55	10.625	10.4	10.53			26.4	26.4	0.8
2014-Jan-08 Wed	10.76	10.79	###	10.51	2,812,920	###	###	###	###
2014-Jan-07 Tue	###	10.72	10.54	###	3,152,027	33,506,047	###	###	0.0
2014-Jan-06 Mon	###	###	10.49	10.5	2,437,424	12,784,288	###	###	0.8
2014-Jan-03 Fri	###	###	10.51	###	2,004,586	###	###	###	0.0
2014-Jan-02 Thu	10.54	###	10.54	10.59	1,681,440	8,861,188	###	###	###
2013-Dec-31 Tue	10.59	###	10.5	10.55	1,329,981	###	22.0	22.0	###
2013-Dec-30 Mon	###	###	10.53	10.58			###	###	0.8
2013-Dec-27 Fri	###	###	10.49	10.52	1,125,453	###	17.0	17.0	###
2013-Dec-24 Tue	10.55	10.585	###	10.52			###	###	###
2013-Dec-23 Mon	10.44	10.56	###	10.46			67.0	67.0	0.7
2013-Dec-20 Fri	10.48	10.58	###	10.43	9,198,547	###	###	###	0.7
2013-Dec-19 Thu	10.45	###	###	10.45			###	###	###
2013-Dec-18 Wed	10.4	10.47	###	10.25			21.1	21.1	0.7
2013-Dec-17 Tue	11.5	11.53	###	###	7,247,755	###	###	###	0.0
2013-Dec-16 Mon	11.46	11.53	11.41	11.47			70.6	70.6	###
2013-Dec-13 Fri	###	###	###	###			###	###	0.0
2013-Dec-12 Thu	###	###	###	###			34.1	34.1	0.0
2013-Dec-11 Wed	###	###	###	###			###	###	0.0
2013-Dec-10 Tue	###	11.21	###	###	7,179,854	40,243,081	###	###	0.0
2013-Dec-09 Mon	###	###	###	###	4,263,879	0	79.1	79.1	0.0
2013-Dec-06 Fri	###	###	10.925	###	3,604,643	###	28.3	28.3	0.0
2013-Dec-05 Thu	###	###	###	###			###	###	0.0
2013-Dec-04 Wed	###	###	10.89	###			###	###	0.0
2013-Dec-03 Tue	10.83	###	10.8	###			###	###	0.0
2013-Dec-02 Mon	###	###	10.855	###	5,470,358	###	29.7	29.7	0.0
2013-Nov-29 Fri	11.22	11.25	###	###	7,597,176	###	17.2	17.2	0.0
2013-Nov-28 Thu	###	11.28	###	11.23	3,703,549	###	83.4	83.4	0.8
2013-Nov-27 Wed	###	###	###	###	3,084,753	0	###	###	0.0
2013-Nov-26 Tue	###	###	###	###			30.7	30.7	0.0
2013-Nov-25 Mon	###	###	###	###	4,179,975	0	76.9	76.9	0.0
2013-Nov-22 Fri	###	###	###	###			###	###	0.0
2013-Nov-21 Thu	###	###	###	###			###	###	0.0
2013-Nov-20 Wed	###	11.24	###	###			###	###	0.0
2013-Nov-19 Tue	###	###	###	###	3,107,789	0	77.6	77.6	0.0
2013-Nov-18 Mon	11.23	11.23	###	###	2,711,270	15,223,781	30.6	30.6	0.0
2013-Nov-15 Fri	###	11.26	###	###	4,291,042	###	70.7	70.7	0.0
2013-Nov-14 Thu	###	###	###	###	3,301,222	0	68.4	68.4	0.0
2013-Nov-13 Wed	###	###	###	###	3,695,386	0	###	###	0.0
2013-Nov-12 Tue	###	###	###	###	4,663,026	0	78.5	78.5	0.0
2013-Nov-11 Mon	###	###	10.86	###	2,583,073	14,026,086	###	###	0.0
2013-Nov-08 Fri	10.79	10.855	10.75	10.8			71.0	71.0	###
2013-Nov-07 Thu	10.84	10.84	10.77	10.82	3,218,246	34,773,148	31.6	31.6	0.8
2013-Nov-06 Wed	10.72	###	###	10.85			###	###	0.8
2013-Nov-05 Tue	10.73	10.84	10.7	10.79			###	###	###
2013-Nov-04 Mon	10.74	###	10.72	10.74	1,726,780	9,255,540	###	###	0.8
2013-Nov-01 Fri	10.77	10.84	###	10.73			###	###	###
2013-Oct-31 Thu	10.7	10.85	10.7	10.84			###	###	0.8
2013-Oct-30 Wed	###	10.83	10.645	10.8			81.9	81.9	###
2013-Oct-29 Tue	10.57	###	10.455	###			###	###	0.0