(AMC) AMCOR PLC Daily Prices - Stock Trading OzSuper

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

_{Currently Tue 26-Feb-24 11:28:54 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...

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 .. Friday 20th February 2026
Latest price with VOLUME for AMC .. Friday 20th February 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

1 2 Next >>

End of day Prices (full format),

4800 Days for (AMC) AMCOR PLC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Feb-20 Fri	70.48	70.84	70.27	70.8			70.5	70.5	5.1
2026-Feb-19 Thu	###	###	70.56	70.85			###	###	###
2026-Feb-18 Wed	###	###	###	###			29.0	29.0	0.0
2026-Feb-17 Tue	70.8	###	###	70.49			41.6	41.6	###
2026-Feb-16 Mon	###	###	70.51	70.76			66.1	66.1	5.1
2026-Feb-13 Fri	69.55	70.24	69.55	###			80.9	80.9	0.0
2026-Feb-12 Thu	69.85	###	69.51	69.85			75.6	75.6	###
2026-Feb-11 Wed	###	68.77	###	###			###	###	0.0
2026-Feb-10 Tue	68.71	###	68.28	68.4	684,723	23,376,443	###	###	4.9
2026-Feb-09 Mon	###	###	67.77	###			64.8	64.8	0.0
2026-Feb-06 Fri	###	69.175	###	68.82			61.0	61.0	4.9
2026-Feb-05 Thu	69.29	69.89	###	###			80.4	80.4	0.0
2026-Feb-04 Wed	63.4	###	63.23	###			85.4	85.4	0.0
2026-Feb-03 Tue	###	###	###	###			27.3	27.3	0.0
2026-Feb-02 Mon	###	###	###	63.48	432,774	0	###	###	4.5
2026-Jan-30 Fri	###	###	62.4	62.49			51.4	51.4	###
2026-Jan-29 Thu	63.45	63.45	62.72	###	542,088	34,197,621	47.7	47.7	0.0
2026-Jan-28 Wed	64.5	64.56	###	63.86	473,822	15,294,974	37.4	37.4	###
2026-Jan-27 Tue	###	65.21	###	###			###	###	0.0
2026-Jan-23 Fri	62.5	63.625	###	62.74			65.6	65.6	###
2026-Jan-22 Thu	###	63.58	###	###			32.8	32.8	0.0
2026-Jan-12 Mon	###	###	12.86	###	1,461,524	###	35.1	35.1	0.0
2026-Jan-09 Fri	12.85	###	12.83	12.86	2,552,443	16,373,921	68.7	68.7	0.9
2026-Jan-08 Thu	12.5	12.57	12.48	12.57			66.0	66.0	0.9
2026-Jan-07 Wed	###	###	12.58	###	2,289,745	###	67.3	67.3	0.0
2026-Jan-06 Tue	12.55	12.57	12.45	12.48	1,518,187	###	###	###	###
2026-Jan-05 Mon	12.55	###	12.54	12.58	932,328	###	###	###	0.9
2026-Jan-02 Fri	12.51	###	12.5	12.53	739,075	###	61.4	61.4	###
2025-Dec-31 Wed	12.59	###	12.53	12.55			###	###	###
2025-Dec-30 Tue	12.53	###	12.53	12.59			69.0	69.0	###
2025-Dec-29 Mon	12.48	12.49	###	12.4			34.7	34.7	0.9
2025-Dec-24 Wed	12.43	12.45	###	12.42	2,029,474	12,633,475	###	###	0.9
2025-Dec-23 Tue	12.55	12.59	12.47	12.57			60.0	60.0	0.9
2025-Dec-22 Mon	12.55	###	12.53	12.56	1,686,326	###	56.0	56.0	0.9
2025-Dec-19 Fri	###	12.75	###	12.73	8,991,487	57,320,729	###	###	###
2025-Dec-18 Thu	###	12.71	###	###	1,940,440	###	###	###	0.0
2025-Dec-17 Wed	###	###	###	###			61.1	61.1	0.0
2025-Dec-16 Tue	12.55	12.59	12.48	12.56	5,675,886	###	###	###	0.9
2025-Dec-15 Mon	12.44	12.58	12.43	12.48			74.4	74.4	###
2025-Dec-12 Fri	12.42	12.545	12.42	12.5			70.1	70.1	0.9
2025-Dec-11 Thu	12.42	12.42	12.27	12.27			###	###	###
2025-Dec-10 Wed	###	###	12.21	12.24			36.8	36.8	0.9
2025-Dec-09 Tue	12.48	12.48	12.4	12.45	2,567,147	###	42.1	42.1	###
2025-Dec-08 Mon	12.59	###	12.51	12.57	1,782,147	11,147,329	###	###	0.9
2025-Dec-05 Fri	###	###	12.51	###			67.7	67.7	0.0
2025-Dec-04 Thu	12.75	12.85	12.73	12.74	1,294,020	###	45.9	45.9	###
2025-Dec-03 Wed	12.88	12.88	12.72	12.73	2,298,280	29,417,984	27.3	27.3	###
2025-Dec-02 Tue	###	###	12.88	###			75.1	75.1	0.0
2025-Dec-01 Mon	###	###	###	###	1,543,625	0	###	###	0.0
2025-Nov-28 Fri	###	###	###	###	2,106,926	0	63.9	63.9	0.0
2025-Nov-27 Thu	###	###	###	###			32.7	32.7	0.0
2025-Nov-26 Wed	13.2	13.21	###	###			28.5	28.5	0.0
2025-Nov-25 Tue	###	###	###	###			28.7	28.7	0.0
2025-Nov-24 Mon	###	13.22	###	###	2,058,543	###	34.4	34.4	0.0
2025-Nov-21 Fri	###	###	###	###	2,461,620	0	###	###	0.0
2025-Nov-20 Thu	###	###	###	###	3,058,657	0	23.1	23.1	0.0
2025-Nov-19 Wed	###	###	###	###	2,841,144	0	35.1	35.1	0.0
2025-Nov-18 Tue	###	###	###	###			###	###	0.0
2025-Nov-17 Mon	###	13.075	###	###			###	###	0.0
2025-Nov-14 Fri	###	13.225	###	###			69.9	69.9	0.0
2025-Nov-13 Thu	###	13.22	12.88	###			77.2	77.2	0.0
2025-Nov-12 Wed	###	###	###	###			###	###	0.0
2025-Nov-11 Tue	###	###	###	###	2,824,181	0	40.6	40.6	0.0
2025-Nov-10 Mon	12.86	12.975	12.83	###	3,160,075	###	56.5	56.5	0.0
2025-Nov-07 Fri	12.84	###	12.76	12.78			###	###	0.9
2025-Nov-06 Thu	###	###	###	12.78			75.8	75.8	0.9
2025-Nov-05 Wed	###	12.22	###	###	3,709,645	###	81.7	81.7	0.0
2025-Nov-04 Tue	###	###	###	###	2,664,329	0	###	###	0.0
2025-Nov-03 Mon	###	###	###	###			46.7	46.7	0.0
2025-Oct-31 Fri	###	12.245	###	###	4,325,127	###	35.2	35.2	0.0
2025-Oct-30 Thu	12.25	12.25	###	###	6,666,045	40,829,525	35.4	35.4	0.0
2025-Oct-29 Wed	###	###	12.58	###	2,769,728	17,421,589	68.6	68.6	0.0
2025-Oct-28 Tue	###	###	12.57	###			80.3	80.3	0.0
2025-Oct-27 Mon	12.57	12.58	12.48	12.58			72.6	72.6	0.9
2025-Oct-24 Fri	###	###	12.59	###	1,939,729	###	69.3	69.3	0.0
2025-Oct-23 Thu	12.54	###	12.49	12.58	1,714,829	###	62.0	62.0	0.9
2025-Oct-22 Wed	12.52	12.57	12.49	12.51	1,406,480	###	###	###	###
2025-Oct-21 Tue	12.51	12.51	###	12.47			###	###	###
2025-Oct-20 Mon	12.58	12.58	12.46	12.5			39.9	39.9	0.9
2025-Oct-17 Fri	12.58	###	12.51	12.57	4,725,183	###	###	###	0.9
2025-Oct-16 Thu	12.45	12.49	12.345	12.43			###	###	0.9
2025-Oct-15 Wed	12.45	12.56	12.44	12.5			###	###	0.9
2025-Oct-14 Tue	12.26	###	###	12.28	3,750,085	0	61.2	61.2	0.9
2025-Oct-13 Mon	12.28	12.43	12.23	12.41	5,936,052	73,191,521	###	###	###
2025-Oct-10 Fri	###	###	###	12.48			88.2	88.2	###
2025-Oct-09 Thu	###	12.2	###	###	1,811,588	11,050,686	###	###	0.0
2025-Oct-08 Wed	###	12.2	###	###			###	###	0.0
2025-Oct-07 Tue	###	###	###	###			30.7	30.7	0.0
2025-Oct-06 Mon	12.47	12.47	###	###			31.7	31.7	0.0
2025-Oct-03 Fri	12.45	12.52	12.43	12.43			31.4	31.4	0.9
2025-Oct-02 Thu	###	###	12.28	###	3,502,956	21,508,149	###	###	0.0
2025-Oct-01 Wed	###	12.4	###	###			###	###	0.0
2025-Sep-30 Tue	###	12.41	12.285	12.29			###	###	0.9
2025-Sep-29 Mon	12.26	###	12.23	12.28			###	###	0.9
2025-Sep-26 Fri	###	12.22	###	###			28.6	28.6	0.0
2025-Sep-25 Thu	###	###	###	###			###	###	0.0
2025-Sep-24 Wed	12.29	12.29	###	###	7,118,259	###	27.3	27.3	0.0
2025-Sep-23 Tue	12.55	12.59	12.5	12.5			###	###	0.9
2025-Sep-22 Mon	12.52	###	12.52	12.58	1,573,553	9,850,441	###	###	0.9
2025-Sep-19 Fri	12.57	###	12.57	###			###	###	0.0
2025-Sep-18 Thu	12.44	12.48	###	12.46	3,568,980	###	###	###	0.9
2025-Sep-17 Wed	12.5	12.52	12.45	12.5			68.9	68.9	0.9
2025-Sep-16 Tue	12.46	12.49	12.43	12.48			###	###	###
2025-Sep-15 Mon	12.5	12.52	12.45	12.5	1,689,941	###	###	###	0.9
2025-Sep-12 Fri	12.49	12.58	###	12.53	1,908,524	###	###	###	###
2025-Sep-11 Thu	12.44	12.49	12.4	12.46			###	###	0.9
2025-Sep-10 Wed	12.48	12.51	###	12.41			###	###	###
2025-Sep-09 Tue	12.49	12.51	###	12.4	7,748,924	###	###	###	0.9
2025-Sep-08 Mon	###	###	12.59	###			35.3	35.3	0.0
2025-Sep-05 Fri	###	###	12.55	12.55	3,690,552	###	###	###	###
2025-Sep-04 Thu	###	###	12.5	12.58	5,754,889	35,968,056	###	###	0.9
2025-Sep-03 Wed	###	###	12.78	12.78			26.4	26.4	0.9
2025-Sep-02 Tue	###	13.23	###	###			###	###	0.0
2025-Sep-01 Mon	13.2	13.22	###	###			33.7	33.7	0.0
2025-Aug-29 Fri	###	###	###	###	3,481,044	0	###	###	0.0
2025-Aug-28 Thu	###	###	###	###	2,257,258	0	###	###	0.0
2025-Aug-27 Wed	###	###	###	###			63.3	63.3	0.0
2025-Aug-26 Tue	13.2	13.23	###	###	5,652,540	37,391,552	###	###	0.0
2025-Aug-25 Mon	###	###	13.2	13.27			###	###	0.9
2025-Aug-22 Fri	13.45	13.49	###	###	9,259,458	62,455,044	###	###	0.0
2025-Aug-21 Thu	###	13.44	13.26	13.26	4,894,089	65,336,088	22.6	22.6	0.9
2025-Aug-20 Wed	13.25	###	###	###			78.4	78.4	0.0
2025-Aug-19 Tue	###	###	###	###	6,064,478	0	###	###	0.0
2025-Aug-18 Mon	13.51	13.585	###	###	9,599,778	###	19.1	19.1	0.0
2025-Aug-15 Fri	###	###	13.21	###	18,673,424	###	###	###	0.0
2025-Aug-14 Thu	###	15.28	###	###	9,622,487	###	29.2	29.2	0.0
2025-Aug-13 Wed	###	###	###	###	2,965,421	0	###	###	0.0
2025-Aug-12 Tue	14.82	14.85	14.77	14.84	4,585,220	###	###	###	###
2025-Aug-11 Mon	14.8	###	14.77	14.89	2,023,074	###	71.0	71.0	###
2025-Aug-08 Fri	###	14.81	###	14.74			72.9	72.9	1.1
2025-Aug-07 Thu	14.5	14.5	###	14.45	2,849,453	###	26.6	26.6	1.0
2025-Aug-06 Wed	14.57	14.57	14.45	14.55			29.4	29.4	###
2025-Aug-05 Tue	###	###	14.52	14.54	1,904,387	13,825,849	28.7	28.7	1.0
2025-Aug-04 Mon	14.49	14.55	14.41	14.45			33.1	33.1	1.0
2025-Aug-01 Fri	14.56	###	14.48	###	3,261,550	23,613,622	###	###	0.0
2025-Jul-31 Thu	14.85	14.86	14.71	14.75	2,186,621	###	###	###	###
2025-Jul-30 Wed	14.84	###	14.77	###	2,297,525	16,967,222	68.0	68.0	0.0
2025-Jul-29 Tue	14.85	14.85	14.71	14.74	2,642,586	39,057,421	34.2	34.2	1.1
2025-Jul-28 Mon	14.85	###	14.85	###			###	###	0.0
2025-Jul-25 Fri	14.84	###	14.775	14.86			69.5	69.5	###
2025-Jul-24 Thu	###	###	###	14.87			###	###	1.1
2025-Jul-23 Wed	14.76	###	14.76	###	3,760,349	27,751,375	###	###	0.0
2025-Jul-22 Tue	14.55	14.58	14.47	14.56			###	###	###
2025-Jul-21 Mon	###	###	14.51	14.57	1,959,323	14,214,888	###	###	###
2025-Jul-18 Fri	14.72	14.78	###	14.77			###	###	1.1
2025-Jul-17 Thu	14.51	###	14.48	###	2,275,027	###	###	###	0.0
2025-Jul-16 Wed	14.53	14.545	14.44	14.48	4,584,744	###	###	###	1.0
2025-Jul-15 Tue	14.75	14.85	14.72	14.8	3,189,451	###	66.5	66.5	1.1
2025-Jul-14 Mon	14.77	14.77	14.675	14.71			28.3	28.3	###
2025-Jul-11 Fri	###	###	14.89	###	3,314,974	24,679,981	36.4	36.4	0.0
2025-Jul-10 Thu	###	###	###	###			33.2	33.2	0.0
2025-Jul-09 Wed	###	15.2	###	###	6,895,620	###	75.9	75.9	0.0
2025-Jul-08 Tue	###	###	14.85	###			###	###	0.0
2025-Jul-07 Mon	###	15.045	14.89	###			79.6	79.6	0.0
2025-Jul-04 Fri	14.7	###	###	###			80.6	80.6	0.0
2025-Jul-03 Thu	###	###	###	14.77	3,167,042	0	68.3	68.3	1.1
2025-Jul-02 Wed	14.4	14.7	14.385	###			###	###	0.0
2025-Jul-01 Tue	14.2	14.22	###	###	6,495,989	46,186,481	25.0	25.0	0.0
2025-Jun-30 Mon	###	14.22	###	14.2			71.9	71.9	1.0
2025-Jun-27 Fri	###	14.42	###	###	4,457,288	32,137,046	66.8	66.8	0.0
2025-Jun-26 Thu	###	###	13.86	###			###	###	0.0
2025-Jun-25 Wed	###	14.26	###	###			###	###	0.0
2025-Jun-24 Tue	###	14.2	###	###			67.2	67.2	0.0
2025-Jun-23 Mon	###	###	###	###			86.0	86.0	0.0
2025-Jun-20 Fri	###	###	13.86	13.86	2,107,859	###	29.7	29.7	###
2025-Jun-19 Thu	###	###	13.87	###			46.1	46.1	0.0
2025-Jun-18 Wed	###	###	###	###			39.4	39.4	0.0
2025-Jun-17 Tue	###	###	###	###			###	###	0.0
2025-Jun-16 Mon	###	###	###	###	2,330,551	0	###	###	0.0
2025-Jun-13 Fri	###	14.155	###	###	1,472,885	10,424,343	75.3	75.3	0.0
2025-Jun-12 Thu	###	###	###	###	2,669,956	0	###	###	0.0
2025-Jun-11 Wed	14.21	14.26	###	14.21	2,062,881	14,708,341	69.9	69.9	###
2025-Jun-10 Tue	14.23	14.27	###	###			36.2	36.2	0.0
2025-Jun-06 Fri	###	###	13.89	###			73.1	73.1	0.0
2025-Jun-05 Thu	###	###	###	###			###	###	0.0
2025-Jun-04 Wed	###	###	###	###	2,535,625	0	###	###	0.0
2025-Jun-03 Tue	###	###	13.82	###			###	###	0.0
2025-Jun-02 Mon	###	###	###	###	7,274,842	0	42.3	42.3	0.0
2025-May-30 Fri	###	###	###	###	6,058,550	0	78.2	78.2	0.0
2025-May-29 Thu	###	14.2	###	###	1,663,541	11,811,141	72.7	72.7	0.0
2025-May-28 Wed	14.2	14.25	###	###	2,593,870	18,481,323	###	###	0.0
2025-May-27 Tue	###	###	###	###	1,254,858	0	37.5	37.5	0.0
2025-May-26 Mon	###	###	13.89	###			###	###	0.0
2025-May-23 Fri	###	###	###	###	989,272	0	28.5	28.5	0.0
2025-May-22 Thu	###	###	###	###			63.3	63.3	0.0
2025-May-21 Wed	###	###	###	14.25	3,221,423	0	33.1	33.1	1.0
2025-May-20 Tue	###	###	14.56	###	1,368,248	9,960,845	66.2	66.2	0.0
2025-May-19 Mon	###	14.71	###	###	1,496,877	###	###	###	0.0
2025-May-16 Fri	14.47	###	14.47	14.5			###	###	1.0
2025-May-15 Thu	###	###	14.23	14.26	1,929,847	###	###	###	1.0
2025-May-14 Wed	14.22	###	###	###			###	###	0.0
2025-May-13 Tue	14.78	14.79	14.55	14.55			###	###	###
2025-May-12 Mon	14.28	###	14.2	14.21	1,279,859	###	###	###	###
2025-May-09 Fri	###	###	14.28	###	1,266,343	9,041,689	64.1	64.1	0.0
2025-May-08 Thu	###	###	###	14.28			###	###	###
2025-May-07 Wed	14.24	14.29	###	14.28	3,463,487	###	63.9	63.9	###
2025-May-06 Tue	14.42	14.58	###	14.41	2,129,273	###	32.5	32.5	###
2025-May-05 Mon	14.45	14.51	###	14.4	2,473,041	###	###	###	1.0
2025-May-02 Fri	###	14.51	###	14.23			###	###	###
2025-May-01 Thu	14.26	14.4	###	###	5,899,582	###	###	###	0.0
2025-Apr-30 Wed	###	14.74	14.52	###			36.7	36.7	0.0
2025-Apr-29 Tue	15.23	15.24	###	###			###	###	0.0
2025-Apr-28 Mon	###	###	14.89	###			73.4	73.4	0.0
2025-Apr-24 Thu	###	###	14.89	###	1,255,229	9,345,179	28.7	28.7	0.0
2025-Apr-23 Wed	###	###	14.89	14.89			36.3	36.3	###
2025-Apr-22 Tue	14.46	###	14.44	14.58			###	###	###
2025-Apr-17 Thu	14.59	###	14.53	###			62.6	62.6	0.0
2025-Apr-16 Wed	14.73	14.78	###	###			32.7	32.7	0.0
2025-Apr-15 Tue	###	###	###	###			###	###	0.0
2025-Apr-14 Mon	14.71	###	14.7	14.84	2,438,550	17,923,342	71.2	71.2	###
2025-Apr-11 Fri	14.42	14.53	###	14.53			###	###	1.0
2025-Apr-10 Thu	14.87	14.88	###	14.72			###	###	###
2025-Apr-09 Wed	14.29	###	###	###			###	###	0.0
2025-Apr-08 Tue	14.86	###	###	14.77			###	###	1.1
2025-Apr-07 Mon	14.81	###	###	14.79			48.8	48.8	###
2025-Apr-04 Fri	###	15.21	###	###			76.6	76.6	0.0
2025-Apr-03 Thu	15.2	###	15.2	###	2,723,142	20,695,879	###	###	0.0
2025-Apr-02 Wed	###	###	15.41	15.47			###	###	###
2025-Apr-01 Tue	###	15.71	15.5	15.52	2,466,152	###	###	###	1.1
2025-Mar-31 Mon	15.26	###	15.24	###	1,682,722	12,822,341	###	###	0.0
2025-Mar-28 Fri	15.41	15.54	###	15.48	2,197,047	17,071,055	###	###	1.1
2025-Mar-27 Thu	15.23	15.47	15.23	###			###	###	0.0
2025-Mar-26 Wed	###	###	###	###			###	###	0.0
2025-Mar-25 Tue	15.21	15.28	###	###			###	###	0.0
2025-Mar-24 Mon	###	15.24	###	15.24	3,477,083	26,495,372	###	###	1.1
2025-Mar-21 Fri	###	15.46	15.24	###	71,537,428	###	###	###	0.0
2025-Mar-20 Thu	15.45	15.56	15.42	15.45			57.3	57.3	###
2025-Mar-19 Wed	###	###	15.48	15.53			30.9	30.9	###
2025-Mar-18 Tue	15.27	15.4	15.23	###	2,907,450	###	71.7	71.7	0.0
2025-Mar-17 Mon	15.45	15.58	15.24	###			26.2	26.2	0.0
2025-Mar-14 Fri	15.45	15.57	###	15.5			62.1	62.1	1.1
2025-Mar-13 Thu	15.75	15.78	###	###	2,729,886	###	32.0	32.0	0.0
2025-Mar-12 Wed	15.88	###	15.71	15.88			69.5	69.5	1.1
2025-Mar-11 Tue	###	###	###	###			77.0	77.0	0.0
2025-Mar-10 Mon	16.25	###	16.155	16.25			###	###	###
2025-Mar-07 Fri	###	###	###	###	2,420,140	0	41.6	41.6	0.0
2025-Mar-06 Thu	###	###	15.76	15.8	2,667,573	21,020,475	###	###	1.1
2025-Mar-05 Wed	15.88	###	15.85	###	3,401,641	###	###	###	0.0
2025-Mar-04 Tue	16.27	###	16.2	###			###	###	0.0
2025-Mar-03 Mon	16.22	###	16.2	16.26	1,649,745	###	66.0	66.0	###
2025-Feb-28 Fri	###	###	###	###			###	###	0.0
2025-Feb-27 Thu	###	16.175	###	###			###	###	0.0
2025-Feb-26 Wed	###	###	###	###	3,222,046	0	76.4	76.4	0.0
2025-Feb-25 Tue	###	###	15.81	15.85			33.5	33.5	1.1
2025-Feb-24 Mon	###	16.22	###	###	2,790,023	22,627,086	70.5	70.5	0.0
2025-Feb-21 Fri	16.21	16.27	###	###			31.5	31.5	0.0
2025-Feb-20 Thu	16.2	16.2	###	###			27.1	27.1	0.0
2025-Feb-19 Wed	###	16.245	###	###			###	###	0.0
2025-Feb-18 Tue	###	16.29	###	###			###	###	0.0
2025-Feb-17 Mon	15.88	###	15.85	###	2,120,228	###	###	###	0.0
2025-Feb-14 Fri	###	###	###	###			33.2	33.2	0.0
2025-Feb-13 Thu	###	###	15.89	15.89	1,453,080	11,544,720	31.6	31.6	###
2025-Feb-12 Wed	###	###	15.85	15.89			32.4	32.4	###
2025-Feb-11 Tue	###	###	###	###	1,810,778	0	36.0	36.0	0.0
2025-Feb-10 Mon	###	###	###	###	1,563,753	0	###	###	0.0
2025-Feb-07 Fri	###	###	###	###	1,895,056	0	###	###	0.0
2025-Feb-06 Thu	16.22	16.28	###	###	4,671,150	###	23.0	23.0	0.0
2025-Feb-05 Wed	###	16.43	16.075	###	3,563,179	###	###	###	0.0
2025-Feb-04 Tue	15.58	15.74	15.44	15.71			###	###	1.1
2025-Feb-03 Mon	15.56	###	15.52	###			81.0	81.0	0.0
2025-Jan-31 Fri	###	15.78	###	###			68.1	68.1	0.0
2025-Jan-30 Thu	###	15.72	###	15.71	1,707,777	13,423,127	###	###	1.1
2025-Jan-29 Wed	15.79	###	15.75	###			###	###	0.0
2025-Jan-28 Tue	###	15.87	###	15.82			###	###	###
2025-Jan-24 Fri	15.5	15.56	15.47	15.52	747,252	###	###	###	1.1
2025-Jan-23 Thu	15.55	15.56	15.4	15.44	1,836,154	###	35.0	35.0	1.1
2025-Jan-22 Wed	15.57	15.72	15.57	###			###	###	0.0
2025-Jan-21 Tue	###	###	15.46	15.57			31.3	31.3	1.1
2025-Jan-20 Mon	###	15.7	15.58	15.58	1,114,823	###	###	###	1.1
2025-Jan-17 Fri	###	15.72	###	###	2,074,927	16,308,926	###	###	0.0
2025-Jan-16 Thu	15.55	15.58	###	15.58	4,323,243	###	###	###	1.1
2025-Jan-15 Wed	15.5	15.56	15.44	15.44			###	###	1.1
2025-Jan-14 Tue	15.42	15.56	###	15.54			###	###	###
2025-Jan-13 Mon	###	###	15.26	###			###	###	0.0
2025-Jan-10 Fri	15.5	###	15.43	15.48			###	###	1.1
2025-Jan-09 Thu	###	15.5	###	15.49			77.1	77.1	###
2025-Jan-08 Wed	15.24	15.44	15.21	15.41			75.8	75.8	###
2025-Jan-07 Tue	###	###	###	15.24			77.6	77.6	1.1
2025-Jan-06 Mon	###	###	###	###			###	###	0.0
2025-Jan-03 Fri	###	###	###	###	858,851	0	64.7	64.7	0.0
2025-Jan-02 Thu	###	15.25	###	15.21			###	###	###
2024-Dec-31 Tue	###	###	###	###			###	###	0.0
2024-Dec-30 Mon	15.22	15.225	###	15.22			###	###	1.1
2024-Dec-27 Fri	###	15.25	###	15.21			###	###	###
2024-Dec-24 Tue	15.2	15.21	###	###	759,983	5,779,670	###	###	0.0
2024-Dec-23 Mon	###	###	###	###	1,052,172	0	###	###	0.0
2024-Dec-20 Fri	###	###	###	###			###	###	0.0
2024-Dec-19 Thu	15.25	###	15.2	15.24	3,153,547	23,966,957	###	###	1.1
2024-Dec-18 Wed	###	15.41	###	15.41			73.3	73.3	###
2024-Dec-17 Tue	15.43	15.59	###	15.55	2,682,987	20,913,883	###	###	###
2024-Dec-16 Mon	###	###	###	###			###	###	0.0
2024-Dec-13 Fri	15.73	15.81	###	15.78			72.0	72.0	1.1
2024-Dec-12 Thu	15.73	15.81	###	15.73			76.2	76.2	###
2024-Dec-11 Wed	###	###	15.79	15.83	1,504,986	###	###	###	###
2024-Dec-10 Tue	15.84	###	15.78	15.89			74.3	74.3	###
2024-Dec-09 Mon	###	###	###	###	1,508,440	0	73.8	73.8	0.0
2024-Dec-06 Fri	###	###	15.86	###	2,518,526	###	###	###	0.0
2024-Dec-05 Thu	16.25	###	###	###	4,201,745	0	31.5	31.5	0.0
2024-Dec-04 Wed	###	16.5	16.27	16.48	3,007,254	49,273,856	###	###	1.2
2024-Dec-03 Tue	###	16.4	16.25	16.4			###	###	###
2024-Dec-02 Mon	###	16.49	16.27	16.46			###	###	1.2
2024-Nov-29 Fri	###	16.58	###	16.51	2,931,024	24,298,188	75.8	75.8	###
2024-Nov-28 Thu	###	16.43	16.25	16.43			75.8	75.8	###
2024-Nov-27 Wed	###	16.22	###	16.21			###	###	1.2
2024-Nov-26 Tue	###	16.51	###	###	2,888,628	23,845,624	###	###	0.0
2024-Nov-25 Mon	###	###	###	###			37.7	37.7	0.0
2024-Nov-22 Fri	###	###	15.985	###	3,166,029	25,304,486	71.3	71.3	0.0
2024-Nov-21 Thu	###	###	15.84	###			79.6	79.6	0.0
2024-Nov-20 Wed	15.48	###	15.2	15.51	10,754,324	###	###	###	1.1
2024-Nov-19 Tue	###	15.74	15.58	15.7			68.0	68.0	###
2024-Nov-18 Mon	15.7	15.86	15.7	15.79			67.4	67.4	1.1
2024-Nov-15 Fri	15.78	15.87	15.73	15.74			###	###	1.1
2024-Nov-14 Thu	15.56	###	15.51	15.58	557,757	###	72.9	72.9	1.1
2024-Nov-13 Wed	15.57	###	15.57	###			75.2	75.2	0.0
2024-Nov-12 Tue	###	15.73	15.59	###	875,620	###	###	###	0.0
2024-Nov-11 Mon	15.52	###	15.5	###			75.2	75.2	0.0
2024-Nov-08 Fri	###	15.48	###	15.47	1,171,484	9,067,286	73.3	73.3	###
2024-Nov-07 Thu	15.58	###	15.45	15.51			42.5	42.5	1.1
2024-Nov-06 Wed	15.51	###	###	###	1,469,545	0	73.3	73.3	0.0
2024-Nov-05 Tue	15.55	15.55	15.47	15.55	1,211,379	18,788,488	###	###	###
2024-Nov-04 Mon	###	###	15.47	###	2,071,951	16,026,540	39.4	39.4	0.0
2024-Nov-01 Fri	16.4	16.4	###	###			###	###	0.0
2024-Oct-31 Thu	16.79	16.84	###	16.73			###	###	###
2024-Oct-30 Wed	###	###	16.55	16.57			37.7	37.7	###
2024-Oct-29 Tue	16.77	16.83	16.7	16.75			###	###	###
2024-Oct-28 Mon	16.58	16.7	16.54	###	1,303,170	21,658,685	75.7	75.7	0.0
2024-Oct-25 Fri	16.52	###	16.52	16.56			###	###	1.2
2024-Oct-24 Thu	###	16.71	16.55	16.56			38.3	38.3	1.2
2024-Oct-23 Wed	###	16.51	###	16.42			###	###	1.2
2024-Oct-22 Tue	###	16.72	16.5	16.54			###	###	###
2024-Oct-21 Mon	16.8	16.82	16.72	16.74	780,026	###	###	###	1.2
2024-Oct-18 Fri	16.76	16.79	###	16.75	1,514,987	###	41.7	41.7	###
2024-Oct-17 Thu	###	###	16.77	16.81	1,243,528	10,426,982	28.9	28.9	###
2024-Oct-16 Wed	16.85	###	16.85	16.88			###	###	1.2
2024-Oct-15 Tue	16.88	###	16.82	16.83			###	###	1.2
2024-Oct-14 Mon	16.51	###	16.47	###			76.1	76.1	0.0
2024-Oct-11 Fri	16.4	16.48	16.4	16.42	653,084	###	###	###	1.2
2024-Oct-10 Thu	16.45	16.49	###	16.4			###	###	###
2024-Oct-09 Wed	###	###	16.29	###	896,224	7,299,744	39.3	39.3	0.0
2024-Oct-08 Tue	###	16.46	###	###			###	###	0.0
2024-Oct-07 Mon	16.41	16.48	###	###			###	###	0.0
2024-Oct-04 Fri	16.21	16.23	###	16.2			37.0	37.0	1.2
2024-Oct-03 Thu	16.26	###	16.24	###			74.8	74.8	0.0
2024-Oct-02 Wed	###	16.4	16.25	###	1,708,854	27,897,041	###	###	0.0
2024-Oct-01 Tue	16.29	###	16.25	###			###	###	0.0
2024-Sep-30 Mon	###	16.49	16.29	###			###	###	0.0
2024-Sep-27 Fri	###	16.51	###	16.42	1,082,375	###	65.1	65.1	1.2
2024-Sep-26 Thu	16.23	16.27	###	16.24	729,477	###	56.4	56.4	###
2024-Sep-25 Wed	16.2	16.25	###	###	962,484	7,820,182	36.9	36.9	0.0
2024-Sep-24 Tue	###	16.23	###	###			64.1	64.1	0.0
2024-Sep-23 Mon	###	###	###	###	1,016,721	0	35.5	35.5	0.0
2024-Sep-20 Fri	16.29	###	###	16.21			33.2	33.2	1.2
2024-Sep-19 Thu	16.43	16.44	16.28	###	1,475,582	24,140,521	###	###	0.0
2024-Sep-18 Wed	###	###	16.21	###	2,618,356	21,221,775	69.0	69.0	0.0
2024-Sep-17 Tue	16.49	16.49	###	16.41	889,940	7,337,555	###	###	1.2
2024-Sep-16 Mon	###	16.44	###	###			73.9	73.9	0.0
2024-Sep-13 Fri	###	###	16.21	###			###	###	0.0
2024-Sep-12 Thu	###	16.4	16.29	###	1,792,051	29,291,073	58.6	58.6	0.0
2024-Sep-11 Wed	###	###	16.48	###			###	###	0.0
2024-Sep-10 Tue	16.72	16.72	16.58	###	1,506,180	###	32.3	32.3	0.0
2024-Sep-09 Mon	16.46	16.7	16.45	###			###	###	0.0
2024-Sep-06 Fri	16.5	###	16.42	###	1,455,479	11,949,482	###	###	0.0
2024-Sep-05 Thu	16.76	16.83	###	16.73			###	###	###
2024-Sep-04 Wed	16.79	16.85	16.71	16.77			46.3	46.3	1.2
2024-Sep-03 Tue	16.77	###	16.77	###			77.0	77.0	0.0
2024-Sep-02 Mon	16.84	###	16.83	16.84			67.8	67.8	1.2
2024-Aug-30 Fri	###	###	###	###			###	###	0.0
2024-Aug-29 Thu	16.56	###	16.48	16.55			37.6	37.6	1.2
2024-Aug-28 Wed	16.4	16.56	###	16.53			###	###	###
2024-Aug-27 Tue	16.45	16.51	16.43	16.46			70.6	70.6	1.2
2024-Aug-26 Mon	###	###	16.28	###			68.3	68.3	0.0
2024-Aug-23 Fri	16.2	###	16.2	###	1,201,822	9,734,758	75.2	75.2	0.0
2024-Aug-22 Thu	16.23	16.25	###	###	1,264,554	###	34.1	34.1	0.0
2024-Aug-21 Wed	###	###	###	###			60.4	60.4	0.0
2024-Aug-20 Tue	15.75	15.79	15.71	15.79			75.8	75.8	1.1
2024-Aug-19 Mon	15.59	###	15.53	###			73.3	73.3	0.0
2024-Aug-16 Fri	###	###	15.58	###			###	###	0.0
2024-Aug-15 Thu	###	16.26	###	###			73.4	73.4	0.0
2024-Aug-14 Wed	###	16.26	###	###	1,012,353	8,230,429	69.4	69.4	0.0
2024-Aug-13 Tue	###	###	15.88	###	1,523,024	###	75.0	75.0	0.0
2024-Aug-12 Mon	###	###	###	###	1,271,381	0	###	###	0.0
2024-Aug-09 Fri	###	16.25	###	16.2	2,305,078	18,728,758	68.3	68.3	1.2
2024-Aug-08 Thu	###	###	###	###	1,199,244	0	80.6	80.6	0.0
2024-Aug-07 Wed	###	###	###	###	1,009,782	0	64.7	64.7	0.0
2024-Aug-06 Tue	15.82	###	15.8	###			69.4	69.4	0.0
2024-Aug-05 Mon	###	###	15.87	###	1,437,583	11,407,221	###	###	0.0
2024-Aug-02 Fri	###	###	###	###			###	###	0.0
2024-Aug-01 Thu	16.2	16.22	###	###	1,038,829	###	###	###	0.0
2024-Jul-31 Wed	###	###	###	###	1,905,859	0	###	###	0.0
2024-Jul-30 Tue	15.88	###	15.85	###	882,955	###	###	###	0.0
2024-Jul-29 Mon	15.83	15.985	15.8	###	1,549,125	###	79.0	79.0	0.0
2024-Jul-26 Fri	15.54	###	15.53	###	2,261,081	###	###	###	0.0
2024-Jul-25 Thu	15.23	###	15.22	###			78.6	78.6	0.0
2024-Jul-24 Wed	###	###	###	15.24	1,094,575	0	###	###	1.1
2024-Jul-23 Tue	15.25	15.27	15.22	15.26			###	###	###
2024-Jul-22 Mon	###	###	###	###	1,473,420	0	###	###	0.0
2024-Jul-19 Fri	###	###	15.28	###			###	###	0.0
2024-Jul-18 Thu	15.25	15.46	15.24	15.41			###	###	###
2024-Jul-17 Wed	###	###	###	###	2,137,580	0	74.8	74.8	0.0
2024-Jul-16 Tue	###	14.7	14.57	###	1,039,541	15,213,682	###	###	0.0
2024-Jul-15 Mon	###	14.72	###	###	892,326	###	###	###	0.0
2024-Jul-12 Fri	14.5	###	14.5	14.58	1,079,329	###	65.7	65.7	###
2024-Jul-11 Thu	14.45	14.5	###	14.41			33.1	33.1	###
2024-Jul-10 Wed	14.22	14.27	###	14.2	1,544,821	###	###	###	1.0
2024-Jul-09 Tue	###	###	14.25	14.29			33.0	33.0	###
2024-Jul-08 Mon	###	###	###	###			72.7	72.7	0.0
2024-Jul-05 Fri	###	14.42	###	###	972,772	7,013,686	###	###	0.0
2024-Jul-04 Thu	###	14.44	###	14.44	1,119,547	8,083,129	71.5	71.5	###
2024-Jul-03 Wed	14.46	14.46	###	14.4	1,308,141	9,457,859	###	###	1.0
2024-Jul-02 Tue	14.47	14.52	###	14.47	979,779	###	69.0	69.0	###
2024-Jul-01 Mon	###	###	14.585	###			35.9	35.9	0.0
2024-Jun-28 Fri	14.8	14.89	14.75	14.89			68.4	68.4	###
2024-Jun-27 Thu	14.74	14.87	14.73	14.87			###	###	1.1
2024-Jun-26 Wed	14.88	###	14.87	###			###	###	0.0
2024-Jun-25 Tue	###	###	###	###			###	###	0.0
2024-Jun-24 Mon	###	###	14.85	14.88			43.9	43.9	1.1
2024-Jun-21 Fri	14.87	14.89	14.79	14.84			###	###	###
2024-Jun-20 Thu	###	###	14.855	###			33.2	33.2	0.0
2024-Jun-19 Wed	###	###	###	###			33.8	33.8	0.0
2024-Jun-18 Tue	###	###	###	###			34.3	34.3	0.0
2024-Jun-17 Mon	###	###	###	###	787,354	0	78.2	78.2	0.0
2024-Jun-14 Fri	###	###	###	###	1,587,941	0	77.7	77.7	0.0
2024-Jun-13 Thu	###	###	###	###			72.6	72.6	0.0
2024-Jun-12 Wed	###	15.185	###	###			75.6	75.6	0.0
2024-Jun-11 Tue	###	###	###	###	2,317,049	0	83.0	83.0	0.0
2024-Jun-07 Fri	15.28	15.29	15.22	15.29			###	###	1.1
2024-Jun-06 Thu	###	###	15.29	###	1,446,728	###	71.1	71.1	0.0
2024-Jun-05 Wed	15.26	15.41	15.26	###	2,282,289	###	###	###	0.0
2024-Jun-04 Tue	15.2	15.26	###	15.24			###	###	1.1
2024-Jun-03 Mon	###	###	###	15.26			75.4	75.4	###
2024-May-31 Fri	14.85	###	14.8	14.84			###	###	###
2024-May-30 Thu	###	###	14.59	###	816,771	5,958,344	71.4	71.4	0.0
2024-May-29 Wed	14.8	14.845	###	###			35.0	35.0	0.0
2024-May-28 Tue	###	###	14.89	###	1,378,052	###	###	###	0.0
2024-May-27 Mon	###	###	###	###	1,315,773	0	###	###	0.0
2024-May-24 Fri	###	###	###	###	1,434,954	0	###	###	0.0
2024-May-23 Thu	15.25	15.25	###	15.22	1,630,984	12,436,253	###	###	1.1
2024-May-22 Wed	###	###	###	###	1,528,954	0	74.7	74.7	0.0
2024-May-21 Tue	###	###	###	###			72.3	72.3	0.0
2024-May-20 Mon	###	15.41	###	###	1,939,727	###	###	###	0.0
2024-May-17 Fri	15.48	15.5	15.43	15.47			###	###	###
2024-May-16 Thu	15.52	15.52	###	15.5			###	###	1.1
2024-May-15 Wed	15.78	15.79	###	###			###	###	0.0
2024-May-14 Tue	###	15.75	###	###	1,661,683	13,085,753	68.1	68.1	0.0
2024-May-13 Mon	###	###	###	###			74.9	74.9	0.0
2024-May-10 Fri	15.53	###	###	###			###	###	0.0
2024-May-09 Thu	15.45	15.55	15.45	15.48	985,377	15,273,343	###	###	1.1
2024-May-08 Wed	15.29	15.45	15.29	15.45	1,348,625	###	###	###	###
2024-May-07 Tue	###	15.26	###	15.23	1,011,372	###	65.0	65.0	1.1
2024-May-06 Mon	###	15.21	###	###	1,098,374	###	###	###	0.0
2024-May-03 Fri	###	###	###	###	2,900,374	0	###	###	0.0
2024-May-02 Thu	###	###	14.975	###			###	###	0.0
2024-May-01 Wed	###	14.45	###	14.45	3,665,679	###	###	###	1.0
2024-Apr-30 Tue	13.78	13.82	13.77	13.82			###	###	1.0
2024-Apr-29 Mon	13.72	13.82	13.72	13.81	1,247,659	###	###	###	###
2024-Apr-26 Fri	13.74	13.77	###	13.73			###	###	###
2024-Apr-24 Wed	13.85	###	13.8	13.81	2,002,244	13,815,483	39.0	39.0	###
2024-Apr-23 Tue	###	###	###	###			###	###	0.0
2024-Apr-22 Mon	###	###	###	###	2,087,047	0	75.1	75.1	0.0
2024-Apr-19 Fri	13.78	13.85	###	13.74	1,591,928	###	43.1	43.1	###
2024-Apr-18 Thu	13.73	13.79	13.72	13.73			63.3	63.3	###
2024-Apr-17 Wed	13.75	13.83	13.75	13.79			###	###	1.0
2024-Apr-16 Tue	13.78	13.89	###	13.87			86.4	86.4	###
2024-Apr-15 Mon	13.79	13.83	13.755	13.8			73.3	73.3	1.0
2024-Apr-12 Fri	13.88	###	13.85	13.89			63.6	63.6	1.0
2024-Apr-11 Thu	13.88	###	13.88	###	1,055,748	###	65.7	65.7	0.0
2024-Apr-10 Wed	###	###	###	###	2,019,758	0	###	###	0.0
2024-Apr-09 Tue	###	13.945	13.855	13.89	2,041,489	###	###	###	1.0
2024-Apr-08 Mon	###	###	13.945	###	1,136,781	###	###	###	0.0
2024-Apr-05 Fri	###	###	###	###			70.7	70.7	0.0
2024-Apr-04 Thu	###	###	13.985	###	1,874,084	###	30.9	30.9	0.0
2024-Apr-03 Wed	###	###	###	###			36.6	36.6	0.0
2024-Apr-02 Tue	14.46	14.49	14.4	14.42			35.2	35.2	###
2024-Mar-28 Thu	14.41	14.48	14.41	14.44			59.2	59.2	###
2024-Mar-27 Wed	###	###	###	###	1,737,689	0	###	###	0.0
2024-Mar-26 Tue	###	14.23	###	###	1,050,882	7,477,025	###	###	0.0
2024-Mar-25 Mon	###	14.25	###	14.2			70.4	70.4	1.0
2024-Mar-22 Fri	###	###	###	###	2,896,276	0	75.4	75.4	0.0
2024-Mar-21 Thu	13.89	###	13.89	###	3,679,759	25,555,926	###	###	0.0
2024-Mar-20 Wed	14.24	###	13.76	###			21.1	21.1	0.0
2024-Mar-19 Tue	###	14.47	###	14.44			###	###	###
2024-Mar-18 Mon	###	14.42	14.345	14.41	1,084,771	###	71.3	71.3	###
2024-Mar-15 Fri	###	###	14.29	###	1,602,140	###	###	###	0.0
2024-Mar-14 Thu	###	14.41	###	###	1,079,981	###	###	###	0.0
2024-Mar-13 Wed	###	14.44	###	14.4	1,472,044	10,628,157	67.5	67.5	1.0
2024-Mar-12 Tue	14.28	14.44	14.26	14.42	2,511,849	###	###	###	###
2024-Mar-11 Mon	###	###	###	###	1,559,824	0	77.3	77.3	0.0
2024-Mar-08 Fri	###	14.23	###	###			32.4	32.4	0.0
2024-Mar-07 Thu	###	###	###	###	1,983,252	0	###	###	0.0
2024-Mar-06 Wed	###	###	###	###			###	###	0.0
2024-Mar-05 Tue	###	###	###	###	1,804,343	0	76.3	76.3	0.0
2024-Mar-04 Mon	13.87	###	13.81	###	2,485,257	###	74.6	74.6	0.0
2024-Mar-01 Fri	###	###	###	###	3,641,657	0	###	###	0.0
2024-Feb-29 Thu	13.71	###	###	###			27.7	27.7	0.0
2024-Feb-28 Wed	13.78	13.8	###	13.76			33.8	33.8	1.0
2024-Feb-27 Tue	13.82	###	13.77	13.89	2,862,942	19,711,355	75.6	75.6	1.0
2024-Feb-26 Mon	###	14.2	###	###	1,812,544	###	38.5	38.5	0.0
2024-Feb-23 Fri	###	###	###	###	1,813,473	0	###	###	0.0
2024-Feb-22 Thu	###	###	###	###			###	###	0.0
2024-Feb-21 Wed	13.86	###	13.86	###			77.3	77.3	0.0
2024-Feb-20 Tue	13.8	13.84	13.74	13.81	796,253	10,980,328	###	###	###
2024-Feb-19 Mon	13.82	13.87	13.76	13.8	1,453,855	###	###	###	1.0
2024-Feb-16 Fri	13.86	13.88	13.72	13.82	2,504,841	###	###	###	1.0
2024-Feb-15 Thu	13.76	13.84	13.72	13.79			###	###	1.0
2024-Feb-14 Wed	13.8	13.86	13.71	13.78	2,939,457	###	###	###	1.0
2024-Feb-13 Tue	###	###	###	###	1,484,675	0	71.7	71.7	0.0
2024-Feb-12 Mon	###	###	###	###			73.2	73.2	0.0
2024-Feb-09 Fri	###	14.24	###	###	4,704,640	###	###	###	0.0
2024-Feb-08 Thu	14.4	14.5	14.27	###			###	###	0.0
2024-Feb-07 Wed	14.27	###	14.23	14.52			###	###	1.0
2024-Feb-06 Tue	###	###	14.23	###			###	###	0.0
2024-Feb-05 Mon	14.43	14.54	14.425	14.48	3,444,051	###	77.2	77.2	1.0
2024-Feb-02 Fri	14.4	14.525	14.4	14.52			69.4	69.4	1.0
2024-Feb-01 Thu	14.41	14.49	###	14.42	2,116,286	###	73.4	73.4	###
2024-Jan-31 Wed	14.41	###	###	###	3,814,846	0	76.5	76.5	0.0
2024-Jan-30 Tue	14.42	14.485	###	14.44			66.5	66.5	###
2024-Jan-29 Mon	###	14.58	###	14.48			###	###	1.0
2024-Jan-25 Thu	###	14.175	###	###	2,814,688	###	###	###	0.0
2024-Jan-24 Wed	###	14.375	14.21	###	4,546,380	###	###	###	0.0
2024-Jan-23 Tue	###	14.42	###	###	1,236,725	8,916,787	37.0	37.0	0.0
2024-Jan-22 Mon	###	###	14.285	###	1,160,670	8,290,085	###	###	0.0
2024-Jan-19 Fri	14.43	14.45	14.255	14.27			###	###	###
2024-Jan-18 Thu	14.45	14.49	14.4	14.42	1,494,343	21,585,784	###	###	###
2024-Jan-17 Wed	14.54	14.55	###	14.53			42.4	42.4	1.0
2024-Jan-16 Tue	14.48	14.51	14.425	14.5	1,839,977	###	77.1	77.1	1.0
2024-Jan-15 Mon	###	###	14.52	14.54	568,944	###	###	###	1.0
2024-Jan-12 Fri	###	###	###	###			31.2	31.2	0.0
2024-Jan-11 Thu	14.58	14.58	14.47	14.49			###	###	###
2024-Jan-10 Wed	14.59	###	14.48	14.5	1,196,125	8,659,945	###	###	1.0
2024-Jan-09 Tue	14.54	14.54	14.46	14.48	1,151,645	16,698,852	###	###	1.0
2024-Jan-08 Mon	14.45	14.51	###	14.41	2,143,526	15,551,281	44.8	44.8	###
2024-Jan-05 Fri	14.28	###	14.24	14.27	1,888,540	###	37.9	37.9	###
2024-Jan-04 Thu	14.25	14.27	###	###			27.8	27.8	0.0
2024-Jan-03 Wed	###	14.45	14.28	14.28	2,351,074	33,773,178	42.9	42.9	###
2024-Jan-02 Tue	###	14.22	###	###	666,984	4,742,256	###	###	0.0
2023-Dec-29 Fri	14.22	14.28	###	14.21	630,386	4,500,956	32.9	32.9	###
2023-Dec-28 Thu	14.21	14.27	14.2	14.27	1,023,420	14,568,383	68.5	68.5	###
2023-Dec-27 Wed	14.25	###	14.21	###	1,006,273	###	69.2	69.2	0.0
2023-Dec-22 Fri	###	###	14.21	14.23			30.7	30.7	###
2023-Dec-21 Thu	14.45	14.45	14.28	14.28			23.8	23.8	###
2023-Dec-20 Wed	14.49	14.53	14.46	14.52	1,620,581	23,490,321	###	###	1.0
2023-Dec-19 Tue	14.54	14.56	14.47	14.51			29.4	29.4	###
2023-Dec-18 Mon	###	14.47	###	14.47			###	###	###
2023-Dec-15 Fri	14.55	###	14.52	###	3,474,123	###	###	###	0.0
2023-Dec-14 Thu	###	###	14.56	14.56	2,236,643	###	###	###	###
2023-Dec-13 Wed	14.45	14.49	###	14.44			35.2	35.2	###
2023-Dec-12 Tue	###	###	14.51	14.57			38.0	38.0	###
2023-Dec-11 Mon	###	###	14.58	###			###	###	0.0
2023-Dec-08 Fri	14.48	###	14.48	###	1,599,379	###	###	###	0.0
2023-Dec-07 Thu	###	14.42	###	###	947,678	6,832,758	68.0	68.0	0.0
2023-Dec-06 Wed	14.25	14.4	14.25	14.4	1,576,982	###	###	###	1.0
2023-Dec-05 Tue	###	###	14.21	14.24			44.8	44.8	1.0
2023-Dec-04 Mon	###	###	14.26	14.29	1,420,757	###	39.0	39.0	###
2023-Dec-01 Fri	14.25	14.27	###	14.24	1,393,758	###	34.1	34.1	1.0
2023-Nov-30 Thu	14.28	14.4	14.28	14.29	1,598,152	###	###	###	###
2023-Nov-29 Wed	###	###	###	###			###	###	0.0
2023-Nov-28 Tue	###	###	###	###			64.4	64.4	0.0
2023-Nov-27 Mon	###	14.21	###	###	873,788	###	43.2	43.2	0.0
2023-Nov-24 Fri	###	###	###	###	487,677	0	70.2	70.2	0.0
2023-Nov-23 Thu	###	14.185	###	###			###	###	0.0
2023-Nov-22 Wed	###	###	###	###	880,245	0	###	###	0.0
2023-Nov-21 Tue	###	###	###	###	1,563,621	0	33.8	33.8	0.0
2023-Nov-20 Mon	###	14.4	14.27	###	1,000,175	###	39.8	39.8	0.0
2023-Nov-17 Fri	###	14.42	###	###			###	###	0.0
2023-Nov-16 Thu	###	14.41	###	###	1,230,055	8,862,546	###	###	0.0
2023-Nov-15 Wed	14.25	###	###	###	1,105,456	0	###	###	0.0
2023-Nov-14 Tue	###	###	###	###	1,343,824	0	27.3	27.3	0.0
2023-Nov-13 Mon	###	14.22	###	###			###	###	0.0
2023-Nov-10 Fri	###	###	###	###	1,096,624	0	76.7	76.7	0.0
2023-Nov-09 Thu	###	14.245	###	###			###	###	0.0
2023-Nov-08 Wed	###	###	###	###			###	###	0.0
2023-Nov-07 Tue	###	###	###	###			71.5	71.5	0.0
2023-Nov-06 Mon	###	###	13.89	###			71.8	71.8	0.0
2023-Nov-03 Fri	###	13.79	###	13.79	4,111,185	28,346,620	69.2	69.2	1.0
2023-Nov-02 Thu	13.77	13.79	###	###			###	###	0.0
2023-Nov-01 Wed	###	14.28	13.88	###			###	###	0.0
2023-Oct-31 Tue	13.86	###	13.76	13.84			###	###	1.0
2023-Oct-30 Mon	###	###	###	###	951,476	0	71.1	71.1	0.0
2023-Oct-27 Fri	###	13.81	###	13.75			69.2	69.2	1.0
2023-Oct-26 Thu	13.46	13.56	13.46	13.56			77.3	77.3	1.0
2023-Oct-25 Wed	13.51	###	###	13.43			###	###	###
2023-Oct-24 Tue	13.43	###	13.345	###			31.8	31.8	0.0
2023-Oct-23 Mon	13.5	###	13.5	13.58			###	###	###
2023-Oct-20 Fri	###	###	13.51	###			###	###	0.0
2023-Oct-19 Thu	###	###	13.575	13.78			###	###	1.0
2023-Oct-18 Wed	###	###	13.78	13.8	4,052,940	27,924,756	27.3	27.3	1.0
2023-Oct-17 Tue	###	###	###	###			38.6	38.6	0.0
2023-Oct-16 Mon	13.8	###	13.78	13.89	1,255,687	8,651,683	###	###	1.0
2023-Oct-13 Fri	13.8	13.82	###	13.76			###	###	1.0
2023-Oct-12 Thu	###	###	###	###	2,101,256	0	70.9	70.9	0.0
2023-Oct-11 Wed	###	###	###	###	2,184,844	0	###	###	0.0
2023-Oct-10 Tue	###	###	###	###	1,734,159	0	65.1	65.1	0.0
2023-Oct-09 Mon	###	###	###	###			###	###	0.0
2023-Oct-06 Fri	###	###	###	###			###	###	0.0
2023-Oct-05 Thu	14.24	14.285	###	14.25	1,467,380	###	66.9	66.9	1.0
2023-Oct-04 Wed	###	14.22	###	###	2,555,178	###	43.7	43.7	0.0
2023-Oct-03 Tue	###	14.29	###	14.2			###	###	1.0
2023-Oct-02 Mon	14.29	###	14.21	14.21			31.1	31.1	###
2023-Sep-29 Fri	14.26	###	14.25	14.25	952,788	###	31.9	31.9	1.0
2023-Sep-28 Thu	14.25	14.27	###	14.24			36.4	36.4	1.0
2023-Sep-27 Wed	###	###	###	14.28	1,037,853	0	###	###	###
2023-Sep-26 Tue	###	###	###	14.26	635,024	0	43.3	43.3	1.0
2023-Sep-25 Mon	###	14.23	###	14.23	1,154,743	###	###	###	###
2023-Sep-22 Fri	###	14.27	###	14.25	1,861,626	###	###	###	1.0
2023-Sep-21 Thu	14.28	###	###	14.28	2,344,241	0	###	###	###
2023-Sep-20 Wed	###	###	14.2	14.24			###	###	1.0
2023-Sep-19 Tue	14.47	14.49	###	###	1,379,577	###	###	###	0.0
2023-Sep-18 Mon	14.56	14.58	14.5	14.51			###	###	###
2023-Sep-15 Fri	14.85	14.87	14.7	14.7	4,538,949	###	24.7	24.7	###
2023-Sep-14 Thu	14.42	###	###	###			###	###	0.0
2023-Sep-13 Wed	###	14.7	###	###	1,365,624	###	40.4	40.4	0.0
2023-Sep-12 Tue	###	14.8	###	14.74	1,824,182	13,498,946	72.6	72.6	1.1
2023-Sep-11 Mon	14.52	###	14.475	###			###	###	0.0
2023-Sep-08 Fri	###	14.48	###	14.48			###	###	1.0
2023-Sep-07 Thu	14.53	###	14.48	14.5			44.1	44.1	1.0
2023-Sep-06 Wed	14.72	14.77	###	###			###	###	0.0
2023-Sep-05 Tue	###	###	###	###			###	###	0.0
2023-Sep-04 Mon	###	###	###	###	709,723	0	###	###	0.0
2023-Sep-01 Fri	###	###	14.985	###			30.2	30.2	0.0
2023-Aug-31 Thu	###	###	###	###			72.2	72.2	0.0
2023-Aug-30 Wed	###	15.22	###	###			###	###	0.0
2023-Aug-29 Tue	14.84	###	14.81	###	2,281,127	16,891,745	78.7	78.7	0.0
2023-Aug-28 Mon	14.73	14.88	###	14.88	1,791,670	13,330,024	84.3	84.3	1.1
2023-Aug-25 Fri	14.52	###	14.52	14.59			###	###	1.0
2023-Aug-24 Thu	14.52	14.56	14.5	14.53			###	###	1.0
2023-Aug-23 Wed	14.5	14.57	14.44	14.52	1,185,385	###	67.1	67.1	1.0
2023-Aug-22 Tue	14.77	14.77	###	###			###	###	0.0
2023-Aug-21 Mon	14.81	###	14.81	14.88			###	###	1.1
2023-Aug-18 Fri	14.85	###	14.71	###	4,677,776	34,405,042	###	###	0.0
2023-Aug-17 Thu	14.51	14.51	###	###			19.8	19.8	0.0
2023-Aug-16 Wed	14.71	14.72	14.57	14.59	2,647,653	38,774,878	###	###	1.0
2023-Aug-15 Tue	14.85	###	###	14.85	1,796,455	0	67.9	67.9	###
2023-Aug-14 Mon	14.86	###	14.82	14.84	1,617,626	###	###	###	###
2023-Aug-11 Fri	###	###	14.79	14.83			25.1	25.1	###
2023-Aug-10 Thu	###	###	14.86	###			65.3	65.3	0.0
2023-Aug-09 Wed	14.88	###	14.8	###	1,430,323	###	###	###	0.0
2023-Aug-08 Tue	###	###	14.975	###	2,554,882	19,129,678	###	###	0.0
2023-Aug-07 Mon	###	###	###	###			###	###	0.0
2023-Aug-04 Fri	14.87	###	14.82	###	1,148,783	8,512,482	71.8	71.8	0.0
2023-Aug-03 Thu	###	###	###	###	1,237,457	0	###	###	0.0
2023-Aug-02 Wed	###	###	###	###			38.3	38.3	0.0
2023-Aug-01 Tue	15.28	###	15.22	###			68.4	68.4	0.0
2023-Jul-31 Mon	###	###	15.27	###			40.1	40.1	0.0
2023-Jul-28 Fri	###	15.27	###	15.26	2,188,959	###	75.7	75.7	###
2023-Jul-27 Thu	###	###	###	###	1,501,176	0	61.8	61.8	0.0
2023-Jul-26 Wed	###	###	###	###	1,477,489	0	###	###	0.0
2023-Jul-25 Tue	###	###	14.89	###			40.4	40.4	0.0
2023-Jul-24 Mon	14.85	###	14.83	14.89	1,362,528	10,103,145	###	###	###
2023-Jul-21 Fri	###	14.75	###	14.74			77.9	77.9	1.1
2023-Jul-20 Thu	14.74	14.74	###	###	963,759	###	30.8	30.8	0.0
2023-Jul-19 Wed	14.57	###	14.55	14.59	884,840	###	67.9	67.9	1.0
2023-Jul-18 Tue	14.52	14.54	14.45	14.49	1,416,554	20,532,950	40.6	40.6	###
2023-Jul-17 Mon	###	###	14.54	14.58			39.0	39.0	###
2023-Jul-14 Fri	14.51	###	14.5	14.59	1,634,483	###	66.7	66.7	1.0
2023-Jul-13 Thu	###	###	###	###			###	###	0.0
2023-Jul-12 Wed	14.78	14.78	###	###	1,568,678	###	31.6	31.6	0.0
2023-Jul-11 Tue	14.58	###	14.48	###			###	###	0.0
2023-Jul-10 Mon	14.77	14.86	14.77	14.8	1,598,040	###	80.3	80.3	1.1
2023-Jul-07 Fri	14.79	14.84	14.74	14.76			40.4	40.4	1.1
2023-Jul-06 Thu	14.72	14.72	14.54	###	3,766,270	###	###	###	0.0
2023-Jul-05 Wed	###	###	###	###	2,063,657	0	37.3	37.3	0.0
2023-Jul-04 Tue	###	###	###	###	1,884,584	0	###	###	0.0
2023-Jul-03 Mon	###	###	14.88	###			###	###	0.0
2023-Jun-30 Fri	###	###	14.86	14.86			27.9	27.9	###
2023-Jun-29 Thu	14.77	14.87	14.76	14.76	2,872,422	###	31.1	31.1	1.1
2023-Jun-28 Wed	###	###	###	###			63.7	63.7	0.0
2023-Jun-27 Tue	###	###	14.84	14.85	1,232,684	###	###	###	###
2023-Jun-26 Mon	14.81	14.84	14.78	14.8	1,231,140	18,233,183	###	###	1.1
2023-Jun-23 Fri	14.86	14.88	14.81	14.82			###	###	1.1
2023-Jun-22 Thu	###	###	14.83	14.85			41.2	41.2	###
2023-Jun-21 Wed	###	###	###	###			###	###	0.0
2023-Jun-20 Tue	###	###	15.145	15.26	1,460,978	11,063,255	75.3	75.3	###
2023-Jun-19 Mon	###	###	###	###			73.1	73.1	0.0
2023-Jun-16 Fri	###	###	14.89	14.89	2,504,542	###	###	###	###
2023-Jun-15 Thu	###	###	###	###	2,078,784	0	###	###	0.0
2023-Jun-14 Wed	###	###	###	###	1,411,754	0	74.0	74.0	0.0
2023-Jun-13 Tue	###	###	14.82	14.84			###	###	###
2023-Jun-09 Fri	###	###	14.925	###			33.4	33.4	0.0
2023-Jun-08 Thu	###	15.22	###	###	2,856,880	21,740,856	39.2	39.2	0.0
2023-Jun-07 Wed	###	###	###	###			35.7	35.7	0.0
2023-Jun-06 Tue	###	###	###	###	2,558,178	0	73.2	73.2	0.0
2023-Jun-05 Mon	###	15.22	###	###			###	###	0.0
2023-Jun-02 Fri	14.85	14.85	14.71	14.71	1,469,245	21,715,441	23.8	23.8	###
2023-Jun-01 Thu	14.86	###	14.84	###	2,329,645	###	###	###	0.0
2023-May-31 Wed	###	###	###	###			###	###	0.0
2023-May-30 Tue	###	###	###	###			74.4	74.4	0.0
2023-May-29 Mon	###	###	###	###	1,190,751	0	70.8	70.8	0.0
2023-May-26 Fri	###	###	###	###	972,158	0	68.2	68.2	0.0
2023-May-25 Thu	###	15.25	###	###	2,757,629	21,026,921	###	###	0.0
2023-May-24 Wed	15.29	###	15.23	15.26	1,686,355	###	###	###	###
2023-May-23 Tue	15.25	###	###	15.2	1,286,982	0	37.6	37.6	1.1
2023-May-22 Mon	15.43	15.51	###	15.46	1,105,823	8,575,657	77.9	77.9	1.1
2023-May-19 Fri	###	15.47	###	15.44			###	###	1.1
2023-May-18 Thu	###	15.45	###	###			###	###	0.0
2023-May-17 Wed	###	###	15.285	###			32.1	32.1	0.0
2023-May-16 Tue	15.4	15.525	15.4	15.44	1,585,778	###	77.2	77.2	1.1
2023-May-15 Mon	15.44	15.53	15.4	15.48			75.1	75.1	1.1
2023-May-12 Fri	###	15.47	###	15.44			###	###	1.1
2023-May-11 Thu	15.25	###	15.25	###	2,198,320	###	###	###	0.0
2023-May-10 Wed	15.21	###	15.21	15.23	2,093,354	15,919,957	68.6	68.6	1.1
2023-May-09 Tue	###	15.43	###	###			###	###	0.0
2023-May-08 Mon	15.44	15.52	###	15.4	2,183,087	16,940,755	36.3	36.3	###
2023-May-05 Fri	###	###	###	15.22	3,611,644	0	###	###	1.1
2023-May-04 Thu	###	###	###	###			###	###	0.0
2023-May-03 Wed	15.57	###	###	###	10,380,929	0	###	###	0.0
2023-May-02 Tue	16.58	###	16.48	16.48	2,931,289	24,153,821	43.5	43.5	1.2
2023-May-01 Mon	16.58	###	16.5	16.5	1,672,143	13,795,179	###	###	1.2
2023-Apr-28 Fri	16.4	16.45	###	16.4			###	###	###
2023-Apr-27 Thu	16.29	###	###	###			###	###	0.0
2023-Apr-26 Wed	16.41	###	###	16.49	2,628,356	0	###	###	1.2
2023-Apr-24 Mon	16.54	###	16.47	16.58			###	###	1.2
2023-Apr-21 Fri	16.41	16.54	###	16.5	7,866,875	65,059,056	74.8	74.8	1.2
2023-Apr-20 Thu	16.5	16.56	16.46	16.54			###	###	###
2023-Apr-19 Wed	###	###	16.52	16.54			###	###	###
2023-Apr-18 Tue	16.51	###	16.43	16.5			41.5	41.5	1.2
2023-Apr-17 Mon	16.51	16.57	16.48	16.55			###	###	1.2
2023-Apr-14 Fri	16.51	16.54	16.45	16.48	806,023	13,295,349	###	###	1.2
2023-Apr-13 Thu	16.45	16.525	16.44	16.51			###	###	###
2023-Apr-12 Wed	16.57	###	16.45	16.49			34.6	34.6	1.2
2023-Apr-11 Tue	16.79	16.82	###	###	1,467,370	12,340,581	###	###	0.0
2023-Apr-06 Thu	16.79	16.84	16.75	16.78	995,345	###	40.5	40.5	1.2
2023-Apr-05 Wed	###	16.73	###	16.72			70.1	70.1	1.2
2023-Apr-04 Tue	###	16.77	###	16.75	1,487,950	###	71.3	71.3	###
2023-Apr-03 Mon	###	###	16.87	16.87	2,059,850	###	36.3	36.3	###
2023-Mar-31 Fri	###	16.73	###	###			###	###	0.0
2023-Mar-30 Thu	###	16.73	16.59	###			###	###	0.0
2023-Mar-29 Wed	16.43	###	###	###	1,143,883	0	77.7	77.7	0.0
2023-Mar-28 Tue	16.55	16.58	16.48	16.51	1,873,155	30,963,252	###	###	###
2023-Mar-27 Mon	16.45	16.59	16.42	16.52	1,166,578	###	###	###	###
2023-Mar-24 Fri	16.23	###	###	###			###	###	0.0
2023-Mar-23 Thu	16.22	###	16.21	###			76.2	76.2	0.0
2023-Mar-22 Wed	16.44	16.47	###	16.43	1,630,728	13,429,045	39.1	39.1	###
2023-Mar-21 Tue	16.21	###	16.21	16.29	1,204,776	###	71.5	71.5	###
2023-Mar-20 Mon	###	###	###	###			###	###	0.0
2023-Mar-17 Fri	16.2	###	###	###	3,936,289	0	72.6	72.6	0.0
2023-Mar-16 Thu	###	16.27	###	16.24			81.1	81.1	###
2023-Mar-15 Wed	16.25	###	16.2	16.23	1,066,056	8,635,053	34.5	34.5	###
2023-Mar-14 Tue	###	16.25	###	###	2,604,127	###	###	###	0.0
2023-Mar-13 Mon	###	16.49	16.28	16.44	2,513,080	###	###	###	1.2
2023-Mar-10 Fri	16.53	16.59	16.42	16.47	2,326,573	38,400,087	44.6	44.6	###
2023-Mar-09 Thu	###	16.8	###	###			###	###	0.0
2023-Mar-08 Wed	16.55	16.76	16.54	###			75.7	75.7	0.0
2023-Mar-07 Tue	16.49	###	16.46	###			76.2	76.2	0.0
2023-Mar-06 Mon	16.56	###	16.52	16.59			72.2	72.2	1.2
2023-Mar-03 Fri	###	###	16.55	16.56			###	###	1.2
2023-Mar-02 Thu	16.56	###	16.47	16.53			###	###	###
2023-Mar-01 Wed	16.46	16.59	###	16.55	1,137,620	9,436,557	68.5	68.5	1.2
2023-Feb-28 Tue	###	16.72	16.53	16.53	2,030,558	33,758,026	###	###	###
2023-Feb-27 Mon	16.78	###	16.74	###			###	###	0.0
2023-Feb-24 Fri	16.55	###	16.51	16.55	1,556,448	12,848,478	65.1	65.1	1.2
2023-Feb-23 Thu	16.42	16.52	###	16.45	1,551,647	###	70.1	70.1	1.2
2023-Feb-22 Wed	###	###	###	16.27	1,836,744	0	###	###	1.2
2023-Feb-21 Tue	16.53	16.56	16.48	16.49	1,033,429	17,072,247	35.4	35.4	1.2
2023-Feb-20 Mon	16.59	###	16.52	###			###	###	0.0
2023-Feb-17 Fri	###	###	16.53	16.59	1,343,688	11,105,581	43.7	43.7	1.2
2023-Feb-16 Thu	###	16.84	###	16.76			###	###	1.2
2023-Feb-15 Wed	16.4	16.46	###	16.45	1,845,822	###	###	###	1.2
2023-Feb-14 Tue	16.41	16.56	16.4	16.44			###	###	1.2
2023-Feb-13 Mon	###	16.43	16.25	16.28			45.2	45.2	1.2
2023-Feb-10 Fri	16.2	16.28	###	###	1,479,848	###	###	###	0.0
2023-Feb-09 Thu	###	16.4	###	16.28	3,552,221	###	###	###	1.2
2023-Feb-08 Wed	16.73	16.83	16.45	16.7	5,061,023	84,215,422	###	###	1.2
2023-Feb-07 Tue	###	###	17.27	17.27	1,938,972	16,743,023	###	###	###
2023-Feb-06 Mon	17.21	###	17.2	###			###	###	0.0
2023-Feb-03 Fri	17.2	17.385	###	###			70.5	70.5	0.0
2023-Feb-02 Thu	###	###	16.84	###	1,564,380	13,172,079	34.4	34.4	0.0
2023-Feb-01 Wed	###	###	###	###	1,577,722	0	69.4	69.4	0.0
2023-Jan-31 Tue	16.76	16.83	16.73	16.79	1,534,475	###	77.6	77.6	###
2023-Jan-30 Mon	16.86	16.89	16.75	16.78	1,146,720	###	###	###	1.2
2023-Jan-27 Fri	16.82	16.89	16.74	16.84	2,400,053	###	###	###	1.2
2023-Jan-25 Wed	16.7	16.78	16.55	16.74	2,740,477	45,670,049	74.3	74.3	1.2
2023-Jan-24 Tue	###	###	###	###	1,339,529	0	29.4	29.4	0.0
2023-Jan-23 Mon	###	###	###	###			69.2	69.2	0.0
2023-Jan-20 Fri	###	###	16.89	###			###	###	0.0
2023-Jan-19 Thu	###	###	###	###			79.3	79.3	0.0
2023-Jan-18 Wed	17.42	17.5	17.28	17.5			74.6	74.6	1.3
2023-Jan-17 Tue	17.49	17.71	17.49	###			79.6	79.6	0.0
2023-Jan-16 Mon	17.44	17.54	###	17.51	1,228,857	10,777,075	68.9	68.9	###
2023-Jan-13 Fri	17.59	###	###	17.45			24.9	24.9	###
2023-Jan-12 Thu	###	17.74	17.58	###	945,723	###	###	###	0.0
2023-Jan-11 Wed	17.59	###	17.54	###	732,357	6,422,770	###	###	0.0
2023-Jan-10 Tue	###	17.72	17.58	17.71	645,928	11,400,629	77.8	77.8	###
2023-Jan-09 Mon	###	17.78	17.58	###	751,971	13,294,847	67.5	67.5	0.0
2023-Jan-06 Fri	###	###	17.55	17.55			25.9	25.9	###
2023-Jan-05 Thu	17.56	###	17.49	17.5	1,103,381	###	###	###	1.3
2023-Jan-04 Wed	17.7	17.7	17.47	17.5			###	###	1.3
2023-Jan-03 Tue	17.7	17.7	###	17.5	1,077,824	9,538,742	###	###	1.3
2022-Dec-30 Fri	17.83	17.87	17.7	17.7			###	###	1.3
2022-Dec-29 Thu	17.88	17.88	###	17.74			###	###	1.3
2022-Dec-28 Wed	###	###	17.82	###	548,721	###	###	###	0.0
2022-Dec-23 Fri	###	###	17.83	###			###	###	0.0
2022-Dec-22 Thu	###	###	###	###			30.7	30.7	0.0
2022-Dec-21 Wed	###	18.125	###	###	1,076,182	###	63.5	63.5	0.0
2022-Dec-20 Tue	###	###	17.84	###			###	###	0.0
2022-Dec-19 Mon	###	###	###	###			36.1	36.1	0.0
2022-Dec-16 Fri	18.24	###	###	18.24	5,154,825	0	63.6	63.6	1.3
2022-Dec-15 Thu	###	18.46	18.22	18.42	2,219,871	###	78.8	78.8	1.3
2022-Dec-14 Wed	###	18.45	18.22	###			###	###	0.0
2022-Dec-13 Tue	###	18.44	18.25	###			###	###	0.0
2022-Dec-12 Mon	###	###	###	18.23			###	###	1.3
2022-Dec-09 Fri	###	###	###	###			###	###	0.0
2022-Dec-08 Thu	###	###	###	###	1,229,174	0	###	###	0.0
2022-Dec-07 Wed	###	18.245	###	###	2,727,785	###	41.5	41.5	0.0
2022-Dec-06 Tue	18.24	18.27	###	###	1,973,852	###	36.9	36.9	0.0
2022-Dec-05 Mon	18.28	###	18.21	18.21			###	###	###
2022-Dec-02 Fri	###	18.25	###	###	1,385,529	12,642,952	68.9	68.9	0.0
2022-Dec-01 Thu	###	18.24	###	###	1,865,541	###	###	###	0.0
2022-Nov-30 Wed	###	###	###	###	1,992,687	0	30.6	30.6	0.0
2022-Nov-29 Tue	###	###	###	###	2,087,074	0	###	###	0.0
2022-Nov-28 Mon	###	###	17.85	###	1,325,182	11,827,249	###	###	0.0
2022-Nov-25 Fri	###	###	17.85	###			37.8	37.8	0.0
2022-Nov-24 Thu	###	###	17.76	17.85			###	###	1.3
2022-Nov-23 Wed	###	###	###	###	1,104,257	0	###	###	0.0
2022-Nov-22 Tue	###	###	17.85	17.85			38.0	38.0	1.3
2022-Nov-21 Mon	17.75	17.79	###	17.72	1,064,376	9,467,624	###	###	1.3
2022-Nov-18 Fri	###	17.71	17.58	###	1,865,985	###	###	###	0.0
2022-Nov-17 Thu	17.5	17.57	17.45	17.55	1,784,744	###	###	###	###
2022-Nov-16 Wed	17.44	17.55	17.42	17.55			###	###	###
2022-Nov-15 Tue	17.53	17.71	17.51	###			74.7	74.7	0.0
2022-Nov-14 Mon	17.45	17.5	###	17.48	1,904,221	###	71.0	71.0	1.2
2022-Nov-11 Fri	###	17.71	17.51	17.54	2,650,848	###	30.9	30.9	1.3
2022-Nov-10 Thu	###	17.43	###	###	1,681,941	###	###	###	0.0
2022-Nov-09 Wed	17.2	17.42	###	###			73.9	73.9	0.0
2022-Nov-08 Tue	17.2	###	###	17.28	1,499,350	0	73.1	73.1	1.2
2022-Nov-07 Mon	17.26	###	###	17.23	1,439,486	0	###	###	###
2022-Nov-04 Fri	###	17.25	###	17.2			###	###	1.2
2022-Nov-03 Thu	###	###	###	17.22	2,182,140	0	###	###	1.2
2022-Nov-02 Wed	17.8	17.84	17.27	###	3,167,423	###	###	###	0.0
2022-Nov-01 Tue	###	###	###	###	1,631,071	0	63.7	63.7	0.0
2022-Oct-31 Mon	###	18.24	###	###			###	###	0.0
2022-Oct-28 Fri	17.77	###	17.77	17.79	1,052,249	###	74.6	74.6	###
2022-Oct-27 Thu	17.82	17.89	17.73	17.78			###	###	1.3
2022-Oct-26 Wed	###	###	17.88	###			71.1	71.1	0.0
2022-Oct-25 Tue	17.81	###	17.81	###			78.2	78.2	0.0
2022-Oct-24 Mon	###	17.83	###	17.75			###	###	1.3
2022-Oct-21 Fri	###	17.41	17.27	###			34.5	34.5	0.0
2022-Oct-20 Thu	17.55	17.72	17.55	17.71			###	###	###
2022-Oct-19 Wed	17.74	###	17.7	17.74	1,277,845	11,308,928	67.9	67.9	1.3
2022-Oct-18 Tue	17.54	###	17.52	###	1,360,472	###	###	###	0.0
2022-Oct-17 Mon	###	17.5	###	17.43	1,812,548	###	76.3	76.3	1.2
2022-Oct-14 Fri	17.51	###	17.44	17.58	2,187,427	###	74.2	74.2	1.3
2022-Oct-13 Thu	###	###	16.78	16.81			35.4	35.4	###
2022-Oct-12 Wed	###	17.29	###	###	1,430,259	12,364,589	71.5	71.5	0.0
2022-Oct-11 Tue	###	17.29	###	###	2,536,623	###	###	###	0.0
2022-Oct-10 Mon	16.82	###	16.8	###	967,771	8,129,276	84.3	84.3	0.0
2022-Oct-07 Fri	###	###	###	###	1,615,170	0	33.7	33.7	0.0
2022-Oct-06 Thu	###	###	###	###			###	###	0.0
2022-Oct-05 Wed	###	###	###	17.2	1,752,455	0	###	###	1.2
2022-Oct-04 Tue	16.89	###	16.89	###	2,040,982	###	###	###	0.0
2022-Oct-03 Mon	16.71	16.8	###	###			49.4	49.4	0.0
2022-Sep-30 Fri	###	###	16.58	###	2,273,521	18,847,489	68.3	68.3	0.0
2022-Sep-29 Thu	16.7	16.86	16.7	16.8	1,577,571	26,471,641	###	###	1.2
2022-Sep-28 Wed	###	###	16.47	16.58	2,162,074	17,804,679	###	###	1.2
2022-Sep-27 Tue	16.72	16.8	###	16.73			###	###	###
2022-Sep-26 Mon	16.46	16.89	16.46	16.81	2,366,881	39,467,740	###	###	###
2022-Sep-23 Fri	16.86	###	###	16.77			52.5	52.5	1.2
2022-Sep-21 Wed	###	###	###	###	2,341,182	0	40.2	40.2	0.0
2022-Sep-20 Tue	17.51	17.57	###	###			36.2	36.2	0.0
2022-Sep-19 Mon	###	###	###	17.26			###	###	1.2
2022-Sep-16 Fri	17.45	17.57	17.43	17.49	10,788,086	###	###	###	###
2022-Sep-15 Thu	17.46	17.57	###	17.5	3,096,370	###	71.3	71.3	1.3
2022-Sep-14 Wed	17.7	17.82	17.55	17.7			59.5	59.5	1.3
2022-Sep-13 Tue	###	###	17.89	###	2,121,459	18,976,450	###	###	0.0
2022-Sep-12 Mon	17.87	###	17.77	###	2,152,921	###	73.6	73.6	0.0
2022-Sep-09 Fri	###	###	17.81	17.82	1,976,288	17,598,844	###	###	1.3
2022-Sep-08 Thu	17.84	###	17.79	17.89	2,738,126	###	###	###	1.3
2022-Sep-07 Wed	###	17.43	17.27	###			###	###	0.0
2022-Sep-06 Tue	###	17.71	17.525	17.58	1,852,680	32,639,589	###	###	1.3
2022-Sep-05 Mon	###	17.81	###	17.7			###	###	1.3
2022-Sep-02 Fri	###	17.71	17.57	###	1,006,025	17,746,281	76.8	76.8	0.0
2022-Sep-01 Thu	17.52	###	17.4	17.5	2,419,286	21,047,788	48.9	48.9	1.3
2022-Aug-31 Wed	17.82	###	17.79	17.82			58.1	58.1	1.3
2022-Aug-30 Tue	17.82	17.88	17.71	17.81	2,054,653	36,562,550	###	###	1.3
2022-Aug-29 Mon	###	###	###	###			###	###	0.0
2022-Aug-26 Fri	18.46	18.56	18.44	18.51	1,854,254	###	###	###	1.3
2022-Aug-25 Thu	18.28	###	18.22	18.28			65.2	65.2	1.3
2022-Aug-24 Wed	###	18.175	###	###	1,840,575	16,726,225	###	###	0.0
2022-Aug-23 Tue	###	18.23	###	18.2			74.9	74.9	###
2022-Aug-22 Mon	###	###	###	###			40.6	40.6	0.0
2022-Aug-19 Fri	18.27	###	18.145	18.22			38.2	38.2	###
2022-Aug-18 Thu	18.52	18.59	18.28	18.55			75.4	75.4	1.3
2022-Aug-17 Wed	18.8	###	18.77	18.77			###	###	###
2022-Aug-16 Tue	18.45	18.7	18.45	18.45			73.0	73.0	1.3
2022-Aug-15 Mon	###	###	###	###	1,218,384	0	67.9	67.9	0.0
2022-Aug-12 Fri	17.73	17.86	###	17.7	1,830,526	###	40.0	40.0	1.3
2022-Aug-11 Thu	###	###	17.85	###			###	###	0.0
2022-Aug-10 Wed	17.75	###	17.75	17.88	1,421,843	12,618,856	76.8	76.8	1.3
2022-Aug-09 Tue	###	###	###	###	2,365,981	0	###	###	0.0
2022-Aug-08 Mon	###	17.74	17.59	###			35.0	35.0	0.0
2022-Aug-05 Fri	###	###	###	17.87	3,583,782	0	28.9	28.9	###
2022-Aug-04 Thu	###	###	18.21	18.28	1,551,951	###	###	###	1.3
2022-Aug-03 Wed	18.45	18.46	18.23	18.28			24.5	24.5	1.3
2022-Aug-02 Tue	18.5	###	18.46	###			76.6	76.6	0.0
2022-Aug-01 Mon	18.54	18.58	18.43	18.58	1,896,189	35,088,977	###	###	1.3
2022-Jul-29 Fri	###	###	18.49	18.49			###	###	###
2022-Jul-28 Thu	18.46	18.48	18.27	###	2,317,879	42,591,026	###	###	0.0
2022-Jul-27 Wed	18.44	###	###	18.57			###	###	###
2022-Jul-26 Tue	18.23	18.29	###	18.25			###	###	###
2022-Jul-25 Mon	###	18.28	###	18.26			78.4	78.4	1.3
2022-Jul-22 Fri	###	18.29	###	###			###	###	0.0
2022-Jul-21 Thu	###	###	###	###	3,101,343	0	28.5	28.5	0.0
2022-Jul-20 Wed	18.25	###	###	###	3,611,450	0	###	###	0.0
2022-Jul-19 Tue	###	18.21	###	###			###	###	0.0
2022-Jul-18 Mon	###	###	18.22	###	1,879,679	17,123,875	###	###	0.0
2022-Jul-15 Fri	###	18.42	18.28	###	3,445,487	63,224,686	###	###	0.0
2022-Jul-14 Thu	18.27	###	###	18.24	1,436,181	0	###	###	1.3
2022-Jul-13 Wed	18.44	18.48	###	###			30.9	30.9	0.0
2022-Jul-12 Tue	###	18.7	18.45	18.5			###	###	###
2022-Jul-11 Mon	###	###	###	###			###	###	0.0
2022-Jul-08 Fri	18.43	18.45	18.25	###	2,011,129	###	26.4	26.4	0.0
2022-Jul-07 Thu	18.5	###	18.4	18.4			32.7	32.7	1.3
2022-Jul-06 Wed	18.21	###	18.21	18.22			66.2	66.2	###
2022-Jul-05 Tue	18.25	###	18.22	18.25	1,598,774	###	62.2	62.2	###
2022-Jul-04 Mon	###	18.345	18.23	18.25	1,598,285	###	33.0	33.0	###
2022-Jul-01 Fri	###	###	17.89	###			29.4	29.4	0.0
2022-Jun-30 Thu	###	18.25	###	###	3,658,984	33,388,229	###	###	0.0
2022-Jun-29 Wed	17.8	###	17.79	###			###	###	0.0
2022-Jun-28 Tue	17.82	###	17.78	###	1,401,975	12,463,557	###	###	0.0
2022-Jun-27 Mon	17.8	###	17.77	17.81			62.7	62.7	1.3
2022-Jun-24 Fri	###	###	###	###			54.3	54.3	0.0
2022-Jun-23 Thu	###	17.26	###	###	2,772,641	###	###	###	0.0
2022-Jun-22 Wed	###	###	###	###	3,182,685	0	51.2	51.2	0.0
2022-Jun-21 Tue	###	###	16.84	###	1,749,178	14,728,078	###	###	0.0
2022-Jun-20 Mon	###	###	16.82	16.89			54.2	54.2	###
2022-Jun-17 Fri	16.72	16.88	###	16.79			65.3	65.3	###
2022-Jun-16 Thu	17.24	###	###	17.2	3,704,726	0	###	###	1.2
2022-Jun-15 Wed	###	###	###	17.4	6,675,351	0	###	###	1.2
2022-Jun-14 Tue	17.74	17.83	###	17.76	7,073,786	###	###	###	1.3
2022-Jun-10 Fri	18.5	###	###	18.43			###	###	###
2022-Jun-09 Thu	18.5	18.56	18.41	18.48	2,497,820	###	55.4	55.4	###
2022-Jun-08 Wed	18.55	18.73	18.55	###			###	###	0.0
2022-Jun-07 Tue	###	###	###	###			###	###	0.0
2022-Jun-06 Mon	18.5	###	18.5	###	1,485,671	13,742,456	###	###	0.0
2022-Jun-03 Fri	18.49	18.51	18.375	18.42			###	###	1.3
2022-Jun-02 Thu	###	18.46	18.28	18.4			###	###	1.3
2022-Jun-01 Wed	18.25	18.43	18.25	###	2,161,449	39,640,974	83.4	83.4	0.0
2022-May-31 Tue	18.5	18.56	###	###	2,659,986	24,684,670	33.9	33.9	0.0
2022-May-30 Mon	###	###	18.46	18.54	1,537,288	###	###	###	1.3
2022-May-27 Fri	18.44	18.55	###	###	1,948,451	18,071,883	###	###	0.0
2022-May-26 Thu	18.23	###	18.2	18.27	2,292,886	###	75.8	75.8	###
2022-May-25 Wed	###	18.29	###	###	2,389,157	21,848,840	72.3	72.3	0.0
2022-May-24 Tue	###	18.25	###	###			###	###	0.0
2022-May-23 Mon	###	18.44	###	###			45.7	45.7	0.0
2022-May-20 Fri	###	18.5	###	18.4	6,789,557	###	57.4	57.4	1.3
2022-May-19 Thu	18.25	###	###	18.26	6,644,158	0	###	###	1.3
2022-May-18 Wed	18.89	###	###	###	5,472,548	0	28.8	28.8	0.0
2022-May-17 Tue	18.51	###	18.49	18.54			65.4	65.4	1.3
2022-May-16 Mon	###	18.51	18.245	18.47	3,186,182	58,554,059	77.2	77.2	###
2022-May-13 Fri	18.2	18.4	18.2	###	5,631,642	103,059,048	###	###	0.0
2022-May-12 Thu	###	###	###	###			###	###	0.0
2022-May-11 Wed	###	###	17.75	17.84	5,699,020	###	###	###	1.3
2022-May-10 Tue	###	###	###	###			###	###	0.0
2022-May-09 Mon	###	###	###	###			###	###	0.0
2022-May-06 Fri	###	###	17.59	17.81			79.1	79.1	1.3
2022-May-05 Thu	###	###	17.47	###	9,716,325	###	21.4	21.4	0.0
2022-May-04 Wed	###	###	16.51	16.74	2,175,454	17,958,372	47.4	47.4	1.2
2022-May-03 Tue	16.56	###	16.4	16.5			47.6	47.6	1.2
2022-May-02 Mon	16.85	###	16.71	16.75			48.6	48.6	###
2022-Apr-29 Fri	16.89	###	16.88	###	3,277,082	27,658,572	###	###	0.0
2022-Apr-28 Thu	16.88	###	16.8	16.84	6,132,474	51,512,781	###	###	1.2
2022-Apr-27 Wed	###	###	###	###			###	###	0.0
2022-Apr-26 Tue	###	16.25	###	###	4,317,976	35,083,555	###	###	0.0
2022-Apr-22 Fri	###	###	###	###	4,070,775	0	###	###	0.0
2022-Apr-21 Thu	###	16.23	###	###	3,135,083	###	35.6	35.6	0.0
2022-Apr-20 Wed	15.88	###	15.78	15.83	2,546,720	20,093,620	###	###	###
2022-Apr-19 Tue	15.75	15.81	15.74	15.74	1,338,752	###	38.5	38.5	1.1
2022-Apr-14 Thu	15.71	15.86	###	15.79	1,262,189	10,009,158	###	###	1.1
2022-Apr-13 Wed	15.75	15.75	15.52	15.71	1,559,829	24,387,926	###	###	1.1
2022-Apr-12 Tue	15.72	15.8	###	###	1,859,278	###	51.5	51.5	0.0
2022-Apr-11 Mon	###	15.71	15.56	###			76.1	76.1	0.0
2022-Apr-08 Fri	15.48	15.49	###	15.46	1,586,979	12,291,152	39.9	39.9	1.1
2022-Apr-07 Thu	15.25	15.47	15.21	15.41			83.5	83.5	###
2022-Apr-06 Wed	###	15.28	###	15.23			###	###	1.1
2022-Apr-05 Tue	15.22	###	###	15.21			48.0	48.0	###
2022-Apr-04 Mon	###	###	15.2	15.22	1,505,453	11,441,442	###	###	1.1
2022-Apr-01 Fri	15.23	15.28	###	###	1,817,487	###	30.7	30.7	0.0
2022-Mar-31 Thu	###	15.45	15.25	###			###	###	0.0
2022-Mar-30 Wed	###	15.43	15.27	###	1,521,745	23,358,785	###	###	0.0
2022-Mar-29 Tue	###	###	###	###	3,166,276	0	67.8	67.8	0.0
2022-Mar-28 Mon	###	###	14.88	14.88			41.9	41.9	1.1
2022-Mar-25 Fri	###	###	14.89	###			70.6	70.6	0.0
2022-Mar-24 Thu	###	###	###	###	3,092,826	0	###	###	0.0
2022-Mar-23 Wed	###	15.41	15.22	15.22			25.7	25.7	1.1
2022-Mar-22 Tue	15.5	15.5	###	###			###	###	0.0
2022-Mar-21 Mon	15.8	15.8	15.45	15.5			27.6	27.6	1.1
2022-Mar-18 Fri	###	15.745	###	###	6,684,571	52,624,285	30.4	30.4	0.0
2022-Mar-17 Thu	15.84	15.84	15.49	15.57	2,763,173	###	###	###	1.1
2022-Mar-16 Wed	15.59	###	15.45	15.51	2,890,473	###	33.2	33.2	1.1
2022-Mar-15 Tue	15.48	15.57	15.42	15.44			46.3	46.3	1.1
2022-Mar-14 Mon	14.87	###	14.87	###			74.8	74.8	0.0
2022-Mar-11 Fri	14.84	###	14.73	14.76			39.4	39.4	1.1
2022-Mar-10 Thu	###	###	###	###	3,407,544	0	35.0	35.0	0.0
2022-Mar-09 Wed	###	###	###	###			###	###	0.0
2022-Mar-08 Tue	14.72	14.88	###	14.72			###	###	###
2022-Mar-07 Mon	###	15.27	###	14.74			###	###	1.1
2022-Mar-04 Fri	###	15.48	15.23	###	4,923,377	75,598,453	###	###	0.0
2022-Mar-03 Thu	15.79	15.83	15.42	15.42			21.2	21.2	###
2022-Mar-02 Wed	15.55	###	15.49	15.57	2,486,283	###	62.7	62.7	1.1
2022-Mar-01 Tue	###	###	15.83	15.87	2,283,883	###	###	###	###
2022-Feb-28 Mon	###	###	15.85	15.86	3,803,523	###	###	###	1.1
2022-Feb-25 Fri	###	###	###	15.72	3,610,024	0	###	###	1.1
2022-Feb-24 Thu	###	###	###	###			###	###	0.0
2022-Feb-23 Wed	###	###	###	16.21			53.7	53.7	1.2
2022-Feb-22 Tue	16.2	###	16.2	###			87.9	87.9	0.0
2022-Feb-21 Mon	16.52	16.655	16.47	16.56			71.5	71.5	1.2
2022-Feb-18 Fri	16.43	16.72	16.43	16.52			###	###	###
2022-Feb-17 Thu	16.44	16.59	###	16.51	2,373,488	19,688,082	###	###	###
2022-Feb-16 Wed	16.42	16.54	###	16.47			67.2	67.2	###
2022-Feb-15 Tue	###	16.4	###	###			###	###	0.0
2022-Feb-14 Mon	16.24	###	16.2	16.28	1,852,559	15,005,727	75.9	75.9	1.2
2022-Feb-11 Fri	###	###	###	16.25			###	###	###
2022-Feb-10 Thu	16.48	16.48	16.27	16.29			###	###	###
2022-Feb-09 Wed	16.4	16.54	16.27	###			32.6	32.6	0.0
2022-Feb-08 Tue	16.25	16.29	###	###			29.6	29.6	0.0
2022-Feb-07 Mon	16.48	16.48	16.21	###			32.3	32.3	0.0
2022-Feb-04 Fri	16.55	###	16.54	###	4,453,288	###	63.2	63.2	0.0
2022-Feb-03 Thu	###	###	16.58	16.85			###	###	###
2022-Feb-02 Wed	###	###	16.22	###	4,763,680	38,633,444	14.7	14.7	0.0
2022-Feb-01 Tue	16.86	###	16.76	###			###	###	0.0
2022-Jan-31 Mon	16.86	###	16.7	16.82			###	###	###
2022-Jan-28 Fri	16.79	16.89	16.75	16.81	10,980,355	184,689,571	54.3	54.3	###
2022-Jan-27 Thu	16.54	###	16.29	###			53.5	53.5	0.0
2022-Jan-25 Tue	###	16.72	16.53	###	2,831,053	47,066,256	71.0	71.0	0.0
2022-Jan-24 Mon	###	###	16.54	16.84			###	###	1.2
2022-Jan-21 Fri	16.83	###	16.73	16.78	3,282,857	###	64.3	64.3	1.2
2022-Jan-20 Thu	###	17.25	###	###			34.7	34.7	0.0
2022-Jan-19 Wed	###	17.22	###	###			###	###	0.0
2022-Jan-18 Tue	###	###	###	###	1,236,781	0	###	###	0.0
2022-Jan-17 Mon	###	17.21	###	###	1,640,070	###	40.1	40.1	0.0
2022-Jan-14 Fri	16.82	###	###	###	3,402,141	0	73.1	73.1	0.0
2022-Jan-13 Thu	16.74	16.85	###	16.83			70.4	70.4	1.2
2022-Jan-12 Wed	16.84	16.88	16.71	16.86			###	###	1.2
2022-Jan-11 Tue	###	###	16.87	###	2,057,459	###	70.4	70.4	0.0
2022-Jan-10 Mon	16.85	###	16.83	16.83	1,128,076	9,492,759	###	###	1.2
2022-Jan-07 Fri	16.7	16.81	###	16.77			###	###	1.2
2022-Jan-06 Thu	###	16.86	###	16.7			83.0	83.0	1.2
2022-Jan-05 Wed	###	16.82	###	16.8			###	###	1.2
2022-Jan-04 Tue	16.55	###	16.53	###			59.8	59.8	0.0
2021-Dec-31 Fri	16.58	16.59	16.47	16.52	627,924	10,379,583	32.3	32.3	###
2021-Dec-30 Thu	16.52	16.58	16.48	16.56	902,186	###	67.3	67.3	1.2
2021-Dec-29 Wed	16.48	16.57	16.44	16.52	1,428,145	###	55.3	55.3	###
2021-Dec-24 Fri	16.23	16.29	###	16.26			###	###	###
2021-Dec-23 Thu	###	###	16.22	16.28			32.6	32.6	1.2
2021-Dec-22 Wed	16.4	16.49	###	16.48			###	###	1.2
2021-Dec-21 Tue	###	16.55	###	16.53			70.7	70.7	###
2021-Dec-20 Mon	###	###	16.49	16.58	1,903,654	15,695,627	###	###	1.2
2021-Dec-17 Fri	16.75	16.84	16.71	16.73			43.2	43.2	###
2021-Dec-16 Thu	16.54	16.79	16.54	###			73.0	73.0	0.0
2021-Dec-15 Wed	16.47	16.49	###	16.41			47.3	47.3	1.2
2021-Dec-14 Tue	###	16.56	###	16.48			77.4	77.4	1.2
2021-Dec-13 Mon	###	16.29	###	###	1,996,844	###	68.9	68.9	0.0
2021-Dec-10 Fri	16.23	16.23	###	###			###	###	0.0
2021-Dec-09 Thu	16.23	###	16.22	16.25			69.8	69.8	###
2021-Dec-08 Wed	###	16.42	###	###			33.4	33.4	0.0
2021-Dec-07 Tue	16.44	16.53	16.41	16.42			37.9	37.9	1.2
2021-Dec-06 Mon	###	16.43	###	###			92.0	92.0	0.0
2021-Dec-03 Fri	###	16.24	###	###			74.6	74.6	0.0
2021-Dec-02 Thu	###	###	15.85	###	2,538,885	###	###	###	0.0
2021-Dec-01 Wed	###	###	15.86	###			45.6	45.6	0.0
2021-Nov-30 Tue	16.29	###	###	16.22			31.1	31.1	1.2
2021-Nov-29 Mon	###	###	###	16.26	2,556,740	0	###	###	###
2021-Nov-26 Fri	16.2	16.29	###	###	1,327,979	10,816,388	64.0	64.0	0.0
2021-Nov-25 Thu	16.22	16.25	###	###			39.1	39.1	0.0
2021-Nov-24 Wed	###	###	###	16.21	1,844,575	0	###	###	1.2
2021-Nov-23 Tue	16.4	16.51	###	16.4	1,605,149	###	69.4	69.4	###
2021-Nov-22 Mon	16.58	16.625	16.43	16.54			###	###	###
2021-Nov-19 Fri	###	16.71	16.56	###			39.7	39.7	0.0
2021-Nov-18 Thu	16.77	16.8	###	16.7			36.0	36.0	1.2
2021-Nov-17 Wed	16.77	###	16.74	16.77			71.8	71.8	1.2
2021-Nov-16 Tue	16.88	###	###	16.7			37.5	37.5	1.2
2021-Nov-15 Mon	###	###	16.84	16.85	1,629,155	13,717,485	32.9	32.9	###
2021-Nov-12 Fri	###	###	16.85	###			###	###	0.0
2021-Nov-11 Thu	16.73	###	###	16.79	2,387,051	0	70.3	70.3	###
2021-Nov-10 Wed	###	16.76	###	###			###	###	0.0
2021-Nov-09 Tue	###	16.51	16.29	16.4	1,796,670	29,465,387	###	###	###
2021-Nov-08 Mon	16.55	16.55	###	16.42			41.0	41.0	1.2
2021-Nov-05 Fri	###	###	###	16.43	2,339,251	0	###	###	###
2021-Nov-04 Thu	16.43	16.59	###	16.53			###	###	###
2021-Nov-03 Wed	16.2	###	###	###	2,291,356	0	###	###	0.0
2021-Nov-02 Tue	###	###	15.89	###	1,529,649	###	###	###	0.0
2021-Nov-01 Mon	###	16.22	###	###	1,605,972	###	45.4	45.4	0.0
2021-Oct-29 Fri	###	###	###	###			###	###	0.0
2021-Oct-28 Thu	###	###	###	###			43.0	43.0	0.0
2021-Oct-27 Wed	###	###	###	###	1,950,545	0	78.7	78.7	0.0
2021-Oct-26 Tue	###	###	###	###			41.7	41.7	0.0
2021-Oct-25 Mon	16.23	###	16.225	16.23			68.3	68.3	###
2021-Oct-22 Fri	###	###	###	###			67.5	67.5	0.0
2021-Oct-21 Thu	###	###	###	###			39.3	39.3	0.0
2021-Oct-20 Wed	###	###	###	###			31.0	31.0	0.0
2021-Oct-19 Tue	###	###	###	###	1,511,083	0	26.3	26.3	0.0
2021-Oct-18 Mon	###	###	###	###			37.8	37.8	0.0
2021-Oct-15 Fri	###	###	###	###			64.0	64.0	0.0
2021-Oct-14 Thu	15.89	###	15.84	###			62.5	62.5	0.0
2021-Oct-13 Wed	15.81	###	15.7	15.89			66.2	66.2	###
2021-Oct-12 Tue	###	###	15.86	###			33.2	33.2	0.0
2021-Oct-11 Mon	###	###	15.88	###			37.5	37.5	0.0
2021-Oct-08 Fri	16.21	16.24	###	###	1,406,371	###	###	###	0.0
2021-Oct-07 Thu	###	###	###	###			###	###	0.0
2021-Oct-06 Wed	###	16.2	###	###	2,361,324	19,126,724	38.1	38.1	0.0
2021-Oct-05 Tue	###	###	###	###	1,574,073	0	###	###	0.0
2021-Oct-04 Mon	###	16.29	###	###	1,166,442	9,500,670	43.0	43.0	0.0
2021-Oct-01 Fri	###	###	15.89	###			71.7	71.7	0.0
2021-Sep-30 Thu	16.28	16.48	16.28	16.48	1,785,884	29,252,779	###	###	1.2
2021-Sep-29 Wed	###	16.23	###	16.2	2,337,178	###	71.4	71.4	1.2
2021-Sep-28 Tue	16.28	16.345	###	16.29	2,484,041	20,300,825	78.1	78.1	###
2021-Sep-27 Mon	16.27	###	###	16.21			###	###	1.2
2021-Sep-24 Fri	###	16.24	###	###	1,275,147	###	###	###	0.0
2021-Sep-23 Thu	16.24	16.26	###	###			###	###	0.0
2021-Sep-22 Wed	16.2	###	###	16.23	1,309,746	0	61.3	61.3	###
2021-Sep-21 Tue	16.27	16.46	16.24	###	1,237,950	20,240,482	###	###	0.0
2021-Sep-20 Mon	###	###	16.28	###			###	###	0.0
2021-Sep-17 Fri	16.7	16.7	###	16.47	4,926,152	###	###	###	###
2021-Sep-16 Thu	16.89	###	16.78	16.8	3,077,053	25,816,474	###	###	1.2
2021-Sep-15 Wed	16.89	###	16.81	16.87	1,811,387	###	39.8	39.8	###
2021-Sep-14 Tue	16.75	###	16.71	###			###	###	0.0
2021-Sep-13 Mon	16.7	16.87	###	16.84			###	###	1.2
2021-Sep-10 Fri	16.53	16.78	16.45	###	3,755,087	62,390,770	68.4	68.4	0.0
2021-Sep-09 Thu	16.74	16.85	###	16.79			85.9	85.9	###
2021-Sep-08 Wed	###	16.8	16.59	16.74			###	###	1.2
2021-Sep-07 Tue	16.74	16.77	###	16.77			67.5	67.5	1.2
2021-Sep-06 Mon	###	###	16.7	16.82			31.9	31.9	###
2021-Sep-03 Fri	17.22	###	###	17.2	2,116,952	0	34.0	34.0	1.2
2021-Sep-02 Thu	17.26	17.27	###	###	3,073,285	###	34.9	34.9	0.0
2021-Sep-01 Wed	17.48	17.55	17.41	17.43	4,975,146	86,965,552	35.8	35.8	1.2
2021-Aug-31 Tue	17.56	17.58	17.455	17.49	3,274,458	###	###	###	###
2021-Aug-30 Mon	17.59	17.59	17.43	17.5	1,310,472	###	33.4	33.4	1.3
2021-Aug-27 Fri	17.54	17.58	17.44	17.56			66.2	66.2	1.3
2021-Aug-26 Thu	17.5	###	17.46	17.58	2,792,483	24,378,376	###	###	1.3
2021-Aug-25 Wed	17.45	17.5	17.29	17.47			###	###	1.2
2021-Aug-24 Tue	###	###	###	17.4	2,665,182	0	26.2	26.2	1.2
2021-Aug-23 Mon	17.82	###	17.49	###			###	###	0.0
2021-Aug-20 Fri	17.21	17.5	17.21	17.43	3,351,158	58,159,347	86.2	86.2	1.2
2021-Aug-19 Thu	16.85	###	16.76	###			###	###	0.0
2021-Aug-18 Wed	###	17.2	16.79	###			35.4	35.4	0.0
2021-Aug-17 Tue	16.74	16.8	16.55	###			###	###	0.0
2021-Aug-16 Mon	16.45	16.71	16.43	###	2,301,246	38,131,646	84.8	84.8	0.0
2021-Aug-13 Fri	16.45	16.49	###	16.43			###	###	###
2021-Aug-12 Thu	16.46	###	16.43	16.48			66.5	66.5	1.2
2021-Aug-11 Wed	16.2	###	###	16.27			69.8	69.8	1.2
2021-Aug-10 Tue	###	###	###	###			35.7	35.7	0.0
2021-Aug-09 Mon	###	###	15.8	15.82			###	###	###
2021-Aug-06 Fri	15.81	15.81	###	15.8	2,310,547	18,264,874	37.2	37.2	1.1
2021-Aug-05 Thu	15.75	15.86	###	15.8	1,637,923	12,988,729	72.2	72.2	1.1
2021-Aug-04 Wed	15.83	15.86	15.75	15.8	1,801,349	28,470,320	35.8	35.8	1.1
2021-Aug-03 Tue	###	15.82	###	15.73	1,888,955	###	68.6	68.6	###
2021-Aug-02 Mon	15.8	15.89	15.725	15.8			66.0	66.0	1.1
2021-Jul-30 Fri	15.76	15.77	###	15.75	2,121,053	###	44.1	44.1	1.1
2021-Jul-29 Thu	15.78	15.84	15.71	15.76			33.8	33.8	1.1
2021-Jul-28 Wed	###	15.82	###	15.73	2,585,083	###	###	###	###
2021-Jul-27 Tue	###	###	15.44	15.5	2,741,086	21,161,183	###	###	1.1
2021-Jul-26 Mon	15.47	15.55	15.41	15.51	3,585,656	55,505,954	###	###	1.1
2021-Jul-23 Fri	15.47	15.53	15.385	15.53			64.5	64.5	###
2021-Jul-22 Thu	15.48	###	15.47	###	3,163,123	24,466,756	###	###	0.0
2021-Jul-21 Wed	15.46	15.55	15.4	15.48	1,870,855	28,951,481	###	###	1.1
2021-Jul-20 Tue	###	15.51	15.28	15.41	1,939,149	###	###	###	###
2021-Jul-19 Mon	15.42	15.5	###	15.47			80.4	80.4	###
2021-Jul-16 Fri	###	###	###	15.58	1,644,821	0	32.4	32.4	1.1
2021-Jul-15 Thu	###	15.74	###	15.58	2,596,673	###	43.1	43.1	1.1
2021-Jul-14 Wed	15.5	15.645	15.49	###			74.5	74.5	0.0
2021-Jul-13 Tue	###	15.48	###	###	3,210,048	24,845,771	###	###	0.0
2021-Jul-12 Mon	15.42	15.42	###	###			###	###	0.0
2021-Jul-09 Fri	###	15.45	###	###	3,461,579	###	43.9	43.9	0.0
2021-Jul-08 Thu	15.4	15.43	15.26	###	1,989,777	30,533,128	39.2	39.2	0.0
2021-Jul-07 Wed	15.26	15.29	15.2	15.22	2,285,376	34,840,557	###	###	1.1
2021-Jul-06 Tue	###	15.44	15.22	15.22			###	###	1.1
2021-Jul-05 Mon	###	###	15.28	###			37.4	37.4	0.0
2021-Jul-02 Fri	15.4	15.53	###	###	2,789,942	###	34.6	34.6	0.0
2021-Jul-01 Thu	15.25	###	###	15.27			###	###	###
2021-Jun-30 Wed	15.28	###	###	###	3,166,474	0	###	###	0.0
2021-Jun-29 Tue	15.25	15.25	###	###			35.5	35.5	0.0
2021-Jun-28 Mon	15.22	15.29	###	15.2			49.0	49.0	1.1
2021-Jun-25 Fri	15.29	15.29	###	###			32.6	32.6	0.0
2021-Jun-24 Thu	15.2	###	###	15.2	2,545,745	0	###	###	1.1
2021-Jun-23 Wed	###	15.46	15.28	15.42			###	###	###
2021-Jun-22 Tue	###	###	15.2	###			68.0	68.0	0.0
2021-Jun-21 Mon	###	15.24	###	###			###	###	0.0
2021-Jun-18 Fri	15.42	15.42	###	###			19.1	19.1	0.0
2021-Jun-17 Thu	15.5	15.54	15.4	15.5			78.3	78.3	1.1
2021-Jun-16 Wed	15.58	###	15.52	15.55			###	###	###
2021-Jun-15 Tue	###	15.71	15.5	15.54			###	###	###
2021-Jun-11 Fri	###	###	15.42	15.47			###	###	###
2021-Jun-10 Thu	###	15.7	15.52	###	2,228,556	34,787,759	67.2	67.2	0.0
2021-Jun-09 Wed	###	###	###	15.51			38.2	38.2	1.1
2021-Jun-08 Tue	15.57	###	15.48	15.53			###	###	###
2021-Jun-07 Mon	###	###	15.51	15.55	2,137,929	###	43.3	43.3	###
2021-Jun-04 Fri	15.48	15.58	###	15.46			###	###	1.1
2021-Jun-03 Thu	###	15.355	###	15.23			32.3	32.3	1.1
2021-Jun-02 Wed	###	###	###	###			###	###	0.0
2021-Jun-01 Tue	###	###	15.2	###			###	###	0.0
2021-May-31 Mon	###	15.43	15.26	###			###	###	0.0
2021-May-28 Fri	15.26	###	###	15.25	2,757,021	0	###	###	###
2021-May-27 Thu	###	###	###	###			38.5	38.5	0.0
2021-May-26 Wed	15.2	15.2	###	###	1,602,123	###	31.2	31.2	0.0
2021-May-25 Tue	###	###	###	15.27			###	###	###
2021-May-24 Mon	15.45	15.52	###	15.48	1,339,122	10,391,586	###	###	1.1
2021-May-21 Fri	15.55	15.585	15.42	15.47	2,017,688	###	35.5	35.5	###
2021-May-20 Thu	15.53	15.58	15.43	15.53	1,782,350	###	59.5	59.5	###
2021-May-19 Wed	15.7	15.73	15.44	15.55			###	###	###
2021-May-18 Tue	15.8	15.885	15.76	15.86			###	###	1.1
2021-May-17 Mon	###	###	15.77	15.8	1,723,044	###	###	###	1.1
2021-May-14 Fri	###	###	15.87	###			35.2	35.2	0.0
2021-May-13 Thu	###	###	15.54	15.59	2,286,945	###	###	###	###
2021-May-12 Wed	15.82	15.82	15.655	15.73			###	###	###
2021-May-11 Tue	###	###	15.75	15.85	1,659,445	13,068,129	###	###	1.1
2021-May-10 Mon	###	###	15.88	###	1,646,259	###	37.4	37.4	0.0
2021-May-07 Fri	###	###	###	###			###	###	0.0
2021-May-06 Thu	###	###	15.77	15.82			###	###	###
2021-May-05 Wed	###	###	15.71	15.81	4,326,673	###	###	###	###
2021-May-04 Tue	15.2	###	###	###	2,519,726	0	79.8	79.8	0.0
2021-May-03 Mon	###	###	###	###			###	###	0.0
2021-Apr-30 Fri	###	15.25	###	###			72.8	72.8	0.0
2021-Apr-29 Thu	###	###	###	###			30.8	30.8	0.0
2021-Apr-28 Wed	###	###	###	###	1,855,227	0	###	###	0.0
2021-Apr-27 Tue	###	###	###	###			###	###	0.0
2021-Apr-26 Mon	###	###	###	###	3,148,555	0	###	###	0.0
2021-Apr-23 Fri	###	###	###	###	2,184,574	0	31.3	31.3	0.0
2021-Apr-22 Thu	15.24	15.29	###	15.23			###	###	1.1
2021-Apr-21 Wed	15.2	###	###	15.24	1,743,055	0	70.5	70.5	1.1
2021-Apr-20 Tue	###	###	15.25	###			72.3	72.3	0.0
2021-Apr-19 Mon	15.4	15.44	###	###			46.0	46.0	0.0
2021-Apr-16 Fri	###	###	15.25	15.29			###	###	1.1
2021-Apr-15 Thu	15.27	###	###	15.27			63.7	63.7	###
2021-Apr-14 Wed	15.4	15.42	15.28	###			###	###	0.0
2021-Apr-13 Tue	15.43	15.46	###	###	1,002,987	7,753,089	37.5	37.5	0.0
2021-Apr-12 Mon	15.28	###	###	###			77.1	77.1	0.0
2021-Apr-09 Fri	###	###	###	15.27	984,746	0	###	###	###
2021-Apr-08 Thu	15.44	15.45	###	15.28	1,930,551	###	26.3	26.3	###
2021-Apr-07 Wed	15.5	15.58	###	15.41			###	###	###
2021-Apr-06 Tue	15.5	15.56	15.4	15.44			###	###	1.1
2021-Apr-01 Thu	15.46	15.46	###	15.4	1,601,421	12,378,984	30.3	30.3	###
2021-Mar-31 Wed	15.44	15.55	15.385	###	2,681,780	###	36.8	36.8	0.0
2021-Mar-30 Tue	15.59	###	###	###	2,554,420	0	41.2	41.2	0.0
2021-Mar-29 Mon	###	###	15.2	15.2			45.1	45.1	1.1
2021-Mar-26 Fri	15.25	###	###	15.2	2,911,676	0	31.2	31.2	1.1
2021-Mar-25 Thu	14.85	###	14.85	###	1,736,774	12,895,546	###	###	0.0
2021-Mar-24 Wed	14.85	###	14.78	14.83			###	###	###
2021-Mar-23 Tue	14.88	14.89	14.72	14.76			###	###	1.1
2021-Mar-22 Mon	14.49	###	14.42	###			77.0	77.0	0.0
2021-Mar-19 Fri	14.56	###	14.445	14.48	8,453,343	###	###	###	1.0
2021-Mar-18 Thu	14.78	###	14.57	###	3,191,277	23,248,452	###	###	0.0
2021-Mar-17 Wed	###	###	14.71	14.76			###	###	1.1
2021-Mar-16 Tue	###	15.29	###	###			###	###	0.0
2021-Mar-15 Mon	15.21	15.22	###	###	2,838,949	###	###	###	0.0
2021-Mar-12 Fri	###	###	###	###			55.1	55.1	0.0
2021-Mar-11 Thu	###	###	###	15.26			###	###	###
2021-Mar-10 Wed	15.28	###	###	###	2,844,156	0	37.1	37.1	0.0
2021-Mar-09 Tue	###	###	###	15.23			73.0	73.0	1.1
2021-Mar-08 Mon	###	###	14.89	14.89	3,167,456	###	###	###	###
2021-Mar-05 Fri	###	###	14.51	###	1,892,422	13,729,521	48.7	48.7	0.0
2021-Mar-04 Thu	14.8	###	###	14.83	2,247,785	0	###	###	###
2021-Mar-03 Wed	###	14.81	###	14.75			###	###	###
2021-Mar-02 Tue	14.59	###	14.45	14.45	1,354,174	###	49.4	49.4	1.0
2021-Mar-01 Mon	14.4	14.475	###	###			###	###	0.0
2021-Feb-26 Fri	###	###	###	14.24			###	###	1.0
2021-Feb-25 Thu	###	14.5	###	14.41			67.3	67.3	###
2021-Feb-24 Wed	###	###	###	14.23			47.3	47.3	###
2021-Feb-23 Tue	###	14.41	14.225	14.4			67.8	67.8	1.0
2021-Feb-22 Mon	###	###	14.5	14.5	2,069,040	15,000,540	###	###	1.0
2021-Feb-19 Fri	14.82	14.88	###	###	2,836,680	###	###	###	0.0
2021-Feb-18 Thu	14.74	14.78	###	###	2,165,073	15,999,889	###	###	0.0
2021-Feb-17 Wed	###	###	14.53	###	7,218,228	52,440,426	###	###	0.0
2021-Feb-16 Tue	14.79	14.81	###	###	2,352,746	17,422,084	###	###	0.0
2021-Feb-15 Mon	14.83	14.83	###	###	1,627,347	12,066,778	27.2	27.2	0.0
2021-Feb-12 Fri	###	###	14.53	14.54			###	###	1.0
2021-Feb-11 Thu	14.78	14.89	14.75	14.79	2,005,622	###	73.7	73.7	###
2021-Feb-10 Wed	###	14.73	14.53	###	2,750,780	###	66.2	66.2	0.0
2021-Feb-09 Tue	###	###	14.79	14.79	2,603,850	19,255,470	37.5	37.5	###
2021-Feb-08 Mon	###	###	###	###	2,813,321	0	67.3	67.3	0.0
2021-Feb-05 Fri	14.72	14.945	###	14.89			###	###	###
2021-Feb-04 Thu	14.54	###	14.43	14.46			44.7	44.7	1.0
2021-Feb-03 Wed	###	15.45	###	###	4,557,120	35,203,752	###	###	0.0
2021-Feb-02 Tue	14.25	14.45	14.25	###	1,617,423	23,210,020	70.3	70.3	0.0
2021-Feb-01 Mon	###	###	###	###	2,733,049	0	38.4	38.4	0.0
2021-Jan-29 Fri	14.5	14.59	###	###	1,994,288	###	52.9	52.9	0.0
2021-Jan-28 Thu	###	14.48	14.24	###	2,123,455	###	78.5	78.5	0.0
2021-Jan-27 Wed	###	14.45	14.27	###			50.8	50.8	0.0
2021-Jan-25 Mon	14.5	14.5	###	14.4	1,106,383	8,021,276	35.3	35.3	1.0
2021-Jan-22 Fri	###	###	14.5	14.5			34.8	34.8	1.0
2021-Jan-21 Thu	14.55	14.58	###	14.44			33.1	33.1	###
2021-Jan-20 Wed	14.25	14.46	###	14.42	2,803,248	20,267,483	70.1	70.1	###
2021-Jan-19 Tue	14.57	14.59	14.51	14.52	690,755	10,050,485	31.9	31.9	1.0
2021-Jan-18 Mon	14.43	14.46	14.285	14.44			73.6	73.6	###
2021-Jan-15 Fri	14.7	14.72	14.58	14.58	1,626,241	###	29.2	29.2	###
2021-Jan-14 Thu	14.75	14.81	###	14.71	2,569,173	19,024,726	###	###	###
2021-Jan-13 Wed	###	###	14.8	14.86	1,174,874	###	27.5	27.5	###
2021-Jan-12 Tue	###	###	14.87	14.89	1,924,044	###	###	###	###
2021-Jan-11 Mon	14.75	14.86	14.74	14.8			80.3	80.3	1.1
2021-Jan-08 Fri	###	###	14.88	###	1,664,429	12,383,351	29.6	29.6	0.0
2021-Jan-07 Thu	###	###	###	###			68.0	68.0	0.0
2021-Jan-06 Wed	14.78	14.88	###	14.7			###	###	###
2021-Jan-05 Tue	###	###	14.81	###	2,032,020	###	66.0	66.0	0.0
2021-Jan-04 Mon	15.25	15.25	###	###			###	###	0.0
2020-Dec-31 Thu	###	15.41	15.24	###			###	###	0.0
2020-Dec-30 Wed	15.21	15.46	###	15.43			###	###	1.1
2020-Dec-29 Tue	15.44	15.46	15.345	###			###	###	0.0
2020-Dec-24 Thu	15.41	15.47	15.24	15.24			###	###	1.1
2020-Dec-23 Wed	###	###	15.24	15.27			###	###	###
2020-Dec-22 Tue	###	15.255	###	###			51.7	51.7	0.0
2020-Dec-21 Mon	15.23	###	###	15.26			###	###	###
2020-Dec-18 Fri	###	###	###	###	4,236,043	0	###	###	0.0
2020-Dec-17 Thu	###	###	###	###			68.7	68.7	0.0
2020-Dec-16 Wed	###	###	###	###	1,551,785	0	34.4	34.4	0.0
2020-Dec-15 Tue	###	15.21	###	###			###	###	0.0
2020-Dec-14 Mon	15.2	###	###	15.21	1,818,953	0	71.6	71.6	###
2020-Dec-11 Fri	###	###	###	###			67.1	67.1	0.0
2020-Dec-10 Thu	15.56	15.7	15.48	15.48	3,018,386	###	45.6	45.6	1.1
2020-Dec-09 Wed	15.49	###	15.45	15.49	2,821,725	21,797,825	###	###	###
2020-Dec-08 Tue	###	15.44	###	###			32.2	32.2	0.0
2020-Dec-07 Mon	15.48	15.52	###	###	2,016,140	15,645,246	37.4	37.4	0.0
2020-Dec-04 Fri	###	###	15.25	###			###	###	0.0
2020-Dec-03 Thu	15.49	15.53	###	###	2,871,554	###	32.9	32.9	0.0
2020-Dec-02 Wed	###	###	15.55	15.55			###	###	###
2020-Dec-01 Tue	15.47	15.56	###	15.45			30.7	30.7	###
2020-Nov-30 Mon	15.51	15.58	15.22	15.22	3,713,927	57,194,475	32.6	32.6	1.1
2020-Nov-27 Fri	###	###	###	15.47	1,716,872	0	30.3	30.3	###
2020-Nov-26 Thu	15.73	15.73	15.48	15.49			25.5	25.5	###
2020-Nov-25 Wed	###	###	15.81	15.83			39.3	39.3	###
2020-Nov-24 Tue	15.88	###	15.7	15.7	2,587,571	###	###	###	###
2020-Nov-23 Mon	###	###	###	###	2,266,054	0	30.0	30.0	0.0
2020-Nov-20 Fri	###	###	###	16.2			###	###	1.2
2020-Nov-19 Thu	16.25	16.28	###	16.21	3,435,228	27,962,755	39.8	39.8	1.2
2020-Nov-18 Wed	###	###	16.22	16.22			###	###	1.2
2020-Nov-17 Tue	16.5	16.5	###	###	5,371,879	###	37.0	37.0	0.0
2020-Nov-16 Mon	###	16.22	###	###			69.5	69.5	0.0
2020-Nov-13 Fri	###	###	15.77	15.82			25.0	25.0	###
2020-Nov-12 Thu	###	###	###	###			29.3	29.3	0.0
2020-Nov-11 Wed	###	###	###	###	2,698,727	0	###	###	0.0
2020-Nov-10 Tue	16.42	16.48	15.89	###			###	###	0.0
2020-Nov-09 Mon	###	16.24	###	###	2,818,682	###	###	###	0.0
2020-Nov-06 Fri	###	16.24	###	###			###	###	0.0
2020-Nov-05 Thu	15.52	15.52	15.24	15.44			###	###	1.1
2020-Nov-04 Wed	15.56	###	###	15.48	1,824,474	0	###	###	1.1
2020-Nov-03 Tue	15.43	15.55	###	15.4	2,755,048	###	27.2	27.2	###
2020-Nov-02 Mon	###	###	###	###			###	###	0.0
2020-Oct-30 Fri	###	###	14.81	14.81			###	###	1.1
2020-Oct-29 Thu	14.75	###	14.71	###	2,846,552	20,936,389	###	###	0.0
2020-Oct-28 Wed	14.82	###	14.82	14.84			###	###	###
2020-Oct-27 Tue	###	###	14.78	14.82	4,387,082	###	46.5	46.5	1.1
2020-Oct-26 Mon	15.29	###	###	###			###	###	0.0
2020-Oct-23 Fri	###	###	15.24	###	1,787,442	###	72.2	72.2	0.0
2020-Oct-22 Thu	15.52	15.59	15.41	15.51			42.0	42.0	1.1
2020-Oct-21 Wed	15.8	15.81	###	15.78			###	###	1.1
2020-Oct-20 Tue	###	###	15.84	###			###	###	0.0
2020-Oct-19 Mon	16.22	16.24	###	###			###	###	0.0
2020-Oct-16 Fri	16.2	###	###	###	3,495,354	0	38.0	38.0	0.0
2020-Oct-15 Thu	###	###	15.83	###	2,098,475	16,609,429	###	###	0.0
2020-Oct-14 Wed	###	###	15.84	###			36.9	36.9	0.0
2020-Oct-13 Tue	15.8	###	15.73	15.89	2,174,476	17,102,253	###	###	###
2020-Oct-12 Mon	15.77	15.8	###	15.74			34.4	34.4	1.1
2020-Oct-09 Fri	15.76	15.89	15.72	15.82	1,960,273	###	###	###	###
2020-Oct-08 Thu	###	15.76	15.57	###			36.8	36.8	0.0
2020-Oct-07 Wed	15.4	15.58	###	15.47			###	###	###
2020-Oct-06 Tue	15.46	15.53	###	###	1,935,149	###	29.3	29.3	0.0
2020-Oct-05 Mon	15.29	15.58	15.28	15.42	1,768,179	###	###	###	###
2020-Oct-02 Fri	###	###	###	###	3,141,928	0	51.4	51.4	0.0
2020-Oct-01 Thu	15.45	15.74	15.42	15.57			###	###	1.1
2020-Sep-30 Wed	###	15.42	###	###	3,775,886	29,112,081	###	###	0.0
2020-Sep-29 Tue	15.41	15.42	###	###	2,917,354	###	25.7	25.7	0.0
2020-Sep-28 Mon	15.28	15.44	15.28	###			68.6	68.6	0.0
2020-Sep-25 Fri	###	15.2	###	###	2,032,527	###	###	###	0.0
2020-Sep-24 Thu	###	###	14.85	###	3,394,373	###	42.7	42.7	0.0
2020-Sep-23 Wed	###	15.45	###	###	2,784,541	21,510,579	###	###	0.0
2020-Sep-22 Tue	###	###	###	15.21	2,360,378	0	40.9	40.9	###
2020-Sep-21 Mon	###	###	15.28	15.44			77.9	77.9	1.1
2020-Sep-18 Fri	15.46	###	15.28	15.42	13,931,588	###	33.6	33.6	###
2020-Sep-17 Thu	15.24	###	###	15.2	3,730,671	0	52.0	52.0	1.1
2020-Sep-16 Wed	###	15.43	###	15.27	3,603,185	27,798,572	32.5	32.5	###
2020-Sep-15 Tue	15.27	###	###	15.25			38.1	38.1	###
2020-Sep-14 Mon	###	15.21	###	###	2,849,558	21,670,888	38.1	38.1	0.0
2020-Sep-11 Fri	15.26	15.44	15.26	15.28	4,048,070	62,137,874	###	###	###
2020-Sep-10 Thu	###	15.27	###	###			73.6	73.6	0.0
2020-Sep-09 Wed	14.89	###	14.77	###	2,675,341	###	70.5	70.5	0.0
2020-Sep-08 Tue	###	15.27	###	###	1,633,944	###	67.8	67.8	0.0
2020-Sep-07 Mon	###	###	###	###			33.2	33.2	0.0
2020-Sep-04 Fri	###	15.21	###	###			39.3	39.3	0.0
2020-Sep-03 Thu	15.49	15.57	###	15.4	5,373,647	41,833,841	###	###	###
2020-Sep-02 Wed	###	###	###	###			31.1	31.1	0.0
2020-Sep-01 Tue	###	###	14.73	14.85	3,034,075	###	###	###	###
2020-Aug-31 Mon	15.2	15.27	###	###	1,828,121	###	###	###	0.0
2020-Aug-28 Fri	###	###	###	###			68.9	68.9	0.0
2020-Aug-27 Thu	###	###	###	15.22	2,277,840	0	68.7	68.7	1.1
2020-Aug-26 Wed	###	###	###	###			73.6	73.6	0.0
2020-Aug-25 Tue	###	###	###	###	4,609,446	0	38.1	38.1	0.0
2020-Aug-24 Mon	15.42	15.5	15.29	15.4			37.3	37.3	###
2020-Aug-21 Fri	15.72	15.73	###	15.47			23.9	23.9	###
2020-Aug-20 Thu	###	15.88	###	15.76			70.7	70.7	1.1
2020-Aug-19 Wed	###	15.88	15.44	15.76			72.3	72.3	1.1
2020-Aug-18 Tue	###	15.83	###	15.72			66.0	66.0	1.1
2020-Aug-17 Mon	###	###	15.55	###			65.5	65.5	0.0
2020-Aug-14 Fri	###	15.81	15.55	15.73	2,879,378	45,148,647	67.6	67.6	###
2020-Aug-13 Thu	###	###	###	15.45			31.3	31.3	###
2020-Aug-12 Wed	15.48	15.54	15.28	15.5			###	###	1.1
2020-Aug-11 Tue	15.42	###	###	15.58	2,774,271	0	77.9	77.9	1.1
2020-Aug-10 Mon	###	###	###	15.26	2,437,623	0	###	###	###
2020-Aug-07 Fri	14.88	###	14.8	###			67.4	67.4	0.0
2020-Aug-06 Thu	14.87	###	14.79	###	2,680,980	19,825,847	69.3	69.3	0.0
2020-Aug-05 Wed	14.89	###	14.8	14.87	2,094,929	15,502,474	34.1	34.1	1.1
2020-Aug-04 Tue	14.78	###	###	14.85	5,298,556	0	###	###	###
2020-Aug-03 Mon	###	14.56	14.24	14.49	2,940,141	###	###	###	###
2020-Jul-31 Fri	###	###	###	14.41			35.1	35.1	###
2020-Jul-30 Thu	14.84	###	14.77	14.81			38.6	38.6	1.1
2020-Jul-29 Wed	###	###	14.72	14.83	6,578,489	48,417,679	###	###	###
2020-Jul-28 Tue	###	###	###	###	4,119,858	0	###	###	0.0
2020-Jul-27 Mon	###	###	###	###			69.1	69.1	0.0
2020-Jul-24 Fri	###	15.25	###	###	2,142,377	16,335,624	37.7	37.7	0.0
2020-Jul-23 Thu	###	15.4	###	15.21			###	###	###
2020-Jul-22 Wed	###	###	15.23	15.25	1,792,281	###	###	###	###
2020-Jul-21 Tue	15.4	15.53	15.27	15.4	2,474,957	###	51.4	51.4	###
2020-Jul-20 Mon	###	15.4	15.28	###	1,181,982	###	73.1	73.1	0.0
2020-Jul-17 Fri	###	15.46	15.27	###	2,755,586	42,339,578	72.4	72.4	0.0
2020-Jul-16 Thu	###	###	###	###			###	###	0.0
2020-Jul-15 Wed	15.2	15.26	###	15.25			62.5	62.5	###
2020-Jul-14 Tue	###	###	###	###	1,188,221	0	53.2	53.2	0.0
2020-Jul-13 Mon	###	###	###	###	2,563,874	0	78.7	78.7	0.0
2020-Jul-10 Fri	14.8	###	14.79	14.87	2,978,257	###	77.0	77.0	1.1
2020-Jul-09 Thu	###	###	14.73	14.83			###	###	###
2020-Jul-08 Wed	15.22	15.26	###	###			###	###	0.0
2020-Jul-07 Tue	###	15.43	15.21	15.29			46.7	46.7	1.1
2020-Jul-06 Mon	###	15.26	###	###			66.9	66.9	0.0
2020-Jul-03 Fri	15.24	15.44	###	15.25			71.3	71.3	###
2020-Jul-02 Thu	14.87	###	14.83	###	3,567,683	###	63.9	63.9	0.0
2020-Jul-01 Wed	14.7	14.83	14.56	###	2,310,247	33,949,079	###	###	0.0
2020-Jun-30 Tue	14.46	###	14.42	14.48			64.5	64.5	1.0
2020-Jun-29 Mon	###	14.21	###	###	5,042,425	35,826,429	###	###	0.0
2020-Jun-26 Fri	14.52	###	14.4	14.55	4,382,121	31,551,271	###	###	###
2020-Jun-25 Thu	14.45	###	14.41	14.46			###	###	1.0
2020-Jun-24 Wed	14.71	14.79	14.59	###	5,615,082	82,485,554	###	###	0.0
2020-Jun-23 Tue	###	###	14.58	14.7	3,451,748	25,163,242	33.7	33.7	###
2020-Jun-22 Mon	###	###	14.86	###			38.7	38.7	0.0
2020-Jun-19 Fri	###	###	14.625	14.7	15,905,743	116,310,745	###	###	###
2020-Jun-18 Thu	14.81	###	14.78	14.84	5,429,455	40,123,672	74.4	74.4	###
2020-Jun-17 Wed	###	###	14.76	###	4,543,780	###	71.1	71.1	0.0
2020-Jun-16 Tue	14.59	14.81	14.51	14.76			65.7	65.7	1.1
2020-Jun-15 Mon	###	###	13.83	13.83	4,686,880	32,409,775	47.7	47.7	1.0
2020-Jun-12 Fri	###	###	13.54	13.79			###	###	1.0
2020-Jun-11 Thu	###	###	13.71	13.74			###	###	###
2020-Jun-10 Wed	14.52	14.59	###	14.42	6,359,877	###	###	###	###
2020-Jun-09 Tue	###	###	###	14.76	5,581,654	0	26.8	26.8	1.1
2020-Jun-05 Fri	###	15.24	###	###			63.1	63.1	0.0
2020-Jun-04 Thu	15.2	###	###	###			###	###	0.0
2020-Jun-03 Wed	###	###	14.81	###	5,208,370	38,567,979	63.7	63.7	0.0
2020-Jun-02 Tue	###	###	14.85	###	2,341,620	17,386,528	73.1	73.1	0.0
2020-Jun-01 Mon	###	###	14.78	###			29.4	29.4	0.0
2020-May-29 Fri	###	###	14.82	14.88			35.0	35.0	1.1
2020-May-28 Thu	14.87	###	14.83	###	2,976,522	###	###	###	0.0
2020-May-27 Wed	14.76	14.86	###	###			35.3	35.3	0.0
2020-May-26 Tue	###	###	14.82	###			59.8	59.8	0.0
2020-May-25 Mon	###	14.79	14.56	14.76	2,185,546	32,072,887	65.7	65.7	1.1
2020-May-22 Fri	14.45	###	14.41	14.53			###	###	1.0
2020-May-21 Thu	14.5	14.5	###	14.4	3,384,381	###	###	###	1.0
2020-May-20 Wed	14.43	###	###	14.45	3,199,746	0	###	###	1.0
2020-May-19 Tue	14.85	###	###	###			28.9	28.9	0.0
2020-May-18 Mon	###	###	###	14.47	4,281,728	0	68.3	68.3	###
2020-May-15 Fri	###	14.25	###	###	3,404,340	24,255,922	67.9	67.9	0.0
2020-May-14 Thu	###	###	###	###			###	###	0.0
2020-May-13 Wed	###	14.47	###	###			78.6	78.6	0.0
2020-May-12 Tue	14.2	###	###	13.89			29.3	29.3	1.0
2020-May-11 Mon	13.74	###	13.72	13.72	2,467,189	###	###	###	###
2020-May-08 Fri	13.27	13.46	13.27	###			70.2	70.2	0.0
2020-May-07 Thu	###	13.5	###	13.22			###	###	0.9
2020-May-06 Wed	###	13.53	###	13.43			73.9	73.9	###
2020-May-05 Tue	13.49	###	###	13.47	3,599,150	0	31.8	31.8	1.0
2020-May-04 Mon	###	13.51	13.255	13.42	2,064,772	###	70.0	70.0	1.0
2020-May-01 Fri	13.71	13.76	13.4	13.53	2,257,876	30,661,956	47.3	47.3	###
2020-Apr-30 Thu	###	###	13.88	###	3,303,143	###	###	###	0.0
2020-Apr-29 Wed	13.82	###	13.75	###	4,771,920	32,806,950	67.4	67.4	0.0
2020-Apr-28 Tue	13.46	###	###	13.5	2,439,581	0	###	###	1.0
2020-Apr-27 Mon	###	13.28	###	13.23			64.5	64.5	0.9
2020-Apr-24 Fri	12.72	###	12.72	###	3,760,871	###	78.8	78.8	0.0
2020-Apr-23 Thu	13.23	###	###	###			31.6	31.6	0.0
2020-Apr-22 Wed	###	###	###	###	2,860,874	0	###	###	0.0
2020-Apr-21 Tue	13.49	13.56	13.225	###	3,465,150	46,407,021	51.2	51.2	0.0
2020-Apr-20 Mon	13.59	13.77	13.53	###	2,857,628	39,006,622	74.9	74.9	0.0
2020-Apr-17 Fri	13.72	13.81	13.54	###			###	###	0.0
2020-Apr-16 Thu	13.5	###	###	###			77.3	77.3	0.0
2020-Apr-15 Wed	###	###	###	13.77			30.1	30.1	###
2020-Apr-14 Tue	13.86	###	13.82	###	6,183,541	###	60.1	60.1	0.0
2020-Apr-09 Thu	13.51	13.75	13.48	###	4,071,871	55,438,523	###	###	0.0
2020-Apr-08 Wed	###	13.45	###	13.22	3,536,226	###	68.5	68.5	0.9
2020-Apr-07 Tue	13.51	###	###	###	2,739,547	0	39.4	39.4	0.0
2020-Apr-06 Mon	13.25	###	###	###			55.3	55.3	0.0
2020-Apr-03 Fri	13.41	13.54	###	###	6,780,728	45,905,528	47.0	47.0	0.0
2020-Apr-02 Thu	###	13.42	###	###	4,245,188	###	72.2	72.2	0.0
2020-Apr-01 Wed	###	###	13.325	13.51			###	###	###
2020-Mar-31 Tue	13.45	13.7	###	###	4,758,576	32,596,245	20.4	20.4	0.0
2020-Mar-30 Mon	12.48	###	12.46	###			###	###	0.0
2020-Mar-27 Fri	13.28	13.29	12.53	12.54			32.3	32.3	0.9
2020-Mar-26 Thu	12.84	###	###	###			###	###	0.0
2020-Mar-25 Wed	12.56	12.75	###	12.44			41.6	41.6	0.9
2020-Mar-24 Tue	11.45	###	11.2	###	5,229,087	29,282,887	###	###	0.0
2020-Mar-23 Mon	11.73	###	###	11.77	9,939,586	0	###	###	###
2020-Mar-20 Fri	###	###	11.72	###			###	###	0.0
2020-Mar-19 Thu	11.2	###	10.79	11.2			86.7	86.7	0.8
2020-Mar-18 Wed	###	10.78	###	###			90.5	90.5	0.0
2020-Mar-17 Tue	9.89	10.28	9.87	###			58.8	58.8	0.0
2020-Mar-16 Mon	10.7	10.85	10.2	10.2			41.0	41.0	0.7
2020-Mar-13 Fri	###	###	###	###			###	###	0.0
2020-Mar-12 Thu	12.26	12.42	11.23	11.44			33.0	33.0	0.8
2020-Mar-11 Wed	13.24	###	12.5	12.59	12,158,843	###	26.7	26.7	###
2020-Mar-10 Tue	13.45	13.55	###	13.53			42.5	42.5	###
2020-Mar-09 Mon	13.72	13.75	13.26	13.26	9,132,953	###	###	###	0.9
2020-Mar-06 Fri	14.24	###	###	###	3,889,353	0	###	###	0.0
2020-Mar-05 Thu	14.81	14.83	14.485	14.54			###	###	1.0
2020-Mar-04 Wed	14.57	###	###	14.42	5,316,127	0	37.2	37.2	###
2020-Mar-03 Tue	###	###	14.48	14.48			###	###	1.0
2020-Mar-02 Mon	14.2	###	###	###	4,067,948	0	###	###	0.0
2020-Feb-28 Fri	14.51	14.53	14.28	14.42			###	###	###
2020-Feb-27 Thu	14.88	###	###	14.73	3,281,882	0	34.9	34.9	1.1
2020-Feb-26 Wed	14.77	14.83	###	14.72			48.7	48.7	###
2020-Feb-25 Tue	###	###	###	###	3,468,525	0	###	###	0.0
2020-Feb-24 Mon	15.41	15.44	###	###	2,141,222	###	54.9	54.9	0.0
2020-Feb-21 Fri	15.5	15.53	###	###			27.9	27.9	0.0
2020-Feb-20 Thu	###	15.41	###	###			###	###	0.0
2020-Feb-19 Wed	###	15.44	15.22	15.4	3,604,457	55,256,325	###	###	###
2020-Feb-18 Tue	###	15.4	15.24	###			###	###	0.0
2020-Feb-17 Mon	###	15.28	###	15.22			###	###	1.1
2020-Feb-14 Fri	###	15.2	###	###			28.7	28.7	0.0
2020-Feb-13 Thu	15.57	15.57	###	15.26	8,389,947	###	19.7	19.7	###
2020-Feb-12 Wed	16.47	16.53	15.56	15.79			9.4	9.4	1.1
2020-Feb-11 Tue	16.2	16.25	###	###	2,440,356	###	###	###	0.0
2020-Feb-10 Mon	###	###	###	###	2,265,179	0	34.6	34.6	0.0
2020-Feb-07 Fri	16.29	###	###	###			###	###	0.0
2020-Feb-06 Thu	16.26	16.42	16.24	16.28	3,897,482	63,645,881	###	###	1.2
2020-Feb-05 Wed	###	###	###	###	3,415,528	0	###	###	0.0
2020-Feb-04 Tue	###	###	15.86	15.89	2,758,148	###	30.9	30.9	###
2020-Feb-03 Mon	15.76	###	15.7	15.83			78.5	78.5	###
2020-Jan-31 Fri	###	###	15.88	15.89			###	###	###
2020-Jan-30 Thu	###	###	###	###			###	###	0.0
2020-Jan-29 Wed	###	###	###	###			###	###	0.0
2020-Jan-28 Tue	15.88	15.955	15.74	###	6,314,879	100,075,044	75.7	75.7	0.0
2020-Jan-24 Fri	###	15.74	15.55	15.55	2,388,181	###	26.6	26.6	###
2020-Jan-23 Thu	15.71	15.74	15.485	15.56	1,636,483	###	31.2	31.2	###
2020-Jan-22 Wed	###	15.78	15.55	15.74	7,453,253	###	72.0	72.0	1.1
2020-Jan-21 Tue	###	15.72	###	###	1,811,857	###	###	###	0.0
2020-Jan-20 Mon	15.78	15.83	###	###			###	###	0.0
2020-Jan-17 Fri	15.7	15.7	15.56	15.56	2,335,870	36,509,648	25.3	25.3	###
2020-Jan-16 Thu	15.5	15.53	###	15.43			###	###	1.1
2020-Jan-15 Wed	###	15.46	###	15.45	1,941,327	15,006,457	73.7	73.7	###
2020-Jan-14 Tue	15.44	15.49	###	###	3,216,420	24,911,172	25.6	25.6	0.0
2020-Jan-13 Mon	###	15.28	###	15.21	1,216,024	9,290,423	###	###	###
2020-Jan-10 Fri	###	15.25	###	###			###	###	0.0
2020-Jan-09 Thu	15.23	15.325	###	###	3,462,946	26,534,823	25.3	25.3	0.0
2020-Jan-08 Wed	###	###	###	###	3,487,383	0	40.4	40.4	0.0
2020-Jan-07 Tue	###	15.28	###	###	2,349,453	17,949,820	###	###	0.0
2020-Jan-06 Mon	###	15.2	###	###	3,740,573	28,428,354	69.7	69.7	0.0
2020-Jan-03 Fri	15.25	15.43	15.22	###			###	###	0.0
2019-Dec-31 Tue	15.51	###	###	15.57	1,791,952	0	80.9	80.9	1.1
2019-Dec-30 Mon	15.75	15.77	###	###			###	###	0.0
2019-Dec-24 Tue	15.72	15.77	15.7	15.74	1,118,047	###	66.2	66.2	1.1
2019-Dec-23 Mon	15.71	15.73	###	###			34.9	34.9	0.0
2019-Dec-19 Thu	15.76	15.8	15.73	15.73	5,159,787	81,344,042	34.9	34.9	###
2019-Dec-18 Wed	###	###	15.57	15.57	4,604,949	35,849,527	###	###	1.1
2019-Dec-17 Tue	15.58	###	###	15.48			###	###	1.1
2019-Dec-16 Mon	###	15.57	###	15.48	2,522,551	19,638,059	70.3	70.3	1.1
2019-Dec-13 Fri	15.41	15.43	15.28	###	2,489,378	###	30.0	30.0	0.0
2019-Dec-12 Thu	15.24	###	15.21	15.28			###	###	###
2019-Dec-11 Wed	15.25	15.325	###	15.2	3,175,647	###	33.4	33.4	1.1
2019-Dec-10 Tue	###	15.27	###	###			39.3	39.3	0.0
2019-Dec-09 Mon	15.27	###	###	###			32.6	32.6	0.0
2019-Dec-06 Fri	###	15.2	###	###			27.6	27.6	0.0
2019-Dec-05 Thu	14.89	###	14.875	###	2,000,173	14,876,286	65.9	65.9	0.0
2019-Dec-04 Wed	###	14.81	14.59	14.76	3,786,789	###	###	###	1.1
2019-Dec-03 Tue	###	###	14.79	14.84	6,578,741	48,649,789	###	###	###
2019-Dec-02 Mon	###	###	15.2	15.2	2,219,774	16,870,282	29.4	29.4	1.1
2019-Nov-29 Fri	###	###	15.25	15.25	2,996,955	22,851,781	###	###	###
2019-Nov-28 Thu	15.25	###	###	###			###	###	0.0
2019-Nov-27 Wed	###	###	###	###	4,623,148	0	###	###	0.0
2019-Nov-26 Tue	###	15.21	###	###			75.9	75.9	0.0
2019-Nov-25 Mon	###	###	###	###			79.6	79.6	0.0
2019-Nov-22 Fri	###	14.84	###	14.81	3,673,970	27,260,857	###	###	1.1
2019-Nov-21 Thu	14.5	14.59	###	14.52			73.7	73.7	1.0
2019-Nov-20 Wed	14.87	14.87	###	14.74			###	###	1.1
2019-Nov-19 Tue	14.74	14.84	###	14.77	3,619,424	26,856,126	###	###	1.1
2019-Nov-18 Mon	14.75	14.75	14.51	14.59	1,831,641	###	###	###	1.0
2019-Nov-15 Fri	14.7	14.83	###	14.7			64.0	64.0	###
2019-Nov-14 Thu	14.42	14.71	14.42	###	3,248,845	47,319,427	81.7	81.7	0.0
2019-Nov-13 Wed	14.41	14.46	###	###	2,755,754	###	###	###	0.0
2019-Nov-12 Tue	###	14.42	###	###	3,990,372	28,770,582	###	###	0.0
2019-Nov-11 Mon	14.4	14.59	###	14.45	11,434,326	###	###	###	1.0
2019-Nov-08 Fri	14.45	###	14.43	14.5			###	###	1.0
2019-Nov-07 Thu	14.43	14.45	###	###	3,943,550	28,492,148	26.1	26.1	0.0
2019-Nov-06 Wed	14.45	14.47	14.23	14.25	4,596,756	65,963,448	26.2	26.2	1.0
2019-Nov-05 Tue	14.28	14.4	14.25	14.25	2,164,153	###	34.9	34.9	1.0
2019-Nov-04 Mon	###	14.2	###	###	1,907,748	###	70.2	70.2	0.0
2019-Nov-01 Fri	###	14.045	13.88	###			69.8	69.8	0.0
2019-Oct-31 Thu	13.88	###	###	###	2,475,180	0	###	###	0.0
2019-Oct-30 Wed	13.83	13.88	13.71	13.75	2,363,641	32,606,427	###	###	1.0
2019-Oct-29 Tue	###	###	13.85	13.85			###	###	###
2019-Oct-28 Mon	###	14.22	###	###			###	###	0.0
2019-Oct-25 Fri	###	###	###	###			###	###	0.0
2019-Oct-24 Thu	###	14.2	###	###			###	###	0.0
2019-Oct-23 Wed	###	###	###	###	2,969,554	0	###	###	0.0
2019-Oct-22 Tue	###	###	###	14.2	3,465,348	0	###	###	1.0
2019-Oct-21 Mon	###	###	###	###	2,815,141	0	###	###	0.0
2019-Oct-18 Fri	###	###	###	###			75.9	75.9	0.0
2019-Oct-17 Thu	###	###	13.855	###			76.1	76.1	0.0
2019-Oct-16 Wed	14.2	14.23	###	###			26.5	26.5	0.0
2019-Oct-15 Tue	14.29	###	###	###	4,755,075	0	###	###	0.0
2019-Oct-14 Mon	###	###	###	###	1,863,979	0	73.8	73.8	0.0
2019-Oct-11 Fri	13.83	###	13.8	###			77.2	77.2	0.0
2019-Oct-10 Thu	13.78	###	13.755	13.8			74.2	74.2	1.0
2019-Oct-09 Wed	13.75	13.79	###	###			###	###	0.0
2019-Oct-08 Tue	###	###	13.83	13.86	4,227,055	29,230,085	###	###	###
2019-Oct-07 Mon	###	###	13.83	###			19.6	19.6	0.0
2019-Oct-04 Fri	###	###	###	###			###	###	0.0
2019-Oct-03 Thu	###	###	13.845	###	2,931,571	###	28.0	28.0	0.0
2019-Oct-02 Wed	###	###	###	###			23.3	23.3	0.0
2019-Oct-01 Tue	14.41	14.52	###	14.42			###	###	###
2019-Sep-30 Mon	14.25	###	14.25	14.25	2,158,189	###	70.2	70.2	1.0
2019-Sep-27 Fri	###	###	14.27	###			31.9	31.9	0.0
2019-Sep-26 Thu	###	###	14.21	14.26	2,085,058	###	###	###	1.0
2019-Sep-25 Wed	###	###	###	14.26			###	###	1.0
2019-Sep-24 Tue	14.25	###	###	###	3,100,078	0	29.9	29.9	0.0
2019-Sep-23 Mon	14.25	###	14.2	14.26			68.9	68.9	1.0
2019-Sep-20 Fri	14.45	14.46	14.27	14.27	15,531,451	###	23.6	23.6	###
2019-Sep-19 Thu	14.48	14.56	14.42	14.5			68.8	68.8	1.0
2019-Sep-18 Wed	###	14.525	14.24	14.45			###	###	1.0
2019-Sep-17 Tue	###	###	###	14.28	4,547,953	0	80.7	80.7	###
2019-Sep-16 Mon	###	14.745	14.485	###			32.3	32.3	0.0
2019-Sep-13 Fri	###	###	###	14.79			75.7	75.7	###
2019-Sep-12 Thu	14.76	14.83	14.475	14.56			###	###	###
2019-Sep-11 Wed	###	###	14.545	14.58	6,093,889	###	28.6	28.6	###
2019-Sep-10 Tue	###	14.2	###	###	2,571,654	18,258,743	29.0	29.0	0.0
2019-Sep-09 Mon	14.4	14.42	14.23	14.24	2,503,178	35,858,024	###	###	1.0
2019-Sep-06 Fri	###	14.58	14.28	14.42	5,086,356	###	73.3	73.3	###
2019-Sep-05 Thu	###	###	14.22	###			62.8	62.8	0.0
2019-Sep-04 Wed	14.26	###	###	###			71.5	71.5	0.0
2019-Sep-03 Tue	14.48	###	14.43	14.5			###	###	1.0
2019-Sep-02 Mon	14.46	14.55	###	14.43	2,728,420	19,849,255	36.7	36.7	###
2019-Aug-30 Fri	14.58	14.58	###	14.46			25.8	25.8	1.0
2019-Aug-29 Thu	14.49	14.5	###	14.4			32.0	32.0	1.0
2019-Aug-28 Wed	14.58	###	###	###	3,882,653	0	###	###	0.0
2019-Aug-27 Tue	###	14.48	###	14.44			84.5	84.5	###
2019-Aug-26 Mon	###	###	###	###			###	###	0.0
2019-Aug-23 Fri	###	14.44	###	###			81.1	81.1	0.0
2019-Aug-22 Thu	###	14.4	###	###	6,169,670	44,421,624	74.5	74.5	0.0
2019-Aug-21 Wed	14.49	###	14.47	###	5,943,358	###	###	###	0.0
2019-Aug-20 Tue	14.85	###	14.685	14.81			28.7	28.7	1.1
2019-Aug-19 Mon	###	###	14.51	14.57			26.4	26.4	###
2019-Aug-16 Fri	###	14.54	###	###	2,958,248	###	###	###	0.0
2019-Aug-15 Thu	14.74	14.74	14.445	14.54			###	###	1.0
2019-Aug-14 Wed	###	###	###	###	2,663,955	0	###	###	0.0
2019-Aug-13 Tue	###	15.26	###	###			###	###	0.0
2019-Aug-12 Mon	15.41	15.47	###	15.43	1,541,221	11,921,344	###	###	1.1
2019-Aug-09 Fri	###	###	15.49	15.54			26.2	26.2	###
2019-Aug-08 Thu	###	15.47	###	15.47	3,345,488	25,877,349	64.8	64.8	###
2019-Aug-07 Wed	###	15.28	###	15.26	5,580,673	42,636,341	69.0	69.0	###
2019-Aug-06 Tue	###	###	###	15.25			###	###	###
2019-Aug-05 Mon	15.48	###	15.48	15.57	2,998,853	23,211,122	88.1	88.1	1.1
2019-Aug-02 Fri	15.45	###	15.41	###	2,751,881	21,203,243	###	###	0.0
2019-Aug-01 Thu	15.49	###	15.44	###	2,531,827	###	80.0	80.0	0.0
2019-Jul-31 Wed	15.46	15.59	15.43	15.53	4,168,148	64,647,975	###	###	###
2019-Jul-30 Tue	15.8	15.83	###	15.76			###	###	1.1
2019-Jul-29 Mon	15.84	###	###	15.87			69.6	69.6	###
2019-Jul-26 Fri	15.71	15.76	###	15.71			###	###	1.1
2019-Jul-25 Thu	15.49	15.555	15.43	15.5			###	###	1.1
2019-Jul-24 Wed	15.55	15.56	15.49	15.5	2,133,783	33,126,981	###	###	1.1
2019-Jul-23 Tue	###	15.4	15.27	15.4			###	###	###
2019-Jul-22 Mon	###	15.945	15.54	###	6,363,659	###	###	###	0.0
2019-Jul-19 Fri	###	###	15.86	###	2,409,652	19,108,540	23.2	23.2	0.0
2019-Jul-18 Thu	15.88	###	15.8	15.8			###	###	1.1
2019-Jul-17 Wed	15.57	15.58	15.5	15.56			###	###	###
2019-Jul-16 Tue	###	15.78	###	###	2,058,379	###	###	###	0.0
2019-Jul-15 Mon	15.76	15.81	###	15.71	2,765,421	21,860,653	###	###	1.1
2019-Jul-12 Fri	15.82	15.89	15.79	15.8	3,595,350	56,950,344	33.4	33.4	1.1
2019-Jul-11 Thu	15.7	15.81	###	###	4,284,951	###	###	###	0.0
2019-Jul-10 Wed	15.82	###	15.74	15.77			###	###	###
2019-Jul-09 Tue	###	###	###	###	4,160,054	0	73.5	73.5	0.0
2019-Jul-08 Mon	16.54	16.56	###	###	5,041,625	41,744,655	###	###	0.0
2019-Jul-05 Fri	###	###	###	###	4,719,157	0	63.9	63.9	0.0
2019-Jul-04 Thu	16.74	16.74	16.58	16.58			###	###	1.2
2019-Jul-03 Wed	16.52	16.73	16.5	###			###	###	0.0
2019-Jul-02 Tue	###	16.385	16.27	###			33.8	33.8	0.0
2019-Jul-01 Mon	16.44	16.45	###	16.2	5,521,074	###	20.2	20.2	1.2
2019-Jun-28 Fri	###	###	###	###			30.8	30.8	0.0
2019-Jun-27 Thu	16.48	16.5	###	16.45			29.8	29.8	1.2
2019-Jun-26 Wed	16.4	16.55	###	###	10,813,324	89,480,256	33.0	33.0	0.0
2019-Jun-25 Tue	15.85	###	15.85	###			79.4	79.4	0.0
2019-Jun-24 Mon	15.85	15.88	15.74	15.78			###	###	1.1
2019-Jun-21 Fri	###	15.85	15.54	15.54			28.6	28.6	###
2019-Jun-20 Thu	###	###	###	15.51	17,271,557	0	###	###	1.1
2019-Jun-19 Wed	15.51	###	15.42	15.59	5,733,020	44,201,584	70.0	70.0	###
2019-Jun-18 Tue	15.49	###	15.41	###			76.7	76.7	0.0
2019-Jun-17 Mon	15.8	15.81	###	15.71			###	###	1.1
2019-Jun-14 Fri	15.58	15.87	15.52	###			72.6	72.6	0.0
2019-Jun-13 Thu	###	###	###	###			###	###	0.0
2019-Jun-12 Wed	###	16.23	###	###	6,057,157	49,153,829	###	###	0.0
2019-Jun-04 Tue	16.23	###	###	###			###	###	0.0
2019-Jun-03 Mon	###	16.42	###	###			###	###	0.0
2019-May-31 Fri	###	16.48	###	16.48			###	###	1.2
2019-May-30 Thu	###	###	###	###	3,582,646	0	###	###	0.0
2019-May-29 Wed	###	16.21	###	###	3,161,348	25,622,725	37.0	37.0	0.0
2019-May-28 Tue	16.2	16.26	###	16.21	4,183,321	###	###	###	1.2
2019-May-27 Mon	###	###	###	###	1,763,745	0	25.4	25.4	0.0
2019-May-24 Fri	16.26	###	###	16.25	3,617,581	0	###	###	###
2019-May-23 Thu	###	16.57	###	###			###	###	0.0
2019-May-22 Wed	###	###	16.4	16.44			19.3	19.3	1.2
2019-May-21 Tue	###	###	###	16.57	3,395,472	0	78.7	78.7	###
2019-May-20 Mon	###	###	16.4	16.47			###	###	###
2019-May-17 Fri	16.46	###	16.46	###	2,280,742	###	###	###	0.0
2019-May-16 Thu	16.4	16.5	###	16.5			###	###	1.2
2019-May-15 Wed	###	16.45	###	16.4			###	###	###
2019-May-14 Tue	16.28	16.42	16.25	16.4	3,373,544	55,106,841	77.7	77.7	###
2019-May-13 Mon	16.22	###	16.21	###	3,004,546	24,351,845	###	###	0.0
2019-May-10 Fri	###	###	###	###	5,480,585	0	###	###	0.0
2019-May-09 Thu	###	16.26	###	###	4,394,884	###	24.3	24.3	0.0
2019-May-08 Wed	###	###	16.25	16.26			28.7	28.7	###
2019-May-07 Tue	16.48	16.48	###	###	8,653,242	###	###	###	0.0
2019-May-06 Mon	16.46	16.57	16.355	16.4			###	###	###
2019-May-03 Fri	###	16.5	16.27	16.28	8,736,688	###	28.4	28.4	1.2
2019-May-02 Thu	###	###	###	16.23			###	###	###
2019-May-01 Wed	###	16.21	###	###	2,426,174	19,664,140	###	###	0.0
2019-Apr-30 Tue	###	###	###	###			73.4	73.4	0.0
2019-Apr-29 Mon	###	###	###	###			34.5	34.5	0.0
2019-Apr-26 Fri	###	16.22	###	###			###	###	0.0
2019-Apr-24 Wed	###	###	###	###	7,347,851	0	86.3	86.3	0.0
2019-Apr-23 Tue	###	###	15.28	15.54	4,082,271	31,188,550	###	###	###
2019-Apr-18 Thu	15.48	15.48	15.24	###			###	###	0.0
2019-Apr-17 Wed	15.47	15.53	###	###	4,155,843	32,270,120	31.0	31.0	0.0
2019-Apr-16 Tue	###	###	15.5	15.56	2,968,672	###	27.9	27.9	###
2019-Apr-15 Mon	15.78	15.79	15.58	###			29.5	29.5	0.0
2019-Apr-12 Fri	###	15.75	15.545	15.7			66.8	66.8	###
2019-Apr-11 Thu	15.4	15.55	###	15.55	4,263,120	33,145,758	82.0	82.0	###
2019-Apr-10 Wed	###	###	15.22	###	3,382,458	###	###	###	0.0
2019-Apr-09 Tue	15.45	15.47	###	15.43	4,239,176	32,790,026	###	###	1.1
2019-Apr-08 Mon	15.4	15.56	###	15.56	2,541,442	###	78.2	78.2	###
2019-Apr-05 Fri	###	15.47	###	###	1,951,975	15,098,526	72.4	72.4	0.0
2019-Apr-04 Thu	15.48	15.5	15.41	15.43			###	###	1.1
2019-Apr-03 Wed	15.4	15.49	###	15.48	3,715,282	28,774,859	###	###	1.1
2019-Apr-02 Tue	15.54	15.58	###	###	3,427,653	###	19.8	19.8	0.0
2019-Apr-01 Mon	15.49	15.57	15.44	15.49	3,321,780	###	68.3	68.3	###
2019-Mar-29 Fri	###	15.53	15.28	###			###	###	0.0
2019-Mar-28 Thu	###	###	###	###	2,742,289	0	79.5	79.5	0.0
2019-Mar-27 Wed	15.2	15.26	###	15.23			69.6	69.6	1.1
2019-Mar-26 Tue	15.26	15.28	###	15.21	2,952,448	###	###	###	###
2019-Mar-25 Mon	15.26	###	###	15.21			###	###	###
2019-Mar-22 Fri	###	15.23	###	###			###	###	0.0
2019-Mar-21 Thu	###	###	14.87	###	4,836,351	###	73.2	73.2	0.0
2019-Mar-20 Wed	14.8	###	14.75	###			###	###	0.0
2019-Mar-19 Tue	14.84	14.86	14.77	14.82			36.1	36.1	1.1
2019-Mar-18 Mon	14.84	14.86	14.745	14.82	1,862,549	27,570,381	34.2	34.2	1.1
2019-Mar-15 Fri	14.83	###	14.81	14.85			###	###	###
2019-Mar-14 Thu	14.85	14.85	14.73	14.83			###	###	###
2019-Mar-13 Wed	14.86	###	14.75	14.8	2,937,477	###	###	###	1.1
2019-Mar-12 Tue	###	###	14.85	14.89	3,376,473	###	###	###	###
2019-Mar-11 Mon	14.79	14.89	14.77	14.8	1,245,289	###	###	###	1.1
2019-Mar-08 Fri	14.86	###	###	###	2,352,142	0	73.9	73.9	0.0
2019-Mar-07 Thu	###	###	14.85	###			###	###	0.0
2019-Mar-06 Wed	14.74	14.855	14.71	14.78			###	###	1.1
2019-Mar-05 Tue	14.75	14.76	###	14.75	2,655,273	###	72.5	72.5	###
2019-Mar-04 Mon	14.74	14.8	14.7	14.75	4,303,381	###	69.6	69.6	###
2019-Mar-01 Fri	###	###	###	###	3,217,071	0	68.2	68.2	0.0
2019-Feb-28 Thu	###	###	###	###	4,279,474	0	###	###	0.0
2019-Feb-27 Wed	###	14.975	14.87	###			###	###	0.0
2019-Feb-26 Tue	###	###	14.86	###	4,960,786	###	79.1	79.1	0.0
2019-Feb-25 Mon	14.87	###	14.87	###			78.5	78.5	0.0
2019-Feb-22 Fri	###	###	###	###	3,592,950	0	###	###	0.0
2019-Feb-21 Thu	###	15.045	14.85	###			73.8	73.8	0.0
2019-Feb-20 Wed	14.77	14.86	14.77	14.85			###	###	###
2019-Feb-19 Tue	14.78	14.86	14.75	14.85	3,421,544	50,655,958	76.6	76.6	###
2019-Feb-18 Mon	14.72	14.79	###	14.74			###	###	1.1
2019-Feb-15 Fri	14.74	14.81	14.7	14.74	3,530,682	###	###	###	1.1
2019-Feb-14 Thu	14.75	14.83	###	###			###	###	0.0
2019-Feb-11 Mon	###	###	14.25	14.56			84.5	84.5	###
2019-Feb-08 Fri	###	###	###	14.29	2,571,186	0	35.3	35.3	###
2019-Feb-06 Wed	###	###	###	###	3,219,185	0	76.1	76.1	0.0
2019-Feb-05 Tue	13.84	###	13.755	13.86	3,207,289	###	###	###	###
2019-Feb-04 Mon	13.82	###	13.73	13.85	3,107,920	21,335,870	71.7	71.7	###
2019-Feb-01 Fri	###	13.88	###	13.79	3,816,187	###	79.4	79.4	1.0
2019-Jan-31 Thu	###	13.75	13.575	###	6,650,688	90,865,024	74.3	74.3	0.0
2019-Jan-30 Wed	###	###	13.42	13.54	4,643,542	###	34.7	34.7	1.0
2019-Jan-29 Tue	###	13.655	13.51	13.58			35.3	35.3	###
2019-Jan-17 Thu	13.42	13.46	###	###			###	###	0.0
2019-Jan-11 Fri	13.4	13.48	###	###	2,919,271	19,675,886	###	###	0.0
2019-Jan-10 Thu	###	###	13.21	###	3,436,558	###	76.8	76.8	0.0
2019-Jan-09 Wed	13.29	###	###	13.25	3,821,323	0	###	###	###
2019-Jan-04 Fri	13.2	13.23	###	###			34.2	34.2	0.0
2019-Jan-03 Thu	13.28	13.445	13.26	13.28			68.0	68.0	0.9
2019-Jan-02 Wed	13.22	13.43	13.22	13.27			77.9	77.9	0.9
2018-Dec-28 Fri	###	###	###	###			75.7	75.7	0.0
2018-Dec-27 Thu	###	13.26	13.085	13.21			###	###	###
2018-Dec-21 Fri	###	###	12.83	###			42.4	42.4	0.0
2018-Dec-20 Thu	###	###	###	###			80.0	80.0	0.0
2018-Dec-19 Wed	13.26	13.28	###	13.27	3,733,756	###	###	###	0.9
2018-Dec-14 Fri	13.26	###	13.2	13.26			###	###	0.9
2018-Dec-13 Thu	13.25	13.28	###	13.24			###	###	0.9
2018-Dec-12 Wed	13.23	###	###	###			###	###	0.0
2018-Dec-11 Tue	13.24	###	###	###			###	###	0.0
2018-Dec-10 Mon	###	13.55	13.225	13.25			###	###	###
2018-Dec-07 Fri	13.45	###	13.4	13.49			###	###	###
2018-Dec-06 Thu	13.47	###	###	###			35.0	35.0	0.0
2018-Dec-05 Wed	###	13.5	###	13.5	3,395,546	###	78.1	78.1	1.0
2018-Dec-04 Tue	13.4	13.45	13.23	13.42			###	###	1.0
2018-Dec-03 Mon	13.48	13.54	13.22	###			19.1	19.1	0.0
2018-Nov-30 Fri	13.5	13.555	###	13.43	6,915,089	###	###	###	###
2018-Nov-29 Thu	###	13.48	###	13.43	3,323,079	22,397,552	###	###	###
2018-Nov-14 Wed	13.5	###	13.48	13.56			###	###	1.0
2018-Nov-13 Tue	###	###	13.51	13.56			33.8	33.8	1.0
2018-Nov-12 Mon	13.7	13.81	13.54	13.76	2,951,870	40,366,822	72.2	72.2	1.0
2018-Nov-09 Fri	13.45	13.72	13.43	###	3,276,946	44,484,541	82.2	82.2	0.0
2018-Nov-08 Thu	13.4	13.53	###	13.45			73.5	73.5	###
2018-Nov-07 Wed	13.28	13.48	13.27	13.44			###	###	###
2018-Nov-06 Tue	###	13.4	###	###	2,224,077	###	###	###	0.0
2018-Nov-05 Mon	###	13.245	###	###			76.0	76.0	0.0
2018-Nov-02 Fri	###	13.22	###	13.21			###	###	###
2018-Nov-01 Thu	13.28	13.29	###	###			26.8	26.8	0.0
2018-Oct-31 Wed	###	###	###	###			###	###	0.0
2018-Oct-30 Tue	###	###	12.985	###	2,999,149	19,471,974	62.9	62.9	0.0
2018-Oct-29 Mon	###	###	12.89	###			###	###	0.0
2018-Oct-26 Fri	12.8	###	12.8	###			82.3	82.3	0.0
2018-Oct-25 Thu	12.75	12.84	###	12.71	5,415,925	###	###	###	0.9
2018-Oct-24 Wed	###	###	12.81	12.85	4,838,774	30,992,347	38.6	38.6	0.9
2018-Oct-23 Tue	###	###	12.87	###	3,251,922	###	38.6	38.6	0.0
2018-Oct-22 Mon	###	###	###	###	3,925,475	0	###	###	0.0
2018-Oct-19 Fri	###	###	###	###			###	###	0.0
2018-Oct-18 Thu	13.28	###	###	13.22			30.8	30.8	0.9
2018-Oct-17 Wed	13.25	###	13.25	###	3,825,688	25,345,183	71.3	71.3	0.0
2018-Oct-16 Tue	13.23	###	###	###	3,276,177	0	28.9	28.9	0.0
2018-Oct-15 Mon	13.2	13.28	###	###			###	###	0.0
2018-Oct-12 Fri	13.28	###	###	###			54.0	54.0	0.0
2018-Oct-11 Thu	12.88	13.45	12.81	###	7,700,780	101,111,241	###	###	0.0
2018-Oct-10 Wed	###	###	###	###	4,857,258	0	###	###	0.0
2018-Oct-09 Tue	###	###	###	13.26			43.2	43.2	0.9
2018-Oct-08 Mon	###	13.54	###	13.4			###	###	1.0
2018-Oct-05 Fri	13.43	13.53	13.4	13.5	1,826,185	24,589,581	75.2	75.2	1.0
2018-Oct-04 Thu	13.48	13.525	###	13.47	4,340,782	###	###	###	1.0
2018-Oct-03 Wed	13.58	###	13.47	13.55			27.9	27.9	1.0
2018-Oct-02 Tue	###	###	###	13.46	4,904,525	0	29.0	29.0	###
2018-Oct-01 Mon	13.57	###	13.51	13.57	2,459,672	16,615,084	###	###	###
2018-Sep-28 Fri	###	13.71	###	###			###	###	0.0
2018-Sep-27 Thu	13.53	###	13.52	###			###	###	0.0
2018-Sep-26 Wed	###	###	13.53	###			72.6	72.6	0.0
2018-Sep-25 Tue	###	13.7	13.58	###			72.3	72.3	0.0
2018-Sep-24 Mon	###	###	13.59	###			34.2	34.2	0.0
2018-Sep-21 Fri	13.52	13.775	13.5	###	6,426,522	###	###	###	0.0
2018-Sep-20 Thu	13.49	###	###	13.5			70.9	70.9	1.0
2018-Sep-19 Wed	###	###	13.59	###	4,172,742	28,353,781	30.9	30.9	0.0
2018-Sep-18 Tue	###	13.72	###	###			###	###	0.0
2018-Sep-17 Mon	13.82	13.83	###	13.76	4,368,552	###	###	###	1.0
2018-Sep-14 Fri	###	###	13.84	13.86	2,662,341	###	20.3	20.3	###
2018-Sep-13 Thu	###	###	###	###			25.7	25.7	0.0
2018-Sep-12 Wed	###	###	###	###	3,414,383	0	###	###	0.0
2018-Sep-11 Tue	###	###	###	###	2,501,558	0	###	###	0.0
2018-Sep-10 Mon	###	###	###	###			###	###	0.0
2018-Sep-07 Fri	###	###	###	###			68.5	68.5	0.0
2018-Sep-06 Thu	14.25	###	14.22	###	5,750,587	40,886,673	###	###	0.0
2018-Sep-05 Wed	14.27	14.29	###	14.25			###	###	1.0
2018-Sep-04 Tue	14.25	###	14.24	###	4,995,958	35,571,220	75.4	75.4	0.0
2018-Sep-03 Mon	14.23	14.27	###	14.24	8,040,070	###	77.0	77.0	1.0
2018-Aug-31 Fri	###	###	###	###			82.8	82.8	0.0
2018-Aug-30 Thu	14.29	14.29	###	###			25.0	25.0	0.0
2018-Aug-29 Wed	14.24	###	###	14.24	7,414,771	0	###	###	1.0
2018-Aug-28 Tue	###	###	14.22	14.25			###	###	1.0
2018-Aug-27 Mon	###	###	###	14.24	3,968,354	0	###	###	1.0
2018-Aug-24 Fri	###	14.47	14.25	###	11,827,729	169,846,188	###	###	0.0
2018-Aug-23 Thu	14.2	14.24	###	###			34.1	34.1	0.0
2018-Aug-22 Wed	13.83	14.155	13.81	###			84.8	84.8	0.0
2018-Aug-21 Tue	14.24	14.24	###	13.76			###	###	1.0
2018-Aug-20 Mon	###	14.41	14.2	14.28	3,151,120	45,076,771	33.2	33.2	###
2018-Aug-17 Fri	14.4	14.44	14.29	###	2,702,940	###	###	###	0.0
2018-Aug-16 Thu	###	14.4	14.23	###			72.2	72.2	0.0
2018-Aug-15 Wed	###	###	###	###			79.8	79.8	0.0
2018-Aug-14 Tue	###	###	###	14.24	5,980,943	0	28.4	28.4	1.0
2018-Aug-13 Mon	14.22	14.28	###	14.26	5,091,043	36,350,047	80.3	80.3	1.0
2018-Aug-10 Fri	###	###	###	14.25			###	###	1.0
2018-Aug-09 Thu	###	###	###	###			###	###	0.0
2018-Aug-08 Wed	14.24	14.27	###	###	22,178,070	158,240,529	###	###	0.0
2018-Aug-07 Tue	14.55	14.79	###	###			28.0	28.0	0.0
2018-Aug-06 Mon	15.28	15.28	15.28	15.28	0				###
2018-Aug-03 Fri	15.23	###	###	15.28			###	###	###
2018-Aug-02 Thu	###	###	###	15.24			###	###	1.1
2018-Aug-01 Wed	###	###	###	###	2,804,879	0	###	###	0.0
2018-Jul-31 Tue	###	###	###	###			###	###	0.0
2018-Jul-30 Mon	###	###	14.86	###			###	###	0.0
2018-Jul-27 Fri	14.85	###	14.81	14.89	3,986,847	###	68.8	68.8	###
2018-Jul-26 Thu	14.81	###	###	14.82			###	###	1.1
2018-Jul-25 Wed	14.79	14.8	###	14.78	3,139,759	###	36.6	36.6	1.1
2018-Jul-24 Tue	14.58	14.85	14.53	14.75	2,699,842	39,660,678	83.8	83.8	###
2018-Jul-23 Mon	###	###	14.49	###	3,090,950	###	75.7	75.7	0.0
2018-Jul-20 Fri	14.51	14.71	14.5	###	1,756,489	25,653,521	###	###	0.0
2018-Jul-19 Thu	14.53	###	14.51	14.55			72.2	72.2	###
2018-Jul-18 Wed	14.4	###	###	14.5	3,783,979	0	###	###	1.0
2018-Jul-17 Tue	###	14.45	14.24	###	1,526,540	###	###	###	0.0
2018-Jul-16 Mon	###	14.47	14.26	###			78.5	78.5	0.0
2018-Jul-13 Fri	14.24	###	14.22	###			###	###	0.0
2018-Jul-12 Thu	###	###	###	14.25	3,116,285	0	78.3	78.3	1.0
2018-Jul-11 Wed	###	14.2	###	###	2,575,445	18,285,659	43.2	43.2	0.0
2018-Jul-10 Tue	###	###	###	###			18.3	18.3	0.0
2018-Jul-09 Mon	14.29	14.4	14.25	14.27	2,270,986	32,531,874	###	###	###
2018-Jul-06 Fri	###	14.27	###	14.23			###	###	###
2018-Jul-05 Thu	###	###	###	###	4,672,473	0	36.6	36.6	0.0
2018-Jul-04 Wed	###	14.2	###	###	3,410,378	24,213,683	###	###	0.0
2018-Jul-03 Tue	14.44	14.45	###	14.23			###	###	###
2018-Jul-02 Mon	14.41	14.41	14.29	###	2,738,643	39,299,527	###	###	0.0
2018-Jun-29 Fri	14.4	14.47	###	14.41			66.7	66.7	###
2018-Jun-28 Thu	14.58	14.58	14.42	14.46	2,249,773	###	###	###	1.0
2018-Jun-27 Wed	14.5	###	###	###			77.5	77.5	0.0
2018-Jun-26 Tue	###	14.56	###	14.52	2,923,944	###	82.7	82.7	1.0
2018-Jun-25 Mon	###	14.5	14.25	###			75.0	75.0	0.0
2018-Jun-22 Fri	###	14.43	14.255	###	2,860,881	41,032,185	###	###	0.0
2018-Jun-21 Thu	14.22	14.53	###	###			###	###	0.0
2018-Jun-20 Wed	14.22	14.27	###	###	3,859,979	27,540,950	26.2	26.2	0.0
2018-Jun-19 Tue	###	14.25	###	###			81.6	81.6	0.0
2018-Jun-18 Mon	###	###	###	###	3,407,356	0	79.5	79.5	0.0
2018-Jun-15 Fri	13.85	###	13.74	###	10,041,257	###	75.9	75.9	0.0
2018-Jun-14 Thu	###	###	13.78	13.79			###	###	1.0
2018-Jun-13 Wed	###	###	###	###	3,751,458	0	79.0	79.0	0.0
2018-Jun-12 Tue	###	###	###	###	7,169,089	0	###	###	0.0
2018-Jun-08 Fri	###	###	13.88	###	1,739,048	###	31.7	31.7	0.0
2018-Jun-07 Thu	13.83	###	13.83	###	2,104,082	14,549,727	78.7	78.7	0.0
2018-Jun-06 Wed	###	13.83	###	13.83	2,808,721	###	79.9	79.9	1.0
2018-Jun-05 Tue	13.77	13.82	13.585	###			###	###	0.0
2018-Jun-04 Mon	###	###	13.7	13.82	2,408,478	16,498,074	22.6	22.6	1.0
2018-Jun-01 Fri	###	###	13.76	13.86			22.9	22.9	###
2018-May-31 Thu	###	###	###	###			###	###	0.0
2018-May-30 Wed	13.88	###	13.85	###	3,263,228	22,597,853	80.3	80.3	0.0
2018-May-29 Tue	###	###	13.79	13.89			33.3	33.3	1.0
2018-May-28 Mon	13.85	###	13.8	###			78.6	78.6	0.0
2018-May-25 Fri	13.75	13.84	###	13.75	2,314,377	16,015,488	63.6	63.6	1.0
2018-May-24 Thu	13.77	13.89	###	13.8			###	###	1.0
2018-May-23 Wed	13.75	13.86	###	13.82	2,364,250	16,384,252	###	###	1.0
2018-May-22 Tue	###	13.81	###	13.75	2,316,425	###	###	###	1.0
2018-May-21 Mon	###	13.86	###	13.72	3,364,856	23,318,452	###	###	###
2018-May-18 Fri	13.87	13.88	13.58	###			23.0	23.0	0.0
2018-May-17 Thu	###	###	13.74	13.83			25.9	25.9	1.0
2018-May-16 Wed	13.7	###	13.7	###			###	###	0.0
2018-May-15 Tue	###	###	13.79	13.85			38.1	38.1	###
2018-May-14 Mon	13.88	13.89	13.76	13.88			67.9	67.9	###
2018-May-11 Fri	13.79	###	13.76	13.89	2,418,870	16,641,825	77.4	77.4	1.0
2018-May-10 Thu	###	###	13.71	13.76	3,932,387	###	###	###	1.0
2018-May-09 Wed	13.7	###	###	###	5,517,240	0	86.2	86.2	0.0
2018-May-08 Tue	###	13.72	###	###			###	###	0.0
2018-May-07 Mon	13.42	13.455	13.28	###			29.5	29.5	0.0
2018-May-04 Fri	13.24	13.42	###	13.29	5,307,526	###	###	###	###
2018-May-03 Thu	13.46	13.52	13.28	###	6,438,328	###	###	###	0.0
2018-May-02 Wed	13.53	###	###	13.52			32.9	32.9	1.0
2018-May-01 Tue	13.76	13.8	13.73	13.77			71.9	71.9	###
2018-Apr-30 Mon	13.75	13.8	###	13.73			33.4	33.4	###
2018-Apr-27 Fri	###	###	###	13.73	3,934,543	0	23.0	23.0	###
2018-Apr-26 Thu	###	###	13.79	13.84	3,889,228	26,816,227	28.3	28.3	1.0
2018-Apr-24 Tue	###	14.045	###	###			###	###	0.0
2018-Apr-23 Mon	###	###	13.89	###			39.4	39.4	0.0
2018-Apr-20 Fri	###	13.985	13.77	###			73.4	73.4	0.0
2018-Apr-19 Thu	###	###	###	###	2,308,273	0	32.3	32.3	0.0
2018-Apr-18 Wed	###	###	###	###	3,149,625	0	29.1	29.1	0.0
2018-Apr-17 Tue	###	###	###	14.21	3,576,276	0	###	###	###
2018-Apr-16 Mon	###	###	###	###	2,322,251	0	###	###	0.0
2018-Apr-13 Fri	###	###	###	###	1,188,972	0	66.9	66.9	0.0
2018-Apr-12 Thu	###	###	###	###	2,368,524	0	###	###	0.0
2018-Apr-11 Wed	14.23	14.27	###	###			28.6	28.6	0.0
2018-Apr-10 Tue	###	###	###	14.28			###	###	###
2018-Apr-09 Mon	###	###	###	###	1,761,159	0	###	###	0.0
2018-Apr-06 Fri	###	###	###	###			28.3	28.3	0.0
2018-Apr-05 Thu	###	###	###	###	2,302,123	0	77.6	77.6	0.0
2018-Apr-04 Wed	###	###	13.82	###			38.4	38.4	0.0
2018-Apr-03 Tue	14.23	14.23	###	###	3,050,778	21,706,285	22.6	22.6	0.0
2018-Mar-29 Thu	###	###	###	###			###	###	0.0
2018-Mar-28 Wed	###	###	###	###			77.5	77.5	0.0
2018-Mar-27 Tue	13.87	###	13.87	###	2,366,724	###	###	###	0.0
2018-Mar-26 Mon	13.8	13.87	13.74	13.83			68.3	68.3	1.0
2018-Mar-23 Fri	###	###	13.82	###			###	###	0.0
2018-Mar-22 Thu	14.2	14.28	###	###			###	###	0.0
2018-Mar-21 Wed	###	14.41	14.25	14.28	1,825,224	26,155,459	###	###	###
2018-Mar-20 Tue	14.23	14.29	###	14.25			###	###	1.0
2018-Mar-19 Mon	###	14.45	###	14.27			34.2	34.2	###
2018-Mar-16 Fri	14.27	###	###	###	3,474,788	0	###	###	0.0
2018-Mar-15 Thu	###	###	13.955	###			###	###	0.0
2018-Mar-14 Wed	###	14.22	###	###	1,581,827	11,246,789	###	###	0.0
2018-Mar-13 Tue	14.29	###	###	14.26			40.6	40.6	1.0
2018-Mar-12 Mon	14.54	14.54	14.25	14.28	2,337,488	###	###	###	###
2018-Mar-09 Fri	14.2	14.44	###	###	3,771,689	###	79.7	79.7	0.0
2018-Mar-08 Thu	###	14.2	###	###			65.4	65.4	0.0
2018-Mar-07 Wed	###	14.22	###	###			###	###	0.0
2018-Mar-06 Tue	###	###	###	###	2,208,528	0	69.5	69.5	0.0
2018-Mar-05 Mon	###	###	###	###	2,012,480	0	34.3	34.3	0.0
2018-Mar-02 Fri	###	###	###	###	3,714,121	0	###	###	0.0
2018-Mar-01 Thu	###	###	###	###	2,140,040	0	82.3	82.3	0.0
2018-Feb-28 Wed	###	###	13.88	###	7,173,151	###	36.8	36.8	0.0
2018-Feb-27 Tue	14.2	14.24	###	###	2,515,241	###	###	###	0.0
2018-Feb-26 Mon	14.23	14.51	###	###			75.3	75.3	0.0
2018-Feb-23 Fri	###	14.29	###	###			###	###	0.0
2018-Feb-22 Thu	###	###	13.8	###	4,551,680	###	32.3	32.3	0.0
2018-Feb-21 Wed	###	###	###	###	2,158,374	0	35.7	35.7	0.0
2018-Feb-20 Tue	###	14.21	###	###			85.5	85.5	0.0
2018-Feb-19 Mon	13.82	###	###	###			###	###	0.0
2018-Feb-16 Fri	###	###	13.82	13.85	23,284,328	###	24.3	24.3	###
2018-Feb-15 Thu	14.25	###	13.955	###			###	###	0.0
2018-Feb-14 Wed	14.43	14.48	###	14.21			25.9	25.9	###
2018-Feb-13 Tue	14.55	###	###	14.55	4,557,359	0	64.6	64.6	###
2018-Feb-12 Mon	###	###	13.71	###			###	###	0.0
2018-Feb-09 Fri	14.45	14.47	14.155	###			###	###	0.0
2018-Feb-08 Thu	###	14.76	14.58	14.76			###	###	1.1
2018-Feb-07 Wed	14.4	###	14.4	14.59	3,938,583	###	70.4	70.4	1.0
2018-Feb-06 Tue	###	###	###	14.24	4,790,549	0	85.1	85.1	1.0
2018-Feb-05 Mon	14.4	14.56	###	14.42	2,765,842	20,135,329	81.6	81.6	###
2018-Feb-02 Fri	14.47	###	14.43	14.52			###	###	1.0
2018-Feb-01 Thu	###	###	14.51	14.56	2,318,422	16,820,151	###	###	###
2018-Jan-31 Wed	14.4	14.58	14.385	14.56			77.1	77.1	###
2018-Jan-30 Tue	14.59	###	14.45	14.46			35.3	35.3	1.0
2018-Jan-29 Mon	14.49	###	14.47	###	2,997,189	###	###	###	0.0
2018-Jan-25 Thu	14.51	14.54	14.41	14.46			###	###	1.0
2018-Jan-24 Wed	###	14.675	14.57	###	2,596,580	###	71.3	71.3	0.0
2018-Jan-23 Tue	###	###	14.52	14.59	2,335,987	###	29.7	29.7	1.0
2018-Jan-22 Mon	14.5	14.79	14.47	###	4,162,424	###	82.7	82.7	0.0
2018-Jan-19 Fri	14.52	###	14.4	14.47			###	###	###
2018-Jan-18 Thu	###	###	14.5	14.5	5,679,287	###	27.9	27.9	1.0
2018-Jan-17 Wed	14.83	14.85	14.53	###			25.6	25.6	0.0
2018-Jan-16 Tue	14.78	14.87	14.7	14.76			###	###	1.1
2018-Jan-15 Mon	###	###	14.73	14.82			###	###	1.1
2018-Jan-12 Fri	###	###	14.86	14.86			26.8	26.8	###
2018-Jan-11 Thu	###	###	14.73	14.83	2,988,548	22,010,656	###	###	###
2018-Jan-03 Wed	###	###	###	15.24			23.6	23.6	1.1
2018-Jan-02 Tue	###	15.41	###	###	1,879,181	14,479,089	###	###	0.0
2017-Dec-29 Fri	15.54	15.56	###	15.42	1,408,628	10,959,125	24.0	24.0	###
2017-Dec-28 Thu	15.44	15.46	###	15.46	787,950	6,090,853	62.2	62.2	1.1
2017-Dec-27 Wed	15.45	15.5	###	###			29.6	29.6	0.0
2017-Dec-22 Fri	15.5	15.53	15.42	15.48	2,035,579	31,500,585	###	###	1.1
2017-Dec-21 Thu	###	###	15.52	15.55	3,963,748	30,758,684	###	###	###
2017-Dec-20 Wed	15.54	15.7	15.51	###			70.8	70.8	0.0
2017-Dec-19 Tue	15.5	15.71	###	15.59	2,983,783	###	74.4	74.4	###
2017-Dec-18 Mon	15.28	15.5	###	15.45	2,756,359	21,361,782	77.6	77.6	###
2017-Dec-15 Fri	15.26	15.26	###	15.23	3,276,878	25,002,579	###	###	1.1
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
2013-Oct-28 Mon	10.8	10.82	###	###			###	###	0.0
2013-Oct-25 Fri	10.71	10.73	###	###			###	###	0.0
2013-Oct-24 Thu	###	10.71	10.59	###			30.6	30.6	0.0
2013-Oct-23 Wed	10.76	10.82	10.57	###	4,814,051	51,486,275	###	###	0.0
2013-Oct-22 Tue	10.7	10.825	###	10.76			74.9	74.9	0.8
2013-Oct-21 Mon	10.56	10.75	10.56	10.72			81.4	81.4	0.8
2013-Oct-18 Fri	10.55	10.56	###	10.54	1,994,988	###	28.1	28.1	0.8
2013-Oct-17 Thu	10.45	10.56	10.44	10.47			###	###	0.7
2013-Oct-16 Wed	10.46	10.48	###	10.44	3,153,143	###	31.3	31.3	0.7
2013-Oct-15 Tue	10.5	10.55	###	10.4	3,396,974	###	###	###	0.7
2013-Oct-14 Mon	10.25	###	10.21	###			###	###	0.0
2013-Oct-11 Fri	10.23	###	###	10.29			###	###	###
2013-Oct-10 Thu	10.22	10.22	###	###			16.5	16.5	0.0
2013-Oct-09 Wed	###	10.23	###	###			###	###	0.0
2013-Oct-08 Tue	###	###	10.22	###	3,442,856	###	32.0	32.0	0.0
2013-Oct-07 Mon	10.42	10.51	###	###	1,360,548	7,149,679	###	###	0.0
2013-Oct-04 Fri	10.42	10.47	###	10.4	2,627,143	###	32.5	32.5	0.7
2013-Oct-03 Thu	10.51	10.58	10.4	10.41	1,965,454	###	22.9	22.9	###
2013-Oct-02 Wed	10.58	###	10.49	10.52	2,134,659	11,196,286	###	###	###
2013-Oct-01 Tue	10.4	10.58	10.4	10.5			80.1	80.1	0.8
2013-Sep-30 Mon	10.74	10.74	10.45	10.46			###	###	0.7
2013-Sep-27 Fri	10.7	10.73	###	###			###	###	0.0
2013-Sep-26 Thu	###	###	10.52	###			65.8	65.8	0.0
2013-Sep-25 Wed	10.54	###	10.51	10.57	4,268,522	22,431,083	###	###	0.8
2013-Sep-24 Tue	10.46	10.51	10.4	10.46			###	###	0.7
2013-Sep-23 Mon	###	10.56	###	10.55	2,321,350	12,256,728	###	###	###
2013-Sep-20 Fri	###	###	###	10.44			17.9	17.9	0.7
2013-Sep-19 Thu	10.7	10.83	10.55	###			###	###	0.0
2013-Sep-18 Wed	10.88	###	10.73	10.8	3,564,489	19,123,483	###	###	###
2013-Sep-17 Tue	###	###	###	###	2,925,946	0	35.1	35.1	0.0
2013-Sep-16 Mon	###	###	###	###			###	###	0.0
2013-Sep-13 Fri	10.81	###	10.775	###	5,200,980	28,020,279	83.7	83.7	0.0
2013-Sep-12 Thu	10.77	10.81	10.71	10.76			32.4	32.4	0.8
2013-Sep-11 Wed	10.7	###	###	10.7	3,037,288	0	70.7	70.7	0.8
2013-Sep-10 Tue	###	10.73	###	###	3,530,676	18,942,076	###	###	0.0
2013-Sep-09 Mon	###	###	10.555	###			23.5	23.5	0.0
2013-Sep-06 Fri	###	10.7	###	###	4,260,882	###	###	###	0.0
2013-Sep-05 Thu	10.7	10.7	10.59	###			###	###	0.0
2013-Sep-04 Wed	10.5	###	10.485	10.5	5,725,543	30,016,159	###	###	0.8
2013-Sep-03 Tue	10.4	10.53	###	10.5	10,644,459	56,043,076	###	###	0.8
2013-Sep-02 Mon	###	###	10.24	###			###	###	0.0
2013-Aug-30 Fri	###	10.455	10.28	10.43			###	###	0.7
2013-Aug-29 Thu	10.46	10.47	10.28	###	6,002,950	###	###	###	0.0
2013-Aug-28 Wed	10.41	10.53	###	###	5,146,644	27,097,080	###	###	0.0
2013-Aug-27 Tue	10.52	###	10.52	10.56	4,651,427	###	73.9	73.9	0.8
2013-Aug-26 Mon	10.58	###	10.43	10.51	7,055,650	###	29.6	29.6	###
2013-Aug-23 Fri	10.79	10.79	10.55	###			###	###	0.0
2013-Aug-22 Thu	10.73	10.77	10.53	10.73			###	###	###
2013-Aug-21 Wed	10.7	10.84	###	10.76			73.1	73.1	0.8
2013-Aug-20 Tue	10.42	###	###	###	4,975,650	0	###	###	0.0
2013-Aug-19 Mon	10.7	10.76	###	10.49	4,175,555	22,464,485	###	###	###
2013-Aug-16 Fri	10.75	10.75	###	###			###	###	0.0
2013-Aug-15 Thu	10.82	10.84	###	10.74	3,797,074	20,580,141	22.1	22.1	0.8
2013-Aug-14 Wed	10.85	10.89	10.73	10.79			29.1	29.1	###
2013-Aug-13 Tue	###	10.745	###	10.73			###	###	###
2013-Aug-12 Mon	10.5	###	10.46	###	3,365,746	17,602,851	71.5	71.5	0.0
2013-Aug-09 Fri	###	###	10.44	10.52	3,312,922	17,293,452	26.0	26.0	###
2013-Aug-08 Thu	###	10.7	10.52	10.56			###	###	0.8
2013-Aug-07 Wed	10.89	###	10.49	10.57			18.8	18.8	0.8
2013-Aug-06 Tue	10.86	###	10.83	10.89	4,388,947	23,766,148	74.3	74.3	0.8
2013-Aug-05 Mon	10.89	###	10.81	10.85			28.9	28.9	0.8
2013-Aug-02 Fri	10.87	###	10.74	10.79	3,482,655	18,701,857	25.8	25.8	###
2013-Aug-01 Thu	###	###	10.655	10.74			###	###	0.8
2013-Jul-31 Wed	10.5	###	10.44	10.59	3,596,076	###	75.6	75.6	###
2013-Jul-30 Tue	10.58	###	10.2	10.48			27.6	27.6	0.7
2013-Jul-29 Mon	###	###	10.375	10.45			###	###	###
2013-Jul-26 Fri	10.4	###	###	10.55	7,108,088	0	82.3	82.3	###
2013-Jul-25 Thu	10.42	10.48	###	10.48			###	###	0.7
2013-Jul-24 Wed	10.53	10.55	###	###			19.4	19.4	0.0
2013-Jul-23 Tue	10.4	10.45	10.27	###			27.0	27.0	0.0
2013-Jul-22 Mon	10.46	10.53	10.355	###			###	###	0.0
2013-Jul-19 Fri	10.53	10.56	10.26	###			###	###	0.0
2013-Jul-18 Thu	10.8	10.81	10.47	10.58			16.3	16.3	0.8
2013-Jul-17 Wed	10.79	10.79	###	###	3,107,087	###	###	###	0.0
2013-Jul-16 Tue	###	###	10.73	10.76	2,998,379	###	###	###	0.8
2013-Jul-15 Mon	###	10.89	###	10.82			83.8	83.8	0.8
2013-Jul-12 Fri	10.77	###	###	###	4,361,550	0	22.4	22.4	0.0
2013-Jul-11 Thu	10.83	###	10.76	10.82	3,664,522	19,715,128	25.6	25.6	0.8
2013-Jul-10 Wed	10.72	10.82	###	10.8			79.7	79.7	###
2013-Jul-09 Tue	10.75	10.79	10.58	10.74			###	###	0.8
2013-Jul-08 Mon	10.75	10.83	10.585	###	3,645,526	###	###	###	0.0
2013-Jul-05 Fri	10.49	###	10.47	10.57	3,022,520	###	73.3	73.3	0.8
2013-Jul-04 Thu	###	10.41	10.25	###	3,049,773	31,504,155	70.9	70.9	0.0
2013-Jul-03 Wed	10.25	###	10.055	###			###	###	0.0
2013-Jul-02 Tue	###	###	10.23	###			62.3	62.3	0.0
2013-Jul-01 Mon	###	###	###	###			###	###	0.0
2013-Jun-28 Fri	###	10.29	###	###			70.8	70.8	0.0
2013-Jun-27 Thu	###	10.29	###	10.23			###	###	###
2013-Jun-26 Wed	###	10.125	###	###			67.9	67.9	0.0
2013-Jun-25 Tue	9.79	###	9.73	###	6,652,225	32,363,074	90.9	90.9	0.0
2013-Jun-24 Mon	9.85	###	9.75	9.86			82.9	82.9	0.7
2013-Jun-21 Fri	###	###	###	9.84	7,981,589	0	###	###	0.7
2013-Jun-20 Thu	9.78	9.86	###	9.73	11,942,325	###	###	###	###
2013-Jun-19 Wed	###	###	###	9.89			83.3	83.3	###
2013-Jun-18 Tue	9.52	###	9.47	9.54	7,918,984	37,496,389	###	###	###
2013-Jun-17 Mon	###	9.74	9.5	###	6,097,482	58,657,776	###	###	0.0
2013-Jun-14 Fri	9.77	9.82	9.71	9.8			###	###	0.7
2013-Jun-13 Thu	9.83	9.83	9.57	9.74			32.1	32.1	0.7
2013-Jun-12 Wed	9.75	9.87	9.745	9.79	4,223,653	41,423,476	76.3	76.3	###
2013-Jun-11 Tue	###	9.82	9.57	###	4,728,473	45,842,545	###	###	0.0
2013-Jun-07 Fri	9.75	9.75	9.46	9.51	3,079,040	29,574,179	###	###	###
2013-Jun-06 Thu	###	9.71	9.58	###			76.6	76.6	0.0
2013-Jun-05 Wed	9.7	9.84	9.655	9.74			79.3	79.3	0.7
2013-Jun-04 Tue	9.85	###	9.73	9.75			###	###	###
2013-Jun-03 Mon	9.8	9.87	9.72	9.83	3,576,388	35,030,720	###	###	0.7
2013-May-31 Fri	###	###	###	###			###	###	0.0
2013-May-30 Thu	###	###	9.89	###	4,415,322	###	###	###	0.0
2013-May-29 Wed	###	###	9.89	###	2,950,187	14,588,674	73.3	73.3	0.0
2013-May-28 Tue	###	###	9.86	###	3,117,175	15,367,672	23.3	23.3	0.0
2013-May-27 Mon	###	###	9.84	###	3,009,379	14,806,144	###	###	0.0
2013-May-24 Fri	10.25	###	9.87	###	5,703,453	28,146,540	20.4	20.4	0.0
2013-May-23 Thu	###	###	###	###	6,211,128	0	###	###	0.0
2013-May-22 Wed	9.88	###	9.83	###			90.5	90.5	0.0
2013-May-21 Tue	###	###	9.88	###	5,374,044	26,547,777	###	###	0.0
2013-May-20 Mon	###	###	###	###	2,340,652	0	80.4	80.4	0.0
2013-May-17 Fri	###	###	9.955	###	3,455,440	17,199,452	###	###	0.0
2013-May-16 Thu	10.2	10.23	###	###			32.5	32.5	0.0
2013-May-15 Wed	###	10.47	10.155	###	2,904,347	29,951,078	###	###	0.0
2013-May-14 Tue	###	###	###	10.28	3,471,379	0	###	###	0.7
2013-May-13 Mon	###	###	###	###	2,199,686	0	82.9	82.9	0.0
2013-May-10 Fri	###	###	###	###	4,665,957	0	###	###	0.0
2013-May-09 Thu	9.75	9.88	9.74	9.83			###	###	0.7
2013-May-08 Wed	9.89	###	9.74	9.79			###	###	###
2013-May-07 Tue	###	###	9.745	9.83	4,051,682	19,741,820	###	###	0.7
2013-May-06 Mon	###	###	###	###	1,491,070	0	###	###	0.0
2013-May-03 Fri	9.85	9.88	9.79	9.82			30.5	30.5	###
2013-May-02 Thu	9.74	9.85	9.685	9.78	2,018,187	19,712,641	79.9	79.9	0.7
2013-May-01 Wed	9.86	###	9.77	9.8	1,504,227	7,348,148	###	###	0.7
2013-Apr-30 Tue	9.76	###	###	9.89	3,888,021	0	80.0	80.0	###
2013-Apr-29 Mon	9.57	9.71	9.57	9.7			###	###	0.7
2013-Apr-26 Fri	9.7	9.7	9.52	9.56			18.9	18.9	0.7
2013-Apr-24 Wed	9.53	9.8	9.52	9.8			85.6	85.6	0.7
2013-Apr-23 Tue	9.44	9.59	###	9.42	3,157,983	15,142,528	###	###	0.7
2013-Apr-22 Mon	9.25	9.385	9.25	###	2,716,357	25,309,656	79.8	79.8	0.0
2013-Apr-19 Fri	###	9.22	###	###			68.0	68.0	0.0
2013-Apr-18 Thu	###	###	###	###	4,135,977	0	###	###	0.0
2013-Apr-17 Wed	9.49	9.51	###	###			###	###	0.0
2013-Apr-16 Tue	9.28	9.41	9.24	9.41	3,397,246	###	###	###	0.7
2013-Apr-15 Mon	###	###	###	9.44	3,579,189	0	31.8	31.8	0.7
2013-Apr-12 Fri	9.73	9.78	###	###			###	###	0.0
2013-Apr-11 Thu	9.57	###	9.5	###	4,490,020	###	79.2	79.2	0.0
2013-Apr-10 Wed	###	9.54	###	9.48			###	###	0.7
2013-Apr-09 Tue	###	9.47	###	###	3,958,084	18,741,527	67.1	67.1	0.0
2013-Apr-08 Mon	9.44	9.47	9.26	###	2,697,049	###	###	###	0.0
2013-Apr-05 Fri	###	9.4	9.27	###	4,757,355	###	###	###	0.0
2013-Apr-04 Thu	9.49	9.53	9.4	9.45	5,372,423	50,849,983	43.6	43.6	0.7
2013-Apr-03 Wed	9.43	9.44	9.26	###	5,912,683	55,283,586	37.7	37.7	0.0
2013-Apr-02 Tue	###	9.46	###	9.42	5,932,956	28,062,881	###	###	0.7
2013-Mar-28 Thu	9.2	9.29	9.125	9.28	8,294,552	76,372,087	###	###	0.7
2013-Mar-27 Wed	###	###	###	###	2,445,680	0	87.3	87.3	0.0
2013-Mar-26 Tue	###	###	###	###	4,510,129	0	###	###	0.0
2013-Mar-25 Mon	###	9.22	###	###	3,065,345	14,131,240	###	###	0.0
2013-Mar-22 Fri	###	###	###	###	3,387,745	0	29.3	29.3	0.0
2013-Mar-21 Thu	###	###	8.88	###			###	###	0.0
2013-Mar-20 Wed	###	9.25	###	###			87.3	87.3	0.0
2013-Mar-19 Tue	###	###	8.89	###	7,480,928	33,252,724	17.1	17.1	0.0
2013-Mar-18 Mon	###	###	###	###			###	###	0.0
2013-Mar-15 Fri	9.24	9.44	9.24	9.44			###	###	0.7
2013-Mar-14 Thu	9.41	9.44	9.23	9.23	3,159,448	29,493,447	23.7	23.7	###
2013-Mar-13 Wed	9.4	9.54	9.27	###	4,269,985	###	30.0	30.0	0.0
2013-Mar-12 Tue	9.47	9.585	###	9.46			41.2	41.2	0.7
2013-Mar-11 Mon	###	###	###	###			88.1	88.1	0.0
2013-Mar-08 Fri	###	###	###	###	3,779,345	0	18.8	18.8	0.0
2013-Mar-07 Thu	###	9.2	###	9.2			###	###	0.7
2013-Mar-06 Wed	9	9.155	9	###			73.6	73.6	0.0
2013-Mar-05 Tue	8.82	###	8.8	###	3,857,579	16,973,347	###	###	0.0
2013-Mar-04 Mon	9	###	8.57	###	8,322,287	###	13.8	13.8	0.0
2013-Mar-01 Fri	###	9.24	###	9			###	###	0.6
2013-Feb-28 Thu	###	###	###	9.2			19.9	19.9	0.7
2013-Feb-27 Wed	###	9.28	###	9.24	2,660,740	###	80.3	80.3	###
2013-Feb-26 Tue	###	9.22	###	###	3,150,843	14,525,386	###	###	0.0
2013-Feb-25 Mon	9.28	###	###	9.23			###	###	###
2013-Feb-22 Fri	9.28	###	###	9.4			72.7	72.7	###
2013-Feb-21 Thu	###	9.46	###	9.26	6,647,641	31,443,341	###	###	###
2013-Feb-20 Wed	9.4	###	###	###			###	###	0.0
2013-Feb-19 Tue	###	###	###	###			###	###	0.0
2013-Feb-18 Mon	###	###	###	###			80.3	80.3	0.0
2013-Feb-15 Fri	###	###	8.84	###			28.6	28.6	0.0
2013-Feb-14 Thu	###	###	###	###			###	###	0.0
2013-Feb-13 Wed	8.82	###	8.78	###	3,706,070	16,269,647	87.6	87.6	0.0
2013-Feb-12 Tue	8.83	###	8.76	8.81			30.9	30.9	###
2013-Feb-11 Mon	8.8	8.8	###	8.71			23.8	23.8	0.6
2013-Feb-08 Fri	8.81	8.845	###	8.81	2,337,140	###	###	###	###
2013-Feb-07 Thu	###	8.82	8.56	8.82			###	###	###
2013-Feb-06 Wed	8.57	8.7	8.55	###	2,609,626	22,508,024	###	###	0.0
2013-Feb-05 Tue	###	8.545	###	8.5	4,277,753	###	###	###	0.6
2013-Feb-04 Mon	8.48	8.56	###	###			###	###	0.0
2013-Feb-01 Fri	###	8.4	###	###	3,572,356	###	###	###	0.0
2013-Jan-31 Thu	###	8.42	###	8.4	2,890,146	###	###	###	###
2013-Jan-30 Wed	###	###	###	8.4			77.7	77.7	###
2013-Jan-29 Tue	8.45	8.47	###	8.4			###	###	###
2013-Jan-25 Fri	###	###	8.28	###	4,312,120	17,852,176	###	###	0.0
2013-Jan-24 Thu	8.23	8.29	8.185	8.25	3,890,970	###	70.2	70.2	###
2013-Jan-23 Wed	8.55	8.55	8.27	###	4,766,328	###	12.4	12.4	0.0
2013-Jan-22 Tue	8.52	8.55	8.45	8.49			###	###	###
2013-Jan-21 Mon	8.47	8.475	8.4	8.46			###	###	0.6
2013-Jan-18 Fri	8.4	8.47	###	8.47			###	###	###
2013-Jan-17 Thu	8.49	8.52	8.43	8.43			27.7	27.7	0.6
2013-Jan-16 Wed	###	8.47	###	8.46			###	###	0.6
2013-Jan-15 Tue	###	###	###	###			12.6	12.6	0.0
2013-Jan-14 Mon	8.25	###	8.22	###			79.8	79.8	0.0
2013-Jan-11 Fri	8.27	###	8.24	8.24			27.2	27.2	0.6
2013-Jan-10 Thu	8.43	8.43	8.21	8.29	3,053,548	###	###	###	0.6
2013-Jan-09 Wed	###	8.43	###	8.4			###	###	###
2013-Jan-08 Tue	8.25	###	8.23	###	2,112,050	8,691,085	81.2	81.2	0.0
2013-Jan-07 Mon	8.28	8.28	###	8.21			###	###	###
2013-Jan-04 Fri	###	8.22	###	8.21			###	###	###
2013-Jan-03 Thu	8.2	8.275	###	8.24	1,906,653	7,888,776	66.8	66.8	0.6
2013-Jan-02 Wed	###	###	###	###	1,205,040	0	63.6	63.6	0.0
2012-Dec-31 Mon	###	###	###	###			71.4	71.4	0.0
2012-Dec-28 Fri	###	###	###	###	1,290,751	0	###	###	0.0
2012-Dec-27 Thu	###	###	###	###			###	###	0.0
2012-Dec-24 Mon	###	###	###	###	602,059	0	80.3	80.3	0.0
2012-Dec-21 Fri	###	###	###	###			###	###	0.0
2012-Dec-20 Thu	7.84	###	7.84	###	4,707,386	18,452,953	###	###	0.0
2012-Dec-19 Wed	###	###	###	7.89	3,158,772	0	###	###	###
2012-Dec-18 Tue	###	###	7.89	###	4,089,321	16,132,371	13.3	13.3	0.0
2012-Dec-17 Mon	###	###	8	###	2,005,521	8,022,084	###	###	0.0
2012-Dec-14 Fri	###	###	###	###	2,570,124	0	72.7	72.7	0.0
2012-Dec-13 Thu	8	###	7.955	###	2,591,355	###	73.7	73.7	0.0
2012-Dec-12 Wed	###	###	7.945	###	3,142,921	12,485,253	19.6	19.6	0.0
2012-Dec-11 Tue	###	###	###	###			27.1	27.1	0.0
2012-Dec-10 Mon	8	###	###	###			79.0	79.0	0.0
2012-Dec-07 Fri	###	8	###	###			72.4	72.4	0.0
2012-Dec-06 Thu	###	###	7.88	###	2,763,724	10,889,072	30.7	30.7	0.0
2012-Dec-05 Wed	###	###	###	###			71.5	71.5	0.0
2012-Dec-04 Tue	###	8	###	###			###	###	0.0
2012-Dec-03 Mon	7.85	###	7.85	###	1,838,441	7,215,880	84.5	84.5	0.0
2012-Nov-30 Fri	###	###	7.86	###			26.1	26.1	0.0
2012-Nov-29 Thu	7.85	###	7.83	###	2,311,878	###	81.3	81.3	0.0
2012-Nov-28 Wed	###	###	7.79	7.84			26.4	26.4	0.6
2012-Nov-27 Tue	7.78	7.81	7.72	7.81	4,888,321	###	71.0	71.0	0.6
2012-Nov-26 Mon	7.8	7.84	7.73	7.74	1,633,975	###	26.7	26.7	0.6
2012-Nov-23 Fri	7.78	7.83	7.75	7.81	2,264,343	###	72.9	72.9	0.6
2012-Nov-22 Thu	7.76	7.85	7.73	7.83	3,400,855	###	75.6	75.6	###
2012-Nov-21 Wed	7.75	7.75	###	7.72	1,928,144	7,471,558	###	###	###
2012-Nov-20 Tue	7.73	7.8	###	7.7	2,030,343	###	28.8	28.8	0.6
2012-Nov-19 Mon	7.74	7.77	7.72	7.74			###	###	0.6
2012-Nov-16 Fri	###	###	###	###			###	###	0.0
2012-Nov-15 Thu	7.72	7.76	7.685	7.7	2,187,049	16,889,485	###	###	0.6
2012-Nov-14 Wed	7.75	7.78	7.71	7.71	1,685,480	13,054,042	28.1	28.1	###
2012-Nov-13 Tue	7.85	###	7.76	7.76	2,763,443	10,722,158	35.4	35.4	0.6
2012-Nov-12 Mon	7.88	###	7.85	7.85			29.0	29.0	###
2012-Nov-09 Fri	7.88	###	7.87	###	1,437,754	###	###	###	0.0
2012-Nov-08 Thu	7.87	###	7.87	###			76.5	76.5	0.0
2012-Nov-07 Wed	7.83	###	7.83	###	2,999,121	11,741,558	###	###	0.0
2012-Nov-06 Tue	7.86	###	7.82	7.87			70.0	70.0	0.6
2012-Nov-05 Mon	7.82	7.925	7.73	7.89			79.6	79.6	###
2012-Nov-02 Fri	7.85	7.87	7.775	7.79			25.6	25.6	###
2012-Nov-01 Thu	7.89	7.89	7.79	7.79			25.2	25.2	###
2012-Oct-31 Wed	###	7.945	7.86	###			25.6	25.6	0.0
2012-Oct-30 Tue	7.71	7.89	7.7	7.83	2,698,050	###	87.0	87.0	###
2012-Oct-29 Mon	7.77	7.83	7.73	7.73	2,196,227	17,086,646	27.1	27.1	0.6
2012-Oct-26 Fri	7.8	7.84	7.78	7.79	5,029,283	###	###	###	###
2012-Oct-25 Thu	7.8	###	7.77	7.78			29.7	29.7	0.6
2012-Oct-24 Wed	7.71	7.81	###	7.76			76.4	76.4	0.6
2012-Oct-23 Tue	7.84	###	7.75	7.75			###	###	###
2012-Oct-22 Mon	7.85	###	7.84	7.87			67.5	67.5	0.6
2012-Oct-19 Fri	###	###	7.86	###			###	###	0.0
2012-Oct-18 Thu	###	###	7.87	7.87			11.6	11.6	0.6
2012-Oct-17 Wed	###	7.945	7.845	7.87			23.0	23.0	0.6
2012-Oct-16 Tue	###	###	7.81	7.81	3,295,583	12,869,251	###	###	0.6
2012-Oct-15 Mon	7.83	###	7.82	7.87	1,342,246	5,248,181	77.0	77.0	0.6
2012-Oct-12 Fri	7.88	###	7.8	7.87			26.8	26.8	0.6
2012-Oct-11 Thu	7.86	###	7.86	###			###	###	0.0
2012-Oct-10 Wed	###	###	7.89	###			###	###	0.0
2012-Oct-09 Tue	###	###	###	###	2,176,678	0	###	###	0.0
2012-Oct-08 Mon	###	###	###	###	1,870,246	0	75.9	75.9	0.0
2012-Oct-05 Fri	7.87	###	7.87	###			80.5	80.5	0.0
2012-Oct-04 Thu	###	###	7.84	7.88	2,669,843	10,465,784	20.1	20.1	0.6
2012-Oct-03 Wed	###	8	7.89	###			28.1	28.1	0.0
2012-Oct-02 Tue	7.84	###	7.83	###			79.8	79.8	0.0
2012-Oct-01 Mon	7.78	###	7.77	7.83			###	###	###
2012-Sep-28 Fri	7.79	7.79	###	7.76	4,919,882	19,162,940	25.4	25.4	0.6
2012-Sep-27 Thu	7.72	7.78	###	7.76			71.5	71.5	0.6
2012-Sep-26 Wed	7.57	7.79	7.56	7.72	3,884,258	29,811,680	85.1	85.1	###
2012-Sep-25 Tue	7.56	7.59	7.54	7.57	1,741,987	###	###	###	###
2012-Sep-24 Mon	7.58	###	7.56	###	3,192,856	###	###	###	0.0
2012-Sep-21 Fri	###	###	7.58	###			28.1	28.1	0.0
2012-Sep-20 Thu	7.53	###	7.52	7.58	5,077,753	19,092,351	78.5	78.5	###
2012-Sep-19 Wed	7.5	###	7.46	7.58	4,502,774	16,795,347	76.0	76.0	###
2012-Sep-18 Tue	7.48	7.555	7.46	7.53	2,187,745	###	###	###	0.5
2012-Sep-17 Mon	###	###	7.48	7.53			###	###	0.5
2012-Sep-14 Fri	###	###	7.56	###			###	###	0.0
2012-Sep-13 Thu	###	7.685	###	###	1,979,327	###	###	###	0.0
2012-Sep-12 Wed	###	###	###	###	3,409,083	0	67.3	67.3	0.0
2012-Sep-11 Tue	7.53	###	7.52	###			78.6	78.6	0.0
2012-Sep-10 Mon	###	7.7	7.51	7.56			17.9	17.9	0.5
2012-Sep-07 Fri	###	7.72	7.58	###	3,660,627	###	###	###	0.0
2012-Sep-06 Thu	7.5	7.74	7.48	###			###	###	0.0
2012-Sep-05 Wed	7.4	7.51	###	7.5			###	###	0.5
2012-Sep-04 Tue	7.5	7.52	7.42	7.45	3,299,959	###	###	###	0.5
2012-Sep-03 Mon	7.45	7.52	7.41	7.52	3,234,422	###	###	###	0.5
2012-Aug-31 Fri	###	7.53	###	7.53			###	###	0.5
2012-Aug-30 Thu	###	7.45	###	7.41			85.1	85.1	###
2012-Aug-29 Wed	7.42	7.49	###	7.42			###	###	0.5
2012-Aug-28 Tue	###	7.455	###	7.4			81.5	81.5	0.5
2012-Aug-27 Mon	7.48	7.54	7.46	7.52	3,661,622	###	79.7	79.7	0.5
2012-Aug-24 Fri	7.53	7.53	###	7.42			21.9	21.9	0.5
2012-Aug-23 Thu	7.49	7.54	###	7.51	10,918,749	41,163,683	###	###	###
2012-Aug-22 Wed	7.56	7.56	###	7.44	14,795,152	55,925,674	20.6	20.6	###
2012-Aug-21 Tue	###	7.74	7.48	###			71.8	71.8	0.0
2012-Aug-20 Mon	###	7.72	7.59	7.72			###	###	###
2012-Aug-17 Fri	7.55	###	7.46	###			###	###	0.0
2012-Aug-16 Thu	7.53	7.53	###	7.52	4,190,720	###	27.4	27.4	0.5
2012-Aug-15 Wed	###	###	###	###			77.1	77.1	0.0
2012-Aug-14 Tue	###	###	7.25	7.28	1,634,127	###	25.7	25.7	0.5
2012-Aug-13 Mon	###	###	7.25	7.26	1,292,023	4,683,583	18.0	18.0	0.5
2012-Aug-10 Fri	###	###	7.29	###			21.6	21.6	0.0
2012-Aug-09 Thu	7.29	###	7.27	###	2,680,282	9,742,825	72.3	72.3	0.0
2012-Aug-08 Wed	7.52	7.56	7.28	###	3,877,247	28,769,172	###	###	0.0
2012-Aug-07 Tue	7.43	7.48	###	7.45			71.3	71.3	0.5
2012-Aug-06 Mon	7.27	7.4	###	7.4			###	###	0.5
2012-Aug-03 Fri	7.2	7.21	###	###	4,100,920	###	###	###	0.0
2012-Aug-02 Thu	###	7.4	7.26	7.28	3,192,675	###	20.4	20.4	0.5
2012-Aug-01 Wed	7.58	###	###	###			###	###	0.0
2012-Jul-30 Mon	7.52	7.53	7.46	7.49	1,027,140	###	26.7	26.7	###
2012-Jul-27 Fri	7.46	7.49	###	7.48			68.8	68.8	0.5
2012-Jul-26 Thu	7.4	7.46	###	7.42			###	###	0.5
2012-Jul-25 Wed	7.41	7.47	###	7.42	2,514,989	9,393,483	72.4	72.4	0.5
2012-Jul-24 Tue	7.53	7.53	7.43	7.49			###	###	###
2012-Jul-23 Mon	7.59	###	7.45	7.48	1,881,188	7,007,425	###	###	0.5
2012-Jul-20 Fri	7.5	7.58	7.49	7.57			74.3	74.3	###
2012-Jul-19 Thu	7.49	7.5	###	7.5	4,356,570	###	70.3	70.3	0.5
2012-Jul-18 Wed	7.44	7.45	7.28	###	2,629,883	19,369,088	31.8	31.8	0.0
2012-Jul-17 Tue	7.4	7.51	###	7.45			###	###	0.5
2012-Jul-16 Mon	###	7.43	###	###	1,612,870	###	###	###	0.0
2012-Jul-13 Fri	###	###	7.26	7.29			21.2	21.2	###
2012-Jul-12 Thu	7.26	###	7.23	7.28	2,488,422	8,995,645	###	###	0.5
2012-Jul-11 Wed	7.42	7.43	###	7.22			###	###	0.5
2012-Jul-10 Tue	7.24	###	7.21	###	4,969,580	###	88.4	88.4	0.0
2012-Jul-09 Mon	###	###	###	###	1,992,429	0	###	###	0.0
2012-Jul-06 Fri	###	7.23	###	7.2			###	###	0.5
2012-Jul-05 Thu	###	###	###	###	4,675,454	0	25.4	25.4	0.0
2012-Jul-04 Wed	###	###	7	###			60.5	60.5	0.0
2012-Jul-03 Tue	###	###	###	7	5,196,674	0	21.6	21.6	0.5
2012-Jul-02 Mon	7.22	7.23	###	###			###	###	0.0
2012-Jun-29 Fri	###	7.2	###	###	7,516,159	27,058,172	###	###	0.0
2012-Jun-28 Thu	###	7.4	7.21	7.21	3,427,548	###	20.3	20.3	###
2012-Jun-27 Wed	7.29	###	7.26	###	2,434,447	8,837,042	71.9	71.9	0.0
2012-Jun-26 Tue	###	7.4	7.27	7.28	2,495,558	###	###	###	0.5
2012-Jun-25 Mon	###	###	7.245	###			###	###	0.0
2012-Jun-22 Fri	7.29	7.355	###	###			76.4	76.4	0.0
2012-Jun-21 Thu	###	###	7.22	7.23	7,510,779	###	###	###	###
2012-Jun-20 Wed	7.43	7.49	###	###	8,481,746	###	###	###	0.0
2012-Jun-19 Tue	7.53	7.59	7.48	7.53			74.0	74.0	0.5
2012-Jun-18 Mon	7.52	###	7.48	7.59			###	###	0.5
2012-Jun-15 Fri	7.52	7.54	7.44	7.45	3,722,428	27,880,985	24.7	24.7	0.5
2012-Jun-14 Thu	7.56	7.58	7.44	7.46	2,025,588	###	23.9	23.9	0.5
2012-Jun-13 Wed	7.59	###	7.52	7.56	3,135,585	###	###	###	0.5
2012-Jun-12 Tue	7.47	7.55	7.43	7.53	4,501,383	33,715,358	81.2	81.2	0.5
2012-Jun-08 Fri	7.58	7.58	7.42	7.47			###	###	###
2012-Jun-07 Thu	7.53	7.53	7.45	7.51	3,001,427	22,480,688	###	###	###
2012-Jun-06 Wed	7.48	7.52	7.4	7.48	3,131,822	###	70.2	70.2	0.5
2012-Jun-05 Tue	###	7.52	###	7.5	3,277,348	12,322,828	77.7	77.7	0.5
2012-Jun-04 Mon	###	7.4	7.27	###	5,755,074	###	###	###	0.0
2012-Jun-01 Fri	###	7.47	###	7.45	2,892,658	10,804,077	85.0	85.0	0.5
2012-May-31 Thu	###	7.49	###	7.47			###	###	###
2012-May-30 Wed	7.41	7.44	###	7.4			###	###	0.5
2012-May-29 Tue	7.41	7.49	###	7.47	5,523,320	###	###	###	###
2012-May-28 Mon	###	###	7.42	7.48			13.6	13.6	0.5
2012-May-25 Fri	7.5	7.56	7.46	7.55	2,913,881	21,883,246	###	###	###
2012-May-24 Thu	###	###	7.41	7.5			20.8	20.8	0.5
2012-May-23 Wed	###	###	7.51	7.58	6,976,122	###	###	###	###
2012-May-22 Tue	7.43	###	7.4	7.55	4,630,872	17,134,226	76.3	76.3	###
2012-May-21 Mon	7.4	7.42	###	###			###	###	0.0
2012-May-18 Fri	7.42	7.44	###	###	6,823,181	###	###	###	0.0
2012-May-17 Thu	7.55	7.55	7.41	7.42			###	###	0.5
2012-May-16 Wed	###	###	7.46	7.46			###	###	0.5
2012-May-15 Tue	###	7.72	###	###	3,215,773	12,412,883	###	###	0.0
2012-May-14 Mon	7.73	7.75	###	###	2,137,381	8,282,351	27.4	27.4	0.0
2012-May-11 Fri	###	7.8	###	7.73			74.8	74.8	0.6
2012-May-10 Thu	###	7.73	7.58	###	2,985,341	22,852,785	74.0	74.0	0.0
2012-May-09 Wed	###	###	7.54	7.58	3,849,947	###	###	###	###
2012-May-08 Tue	7.55	7.59	7.45	7.58	2,810,286	21,133,350	74.9	74.9	###
2012-May-07 Mon	7.55	7.58	7.5	7.53	2,637,679	###	47.3	47.3	0.5
2012-May-04 Fri	###	###	7.56	7.58			###	###	###
2012-May-03 Thu	###	###	7.58	###	3,030,785	11,486,675	27.6	27.6	0.0
2012-May-02 Wed	###	###	7.59	###	3,072,946	###	###	###	0.0
2012-May-01 Tue	7.52	7.57	7.47	7.56	4,863,320	###	###	###	0.5
2012-Apr-30 Mon	###	###	7.48	7.52			21.5	21.5	0.5
2012-Apr-27 Fri	7.72	7.73	7.5	7.52			###	###	0.5
2012-Apr-26 Thu	7.54	7.73	7.51	7.71	4,616,786	###	89.4	89.4	###
2012-Apr-24 Tue	7.4	7.51	7.4	7.47			###	###	###
2012-Apr-23 Mon	7.48	7.54	7.45	7.47	1,560,779	###	###	###	###
2012-Apr-20 Fri	7.55	7.57	7.43	7.5	2,339,285	###	###	###	0.5
2012-Apr-19 Thu	7.49	###	7.44	7.51			###	###	###
2012-Apr-18 Wed	7.48	7.52	###	7.49			###	###	###
2012-Apr-17 Tue	7.47	7.51	###	###	5,209,958	###	25.8	25.8	0.0
2012-Apr-16 Mon	7.49	7.51	7.44	7.48	3,897,151	###	30.3	30.3	0.5
2012-Apr-13 Fri	7.57	7.57	7.49	7.5	7,977,481	###	###	###	0.5
2012-Apr-12 Thu	7.58	7.59	7.47	7.5			21.2	21.2	0.5
2012-Apr-11 Wed	7.46	###	7.46	7.57	2,682,985	###	86.9	86.9	###
2012-Apr-10 Tue	###	###	7.57	7.59			32.1	32.1	0.5
2012-Apr-05 Thu	7.55	###	7.5	###			###	###	0.0
2012-Apr-04 Wed	7.55	###	7.51	7.55			###	###	###
2012-Apr-03 Tue	7.57	###	7.51	7.54			###	###	0.5
2012-Apr-02 Mon	7.5	###	7.44	7.46	8,307,183	30,902,720	34.2	34.2	0.5
2012-Mar-30 Fri	###	7.47	###	7.44			77.2	77.2	###
2012-Mar-29 Thu	###	7.54	7.28	###			75.4	75.4	0.0
2012-Mar-28 Wed	###	###	###	7.28			###	###	0.5
2012-Mar-27 Tue	7.2	7.27	###	###			###	###	0.0
2012-Mar-26 Mon	###	###	###	###	2,364,942	0	###	###	0.0
2012-Mar-23 Fri	###	###	###	###	3,051,253	0	###	###	0.0
2012-Mar-22 Thu	###	7.2	###	###			###	###	0.0
2012-Mar-21 Wed	###	7.075	###	###			76.6	76.6	0.0
2012-Mar-20 Tue	###	###	###	###			###	###	0.0
2012-Mar-19 Mon	###	###	###	###	5,703,725	0	###	###	0.0
2012-Mar-16 Fri	###	###	###	###	6,398,822	0	###	###	0.0
2012-Mar-15 Thu	7	###	###	###			82.5	82.5	0.0
2012-Mar-14 Wed	###	###	7	###	6,751,758	23,631,153	###	###	0.0
2012-Mar-13 Tue	###	###	###	###			###	###	0.0
2012-Mar-12 Mon	7	###	###	###			24.6	24.6	0.0
2012-Mar-09 Fri	###	###	###	###			###	###	0.0
2012-Mar-08 Thu	###	###	6.88	###			68.9	68.9	0.0
2012-Mar-07 Wed	6.75	###	6.72	###			88.6	88.6	0.0
2012-Mar-06 Tue	###	###	6.75	6.8	4,494,479	###	###	###	0.5
2012-Mar-05 Mon	###	7	###	7			74.6	74.6	0.5
2012-Mar-02 Fri	7	###	6.89	###	2,999,051	###	###	###	0.0
2012-Mar-01 Thu	###	###	###	###			###	###	0.0
2012-Feb-29 Wed	###	###	6.87	###			###	###	0.0
2012-Feb-28 Tue	###	###	6.83	###	4,853,484	16,574,647	72.5	72.5	0.0
2012-Feb-27 Mon	7	###	6.84	6.87	1,922,282	###	18.3	18.3	###
2012-Feb-24 Fri	###	###	###	###			###	###	0.0
2012-Feb-23 Thu	###	###	###	###			76.5	76.5	0.0
2012-Feb-22 Wed	###	###	###	###	7,394,622	0	###	###	0.0
2012-Feb-21 Tue	###	###	###	###			###	###	0.0
2012-Feb-20 Mon	###	###	###	###	6,467,556	0	78.9	78.9	0.0
2012-Feb-17 Fri	6.86	6.88	6.75	6.88	3,050,579	###	70.0	70.0	###
2012-Feb-16 Thu	###	###	6.75	6.81	6,172,772	###	18.5	18.5	###
2012-Feb-15 Wed	###	###	6.86	###	6,735,557	###	###	###	0.0
2012-Feb-14 Tue	###	###	6.82	###			77.2	77.2	0.0
2012-Feb-13 Mon	###	###	6.84	###	4,326,074	14,795,173	27.7	27.7	0.0
2012-Feb-10 Fri	7	###	###	###			###	###	0.0
2012-Feb-09 Thu	###	7	6.86	###	7,105,043	49,237,947	77.4	77.4	0.0
2012-Feb-08 Wed	###	###	###	###	7,031,176	0	17.2	17.2	0.0
2012-Feb-07 Tue	###	###	###	###			###	###	0.0
2012-Feb-06 Mon	###	###	###	###	3,746,945	0	###	###	0.0
2012-Feb-03 Fri	###	###	###	###	7,465,540	0	20.6	20.6	0.0
2012-Feb-02 Thu	###	###	###	###			72.9	72.9	0.0
2012-Feb-01 Wed	###	###	7	###			33.5	33.5	0.0
2012-Jan-31 Tue	###	###	###	###	5,093,150	0	27.9	27.9	0.0
2012-Jan-30 Mon	###	###	7	###			###	###	0.0
2012-Jan-27 Fri	###	###	###	###			19.4	19.4	0.0
2012-Jan-25 Wed	###	###	###	###			74.2	74.2	0.0
2012-Jan-24 Tue	###	###	###	###	5,352,640	0	###	###	0.0
2012-Jan-23 Mon	7	###	###	###	3,519,652	0	###	###	0.0
2012-Jan-20 Fri	###	###	6.985	###	4,779,353	###	24.2	24.2	0.0
2012-Jan-19 Thu	###	###	###	###			###	###	0.0
2012-Jan-18 Wed	###	###	###	###	4,486,858	0	###	###	0.0
2012-Jan-17 Tue	###	###	###	###			###	###	0.0
2012-Jan-16 Mon	###	###	###	###	3,120,688	0	###	###	0.0
2012-Jan-13 Fri	7.23	7.24	###	7.21			###	###	###
2012-Jan-12 Thu	7.23	7.23	###	7.2			###	###	0.5
2012-Jan-11 Wed	###	###	###	7.2			###	###	0.5
2012-Jan-10 Tue	7.2	7.28	###	7.27	3,244,923	###	###	###	###
2012-Jan-09 Mon	###	7.2	###	###	2,330,755	###	###	###	0.0
2012-Jan-06 Fri	7.21	7.21	###	###			19.6	19.6	0.0
2012-Jan-05 Thu	###	7.28	###	7.25	3,707,244	###	###	###	0.5
2012-Jan-04 Wed	7.25	###	###	7.22			###	###	0.5
2012-Jan-03 Tue	7.21	7.27	###	7.22	1,223,880	###	68.6	68.6	0.5
2011-Dec-30 Fri	###	7.21	###	7.21			###	###	###
2011-Dec-29 Thu	7.2	7.23	###	###			28.6	28.6	0.0
2011-Dec-28 Wed	7.29	###	###	###	1,576,974	0	25.7	25.7	0.0
2011-Dec-23 Fri	7.28	###	7.22	7.27	3,137,553	###	###	###	###
2011-Dec-22 Thu	7.25	7.28	###	7.23			###	###	###
2011-Dec-21 Wed	###	###	7.24	7.28			27.2	27.2	0.5
2011-Dec-20 Tue	###	7.26	###	7.22			82.3	82.3	0.5
2011-Dec-19 Mon	7.25	7.28	###	###			50.2	50.2	0.0
2011-Dec-16 Fri	7.28	###	7.23	###			74.1	74.1	0.0
2011-Dec-15 Thu	7.26	###	7.2	7.23	7,076,946	###	34.2	34.2	###
2011-Dec-14 Wed	###	###	###	###	3,958,453	0	###	###	0.0
2011-Dec-13 Tue	###	7.45	7.26	###			###	###	0.0
2011-Dec-12 Mon	7.4	7.44	###	7.43	2,344,824	8,722,745	77.2	77.2	###
2011-Dec-09 Fri	###	7.45	###	###			###	###	0.0
2011-Dec-08 Thu	7.48	7.52	7.41	7.48	4,610,680	34,418,726	###	###	0.5
2011-Dec-07 Wed	7.47	7.48	###	7.48			71.5	71.5	0.5
2011-Dec-06 Tue	7.49	7.54	###	###			###	###	0.0
2011-Dec-05 Mon	7.52	7.54	7.44	7.5			###	###	0.5
2011-Dec-02 Fri	###	7.42	###	7.42	3,807,343	14,125,242	###	###	0.5
2011-Dec-01 Thu	###	7.41	7.29	###	4,001,455	###	###	###	0.0
2011-Nov-30 Wed	###	###	7.21	7.26	5,892,125	###	21.5	21.5	0.5
2011-Nov-29 Tue	7.2	7.28	###	7.28	5,333,626	###	79.9	79.9	0.5
2011-Nov-28 Mon	###	7.2	###	###	2,352,475	###	###	###	0.0
2011-Nov-25 Fri	7	###	###	###			83.1	83.1	0.0
2011-Nov-24 Thu	###	7.175	###	###			25.1	25.1	0.0
2011-Nov-23 Wed	7.23	7.28	###	###			###	###	0.0
2011-Nov-22 Tue	###	###	###	7.28			###	###	0.5
2011-Nov-21 Mon	7.23	###	###	7.26			80.7	80.7	0.5
2011-Nov-18 Fri	###	7.27	###	7.21	3,688,845	13,408,951	81.5	81.5	###
2011-Nov-17 Thu	7.26	###	7.23	7.23	3,835,923	###	23.7	23.7	###
2011-Nov-16 Wed	###	###	7.22	7.26			37.6	37.6	0.5
2011-Nov-15 Tue	###	7.28	###	7.25	4,540,252	###	79.0	79.0	0.5
2011-Nov-14 Mon	7.25	7.26	###	###	3,264,250	11,849,227	###	###	0.0
2011-Nov-11 Fri	###	###	###	###	3,596,074	0	64.2	64.2	0.0
2011-Nov-10 Thu	###	###	###	###			66.9	66.9	0.0
2011-Nov-09 Wed	7.29	###	###	7.22	3,305,553	0	22.3	22.3	0.5
2011-Nov-08 Tue	###	###	###	###	3,033,749	0	###	###	0.0
2011-Nov-07 Mon	###	7.23	###	7.22	3,908,358	###	84.3	84.3	0.5
2011-Nov-04 Fri	###	###	###	###	6,357,744	0	###	###	0.0
2011-Nov-03 Thu	###	###	6.85	6.86			30.7	30.7	0.5
2011-Nov-02 Wed	7	###	6.88	###			###	###	0.0
2011-Nov-01 Tue	###	###	###	###	4,033,580	0	80.2	80.2	0.0
2011-Oct-31 Mon	###	###	###	###			31.3	31.3	0.0
2011-Oct-28 Fri	7.26	###	###	###			17.3	17.3	0.0
2011-Oct-27 Thu	7.26	7.41	7.26	###			66.7	66.7	0.0
2011-Oct-26 Wed	###	7.4	###	###	3,869,677	###	###	###	0.0
2011-Oct-25 Tue	###	###	###	7.24			###	###	0.5
2011-Oct-24 Mon	###	###	###	7.27			72.9	72.9	###
2011-Oct-21 Fri	###	###	###	###	4,160,654	0	###	###	0.0
2011-Oct-20 Thu	7	###	###	###	9,313,950	0	###	###	0.0
2011-Oct-19 Wed	###	###	6.86	###			33.0	33.0	0.0
2011-Oct-18 Tue	6.87	###	6.84	6.85			###	###	###
2011-Oct-17 Mon	###	###	6.87	###	2,434,820	###	26.9	26.9	0.0
2011-Oct-14 Fri	6.85	###	6.82	6.86	1,742,921	###	###	###	0.5
2011-Oct-13 Thu	###	###	6.8	###	3,585,840	12,191,856	25.5	25.5	0.0
2011-Oct-12 Wed	###	###	6.81	6.87			19.3	19.3	###
2011-Oct-11 Tue	###	###	6.89	###			25.4	25.4	0.0
2011-Oct-10 Mon	6.88	7	6.87	###	2,254,950	15,638,078	###	###	0.0
2011-Oct-07 Fri	###	###	6.87	6.87			16.3	16.3	###
2011-Oct-06 Thu	6.78	###	6.72	###	4,959,778	16,664,854	65.5	65.5	0.0
2011-Oct-05 Wed	6.76	6.78	6.57	###	3,718,327	###	23.2	23.2	0.0
2011-Oct-04 Tue	6.74	6.84	###	6.71			###	###	###
2011-Oct-03 Mon	6.87	###	6.77	6.78			30.3	30.3	0.5
2011-Sep-30 Fri	6.83	###	6.83	###			###	###	0.0
2011-Sep-29 Thu	6.74	6.83	6.73	6.83			###	###	0.5
2011-Sep-28 Wed	6.77	6.87	6.73	6.79			###	###	0.5
2011-Sep-27 Tue	6.84	6.84	6.7	6.7			14.3	14.3	0.5
2011-Sep-26 Mon	###	###	###	6.78	6,395,440	0	###	###	0.5
2011-Sep-23 Fri	6.75	###	###	6.89	10,818,186	0	79.8	79.8	0.5
2011-Sep-22 Thu	6.58	6.77	6.52	6.77	5,876,446	39,048,983	92.5	92.5	###
2011-Sep-21 Wed	6.53	###	6.48	###	3,920,426	12,702,180	89.3	89.3	0.0
2011-Sep-20 Tue	6.51	6.52	6.41	6.44	3,600,177	23,275,144	###	###	0.5
2011-Sep-19 Mon	###	###	6.47	6.49			28.5	28.5	###
2011-Sep-16 Fri	###	6.74	###	6.7			###	###	0.5
2011-Sep-15 Thu	6.45	6.52	6.43	6.52			83.2	83.2	0.5
2011-Sep-14 Wed	6.51	6.59	###	###	4,614,985	15,206,375	###	###	0.0
2011-Sep-13 Tue	6.44	6.52	6.4	6.48			###	###	0.5
2011-Sep-12 Mon	###	###	###	###			###	###	0.0
2011-Sep-09 Fri	###	6.78	6.58	###	2,892,823	19,324,057	68.8	68.8	0.0
2011-Sep-08 Thu	###	###	6.52	6.57	4,491,581	14,642,554	34.4	34.4	###
2011-Sep-07 Wed	6.59	###	6.46	6.55	5,269,282	17,019,780	20.8	20.8	0.5
2011-Sep-06 Tue	6.52	6.56	6.47	6.48	5,337,625	34,774,626	###	###	0.5
2011-Sep-05 Mon	6.59	###	6.5	6.57	4,006,625	###	###	###	###
2011-Sep-02 Fri	###	6.71	###	###			###	###	0.0
2011-Sep-01 Thu	6.76	6.83	###	6.72			###	###	0.5
2011-Aug-31 Wed	6.56	6.72	6.51	6.7	5,628,283	###	80.0	80.0	0.5
2011-Aug-30 Tue	###	6.7	6.55	###			###	###	0.0
2011-Aug-29 Mon	6.58	###	6.54	6.56	5,048,679	16,509,180	###	###	0.5
2011-Aug-26 Fri	###	6.78	###	###	8,840,449	29,969,122	70.4	70.4	0.0
2011-Aug-25 Thu	6.78	6.83	6.71	6.8			###	###	0.5
2011-Aug-24 Wed	###	###	###	6.73	6,452,250	0	18.8	18.8	###
2011-Aug-23 Tue	6.76	6.82	6.7	6.8	11,477,428	###	###	###	0.5
2011-Aug-22 Mon	6.85	###	###	6.7	7,528,979	0	###	###	0.5
2011-Aug-19 Fri	6.45	###	6.44	6.53			###	###	###
2011-Aug-18 Thu	###	###	6.56	###			###	###	0.0
2011-Aug-17 Wed	###	6.74	6.59	###			###	###	0.0
2011-Aug-16 Tue	6.72	6.82	###	###			34.5	34.5	0.0
2011-Aug-15 Mon	###	###	6.54	###			63.7	63.7	0.0
2011-Aug-12 Fri	6.4	6.55	###	6.47			72.6	72.6	0.5
2011-Aug-11 Thu	6.29	6.43	6.25	###			64.2	64.2	0.0
2011-Aug-10 Wed	6.53	6.55	###	6.49			29.8	29.8	###
2011-Aug-09 Tue	###	6.4	5.87	###			71.9	71.9	0.0
2011-Aug-08 Mon	6.27	6.4	6.24	6.25	5,750,658	36,344,158	###	###	###
2011-Aug-05 Fri	6.4	6.53	###	6.48	10,349,782	###	82.6	82.6	0.5
2011-Aug-04 Thu	6.84	6.84	###	###	5,648,985	19,319,528	26.6	26.6	0.0
2011-Aug-03 Wed	###	###	6.81	6.83			###	###	0.5
2011-Aug-02 Tue	###	###	###	###	2,378,545	0	74.8	74.8	0.0
2011-Aug-01 Mon	###	###	###	###	2,011,389	0	###	###	0.0
2011-Jul-29 Fri	###	###	7	###			36.6	36.6	0.0
2011-Jul-28 Thu	###	###	###	###			###	###	0.0
2011-Jul-27 Wed	###	7.285	###	7.2	3,941,723	14,357,726	###	###	0.5
2011-Jul-26 Tue	###	7.22	###	###	6,111,747	###	75.3	75.3	0.0
2011-Jul-25 Mon	###	###	###	###	2,841,050	0	###	###	0.0
2011-Jul-22 Fri	###	7.2	###	###			59.6	59.6	0.0
2011-Jul-21 Thu	###	###	###	###	4,674,622	0	###	###	0.0
2011-Jul-20 Wed	###	7.21	###	7.21			###	###	###
2011-Jul-19 Tue	###	###	###	###	2,530,386	0	###	###	0.0
2011-Jul-18 Mon	###	###	###	7	1,761,341	0	###	###	0.5
2011-Jul-15 Fri	###	###	###	###			###	###	0.0
2011-Jul-14 Thu	###	###	###	###	2,117,126	0	75.4	75.4	0.0
2011-Jul-13 Wed	###	###	###	###	2,691,422	0	###	###	0.0
2011-Jul-12 Tue	###	###	7	###			44.3	44.3	0.0
2011-Jul-11 Mon	###	###	###	###			79.7	79.7	0.0
2011-Jul-08 Fri	###	###	###	###	1,717,325	0	###	###	0.0
2011-Jul-07 Thu	###	###	###	###			###	###	0.0
2011-Jul-06 Wed	###	###	###	###			22.0	22.0	0.0
2011-Jul-05 Tue	7.2	7.21	###	###	1,518,620	5,474,625	###	###	0.0
2011-Jul-04 Mon	###	###	###	###	1,519,471	0	###	###	0.0
2011-Jul-01 Fri	7.21	7.22	###	###	1,287,648	###	18.8	18.8	0.0
2011-Jun-30 Thu	###	7.24	###	7.2			###	###	0.5
2011-Jun-29 Wed	###	###	###	###			###	###	0.0
2011-Jun-28 Tue	###	###	###	###	4,269,783	0	###	###	0.0
2011-Jun-27 Mon	###	###	###	###			44.5	44.5	0.0
2011-Jun-24 Fri	###	###	###	###			30.5	30.5	0.0
2011-Jun-23 Thu	###	###	###	###			31.3	31.3	0.0
2011-Jun-22 Wed	###	###	###	###	3,483,046	0	###	###	0.0
2011-Jun-21 Tue	###	###	###	###			###	###	0.0
2011-Jun-20 Mon	###	###	###	###	2,345,384	0	###	###	0.0
2011-Jun-17 Fri	###	###	###	###			77.4	77.4	0.0
2011-Jun-16 Thu	6.86	###	6.85	###			###	###	0.0
2011-Jun-15 Wed	###	###	###	###			###	###	0.0
2011-Jun-14 Tue	###	7.22	###	###	3,364,671	###	###	###	0.0
2011-Jun-10 Fri	###	###	###	###			26.8	26.8	0.0
2011-Jun-09 Thu	###	###	###	###	3,390,379	0	###	###	0.0
2011-Jun-08 Wed	###	###	###	###	4,481,881	0	###	###	0.0
2011-Jun-07 Tue	###	###	6.89	###			77.2	77.2	0.0
2011-Jun-06 Mon	###	###	7	###			###	###	0.0
2011-Jun-03 Fri	###	###	###	###			81.3	81.3	0.0
2011-Jun-02 Thu	###	###	###	###	4,074,520	0	###	###	0.0
2011-Jun-01 Wed	7.25	###	7.23	7.26	4,328,325	###	74.9	74.9	0.5
2011-May-31 Tue	7.21	7.24	###	7.23			62.5	62.5	###
2011-May-30 Mon	###	7.21	###	###	2,596,182	###	###	###	0.0
2011-May-27 Fri	###	###	###	###	3,620,178	0	###	###	0.0
2011-May-26 Thu	###	###	###	###			###	###	0.0
2011-May-25 Wed	###	###	###	###			###	###	0.0
2011-May-24 Tue	###	###	###	###	5,009,285	0	###	###	0.0
2011-May-23 Mon	###	###	###	7	2,842,145	0	###	###	0.5
2011-May-20 Fri	###	###	###	###			###	###	0.0
2011-May-19 Thu	###	###	###	###			###	###	0.0
2011-May-18 Wed	###	###	###	###	3,259,341	0	28.0	28.0	0.0
2011-May-17 Tue	6.84	###	6.82	###	3,306,321	11,274,554	###	###	0.0
2011-May-16 Mon	6.76	6.87	6.75	6.8			82.6	82.6	0.5
2011-May-13 Fri	6.89	###	6.83	6.89			###	###	0.5
2011-May-12 Thu	###	###	6.89	###			32.5	32.5	0.0
2011-May-11 Wed	###	###	###	###			68.8	68.8	0.0
2011-May-10 Tue	###	###	###	###	3,398,857	0	###	###	0.0
2011-May-09 Mon	###	###	###	###	3,358,720	0	28.1	28.1	0.0
2011-May-06 Fri	###	###	###	7	4,833,985	0	###	###	0.5
2011-May-05 Thu	###	###	7	###			66.6	66.6	0.0
2011-May-04 Wed	###	###	7	###			###	###	0.0
2011-May-03 Tue	###	###	###	###			###	###	0.0
2011-May-02 Mon	###	###	###	###	2,791,847	0	###	###	0.0
2011-Apr-29 Fri	###	###	###	7	9,445,588	0	43.6	43.6	0.5
2011-Apr-28 Thu	###	###	###	###	3,996,341	0	42.8	42.8	0.0
2011-Apr-27 Wed	###	###	###	###			39.7	39.7	0.0
2011-Apr-21 Thu	###	###	###	###			###	###	0.0
2011-Apr-20 Wed	###	###	7	###	4,698,921	16,446,223	###	###	0.0
2011-Apr-19 Tue	###	###	###	###	7,969,286	0	80.7	80.7	0.0
2011-Apr-18 Mon	###	###	###	###	7,027,786	0	###	###	0.0
2011-Apr-15 Fri	###	7.2	###	###			32.3	32.3	0.0
2011-Apr-14 Thu	7.23	7.25	###	###			###	###	0.0
2011-Apr-13 Wed	###	###	7.26	7.27	5,990,344	21,744,948	26.3	26.3	###
2011-Apr-12 Tue	###	###	7.27	7.27			###	###	###
2011-Apr-11 Mon	###	###	###	###			70.9	70.9	0.0
2011-Apr-08 Fri	###	7.41	###	###			###	###	0.0
2011-Apr-07 Thu	###	7.43	###	###			75.4	75.4	0.0
2011-Apr-06 Wed	7.25	###	7.22	7.27	3,564,456	12,867,686	###	###	###
2011-Apr-05 Tue	7.23	7.26	###	7.25	3,237,328	###	69.3	69.3	0.5
2011-Apr-04 Mon	###	###	###	7.22	2,663,175	0	24.5	24.5	0.5
2011-Apr-01 Fri	###	7.29	###	7.27			80.6	80.6	###
2011-Mar-31 Thu	###	###	###	###	6,412,655	0	###	###	0.0
2011-Mar-30 Wed	###	7.085	###	###			65.6	65.6	0.0
2011-Mar-29 Tue	###	###	7	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	7	2,654,387	0	###	###	0.5
2011-Mar-25 Fri	7	###	6.89	###	4,664,549	16,069,371	###	###	0.0
2011-Mar-24 Thu	###	7	###	###			26.9	26.9	0.0
2011-Mar-23 Wed	###	###	###	###			70.5	70.5	0.0
2011-Mar-22 Tue	###	###	###	7			72.2	72.2	0.5
2011-Mar-21 Mon	###	###	###	###			###	###	0.0
2011-Mar-18 Fri	6.8	7	6.73	###			69.7	69.7	0.0
2011-Mar-17 Thu	6.75	6.81	###	6.77	8,123,078	27,659,080	###	###	###
2011-Mar-16 Wed	6.77	6.81	###	6.75	6,271,387	21,354,072	###	###	0.5
2011-Mar-15 Tue	6.81	6.83	6.57	6.7	4,157,742	27,856,871	###	###	0.5
2011-Mar-14 Mon	6.82	6.87	6.76	6.81			###	###	###
2011-Mar-11 Fri	###	###	6.84	6.87			###	###	###
2011-Mar-10 Thu	###	###	###	###	6,415,587	0	###	###	0.0
2011-Mar-09 Wed	###	###	###	###			33.4	33.4	0.0
2011-Mar-08 Tue	###	###	###	###			80.5	80.5	0.0
2011-Mar-07 Mon	###	###	###	###			36.2	36.2	0.0
2011-Mar-04 Fri	###	###	###	###			###	###	0.0
2011-Mar-03 Thu	7	###	###	###	2,412,749	0	###	###	0.0
2011-Mar-02 Wed	###	###	6.88	###	4,153,254	###	70.6	70.6	0.0
2011-Mar-01 Tue	###	###	###	###			###	###	0.0
2011-Feb-28 Mon	###	###	6.84	###			###	###	0.0
2011-Feb-25 Fri	###	###	###	###			###	###	0.0
2011-Feb-24 Thu	###	###	###	###			32.0	32.0	0.0
2011-Feb-23 Wed	7	###	7	###	9,335,051	32,672,678	###	###	0.0
2011-Feb-22 Tue	###	###	###	###			88.7	88.7	0.0
2011-Feb-21 Mon	6.77	###	6.77	6.85			84.5	84.5	###
2011-Feb-18 Fri	###	6.82	###	6.72	2,681,425	9,143,659	75.5	75.5	0.5
2011-Feb-17 Thu	6.71	6.71	###	###			###	###	0.0
2011-Feb-16 Wed	6.7	6.77	###	6.71			###	###	###
2011-Feb-15 Tue	6.72	6.74	###	###			###	###	0.0
2011-Feb-14 Mon	###	6.76	###	6.75			###	###	0.5
2011-Feb-11 Fri	6.58	6.7	6.56	###	3,858,588	###	###	###	0.0
2011-Feb-10 Thu	###	###	6.58	###			26.8	26.8	0.0
2011-Feb-09 Wed	###	###	###	###			37.8	37.8	0.0
2011-Feb-08 Tue	6.77	6.78	###	###	3,627,846	###	###	###	0.0
2011-Feb-07 Mon	6.75	6.77	###	6.71			31.8	31.8	###
2011-Feb-04 Fri	6.73	6.76	6.71	6.74	3,674,549	24,748,087	###	###	###
2011-Feb-03 Thu	6.76	6.79	6.72	6.72			###	###	0.5
2011-Feb-02 Wed	###	###	6.77	6.79			###	###	0.5
2011-Feb-01 Tue	6.83	###	6.81	6.83	2,299,921	###	67.3	67.3	0.5
2011-Jan-31 Mon	6.87	###	6.86	6.88	3,348,985	###	69.9	69.9	###
2011-Jan-28 Fri	6.89	###	6.87	###			88.4	88.4	0.0
2011-Jan-27 Thu	6.83	6.87	6.82	6.85	3,228,183	###	###	###	###
2011-Jan-25 Tue	###	###	6.82	6.84			###	###	0.5
2011-Jan-24 Mon	6.86	###	6.83	###	3,280,952	11,204,451	79.4	79.4	0.0
2011-Jan-21 Fri	###	###	6.77	6.82	2,350,382	7,956,043	###	###	0.5
2011-Jan-20 Thu	6.84	6.84	6.73	6.76			###	###	0.5
2011-Jan-19 Wed	6.8	6.85	6.75	6.84	2,171,426	###	###	###	0.5
2011-Jan-18 Tue	6.79	6.86	6.78	6.8			66.4	66.4	0.5
2011-Jan-17 Mon	6.88	6.88	6.73	6.79	1,457,545	###	###	###	0.5
2011-Jan-14 Fri	6.89	###	6.83	6.84			###	###	0.5
2011-Jan-13 Thu	6.85	###	6.79	6.82	2,623,679	###	###	###	0.5
2011-Jan-12 Wed	6.78	6.79	6.7	6.77	1,998,171	###	29.5	29.5	###
2011-Jan-11 Tue	###	6.81	###	6.73	2,492,744	###	###	###	###
2011-Jan-10 Mon	6.7	6.72	###	###			28.1	28.1	0.0
2011-Jan-07 Fri	6.7	6.71	###	###			33.9	33.9	0.0
2011-Jan-06 Thu	6.72	6.74	6.59	###			###	###	0.0
2011-Jan-05 Wed	6.73	6.78	6.7	6.7	2,708,655	###	###	###	0.5
2011-Jan-04 Tue	6.83	6.85	6.71	6.79			###	###	0.5
2010-Dec-31 Fri	6.71	6.77	6.71	6.75			###	###	0.5
2010-Dec-30 Thu	6.7	6.76	6.7	6.75	1,279,623	###	72.2	72.2	0.5
2010-Dec-29 Wed	###	6.74	###	6.72			###	###	0.5
2010-Dec-24 Fri	6.71	6.73	###	6.7			34.2	34.2	0.5
2010-Dec-23 Thu	6.75	6.75	6.71	6.73			29.1	29.1	###
2010-Dec-22 Wed	6.71	6.8	6.7	6.73			###	###	###
2010-Dec-21 Tue	###	6.75	###	6.74			82.6	82.6	###
2010-Dec-20 Mon	###	###	6.58	###			###	###	0.0
2010-Dec-17 Fri	6.7	6.74	###	###	3,873,589	###	27.4	27.4	0.0
2010-Dec-16 Thu	6.7	6.77	###	6.73	4,830,525	16,351,327	66.5	66.5	###
2010-Dec-15 Wed	###	6.72	###	###			###	###	0.0
2010-Dec-14 Tue	6.5	###	6.49	###			###	###	0.0
2010-Dec-13 Mon	6.55	6.56	6.47	6.51			32.3	32.3	###
2010-Dec-10 Fri	6.49	6.52	6.46	6.51	5,713,641	###	###	###	###
2010-Dec-09 Thu	6.43	6.53	6.43	6.47	3,833,821	###	###	###	0.5
2010-Dec-08 Wed	6.45	6.49	6.43	6.43			34.5	34.5	###
2010-Dec-07 Tue	6.4	6.54	###	6.5	4,566,488	###	80.5	80.5	0.5
2010-Dec-06 Mon	6.45	6.48	###	6.42			29.8	29.8	0.5
2010-Dec-03 Fri	6.54	6.55	6.45	6.48	2,432,845	###	###	###	0.5
2010-Dec-02 Thu	6.5	6.53	6.46	6.5	9,700,826	###	###	###	0.5
2010-Dec-01 Wed	6.41	6.5	6.41	6.48	3,940,274	###	###	###	0.5
2010-Nov-30 Tue	6.51	6.53	6.45	6.45			32.0	32.0	###
2010-Nov-29 Mon	6.53	###	6.45	6.58	3,413,558	11,008,724	###	###	0.5
2010-Nov-26 Fri	6.57	6.59	6.53	6.57	2,342,071	15,363,985	69.0	69.0	###
2010-Nov-25 Thu	6.59	###	6.51	6.56			###	###	0.5
2010-Nov-24 Wed	6.59	###	6.52	###	5,378,875	###	###	###	0.0
2010-Nov-23 Tue	###	6.7	###	###			###	###	0.0
2010-Nov-22 Mon	###	6.78	###	6.7	5,447,726	###	###	###	0.5
2010-Nov-19 Fri	6.56	6.7	6.55	###			80.9	80.9	0.0
2010-Nov-18 Thu	6.57	###	6.5	6.52			###	###	0.5
2010-Nov-17 Wed	6.51	###	6.51	6.57			79.8	79.8	###
2010-Nov-16 Tue	###	###	6.58	###			###	###	0.0
2010-Nov-15 Mon	###	###	6.56	6.59	4,930,273	###	27.4	27.4	###
2010-Nov-12 Fri	6.74	6.77	###	###	4,211,577	14,256,188	###	###	0.0
2010-Nov-11 Thu	6.78	6.87	6.76	6.76	3,878,425	###	###	###	0.5
2010-Nov-10 Wed	6.82	6.89	6.75	6.84	5,173,952	35,286,352	76.9	76.9	0.5
2010-Nov-09 Tue	6.85	###	6.76	6.79	5,132,457	###	###	###	0.5
2010-Nov-08 Mon	6.79	###	6.76	6.86	6,156,874	###	###	###	0.5
2010-Nov-05 Fri	6.88	###	6.77	6.81	5,172,084	###	26.5	26.5	###
2010-Nov-04 Thu	6.88	6.89	6.74	6.81	5,290,756	###	25.9	25.9	###
2010-Nov-03 Wed	6.8	###	6.8	6.89	5,448,577	###	80.2	80.2	0.5
2010-Nov-02 Tue	6.77	6.87	6.75	6.83			77.5	77.5	0.5
2010-Nov-01 Mon	6.75	6.81	6.71	6.79			70.9	70.9	0.5
2010-Oct-29 Fri	6.7	6.73	###	6.72			###	###	0.5
2010-Oct-28 Thu	###	6.75	6.58	6.72	4,911,480	###	###	###	0.5
2010-Oct-27 Wed	6.55	6.7	6.52	###			81.9	81.9	0.0
2010-Oct-26 Tue	###	###	6.51	6.54			26.4	26.4	0.5
2010-Oct-25 Mon	6.52	###	6.52	###	4,115,152	###	###	###	0.0
2010-Oct-22 Fri	6.59	###	6.44	6.49			###	###	###
2010-Oct-21 Thu	6.57	###	6.48	###	6,505,477	21,077,745	###	###	0.0
2010-Oct-20 Wed	###	6.48	###	6.48			79.9	79.9	0.5
2010-Oct-19 Tue	6.4	6.5	###	6.44			75.9	75.9	0.5
2010-Oct-18 Mon	6.45	6.45	###	###			26.5	26.5	0.0
2010-Oct-15 Fri	###	6.48	###	6.44			###	###	0.5
2010-Oct-14 Thu	###	6.47	6.28	6.45	7,078,422	45,124,940	###	###	###
2010-Oct-13 Wed	###	###	6.26	6.27			24.6	24.6	0.4
2010-Oct-12 Tue	###	###	6.21	6.28			34.4	34.4	0.4
2010-Oct-11 Mon	6.46	6.5	###	6.43	7,289,523	23,690,949	31.7	31.7	###
2010-Oct-08 Fri	6.55	6.58	6.47	6.5	5,107,525	###	###	###	0.5
2010-Oct-07 Thu	6.58	6.59	6.49	6.55			###	###	0.5
2010-Oct-06 Wed	6.47	###	6.43	6.59			81.3	81.3	###
2010-Oct-05 Tue	###	6.48	###	6.44			###	###	0.5
2010-Oct-04 Mon	6.43	6.49	6.4	6.41	1,362,655	###	###	###	0.5
2010-Oct-01 Fri	6.5	6.52	###	6.4			22.2	22.2	0.5
2010-Sep-30 Thu	6.55	6.57	6.5	6.51	8,945,856	###	36.4	36.4	###
2010-Sep-29 Wed	###	###	6.55	6.56			###	###	0.5
2010-Sep-28 Tue	6.54	###	6.53	###			77.7	77.7	0.0
2010-Sep-27 Mon	6.72	6.74	6.53	6.57			16.0	16.0	###
2010-Sep-24 Fri	6.46	###	6.41	###			###	###	0.0
2010-Sep-23 Thu	6.52	6.57	6.48	6.48			27.2	27.2	0.5
2010-Sep-22 Wed	###	6.7	6.56	###			###	###	0.0
2010-Sep-21 Tue	6.81	6.82	6.7	6.7	3,053,977	20,644,884	###	###	0.5
2010-Sep-20 Mon	6.7	6.81	6.7	6.75			76.0	76.0	0.5
2010-Sep-17 Fri	6.75	6.8	###	6.77			63.8	63.8	###
2010-Sep-16 Thu	6.82	6.83	###	###	10,748,258	###	22.0	22.0	0.0
2010-Sep-15 Wed	6.83	###	6.79	6.82	9,197,246	31,224,650	###	###	0.5
2010-Sep-14 Tue	6.82	6.87	6.79	6.81			31.7	31.7	###
2010-Sep-13 Mon	###	###	6.76	6.78	6,230,840	###	###	###	0.5
2010-Sep-10 Fri	###	###	6.79	6.82	2,110,275	7,164,383	###	###	0.5
2010-Sep-09 Thu	###	###	###	###	3,889,124	0	69.3	69.3	0.0
2010-Sep-08 Wed	###	###	6.8	6.81	2,798,428	9,514,655	22.2	22.2	###
2010-Sep-07 Tue	6.83	###	6.8	###			###	###	0.0
2010-Sep-06 Mon	6.81	6.88	6.77	6.86			###	###	0.5
2010-Sep-03 Fri	6.84	6.88	6.74	6.8	2,928,326	###	###	###	0.5
2010-Sep-02 Thu	7	7	6.72	6.82			16.3	16.3	0.5
2010-Sep-01 Wed	6.8	###	6.77	###			###	###	0.0
2010-Aug-31 Tue	6.8	6.87	6.71	6.74			26.9	26.9	###
2010-Aug-30 Mon	6.71	###	###	6.87			###	###	###
2010-Aug-27 Fri	6.4	6.73	###	###			###	###	0.0
2010-Aug-26 Thu	6.54	6.57	###	6.4			16.4	16.4	0.5
2010-Aug-25 Wed	###	###	###	###			###	###	0.0
2010-Aug-24 Tue	###	###	6.5	###			###	###	0.0
2010-Aug-23 Mon	6.54	###	6.47	###			###	###	0.0
2010-Aug-20 Fri	6.57	6.58	6.49	6.52			###	###	0.5
2010-Aug-19 Thu	###	###	6.59	###			25.7	25.7	0.0
2010-Aug-18 Wed	###	###	6.59	###	5,425,447	17,876,847	76.4	76.4	0.0
2010-Aug-17 Tue	###	###	6.49	6.57			22.7	22.7	###
2010-Aug-16 Mon	6.47	###	6.46	6.56	6,564,479	###	###	###	0.5
2010-Aug-13 Fri	6.42	6.53	###	6.53			72.4	72.4	###
2010-Aug-12 Thu	6.45	6.52	###	6.4			27.9	27.9	0.5
2010-Aug-11 Wed	6.52	6.57	6.47	6.48	3,310,080	21,581,721	###	###	0.5
2010-Aug-10 Tue	6.53	6.59	6.43	6.47	4,160,652	27,085,844	35.2	35.2	0.5
2010-Aug-09 Mon	###	6.45	###	6.43	3,817,556	###	###	###	###
2010-Aug-06 Fri	6.46	6.5	###	6.42	7,022,457	22,822,985	22.8	22.8	0.5
2010-Aug-05 Thu	6.52	6.57	6.49	6.52	2,451,448	16,007,955	65.2	65.2	0.5
2010-Aug-04 Wed	6.53	6.55	6.43	6.47			25.6	25.6	0.5
2010-Aug-03 Tue	###	###	6.5	6.55	4,970,529	###	###	###	0.5
2010-Aug-02 Mon	6.58	###	6.58	6.58			###	###	0.5
2010-Jul-30 Fri	6.53	###	6.52	6.56			73.6	73.6	0.5
2010-Jul-29 Thu	###	6.74	6.54	6.59			###	###	###
2010-Jul-28 Wed	###	6.8	###	6.79			###	###	0.5
2010-Jul-27 Tue	6.8	6.82	###	###			###	###	0.0
2010-Jul-26 Mon	6.88	6.88	6.8	6.84	2,983,649	20,408,159	27.2	27.2	0.5
2010-Jul-23 Fri	6.89	###	6.83	6.84			###	###	0.5
2010-Jul-22 Thu	6.86	###	6.77	6.79			24.1	24.1	0.5
2010-Jul-21 Wed	6.85	###	6.85	7			###	###	0.5
2010-Jul-20 Tue	6.7	6.84	###	6.84			###	###	0.5
2010-Jul-19 Mon	6.72	6.75	###	6.72	1,472,255	###	###	###	0.5
2010-Jul-16 Fri	6.82	6.88	6.77	6.82	5,030,255	###	###	###	0.5
2010-Jul-15 Thu	###	6.83	###	6.79			###	###	0.5
2010-Jul-14 Wed	###	6.73	###	6.72	3,876,772	###	###	###	0.5
2010-Jul-13 Tue	6.55	###	6.51	6.52	2,532,689	###	###	###	0.5
2010-Jul-12 Mon	###	###	6.53	6.54	2,719,145	###	17.5	17.5	0.5
2010-Jul-09 Fri	6.7	6.72	6.54	###	2,344,470	###	26.5	26.5	0.0
2010-Jul-08 Thu	###	###	6.59	###	4,949,140	###	73.1	73.1	0.0
2010-Jul-07 Wed	###	6.53	###	6.5	4,266,072	13,928,725	###	###	0.5
2010-Jul-06 Tue	###	6.41	6.29	6.4			76.6	76.6	0.5
2010-Jul-05 Mon	###	6.41	###	###	1,694,070	###	74.6	74.6	0.0
2010-Jul-02 Fri	6.41	6.47	###	###			###	###	0.0
2010-Jul-01 Thu	6.26	6.4	6.26	###	2,755,620	17,443,074	###	###	0.0
2010-Jun-30 Wed	6.27	###	###	###			###	###	0.0
2010-Jun-29 Tue	6.53	6.55	6.4	6.41	2,129,050	###	###	###	0.5
2010-Jun-28 Mon	6.51	6.55	6.42	6.49	3,589,942	23,280,773	44.4	44.4	###
2010-Jun-25 Fri	6.52	6.54	6.41	6.47			###	###	0.5
2010-Jun-24 Thu	6.51	###	###	6.57			82.6	82.6	###
2010-Jun-23 Wed	###	6.52	###	6.47			90.5	90.5	0.5
2010-Jun-22 Tue	6.58	6.58	###	###	5,959,223	19,605,843	###	###	0.0
2010-Jun-21 Mon	6.56	###	6.55	6.57			###	###	###
2010-Jun-18 Fri	###	###	6.45	6.52	4,205,484	13,562,685	15.6	15.6	0.5
2010-Jun-17 Thu	6.7	6.71	###	###			25.7	25.7	0.0
2010-Jun-16 Wed	6.46	###	6.45	###			###	###	0.0
2010-Jun-15 Tue	###	6.5	###	6.42	5,122,351	16,647,640	81.3	81.3	0.5
2010-Jun-11 Fri	###	###	6.26	###	6,329,625	19,811,726	33.1	33.1	0.0
2010-Jun-10 Thu	###	6.26	###	6.2	5,447,548	17,050,825	74.2	74.2	0.4
2010-Jun-09 Wed	###	###	###	###	3,671,559	0	38.2	38.2	0.0
2010-Jun-08 Tue	###	6.23	###	6.23	4,711,122	14,675,145	77.9	77.9	0.4
2010-Jun-07 Mon	###	###	###	###			###	###	0.0
2010-Jun-04 Fri	6.4	6.43	###	6.28			###	###	0.4
2010-Jun-03 Thu	###	6.45	6.26	6.41			66.4	66.4	0.5
2010-Jun-02 Wed	###	###	6.25	6.28			###	###	0.4
2010-Jun-01 Tue	###	6.26	###	6.22			###	###	0.4
2010-May-31 Mon	###	6.21	###	###			69.5	69.5	0.0
2010-May-28 Fri	###	###	###	###			###	###	0.0
2010-May-27 Thu	6	###	5.89	###	15,020,726	###	21.9	21.9	0.0
2010-May-26 Wed	###	###	###	###			37.8	37.8	0.0
2010-May-25 Tue	###	###	5.88	###	11,577,275	34,037,188	85.9	85.9	0.0
2010-May-24 Mon	###	###	5.79	###			85.0	85.0	0.0
2010-May-21 Fri	###	###	###	###	10,206,448	0	###	###	0.0
2010-May-20 Thu	###	6.42	###	6.25			43.8	43.8	###
2010-May-19 Wed	6.41	6.46	6.29	###	8,254,559	###	###	###	0.0
2010-May-18 Tue	###	###	6.49	6.53	6,978,971	###	36.7	36.7	###
2010-May-17 Mon	###	###	6.47	6.5	6,350,049	###	###	###	0.5
2010-May-14 Fri	###	6.7	6.54	###			###	###	0.0
2010-May-13 Thu	6.55	###	6.51	###			73.7	73.7	0.0
2010-May-12 Wed	6.49	6.59	6.41	6.46			###	###	###
2010-May-11 Tue	6.45	###	6.45	6.51	10,515,281	33,911,781	###	###	###
2010-May-10 Mon	###	6.5	###	6.49			60.9	60.9	###
2010-May-07 Fri	6.43	###	6.4	6.48	7,928,272	25,370,470	55.4	55.4	0.5
2010-May-06 Thu	###	###	6.54	6.55	7,044,427	23,035,276	###	###	0.5
2010-May-05 Wed	###	6.72	###	6.7			68.0	68.0	0.5
2010-May-04 Tue	###	6.76	###	6.75	11,776,178	39,803,481	###	###	0.5
2010-May-03 Mon	6.59	###	6.53	###	8,970,951	29,290,155	77.5	77.5	0.0
2010-Apr-30 Fri	6.58	###	6.5	6.58	15,574,355	50,616,653	###	###	0.5
2010-Apr-29 Thu	###	6.52	###	6.46			###	###	###
2010-Apr-28 Wed	6.21	###	6.2	###	8,363,973	###	84.0	84.0	0.0
2010-Apr-27 Tue	6.45	6.46	6.24	###	4,779,277	###	22.6	22.6	0.0
2010-Apr-23 Fri	6.45	6.5	6.4	6.41			###	###	0.5
2010-Apr-22 Thu	6.41	6.49	6.4	6.45			78.5	78.5	###
2010-Apr-21 Wed	6.44	###	6.4	6.47			###	###	0.5
2010-Apr-20 Tue	6.45	6.47	###	###			21.0	21.0	0.0
2010-Apr-19 Mon	6.41	6.41	###	###			32.9	32.9	0.0
2010-Apr-16 Fri	6.49	6.5	6.48	6.5			###	###	0.5
2010-Apr-15 Thu	6.43	6.5	6.42	6.47			###	###	0.5
2010-Apr-14 Wed	6.49	6.49	6.4	6.42	3,521,120	###	###	###	0.5
2010-Apr-13 Tue	6.4	6.49	###	6.42	3,864,579	12,540,558	80.1	80.1	0.5
2010-Apr-12 Mon	6.4	6.41	###	6.4			67.6	67.6	0.5
2010-Apr-09 Fri	###	###	###	###	2,428,684	0	66.0	66.0	0.0
2010-Apr-08 Thu	###	###	###	###	3,906,747	0	###	###	0.0
2010-Apr-07 Wed	###	###	6.26	6.27	3,147,340	9,851,174	###	###	0.4
2010-Apr-06 Tue	###	###	6.27	###			30.8	30.8	0.0
2010-Apr-01 Thu	6.4	6.42	###	###			###	###	0.0
2010-Mar-31 Wed	###	6.4	###	###			76.1	76.1	0.0
2010-Mar-30 Tue	6.28	###	6.22	###			77.1	77.1	0.0
2010-Mar-29 Mon	6.4	6.42	6.24	###	4,021,476	25,455,943	21.8	21.8	0.0
2010-Mar-26 Fri	###	###	###	###	9,009,079	0	70.0	70.0	0.0
2010-Mar-25 Thu	6.21	###	6.2	6.29			###	###	###
2010-Mar-24 Wed	6.22	###	###	###			33.7	33.7	0.0
2010-Mar-23 Tue	###	6.2	###	###			###	###	0.0
2010-Mar-22 Mon	###	###	###	###			###	###	0.0
2010-Mar-19 Fri	###	###	###	###	10,867,281	0	###	###	0.0
2010-Mar-18 Thu	###	###	###	###			###	###	0.0
2010-Mar-17 Wed	###	6	###	###	8,121,945	###	###	###	0.0
2010-Mar-16 Tue	###	###	5.85	###	6,684,585	###	29.7	29.7	0.0
2010-Mar-15 Mon	###	###	###	###	3,770,242	0	40.9	40.9	0.0
2010-Mar-12 Fri	###	6	###	###	2,435,244	###	31.5	31.5	0.0
2010-Mar-11 Thu	###	###	###	###	4,644,571	0	33.5	33.5	0.0
2010-Mar-10 Wed	6	###	###	###			26.3	26.3	0.0
2010-Mar-09 Tue	###	###	###	###			###	###	0.0
2010-Mar-08 Mon	###	###	5.88	6			###	###	0.4
2010-Mar-05 Fri	###	###	5.85	###			26.1	26.1	0.0
2010-Mar-04 Thu	5.84	###	5.8	###			80.2	80.2	0.0
2010-Mar-03 Wed	5.8	5.84	5.73	5.81			67.8	67.8	###
2010-Mar-02 Tue	5.89	5.89	5.73	5.81	6,514,645	37,850,087	24.8	24.8	###
2010-Mar-01 Mon	###	###	###	###			###	###	0.0
2010-Feb-26 Fri	###	###	5.81	###			32.5	32.5	0.0
2010-Feb-25 Thu	###	###	5.86	###			26.8	26.8	0.0
2010-Feb-24 Wed	###	###	###	###			29.6	29.6	0.0
2010-Feb-23 Tue	6	###	###	###			75.5	75.5	0.0
2010-Feb-22 Mon	###	###	5.88	###			###	###	0.0
2010-Feb-19 Fri	###	###	5.82	###			###	###	0.0
2010-Feb-18 Thu	###	###	###	###	5,338,579	0	26.9	26.9	0.0
2010-Feb-17 Wed	###	###	###	###			67.3	67.3	0.0
2010-Feb-16 Tue	###	###	5.89	###	2,275,278	###	###	###	0.0
2010-Feb-15 Mon	###	###	5.88	###			###	###	0.0
2010-Feb-12 Fri	###	###	###	6			28.6	28.6	0.4
2010-Feb-11 Thu	###	###	###	###			24.2	24.2	0.0
2010-Feb-10 Wed	###	###	###	###	9,219,857	0	40.5	40.5	0.0
2010-Feb-09 Tue	###	###	###	###	3,094,978	0	###	###	0.0
2010-Feb-08 Mon	###	###	###	###	2,817,725	0	###	###	0.0
2010-Feb-05 Fri	###	###	###	6			###	###	0.4
2010-Feb-04 Thu	###	###	###	###	10,029,056	0	38.7	38.7	0.0
2010-Feb-03 Wed	###	###	###	###			32.4	32.4	0.0
2010-Feb-02 Tue	6	###	5.89	6			###	###	0.4
2010-Feb-01 Mon	5.84	###	5.84	5.86	5,446,053	15,902,474	###	###	0.4
2010-Jan-29 Fri	5.86	###	5.84	5.89			82.5	82.5	###
2010-Jan-28 Thu	5.87	###	5.87	###			78.3	78.3	0.0
2010-Jan-27 Wed	5.84	5.88	5.78	5.87			###	###	###
2010-Jan-25 Mon	###	###	5.87	###			65.0	65.0	0.0
2010-Jan-22 Fri	6	###	###	###	4,940,686	0	###	###	0.0
2010-Jan-21 Thu	###	###	6	###			###	###	0.0
2010-Jan-20 Wed	###	6.21	###	###	2,867,528	8,903,674	###	###	0.0
2010-Jan-19 Tue	6.25	6.28	###	###			###	###	0.0
2010-Jan-18 Mon	6.24	###	6.24	6.28	3,306,741	###	###	###	0.4
2010-Jan-15 Fri	6.29	###	6.26	###	5,881,944	18,410,484	71.7	71.7	0.0
2010-Jan-14 Thu	6.25	###	6.23	6.28	3,127,284	9,741,489	73.4	73.4	0.4
2010-Jan-13 Wed	###	###	###	6.22	3,291,183	0	17.1	17.1	0.4
2010-Jan-12 Tue	###	###	6.26	###	5,264,987	###	76.5	76.5	0.0
2010-Jan-11 Mon	6.2	6.29	###	6.26			73.0	73.0	0.4
2010-Jan-08 Fri	###	###	###	###	2,222,884	0	###	###	0.0
2010-Jan-07 Thu	###	###	###	###			###	###	0.0
2010-Jan-06 Wed	###	###	###	###			28.6	28.6	0.0
2010-Jan-05 Tue	6.28	6.29	###	###	3,731,977	###	14.5	14.5	0.0
2010-Jan-04 Mon	6.23	###	6.2	6.26			###	###	0.4
2009-Dec-31 Thu	6.2	6.23	###	6.23	2,046,486	###	68.4	68.4	0.4
2009-Dec-30 Wed	6.23	6.23	###	6.2			28.8	28.8	0.4
2009-Dec-29 Tue	6.22	6.25	###	6.2			22.1	22.1	0.4
2009-Dec-24 Thu	###	###	###	###	1,277,677	0	###	###	0.0
2009-Dec-23 Wed	###	6.2	###	###			68.4	68.4	0.0
2009-Dec-22 Tue	###	###	###	###	2,258,054	0	###	###	0.0
2009-Dec-21 Mon	###	###	###	###			26.8	26.8	0.0
2009-Dec-18 Fri	###	###	###	###			###	###	0.0
2009-Dec-17 Thu	###	###	###	###	8,045,047	0	###	###	0.0
2009-Dec-16 Wed	###	6.22	###	###			75.1	75.1	0.0
2009-Dec-15 Tue	6.23	6.29	###	6.23			68.7	68.7	0.4
2009-Dec-14 Mon	###	6.24	###	6.2	3,339,222	10,418,372	75.7	75.7	0.4
2009-Dec-11 Fri	###	###	###	###	4,993,449	0	###	###	0.0
2009-Dec-10 Thu	###	###	###	###			###	###	0.0
2009-Dec-09 Wed	###	###	###	###			###	###	0.0
2009-Dec-08 Tue	###	###	###	###			79.8	79.8	0.0
2009-Dec-07 Mon	###	###	###	###	7,078,573	0	82.2	82.2	0.0
2009-Dec-04 Fri	###	###	###	###			###	###	0.0
2009-Dec-03 Thu	###	###	###	###	8,049,840	0	###	###	0.0
2009-Dec-02 Wed	###	###	5.87	###	3,316,043	9,732,586	34.6	34.6	0.0
2009-Dec-01 Tue	###	###	5.82	5.88			23.4	23.4	0.4
2009-Nov-30 Mon	5.83	###	5.8	###			71.5	71.5	0.0
2009-Nov-27 Fri	5.73	5.82	5.7	5.76	5,634,051	###	###	###	###
2009-Nov-26 Thu	###	###	###	5.85	6,130,626	0	91.2	91.2	0.4
2009-Nov-25 Wed	###	5.71	5.59	###			###	###	0.0
2009-Nov-24 Tue	###	5.72	###	###	3,507,748	10,032,159	###	###	0.0
2009-Nov-23 Mon	###	###	5.56	###			###	###	0.0
2009-Nov-20 Fri	###	###	###	###	3,713,924	0	###	###	0.0
2009-Nov-19 Thu	###	###	###	###	2,571,343	0	###	###	0.0
2009-Nov-18 Wed	5.73	5.74	5.52	###			20.7	20.7	0.0
2009-Nov-17 Tue	5.77	5.79	5.71	5.74	5,462,321	31,408,345	###	###	0.4
2009-Nov-16 Mon	5.58	5.7	5.54	5.7			82.9	82.9	0.4
2009-Nov-13 Fri	5.52	5.58	5.5	5.54	3,292,387	18,239,823	68.9	68.9	0.4
2009-Nov-12 Thu	5.58	###	5.51	5.55			###	###	###
2009-Nov-11 Wed	5.5	5.59	5.48	5.56			###	###	0.4
2009-Nov-10 Tue	5.5	5.53	5.47	5.48			###	###	###
2009-Nov-09 Mon	5.52	5.58	5.44	5.5			25.3	25.3	0.4
2009-Nov-06 Fri	5.5	5.56	5.46	5.49			###	###	0.4
2009-Nov-05 Thu	5.51	5.54	5.46	5.47	4,876,588	###	39.6	39.6	###
2009-Nov-04 Wed	###	###	5.53	5.56	4,551,685	###	32.5	32.5	0.4
2009-Nov-03 Tue	###	###	###	###	2,161,780	0	###	###	0.0
2009-Nov-02 Mon	###	5.72	###	###	3,708,326	###	29.8	29.8	0.0
2009-Oct-30 Fri	5.72	5.75	5.51	5.75			68.6	68.6	###
2009-Oct-29 Thu	###	5.78	###	###			###	###	0.0
2009-Oct-28 Wed	###	5.75	###	###			48.0	48.0	0.0
2009-Oct-27 Tue	5.71	5.71	5.58	###			###	###	0.0
2009-Oct-26 Mon	5.77	5.77	###	5.74			###	###	0.4
2009-Oct-23 Fri	5.75	5.79	###	5.72	6,534,344	18,916,925	###	###	0.4
2009-Oct-22 Thu	###	5.75	###	5.72			###	###	0.4
2009-Oct-21 Wed	5.58	###	5.56	###	6,878,258	19,121,557	75.4	75.4	0.0
2009-Oct-20 Tue	5.52	###	5.5	###	6,425,641	###	###	###	0.0
2009-Oct-19 Mon	5.56	5.56	5.41	5.45	7,756,423	42,543,980	###	###	###
2009-Oct-16 Fri	5.56	###	5.55	5.59			###	###	###
2009-Oct-15 Thu	5.55	###	5.55	5.57	4,224,245	11,722,279	71.9	71.9	0.4
2009-Oct-14 Wed	###	###	5.49	5.51			18.8	18.8	###
2009-Oct-13 Tue	5.51	###	5.51	5.58			###	###	0.4
2009-Oct-12 Mon	5.42	5.58	###	5.54			83.8	83.8	0.4
2009-Oct-09 Fri	5.48	5.49	###	###			###	###	0.0
2009-Oct-08 Thu	5.42	5.52	5.41	5.45			63.6	63.6	###
2009-Oct-07 Wed	###	5.42	###	5.42			74.3	74.3	0.4
2009-Oct-06 Tue	5.42	5.45	5.27	5.27			18.3	18.3	###
2009-Oct-05 Mon	###	5.46	###	5.41			74.2	74.2	###
2009-Oct-02 Fri	5.42	5.44	###	5.41			40.1	40.1	###
2009-Oct-01 Thu	5.45	5.54	5.44	5.48			73.3	73.3	###
2009-Sep-30 Wed	###	5.49	###	5.48			###	###	###
2009-Sep-29 Tue	5.53	5.55	5.42	5.46	5,558,552	30,488,657	28.5	28.5	###
2009-Sep-28 Mon	5.56	5.58	5.45	5.48			###	###	###
2009-Sep-25 Fri	###	###	5.56	###			###	###	0.0
2009-Sep-24 Thu	5.54	5.75	5.48	5.7	9,351,920	###	###	###	0.4
2009-Sep-23 Wed	5.44	5.55	5.44	5.53	5,795,845	###	###	###	###
2009-Sep-22 Tue	5.4	5.46	###	5.42	8,690,624	###	###	###	0.4
2009-Sep-21 Mon	5.58	###	###	5.5			30.7	30.7	0.4
2009-Sep-18 Fri	5.76	5.79	###	###	8,317,788	###	20.4	20.4	0.0
2009-Sep-17 Thu	5.75	5.84	###	5.84			74.0	74.0	0.4
2009-Sep-16 Wed	###	5.75	5.57	5.73	10,585,988	###	75.9	75.9	###
2009-Sep-15 Tue	###	5.71	5.59	###	8,242,321	###	###	###	0.0
2009-Sep-14 Mon	5.58	###	5.53	5.58			###	###	0.4
2009-Sep-11 Fri	5.48	###	5.45	###			80.0	80.0	0.0
2009-Sep-10 Thu	###	5.46	###	5.46			76.0	76.0	###
2009-Sep-09 Wed	5.48	5.52	###	5.44	8,836,722	24,389,352	34.1	34.1	0.4
2009-Sep-08 Tue	###	###	5.49	5.55	8,665,043	23,785,543	###	###	###
2009-Sep-07 Mon	###	5.89	5.51	###			25.6	25.6	0.0
2009-Sep-04 Fri	###	5.72	###	###	10,271,478	29,376,427	###	###	0.0
2009-Sep-03 Thu	###	###	5.57	###			###	###	0.0
2009-Sep-02 Wed	5.7	5.72	###	###	9,210,871	###	###	###	0.0
2009-Sep-01 Tue	5.71	5.75	###	5.72	5,458,279	15,692,552	68.7	68.7	0.4
2009-Aug-31 Mon	5.79	5.82	###	5.77			###	###	0.4
2009-Aug-28 Fri	5.85	5.89	5.72	5.84	13,229,554	###	29.0	29.0	0.4
2009-Aug-27 Thu	5.52	5.72	5.52	5.71	7,526,053	###	87.3	87.3	0.4
2009-Aug-26 Wed	5.5	5.58	5.45	5.55	7,278,542	40,141,159	###	###	###
2009-Aug-25 Tue	5.49	5.52	5.28	5.47	6,044,774	32,641,779	34.8	34.8	###
2009-Aug-24 Mon	5.45	5.53	###	5.45	15,605,189	43,148,347	66.0	66.0	###
2009-Aug-21 Fri	###	###	5.26	5.48	19,684,051	51,769,054	23.8	23.8	###
2009-Aug-20 Thu	###	5.72	5.54	5.7			76.3	76.3	0.4
2009-Aug-19 Wed	###	###	###	###	0				0.0
2009-Aug-18 Tue	###	###	###	###	0				0.0
2009-Aug-17 Mon	###	###	###	###	3,520	0	###	###	0.0
2009-Aug-14 Fri	5.48	###	5.46	###	8,570,226	###	###	###	0.0
2009-Aug-13 Thu	###	5.48	5.28	5.43			72.8	72.8	0.4
2009-Aug-12 Wed	5.25	5.27	###	5.25	2,578,749	###	67.4	67.4	0.4
2009-Aug-11 Tue	###	###	###	###	4,313,578	0	###	###	0.0
2009-Aug-10 Mon	###	###	###	###	4,414,242	0	###	###	0.0
2009-Aug-07 Fri	4.86	###	4.85	###	3,480,989	###	88.7	88.7	0.0
2009-Aug-06 Thu	4.83	###	4.81	###	4,537,873	10,913,584	###	###	0.0
2009-Aug-05 Wed	4.8	###	4.78	4.84	5,730,521	13,695,945	81.5	81.5	0.3
2009-Aug-04 Tue	###	###	4.78	4.79	9,034,673	###	23.2	23.2	0.3
2009-Aug-03 Mon	4.86	###	4.85	4.87			###	###	0.3
2009-Jul-31 Fri	4.85	###	4.8	###	5,925,184	14,220,441	78.1	78.1	0.0
2009-Jul-30 Thu	###	###	###	###			###	###	0.0
2009-Jul-29 Wed	###	###	###	###	5,279,057	0	30.3	30.3	0.0
2009-Jul-28 Tue	###	###	###	###			###	###	0.0
2009-Jul-27 Mon	###	###	5	5	3,724,726	###	30.3	30.3	0.4
2009-Jul-24 Fri	###	###	###	###			###	###	0.0
2009-Jul-23 Thu	###	###	###	###	3,164,158	0	66.3	66.3	0.0
2009-Jul-22 Wed	###	###	###	###			###	###	0.0
2009-Jul-21 Tue	###	###	###	###			26.8	26.8	0.0
2009-Jul-20 Mon	###	5.22	###	###	2,352,027	###	29.2	29.2	0.0
2009-Jul-17 Fri	5.23	5.27	###	###			26.8	26.8	0.0
2009-Jul-16 Thu	5.22	###	###	5.24			72.7	72.7	0.4
2009-Jul-15 Wed	###	5.21	###	###	6,107,876	###	79.8	79.8	0.0
2009-Jul-14 Tue	###	###	###	###	6,671,984	0	72.5	72.5	0.0
2009-Jul-13 Mon	###	###	###	###			81.4	81.4	0.0
2009-Jul-10 Fri	###	###	###	###	4,482,059	0	25.0	25.0	0.0
2009-Jul-09 Thu	###	5.21	5	###	8,360,247	###	86.3	86.3	0.0
2009-Jul-08 Wed	4.77	###	4.73	###	7,592,373	###	###	###	0.0
2009-Jul-07 Tue	4.71	4.74	###	###	5,256,577	12,458,087	###	###	0.0
2009-Jul-06 Mon	###	4.77	4.57	4.71	3,037,022	###	###	###	###
2009-Jul-03 Fri	###	###	4.57	###			###	###	0.0
2009-Jul-02 Thu	4.78	4.8	###	4.7			23.2	23.2	0.3
2009-Jul-01 Wed	4.85	###	4.79	4.79	2,066,576	4,949,449	22.6	22.6	0.3
2009-Jun-30 Tue	4.88	###	4.85	###			81.8	81.8	0.0
2009-Jun-29 Mon	4.81	###	4.77	4.8			###	###	0.3
2009-Jun-26 Fri	4.78	4.86	4.73	4.85			77.2	77.2	###
2009-Jun-25 Thu	4.83	4.84	4.76	4.78	2,488,872	11,946,585	26.7	26.7	###
2009-Jun-24 Wed	4.79	4.86	4.77	4.84	2,349,279	11,311,778	74.5	74.5	0.3
2009-Jun-23 Tue	###	###	4.74	4.81	2,986,370	###	28.0	28.0	###
2009-Jun-22 Mon	###	###	###	###	1,638,027	0	37.5	37.5	0.0
2009-Jun-19 Fri	###	###	###	###	3,496,123	0	###	###	0.0
2009-Jun-18 Thu	5.24	5.24	###	###			###	###	0.0
2009-Jun-17 Wed	###	###	###	###	3,339,453	0	89.0	89.0	0.0
2009-Jun-16 Tue	5	###	###	###	1,919,228	0	34.2	34.2	0.0
2009-Jun-15 Mon	###	###	###	###	3,670,386	0	39.0	39.0	0.0
2009-Jun-12 Fri	###	###	###	###	2,955,389	0	79.7	79.7	0.0
2009-Jun-11 Thu	###	###	###	###			20.2	20.2	0.0
2009-Jun-10 Wed	###	###	###	###			###	###	0.0
2009-Jun-09 Tue	###	###	###	###	3,075,458	0	85.8	85.8	0.0
2009-Jun-05 Fri	5	###	###	###			34.3	34.3	0.0
2009-Jun-04 Thu	5	###	###	###	2,698,426	0	###	###	0.0
2009-Jun-03 Wed	4.88	###	4.82	5			76.0	76.0	0.4
2009-Jun-02 Tue	###	###	###	5	2,957,570	0	###	###	0.4
2009-Jun-01 Mon	###	###	###	###			###	###	0.0
2009-May-29 Fri	4.88	###	4.82	###	4,271,540	###	87.3	87.3	0.0
2009-May-28 Thu	###	###	4.86	###			72.1	72.1	0.0
2009-May-27 Wed	4.8	###	4.8	###			###	###	0.0
2009-May-26 Tue	4.8	4.84	4.71	4.75	4,001,953	19,109,325	25.6	25.6	###
2009-May-25 Mon	4.7	4.89	###	4.87			###	###	0.3
2009-May-22 Fri	4.86	4.86	###	###	3,673,943	8,927,681	###	###	0.0
2009-May-21 Thu	4.87	###	4.82	4.88			###	###	0.3
2009-May-20 Wed	###	###	4.75	4.78			11.5	11.5	###
2009-May-19 Tue	###	###	4.87	###			###	###	0.0
2009-May-18 Mon	4.8	###	4.76	###			###	###	0.0
2009-May-15 Fri	4.89	###	4.79	4.82			26.8	26.8	0.3
2009-May-14 Thu	###	###	4.86	4.89			###	###	###
2009-May-13 Wed	###	###	###	###			###	###	0.0
2009-May-12 Tue	###	###	###	###	5,220,970	0	32.9	32.9	0.0
2009-May-11 Mon	###	5.23	###	###			80.8	80.8	0.0
2009-May-08 Fri	###	5.22	###	###	2,160,572	###	77.8	77.8	0.0
2009-May-07 Thu	###	###	4.89	###			70.4	70.4	0.0
2009-May-06 Wed	4.85	###	4.84	4.89	1,722,748	4,169,050	###	###	###
2009-May-05 Tue	###	###	4.77	4.89	3,504,124	###	30.9	30.9	###
2009-May-04 Mon	4.85	###	4.82	###	2,015,445	4,857,222	###	###	0.0
2009-May-01 Fri	4.71	###	4.71	4.88			85.1	85.1	0.3
2009-Apr-30 Thu	###	4.87	###	4.79	5,169,752	12,588,346	###	###	0.3
2009-Apr-29 Wed	###	###	4.49	4.59			27.2	27.2	0.3
2009-Apr-28 Tue	4.85	4.88	4.72	4.72			18.5	18.5	0.3
2009-Apr-27 Mon	4.8	4.88	4.73	4.82	999,278	###	###	###	0.3
2009-Apr-24 Fri	###	###	###	4.75			11.1	11.1	###
2009-Apr-23 Thu	4.8	###	4.78	###	2,133,559	###	81.6	81.6	0.0
2009-Apr-22 Wed	###	###	4.75	4.87			###	###	0.3
2009-Apr-21 Tue	5	###	4.88	###			32.0	32.0	0.0
2009-Apr-20 Mon	###	5.21	###	###			74.2	74.2	0.0
2009-Apr-17 Fri	###	5.25	###	###	4,155,629	10,908,526	31.9	31.9	0.0
2009-Apr-16 Thu	###	5.25	###	###			###	###	0.0
2009-Apr-15 Wed	###	###	4.88	5	2,731,286	###	###	###	0.4
2009-Apr-14 Tue	4.88	###	4.8	4.88	2,706,126	###	###	###	0.3
2009-Apr-09 Thu	4.56	4.74	4.54	4.73	3,049,229	14,148,422	###	###	0.3
2009-Apr-08 Wed	###	###	4.52	4.58			###	###	0.3
2009-Apr-07 Tue	4.77	4.89	###	4.78			###	###	###
2009-Apr-06 Mon	###	###	###	4.75			###	###	###
2009-Apr-03 Fri	4.73	###	4.73	4.85			79.2	79.2	###
2009-Apr-02 Thu	4.55	4.75	4.48	4.7	2,265,886	###	77.9	77.9	0.3
2009-Apr-01 Wed	4.42	4.52	###	4.52	1,961,381	4,432,721	###	###	0.3
2009-Mar-31 Tue	4.58	4.73	4.45	4.45	4,216,226	19,352,477	###	###	0.3
2009-Mar-30 Mon	4.59	###	4.43	4.58	2,373,082	5,256,376	###	###	0.3
2009-Mar-27 Fri	4.5	4.73	4.48	###			###	###	0.0
2009-Mar-26 Thu	4.49	4.57	4.45	4.47	3,527,246	15,907,879	24.9	24.9	###
2009-Mar-25 Wed	4.53	4.53	4.43	4.49	2,274,551	10,189,988	22.0	22.0	###
2009-Mar-24 Tue	4.4	4.59	###	4.56	1,489,123	###	87.3	87.3	0.3
2009-Mar-23 Mon	4.4	4.45	###	4.4	2,461,087	###	###	###	0.3
2009-Mar-20 Fri	4.51	4.51	###	4.4			22.4	22.4	0.3
2009-Mar-19 Thu	###	###	###	4.56	7,745,023	0	###	###	0.3
2009-Mar-18 Wed	###	4.58	###	4.58			###	###	0.3
2009-Mar-17 Tue	###	###	###	###			###	###	0.0
2009-Mar-16 Mon	4	###	###	###	8,729,283	0	68.6	68.6	0.0
2009-Mar-13 Fri	###	###	###	###			75.6	75.6	0.0
2009-Mar-12 Thu	###	###	3.88	###			###	###	0.0
2009-Mar-11 Wed	###	###	###	###	2,618,886	0	###	###	0.0
2009-Mar-10 Tue	###	###	3.82	###			###	###	0.0
2009-Mar-09 Mon	###	###	###	###	5,215,440	0	###	###	0.0
2009-Mar-06 Fri	3.89	###	3.83	###	3,179,241	6,088,246	73.8	73.8	0.0
2009-Mar-05 Thu	3.75	###	3.74	###			###	###	0.0
2009-Mar-04 Wed	4	###	3.86	###			###	###	0.0
2009-Mar-03 Tue	4.22	4.24	###	###	2,915,243	###	###	###	0.0
2009-Mar-02 Mon	###	###	4.23	4.26	2,989,776	6,323,376	32.4	32.4	0.3
2009-Feb-27 Fri	###	4.54	4.25	4.4			76.4	76.4	0.3
2009-Feb-26 Thu	4.5	###	###	###			19.0	19.0	0.0
2009-Feb-25 Wed	###	4.52	4.28	4.46			84.6	84.6	0.3
2009-Feb-24 Tue	4.29	4.51	4.21	###	4,523,228	19,721,274	73.8	73.8	0.0
2009-Feb-23 Mon	4.47	4.48	4.23	###			20.1	20.1	0.0
2009-Feb-20 Fri	4.57	###	4.47	4.54			###	###	0.3
2009-Feb-19 Thu	###	4.72	4.57	4.58			28.1	28.1	0.3
2009-Feb-18 Wed	4.7	4.76	4.57	###			###	###	0.0
2009-Feb-17 Tue	5	5.22	4.72	4.76	3,943,579	19,599,587	###	###	###
2009-Feb-16 Mon	5.21	5.24	###	###	1,830,379	###	###	###	0.0
2009-Feb-13 Fri	5.27	###	###	5.28	4,541,824	0	63.4	63.4	0.4
2009-Feb-12 Thu	###	###	###	###	4,295,686	0	###	###	0.0
2009-Feb-11 Wed	###	###	4.78	###			84.6	84.6	0.0
2009-Feb-10 Tue	4.79	4.89	4.77	4.89	2,118,154	10,230,683	###	###	###
2009-Feb-09 Mon	###	4.77	###	4.73	3,219,085	###	74.7	74.7	0.3
2009-Feb-06 Fri	###	###	4.57	###			5.3	5.3	0.0
2009-Feb-05 Thu	5	###	###	###			###	###	0.0
2009-Feb-04 Wed	###	5.22	###	###			19.9	19.9	0.0
2009-Feb-03 Tue	###	5.57	5.23	###	2,570,628	###	31.3	31.3	0.0
2009-Feb-02 Mon	5.42	5.46	###	###	1,878,351	###	###	###	0.0
2009-Jan-30 Fri	5.5	5.59	###	###	5,910,874	###	###	###	0.0
2009-Jan-29 Thu	###	###	5.45	###	5,448,072	###	###	###	0.0
2009-Jan-28 Wed	###	5.74	5.5	###			###	###	0.0
2009-Jan-27 Tue	5.59	###	5.49	5.57	4,657,386	12,784,524	###	###	0.4
2009-Jan-23 Fri	###	###	5.55	5.55	4,171,785	###	###	###	###
2009-Jan-22 Thu	5.56	5.74	5.55	###	2,276,250	###	###	###	0.0
2009-Jan-21 Wed	5.51	###	5.51	5.56	3,102,979	###	###	###	0.4
2009-Jan-20 Tue	5.52	###	5.51	###	2,032,029	###	###	###	0.0
2009-Jan-19 Mon	5.44	###	5.42	###	2,156,722	###	###	###	0.0
2009-Jan-16 Fri	5.46	5.5	5.26	5.43			###	###	0.4
2009-Jan-15 Thu	###	###	5.47	5.5	2,168,351	###	32.1	32.1	0.4
2009-Jan-14 Wed	5.75	5.78	###	5.74			28.4	28.4	0.4
2009-Jan-13 Tue	5.88	###	5.71	5.74			###	###	0.4
2009-Jan-12 Mon	5.72	5.88	5.7	5.82			82.5	82.5	0.4
2009-Jan-09 Fri	5.8	###	5.76	5.85			73.9	73.9	0.4
2009-Jan-08 Thu	5.78	5.83	5.7	5.76	2,027,282	11,687,280	37.0	37.0	###
2009-Jan-07 Wed	5.83	###	5.75	5.78	2,165,572	###	25.7	25.7	0.4
2009-Jan-06 Tue	###	5.83	###	5.83	2,389,989	###	###	###	###
2009-Jan-05 Mon	5.7	5.72	5.45	5.54			###	###	0.4
2009-Jan-02 Fri	5.77	5.8	5.48	5.7			###	###	0.4
2008-Dec-31 Wed	5.79	5.83	###	5.8	1,565,270	###	60.4	60.4	0.4
2008-Dec-30 Tue	5.85	###	###	5.8	1,876,649	0	###	###	0.4
2008-Dec-29 Mon	5.75	###	5.7	5.87			###	###	###
2008-Dec-24 Wed	###	5.75	5.59	###	930,843	5,277,879	63.7	63.7	0.0
2008-Dec-23 Tue	5.46	###	5.46	###			83.9	83.9	0.0
2008-Dec-22 Mon	5.53	5.72	5.46	5.46	2,103,581	###	33.1	33.1	###
2008-Dec-19 Fri	5.79	5.79	5.58	5.58	3,648,129	###	###	###	0.4
2008-Dec-18 Thu	5.8	5.85	5.73	5.77	9,967,476	57,711,686	###	###	0.4
2008-Dec-17 Wed	###	###	5.72	5.8	4,147,421	11,861,624	###	###	0.4
2008-Dec-16 Tue	5.76	5.86	###	5.78	4,495,653	###	###	###	0.4
2008-Dec-15 Mon	5.77	5.89	5.73	5.79	2,691,543	###	###	###	###
2008-Dec-12 Fri	5.58	5.72	5.52	###			75.2	75.2	0.0
2008-Dec-11 Thu	###	5.73	5.53	###			###	###	0.0
2008-Dec-10 Wed	###	5.72	5.59	###	4,270,172	24,147,822	66.9	66.9	0.0
2008-Dec-09 Tue	###	###	###	5.79			22.5	22.5	###
2008-Dec-08 Mon	5.85	###	5.78	5.87			70.2	70.2	###
2008-Dec-05 Fri	###	5.83	###	5.72	5,965,478	###	77.6	77.6	0.4
2008-Dec-04 Thu	5.83	5.84	5.56	###	6,035,959	###	###	###	0.0
2008-Dec-03 Wed	5.84	5.84	###	###			###	###	0.0
2008-Dec-02 Tue	5.59	5.79	5.55	###			###	###	0.0
2008-Dec-01 Mon	###	###	###	5.75			###	###	###
2008-Nov-28 Fri	###	###	5.79	###			67.3	67.3	0.0
2008-Nov-27 Thu	###	###	5.87	###			20.3	20.3	0.0
2008-Nov-26 Wed	###	###	###	###			84.3	84.3	0.0
2008-Nov-25 Tue	###	###	5.85	###			73.6	73.6	0.0
2008-Nov-24 Mon	5.89	###	###	5.7			###	###	0.4
2008-Nov-21 Fri	5.75	5.87	5.4	5.8	7,792,586	43,911,222	68.9	68.9	0.4
2008-Nov-20 Thu	###	5.87	###	5.75			81.7	81.7	###
2008-Nov-19 Wed	5.85	###	###	5.75			41.2	41.2	###
2008-Nov-18 Tue	###	###	###	###	4,139,674	0	45.9	45.9	0.0
2008-Nov-17 Mon	###	###	###	###			82.3	82.3	0.0
2008-Nov-14 Fri	6.2	###	###	6.23			80.6	80.6	0.4
2008-Nov-13 Thu	6.2	6.4	###	6.27			###	###	0.4
2008-Nov-12 Wed	6.2	###	###	###			81.2	81.2	0.0
2008-Nov-11 Tue	6.45	6.5	6.26	###	3,336,941	21,289,683	###	###	0.0
2008-Nov-10 Mon	6.49	6.5	6.21	6.45	2,737,885	17,399,259	37.5	37.5	###
2008-Nov-07 Fri	###	6.4	6.29	###	3,277,043	###	75.0	75.0	0.0
2008-Nov-06 Thu	6.2	6.48	###	###			###	###	0.0
2008-Nov-05 Wed	###	###	###	###	6,399,678	0	###	###	0.0
2008-Nov-04 Tue	###	###	5.81	###			74.8	74.8	0.0
2008-Nov-03 Mon	5.7	###	###	###	4,146,150	0	76.4	76.4	0.0
2008-Oct-31 Fri	5.7	###	###	5.8			###	###	0.4
2008-Oct-30 Thu	5.59	5.78	5.46	5.7			69.1	69.1	0.4
2008-Oct-29 Wed	###	5.8	5.5	###	7,040,026	39,776,146	###	###	0.0
2008-Oct-28 Tue	###	###	###	###			87.9	87.9	0.0
2008-Oct-27 Mon	###	5.49	5.24	5.24			39.3	39.3	0.4
2008-Oct-24 Fri	5.25	5.53	5.23	5.4	4,585,450	24,669,721	###	###	0.4
2008-Oct-23 Thu	###	5.48	###	###	3,767,223	###	###	###	0.0
2008-Oct-22 Wed	5.77	5.82	###	###			29.7	29.7	0.0
2008-Oct-21 Tue	5.83	5.85	5.74	5.85			68.3	68.3	0.4
2008-Oct-20 Mon	###	5.75	###	5.75			###	###	###
2008-Oct-17 Fri	###	5.83	###	###			23.0	23.0	0.0
2008-Oct-16 Thu	5.5	###	5.47	5.59	3,544,288	9,693,627	86.1	86.1	###
2008-Oct-15 Wed	5.82	###	5.56	5.88	5,196,250	14,445,574	77.5	77.5	0.4
2008-Oct-14 Tue	###	5.76	5.57	5.7			67.2	67.2	0.4
2008-Oct-13 Mon	###	###	###	###			###	###	0.0
2008-Oct-10 Fri	5.56	5.82	###	5.55	4,000,756	###	###	###	###
2008-Oct-09 Thu	5.71	###	###	###			88.1	88.1	0.0
2008-Oct-08 Wed	5.7	###	5.51	5.77	2,025,182	5,579,376	86.5	86.5	0.4
2008-Oct-07 Tue	5.74	###	###	###	2,466,772	0	81.2	81.2	0.0
2008-Oct-06 Mon	###	6	5.82	###			54.1	54.1	0.0
2008-Oct-03 Fri	###	###	###	###			87.3	87.3	0.0
2008-Oct-02 Thu	5.85	###	5.85	###			91.1	91.1	0.0
2008-Oct-01 Wed	###	5.79	5.55	5.7	2,213,457	###	80.7	80.7	0.4
2008-Sep-30 Tue	###	###	5.25	5.4			###	###	0.4
2008-Sep-29 Mon	###	5.85	5.51	5.54	2,186,787	12,420,950	###	###	0.4
2008-Sep-26 Fri	###	6	5.72	5.73	2,655,645	15,562,079	22.6	22.6	###
2008-Sep-25 Thu	###	6	###	###			71.8	71.8	0.0
2008-Sep-24 Wed	6.21	6.24	###	###			###	###	0.0
2008-Sep-23 Tue	6.29	###	###	###	3,178,182	0	###	###	0.0
2008-Sep-22 Mon	###	###	###	###	3,991,847	0	###	###	0.0
2008-Sep-19 Fri	###	###	###	###	6,760,176	0	8.1	8.1	0.0
2008-Sep-18 Thu	5.7	6.28	5.7	###			###	###	0.0
2008-Sep-17 Wed	6.23	6.41	###	6.41			###	###	0.5
2008-Sep-16 Tue	###	6.23	6	###			###	###	0.0
2008-Sep-15 Mon	###	###	###	###			38.8	38.8	0.0
2008-Sep-12 Fri	###	###	###	###			76.0	76.0	0.0
2008-Sep-11 Thu	###	###	5.8	###	4,854,343	###	###	###	0.0
2008-Sep-10 Wed	5.55	###	5.55	###			94.7	94.7	0.0
2008-Sep-09 Tue	5.45	###	5.45	###			###	###	0.0
2008-Sep-08 Mon	###	###	5.47	5.58			26.4	26.4	0.4
2008-Sep-05 Fri	5.4	5.56	###	5.45	2,949,650	8,200,026	###	###	###
2008-Sep-04 Thu	5.45	###	5.45	###	3,166,346	###	91.2	91.2	0.0
2008-Sep-03 Wed	###	###	5.58	###	4,137,549	###	###	###	0.0
2008-Sep-02 Tue	5.53	5.72	5.52	5.72			87.6	87.6	0.4
2008-Sep-01 Mon	5.44	5.52	###	5.49	867,670	###	73.4	73.4	0.4
2008-Aug-29 Fri	5.57	5.59	5.44	5.5	4,611,259	###	###	###	0.4
2008-Aug-28 Thu	5.46	5.49	###	###			22.5	22.5	0.0
2008-Aug-27 Wed	5.28	5.42	5.28	###	2,348,978	###	82.7	82.7	0.0
2008-Aug-26 Tue	5.24	###	###	###	2,608,356	0	76.0	76.0	0.0
2008-Aug-25 Mon	5.23	###	5.23	5.26			71.3	71.3	0.4
2008-Aug-22 Fri	5.2	5.28	###	5.25	6,130,450	16,184,388	70.5	70.5	0.4
2008-Aug-21 Thu	###	5.27	###	5.21	6,803,457	###	86.4	86.4	0.4
2008-Aug-20 Wed	5.21	###	###	5.25			68.8	68.8	0.4
2008-Aug-19 Tue	5.5	5.5	###	###			20.2	20.2	0.0
2008-Aug-18 Mon	5.56	###	5.48	5.55			###	###	###
2008-Aug-15 Fri	###	###	5.59	###			31.7	31.7	0.0
2008-Aug-14 Thu	###	5.81	###	5.73			71.4	71.4	###
2008-Aug-13 Wed	5.54	5.71	5.54	###			###	###	0.0
2008-Aug-12 Tue	5.75	5.78	###	5.7			###	###	0.4
2008-Aug-11 Mon	5.7	5.77	###	5.75	2,238,056	###	###	###	###
2008-Aug-08 Fri	###	###	###	5.58			87.2	87.2	0.4
2008-Aug-07 Thu	5.53	5.58	###	5.43			23.3	23.3	0.4
2008-Aug-06 Wed	5.52	5.73	5.44	5.49			###	###	0.4
2008-Aug-05 Tue	###	5.41	5.24	###			###	###	0.0
2008-Aug-04 Mon	5.4	5.44	###	###	1,249,922	3,399,787	34.5	34.5	0.0
2008-Aug-01 Fri	###	5.43	5.25	###			75.2	75.2	0.0
2008-Jul-31 Thu	###	5.4	5.27	###	2,703,375	###	30.5	30.5	0.0
2008-Jul-30 Wed	5.44	5.44	5.21	###	1,842,857	###	15.8	15.8	0.0
2008-Jul-29 Tue	###	5.45	###	###			76.6	76.6	0.0
2008-Jul-28 Mon	###	5.54	5.27	5.4			85.9	85.9	0.4
2008-Jul-25 Fri	5.5	###	5.41	5.49	4,848,083	###	###	###	0.4
2008-Jul-24 Thu	5.73	5.84	###	###			25.5	25.5	0.0
2008-Jul-23 Wed	5.52	5.75	###	5.54	4,661,378	###	###	###	0.4
2008-Jul-22 Tue	###	5.43	5.27	###			68.3	68.3	0.0
2008-Jul-21 Mon	5.29	5.4	5.24	###			###	###	0.0
2008-Jul-18 Fri	5.4	5.5	###	###			###	###	0.0
2008-Jul-17 Thu	###	###	###	###	2,099,374	0	###	###	0.0
2008-Jul-16 Wed	###	###	###	###			30.3	30.3	0.0
2008-Jul-15 Tue	5.21	5.25	###	###			###	###	0.0
2008-Jul-14 Mon	5.25	5.52	5.22	###			###	###	0.0
2008-Jul-11 Fri	5.4	5.43	###	###	1,882,888	5,112,040	26.4	26.4	0.0
2008-Jul-10 Thu	###	###	###	5.46			###	###	###
2008-Jul-09 Wed	5.42	5.55	###	5.24	3,595,382	9,977,185	###	###	0.4
2008-Jul-08 Tue	###	###	###	5.25			43.4	43.4	0.4
2008-Jul-07 Mon	###	5.4	###	###			75.4	75.4	0.0
2008-Jul-04 Fri	###	5.45	5	###	3,951,685	20,647,554	89.0	89.0	0.0
2008-Jul-03 Thu	###	###	###	###	3,098,059	0	###	###	0.0
2008-Jul-02 Wed	###	5.2	###	###	3,219,279	8,370,125	###	###	0.0
2008-Jul-01 Tue	5.23	5.25	###	###	2,686,053	7,050,889	26.5	26.5	0.0
2008-Jun-30 Mon	###	###	###	###			76.3	76.3	0.0
2008-Jun-27 Fri	4.8	###	4.72	###			###	###	0.0
2008-Jun-26 Thu	###	###	4.88	###			63.9	63.9	0.0
2008-Jun-25 Wed	###	###	###	###			###	###	0.0
2008-Jun-24 Tue	5.2	5.21	###	5.2			72.1	72.1	###
2008-Jun-23 Mon	5	5.25	4.87	###	5,435,570	27,503,984	###	###	0.0
2008-Jun-20 Fri	###	5.46	###	5.26			28.8	28.8	0.4
2008-Jun-19 Thu	###	###	5.48	5.49			26.5	26.5	0.4
2008-Jun-18 Wed	5.8	###	5.7	5.82	5,970,071	###	68.5	68.5	0.4
2008-Jun-17 Tue	###	###	5.59	5.84	7,071,387	19,764,526	###	###	0.4
2008-Jun-16 Mon	###	###	###	###			###	###	0.0
2008-Jun-13 Fri	###	6.25	###	###			###	###	0.0
2008-Jun-12 Thu	6	###	5.88	5.89	3,935,243	###	33.7	33.7	###
2008-Jun-11 Wed	5.85	###	5.85	###	4,158,156	###	###	###	0.0
2008-Jun-10 Tue	###	###	5.8	5.85	3,449,856	10,004,582	40.8	40.8	0.4
2008-Jun-06 Fri	6	###	###	###	3,162,957	0	33.2	33.2	0.0
2008-Jun-05 Thu	###	###	###	###			42.8	42.8	0.0
2008-Jun-04 Wed	###	###	###	6	3,465,776	0	###	###	0.4
2008-Jun-03 Tue	6	###	###	###			80.1	80.1	0.0
2008-Jun-02 Mon	###	###	###	###	2,253,554	0	###	###	0.0
2008-May-30 Fri	6.22	6.22	###	###	7,319,457	###	###	###	0.0
2008-May-29 Thu	###	6.24	###	6.22			78.1	78.1	0.4
2008-May-28 Wed	###	###	###	###	4,258,329	0	79.2	79.2	0.0
2008-May-27 Tue	6	###	6	###	2,203,528	6,610,584	75.5	75.5	0.0
2008-May-26 Mon	###	###	###	###	3,282,546	0	###	###	0.0
2008-May-23 Fri	###	###	###	###	8,345,149	0	###	###	0.0
2008-May-22 Thu	###	6.28	###	6.2	6,225,079	19,546,748	###	###	0.4
2008-May-21 Wed	6.25	6.42	6.24	###	4,411,623	27,925,573	72.6	72.6	0.0
2008-May-20 Tue	###	6.4	###	###	2,593,321	8,298,627	###	###	0.0
2008-May-19 Mon	6.52	6.53	###	6.4	2,921,783	9,539,621	###	###	0.5
2008-May-16 Fri	6.5	6.58	6.5	6.56	2,140,656	###	###	###	0.5
2008-May-15 Thu	###	###	6.49	6.51	3,535,927	11,474,083	21.0	21.0	###
2008-May-14 Wed	###	###	6.57	###	4,314,389	###	###	###	0.0
2008-May-13 Tue	###	###	6.48	###	6,202,222	###	###	###	0.0
2008-May-12 Mon	6.55	###	6.55	###			###	###	0.0
2008-May-09 Fri	6.55	###	6.48	6.54	2,587,985	8,385,071	###	###	0.5
2008-May-08 Thu	6.55	###	6.52	###			###	###	0.0
2008-May-07 Wed	###	6.72	6.59	###	2,628,855	###	###	###	0.0
2008-May-06 Tue	6.7	6.75	###	###	1,386,953	###	32.6	32.6	0.0
2008-May-05 Mon	6.86	6.87	6.74	6.77	3,895,251	26,507,183	###	###	###
2008-May-02 Fri	6.74	6.88	###	6.81			###	###	###
2008-May-01 Thu	###	6.71	###	###			68.9	68.9	0.0
2008-Apr-30 Wed	###	6.8	###	6.75	2,833,547	9,634,059	###	###	0.5
2008-Apr-29 Tue	6.7	6.77	###	6.76	2,455,856	8,313,072	###	###	0.5
2008-Apr-28 Mon	6.8	6.86	###	###	3,506,641	12,027,778	###	###	0.0
2008-Apr-24 Thu	###	###	6.75	6.85	5,306,275	17,908,678	28.6	28.6	###
2008-Apr-23 Wed	6.84	###	6.84	###			###	###	0.0
2008-Apr-22 Tue	###	###	6.8	6.84	4,510,052	15,334,176	###	###	0.5
2008-Apr-21 Mon	6.88	###	6.82	###			67.7	67.7	0.0
2008-Apr-18 Fri	6.74	6.83	###	6.75	2,508,057	###	71.4	71.4	0.5
2008-Apr-17 Thu	6.89	6.89	###	###	3,864,974	###	14.4	14.4	0.0
2008-Apr-16 Wed	6.7	6.82	6.5	6.7			###	###	0.5
2008-Apr-15 Tue	###	6.73	###	###	1,271,986	###	###	###	0.0
2008-Apr-14 Mon	###	6.73	6.56	###			74.8	74.8	0.0
2008-Apr-11 Fri	6.83	6.85	###	6.71	2,645,158	###	22.6	22.6	###
2008-Apr-10 Thu	###	###	6.73	6.74			###	###	###
2008-Apr-09 Wed	###	###	###	###	2,242,056	0	###	###	0.0
2008-Apr-08 Tue	###	###	###	###			34.0	34.0	0.0
2008-Apr-07 Mon	7.2	7.24	###	###	3,557,744	###	27.7	27.7	0.0
2008-Apr-04 Fri	7.25	###	###	###	5,807,281	0	20.5	20.5	0.0
2008-Apr-03 Thu	7.25	7.26	###	7.24	3,276,648	###	###	###	0.5
2008-Apr-02 Wed	###	7.26	###	7.23	3,453,526	###	75.4	75.4	###
2008-Apr-01 Tue	7.2	7.2	###	###	2,929,570	10,546,452	32.2	32.2	0.0
2008-Mar-31 Mon	###	###	###	###	4,951,623	0	76.1	76.1	0.0
2008-Mar-28 Fri	###	###	###	###	4,139,683	0	70.7	70.7	0.0
2008-Mar-27 Thu	###	###	###	###			72.9	72.9	0.0
2008-Mar-26 Wed	###	###	###	###			62.6	62.6	0.0
2008-Mar-25 Tue	###	###	6.87	###			###	###	0.0
2008-Mar-20 Thu	###	###	6.85	###			73.8	73.8	0.0
2008-Mar-19 Wed	###	###	###	###			###	###	0.0
2008-Mar-18 Tue	###	###	6.81	###	5,523,227	18,806,587	###	###	0.0
2008-Mar-17 Mon	6.81	###	6.79	6.86	4,853,344	###	###	###	0.5
2008-Mar-14 Fri	7	###	6.81	6.88	3,339,526	11,371,086	###	###	###
2008-Mar-13 Thu	6.85	###	6.77	###			85.6	85.6	0.0
2008-Mar-12 Wed	###	###	###	###			###	###	0.0
2008-Mar-11 Tue	###	###	###	###	5,707,727	0	47.2	47.2	0.0
2008-Mar-10 Mon	###	###	###	###	4,633,622	0	47.4	47.4	0.0
2008-Mar-07 Fri	###	7.22	###	###			44.7	44.7	0.0
2008-Mar-06 Thu	7.2	7.27	###	7.25			71.9	71.9	0.5
2008-Mar-05 Wed	###	7.2	###	###	6,622,577	23,841,277	###	###	0.0
2008-Mar-04 Tue	###	###	###	###			###	###	0.0
2008-Mar-03 Mon	###	###	###	###	5,507,245	0	###	###	0.0
2008-Feb-29 Fri	###	###	###	###			###	###	0.0
2008-Feb-28 Thu	###	###	###	###	4,795,280	0	75.5	75.5	0.0
2008-Feb-27 Wed	###	###	###	###			29.0	29.0	0.0
2008-Feb-26 Tue	###	7.2	###	###	7,128,681	25,663,251	37.4	37.4	0.0
2008-Feb-25 Mon	###	###	###	###			38.2	38.2	0.0
2008-Feb-22 Fri	###	###	###	###	5,163,345	0	###	###	0.0
2008-Feb-21 Thu	###	###	###	###	5,228,981	0	72.3	72.3	0.0
2008-Feb-20 Wed	7	###	6.7	6.7			13.5	13.5	0.5
2008-Feb-19 Tue	###	###	###	###			18.7	18.7	0.0
2008-Feb-18 Mon	6.79	###	6.78	###	5,863,725	19,878,027	89.7	89.7	0.0
2008-Feb-15 Fri	6.75	6.84	6.73	6.84	1,721,959	###	###	###	0.5
2008-Feb-14 Thu	6.87	7	6.78	###			###	###	0.0
2008-Feb-13 Wed	6.76	6.89	6.72	6.83	4,547,470	###	80.0	80.0	0.5
2008-Feb-12 Tue	6.7	6.78	6.53	6.75			###	###	0.5
2008-Feb-11 Mon	6.7	6.71	6.57	###			###	###	0.0
2008-Feb-08 Fri	6.71	6.78	###	6.75	1,057,984	###	68.6	68.6	0.5
2008-Feb-07 Thu	6.72	6.8	###	###	1,825,345	6,206,173	31.2	31.2	0.0
2008-Feb-06 Wed	6.88	6.89	6.7	6.78	2,595,747	###	###	###	0.5
2008-Feb-05 Tue	###	###	###	7			###	###	0.5
2008-Feb-04 Mon	###	7.22	###	###			81.0	81.0	0.0
2008-Feb-01 Fri	6.86	###	6.85	###	2,805,070	###	82.1	82.1	0.0
2008-Jan-31 Thu	6.75	###	###	###	4,858,055	0	80.1	80.1	0.0
2008-Jan-30 Wed	6.82	###	6.82	###	3,481,755	11,872,784	84.0	84.0	0.0
2008-Jan-29 Tue	6.88	###	6.7	6.81	2,562,257	###	###	###	###
2008-Jan-25 Fri	6.7	###	###	###			###	###	0.0
2008-Jan-24 Thu	6.73	6.85	6.7	6.73			###	###	###
2008-Jan-23 Wed	6.73	6.84	###	6.78			60.1	60.1	0.5
2008-Jan-22 Tue	###	6.86	6.56	6.56			70.4	70.4	0.5
2008-Jan-21 Mon	6.71	6.82	6.71	6.74			###	###	###
2008-Jan-18 Fri	6.8	###	6.7	6.79			43.9	43.9	0.5
2008-Jan-17 Thu	6.82	###	###	6.86	3,320,177	0	72.1	72.1	0.5
2008-Jan-16 Wed	6.71	6.78	###	###	1,930,354	###	###	###	0.0
2008-Jan-15 Tue	###	###	6.72	6.8	1,513,559	5,085,558	32.2	32.2	0.5
2008-Jan-14 Mon	6.72	###	###	###			89.2	89.2	0.0
2008-Jan-11 Fri	6.86	###	###	6.7	5,612,484	0	31.3	31.3	0.5
2008-Jan-10 Thu	6.88	###	6.86	6.86			###	###	0.5
2008-Jan-09 Wed	6.88	###	6.87	6.89	3,715,320	12,762,124	###	###	0.5
2008-Jan-08 Tue	6.82	###	6.77	6.89			###	###	0.5
2008-Jan-07 Mon	6.75	6.8	6.74	6.74			###	###	###
2008-Jan-04 Fri	6.88	###	6.77	6.82	701,188	2,373,521	25.4	25.4	0.5
2008-Jan-03 Thu	6.79	6.88	6.75	6.86			###	###	0.5
2008-Jan-02 Wed	6.85	###	6.8	###	398,280	1,354,152	72.3	72.3	0.0
2007-Dec-31 Mon	6.83	###	6.76	###	620,278	###	###	###	0.0
2007-Dec-28 Fri	6.8	6.84	6.76	6.81			64.3	64.3	###
2007-Dec-27 Thu	###	###	6.77	6.84	905,171	###	18.1	18.1	0.5
2007-Dec-24 Mon	###	###	6.82	6.88			20.8	20.8	###
2007-Dec-21 Fri	6.83	###	6.71	###	4,088,771	13,717,826	76.0	76.0	0.0
2007-Dec-20 Thu	###	###	6.83	6.89	5,529,582	18,883,522	###	###	0.5
2007-Dec-19 Wed	6.8	###	6.8	###			85.8	85.8	0.0
2007-Dec-18 Tue	6.75	###	6.7	6.8	1,718,126	5,755,722	76.1	76.1	0.5
2007-Dec-17 Mon	6.82	###	6.8	6.87			###	###	###
2007-Dec-14 Fri	###	###	6.86	###			###	###	0.0
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	###	###	###	###			24.8	24.8	0.0
2007-Dec-11 Tue	###	###	###	###			###	###	0.0
2007-Dec-10 Mon	7.25	7.26	###	###	1,953,581	###	###	###	0.0
2007-Dec-07 Fri	###	###	7.22	7.27			###	###	###
2007-Dec-06 Thu	###	7.27	###	7.26	2,360,688	###	70.1	70.1	0.5
2007-Dec-05 Wed	###	7.28	7	###			72.7	72.7	0.0
2007-Dec-04 Tue	###	###	###	###			78.8	78.8	0.0
2007-Dec-03 Mon	###	7	6.89	###	2,605,224	18,093,280	###	###	0.0
2007-Nov-30 Fri	6.85	###	6.8	6.85	9,384,025	31,905,685	60.5	60.5	###
2007-Nov-29 Thu	6.76	###	6.76	6.85	4,180,758	###	81.2	81.2	###
2007-Nov-28 Wed	6.8	6.84	###	6.77			###	###	###
2007-Nov-27 Tue	###	6.81	6.59	6.78			###	###	0.5
2007-Nov-26 Mon	6.75	6.88	###	6.78	3,511,573	###	67.8	67.8	0.5
2007-Nov-23 Fri	6.76	6.81	6.71	6.75			36.6	36.6	0.5
2007-Nov-22 Thu	###	6.86	###	6.75	2,064,980	7,082,881	###	###	0.5
2007-Nov-21 Wed	6.79	6.81	###	6.72	1,821,241	6,201,325	###	###	0.5
2007-Nov-20 Tue	6.81	6.87	6.76	6.79			###	###	0.5
2007-Nov-19 Mon	6.81	###	6.77	###			81.7	81.7	0.0
2007-Nov-16 Fri	6.76	6.84	6.72	6.76			###	###	0.5
2007-Nov-15 Thu	###	###	6.85	6.85			31.9	31.9	###
2007-Nov-14 Wed	6.88	###	6.86	6.88	2,641,844	9,061,524	###	###	###
2007-Nov-13 Tue	6.76	6.89	6.76	6.84	1,821,345	12,430,679	77.4	77.4	0.5
2007-Nov-12 Mon	6.75	6.82	6.7	6.73			###	###	###
2007-Nov-09 Fri	6.85	###	6.76	6.8			###	###	0.5
2007-Nov-08 Thu	###	###	6.77	6.82	3,223,320	###	###	###	0.5
2007-Nov-07 Wed	###	###	###	###	2,686,646	0	###	###	0.0
2007-Nov-06 Tue	###	###	6.89	###			###	###	0.0
2007-Nov-05 Mon	###	7	6.84	6.88			46.6	46.6	###
2007-Nov-02 Fri	###	###	###	###			22.2	22.2	0.0
2007-Nov-01 Thu	###	###	7	###			68.4	68.4	0.0
2007-Oct-31 Wed	###	###	###	###	4,595,487	0	23.3	23.3	0.0
2007-Oct-30 Tue	###	###	###	###			71.4	71.4	0.0
2007-Oct-29 Mon	###	###	###	###	5,398,679	0	###	###	0.0
2007-Oct-26 Fri	###	###	###	###	3,215,889	0	68.9	68.9	0.0
2007-Oct-25 Thu	###	###	###	###	5,352,858	0	###	###	0.0
2007-Oct-24 Wed	7.26	###	###	###			32.5	32.5	0.0
2007-Oct-23 Tue	7.26	###	7.25	###	2,993,172	10,850,248	65.9	65.9	0.0
2007-Oct-22 Mon	###	###	7.21	7.24	3,235,780	11,664,986	###	###	0.5
2007-Oct-19 Fri	7.48	7.49	###	7.45	2,548,149	###	###	###	0.5
2007-Oct-18 Thu	###	7.48	###	7.46	4,672,359	17,474,622	78.1	78.1	0.5
2007-Oct-17 Wed	###	###	7.24	###	4,857,784	17,585,178	28.5	28.5	0.0
2007-Oct-16 Tue	###	7.43	###	7.4			69.7	69.7	0.5
2007-Oct-15 Mon	7.43	7.46	###	7.41			41.6	41.6	###
2007-Oct-12 Fri	7.58	7.58	7.41	7.44			17.7	17.7	###
2007-Oct-11 Thu	7.54	###	7.53	###	2,666,843	###	69.9	69.9	0.0
2007-Oct-10 Wed	7.49	7.57	7.42	7.57	2,923,874	###	74.9	74.9	###
2007-Oct-09 Tue	7.51	7.55	7.44	7.5	2,357,640	###	34.9	34.9	0.5
2007-Oct-08 Mon	7.52	7.58	7.49	7.5	2,033,524	###	34.9	34.9	0.5
2007-Oct-05 Fri	7.5	7.59	7.46	7.51			63.0	63.0	###
2007-Oct-04 Thu	###	###	7.48	7.51	1,534,659	5,739,624	24.2	24.2	###
2007-Oct-03 Wed	###	7.74	7.54	###			78.6	78.6	0.0
2007-Oct-02 Tue	7.42	7.59	7.4	7.53			###	###	0.5
2007-Oct-01 Mon	###	7.4	###	###			32.9	32.9	0.0
2007-Sep-28 Fri	###	7.42	###	###	3,821,556	14,177,972	###	###	0.0
2007-Sep-27 Thu	7.42	7.43	###	###	4,919,956	###	27.6	27.6	0.0
2007-Sep-26 Wed	7.46	7.54	7.42	7.43			27.1	27.1	###
2007-Sep-25 Tue	7.46	7.56	7.4	7.44			###	###	###
2007-Sep-24 Mon	7.52	###	7.5	7.5	2,464,529	9,241,983	###	###	0.5
2007-Sep-21 Fri	7.53	###	7.45	7.54	2,575,628	###	###	###	0.5
2007-Sep-20 Thu	7.7	7.71	7.45	7.54	7,849,286	59,497,587	18.8	18.8	0.5
2007-Sep-19 Wed	7.44	###	###	###	3,356,746	0	84.2	84.2	0.0
2007-Sep-18 Tue	###	7.45	7.29	###			###	###	0.0
2007-Sep-17 Mon	###	7.43	###	7.4			72.2	72.2	0.5
2007-Sep-14 Fri	###	7.44	7.29	7.4			63.8	63.8	0.5
2007-Sep-13 Thu	7.4	7.45	###	7.43			###	###	###
2007-Sep-12 Wed	7.47	7.5	7.28	###			23.3	23.3	0.0
2007-Sep-11 Tue	7.45	7.59	7.45	7.5			###	###	0.5
2007-Sep-10 Mon	7.2	7.54	7.2	7.52	2,991,671	###	92.7	92.7	0.5
2007-Sep-07 Fri	7.28	###	7.22	###			###	###	0.0
2007-Sep-06 Thu	7.24	###	7.22	###	3,086,575	###	###	###	0.0
2007-Sep-05 Wed	7.41	7.5	###	###			###	###	0.0
2007-Sep-04 Tue	7.55	7.55	###	7.47			27.0	27.0	###
2007-Sep-03 Mon	###	###	7.49	7.51			26.1	26.1	###
2007-Aug-31 Fri	7.46	###	7.43	###			###	###	0.0
2007-Aug-30 Thu	7.45	7.5	7.45	7.5	6,359,955	###	###	###	0.5
2007-Aug-29 Wed	###	7.43	###	###	3,895,358	14,471,254	85.5	85.5	0.0
2007-Aug-28 Tue	###	###	###	###	1,811,427	0	70.3	70.3	0.0
2007-Aug-27 Mon	###	###	###	###	2,450,050	0	66.4	66.4	0.0
2007-Aug-24 Fri	###	###	###	###			35.1	35.1	0.0
2007-Aug-23 Thu	###	7.23	###	###	3,415,150	###	###	###	0.0
2007-Aug-22 Wed	###	###	###	###			###	###	0.0
2007-Aug-21 Tue	6.81	6.89	###	6.84			65.5	65.5	0.5
2007-Aug-20 Mon	6.5	6.87	6.48	6.87			86.5	86.5	###
2007-Aug-17 Fri	6.54	###	6.42	6.54	2,331,077	7,482,757	###	###	0.5
2007-Aug-16 Thu	6.53	6.74	6.45	6.5	4,310,079	28,424,971	58.6	58.6	0.5
2007-Aug-15 Wed	###	6.79	6.59	6.59	2,243,955	15,012,058	###	###	###
2007-Aug-14 Tue	###	###	6.73	6.78			35.5	35.5	0.5
2007-Aug-13 Mon	6.86	###	6.81	###			###	###	0.0
2007-Aug-10 Fri	6.81	7	6.75	6.86	2,291,323	15,752,845	74.4	74.4	0.5
2007-Aug-09 Thu	###	###	6.79	###	2,761,788	9,376,270	67.0	67.0	0.0
2007-Aug-08 Wed	6.7	6.89	###	6.88	1,788,124	6,160,087	80.1	80.1	###
2007-Aug-07 Tue	6.74	6.77	###	6.75	742,789	2,514,340	###	###	0.5
2007-Aug-06 Mon	6.7	6.8	###	6.7	1,447,183	4,920,422	###	###	0.5
2007-Aug-03 Fri	6.72	###	6.71	6.78	3,712,375	###	76.1	76.1	0.5
2007-Aug-02 Thu	6.81	6.82	###	6.77			###	###	###
2007-Aug-01 Wed	6.79	6.8	6.7	6.71	2,560,240	17,281,620	###	###	###
2007-Jul-31 Tue	###	###	6.85	6.85	3,744,483	12,824,854	21.2	21.2	###
2007-Jul-30 Mon	###	###	6.85	6.889777	4,777,573	16,363,187	###	###	0.5
2007-Jul-27 Fri	###	###	###	###			###	###	0.0
2007-Jul-26 Thu	###	###	###	7.22			###	###	0.5
2007-Jul-25 Wed	7.26	###	7.24	7.28	3,425,151	12,399,046	###	###	0.5
2007-Jul-24 Tue	###	7.4	###	###			26.5	26.5	0.0
2007-Jul-23 Mon	7.41	7.42	###	7.42	2,262,921	###	68.0	68.0	0.5
2007-Jul-20 Fri	7.42	7.47	7.41	7.44	2,274,155	###	###	###	###
2007-Jul-19 Thu	###	7.43	7.29	7.41			###	###	###
2007-Jul-18 Wed	###	7.4	7.23	7.27	3,287,822	###	29.6	29.6	###
2007-Jul-17 Tue	###	7.42	###	7.41			###	###	###
2007-Jul-16 Mon	###	7.41	7.23	###	2,758,374	###	32.8	32.8	0.0
2007-Jul-13 Fri	7.27	###	7.22	###			79.9	79.9	0.0
2007-Jul-12 Thu	7.4	7.4	7.24	###	3,040,147	22,253,876	###	###	0.0
2007-Jul-11 Wed	7.4	7.4	###	###			###	###	0.0
2007-Jul-10 Tue	7.42	7.44	###	7.43			###	###	###
2007-Jul-09 Mon	7.42	7.5	###	7.5			78.8	78.8	0.5
2007-Jul-06 Fri	7.49	7.49	###	7.42			###	###	0.5
2007-Jul-05 Thu	7.4	7.49	###	7.49	3,219,481	12,056,956	74.3	74.3	###
2007-Jul-04 Wed	7.48	7.5	###	###			###	###	0.0
2007-Jul-03 Tue	7.59	7.59	7.42	7.45			###	###	0.5
2007-Jul-02 Mon	7.51	###	###	7.53			###	###	0.5
2007-Jun-29 Fri	7.48	7.48	###	7.47	3,456,948	12,928,985	34.6	34.6	###
2007-Jun-28 Thu	7.5	7.53	7.45	7.48	3,407,180	25,519,778	34.4	34.4	0.5
2007-Jun-27 Wed	7.43	7.5	###	7.42	3,710,157	13,913,088	52.1	52.1	0.5
2007-Jun-26 Tue	7.4	7.55	###	7.5	3,173,556	11,980,173	###	###	0.5
2007-Jun-25 Mon	7.2	7.47	7.2	###	3,488,248	###	84.7	84.7	0.0
2007-Jun-22 Fri	###	###	7.29	###			29.7	29.7	0.0
2007-Jun-21 Thu	7.41	7.53	###	7.4			###	###	0.5
2007-Jun-20 Wed	7.27	###	7.27	###	3,726,422	13,545,543	73.6	73.6	0.0
2007-Jun-19 Tue	7.27	###	7.25	7.26			###	###	0.5
2007-Jun-18 Mon	7.2	###	###	###	1,902,724	0	###	###	0.0
2007-Jun-15 Fri	###	7.23	###	7.2	2,309,055	###	###	###	0.5
2007-Jun-14 Thu	###	7.26	###	7.25	2,812,584	10,209,679	81.3	81.3	0.5
2007-Jun-13 Wed	###	###	###	###	4,626,022	0	###	###	0.0
2007-Jun-12 Tue	###	7.2	###	###	5,987,657	###	14.0	14.0	0.0
2007-Jun-08 Fri	###	###	###	###			###	###	0.0
2007-Jun-07 Thu	7.27	7.28	7.2	7.21	4,978,283	###	###	###	###
2007-Jun-06 Wed	###	7.46	###	###	2,452,089	###	###	###	0.0
2007-Jun-05 Tue	###	###	###	###	1,285,355	0	68.9	68.9	0.0
2007-Jun-04 Mon	###	7.4	###	###	3,116,483	11,530,987	72.6	72.6	0.0
2007-Jun-01 Fri	###	7.44	###	###			32.2	32.2	0.0
2007-May-31 Thu	###	7.45	###	7.44	4,202,984	###	69.4	69.4	###
2007-May-30 Wed	###	7.41	###	###	2,613,781	9,684,058	42.1	42.1	0.0
2007-May-29 Tue	7.45	7.47	###	7.43			33.5	33.5	###
2007-May-28 Mon	7.52	7.55	7.44	7.49			41.7	41.7	###
2007-May-25 Fri	7.52	7.56	7.49	7.54	7,204,077	54,210,679	###	###	0.5
2007-May-24 Thu	7.59	###	7.52	7.53			36.3	36.3	0.5
2007-May-23 Wed	7.55	###	7.52	7.58			68.2	68.2	###
2007-May-22 Tue	7.51	7.58	7.51	7.56	5,625,058	###	###	###	0.5
2007-May-21 Mon	7.51	7.53	7.48	7.51	4,918,849	###	###	###	###
2007-May-18 Fri	7.5	7.51	###	7.51	2,163,756	###	###	###	###
2007-May-17 Thu	7.44	7.5	7.41	7.5	2,373,728	17,696,142	72.0	72.0	0.5
2007-May-16 Wed	7.49	7.5	7.45	7.46			37.6	37.6	0.5
2007-May-15 Tue	7.43	7.49	7.42	7.49	2,834,952	###	76.5	76.5	###
2007-May-14 Mon	7.45	7.49	7.42	7.47	1,122,587	8,368,886	69.7	69.7	###
2007-May-11 Fri	7.42	7.43	###	###	2,122,184	###	###	###	0.0
2007-May-10 Thu	7.4	7.44	###	7.4			###	###	0.5
2007-May-09 Wed	7.48	7.52	###	###	3,170,688	11,921,786	23.5	23.5	0.0
2007-May-08 Tue	7.5	7.55	7.46	7.47			###	###	###
2007-May-07 Mon	7.52	7.54	7.47	7.5			###	###	0.5
2007-May-04 Fri	7.43	7.48	###	7.48	1,345,928	5,033,770	###	###	0.5
2007-May-03 Thu	7.53	7.54	7.45	7.45	1,990,585	###	23.7	23.7	0.5
2007-May-02 Wed	7.52	7.56	7.43	7.54	4,377,786	###	###	###	0.5
2007-May-01 Tue	7.5	7.57	7.48	7.52	3,036,776	###	###	###	0.5
2007-Apr-30 Mon	###	7.5	###	7.45	3,047,852	11,429,445	76.0	76.0	0.5
2007-Apr-27 Fri	7.4	7.4	###	###			36.4	36.4	0.0
2007-Apr-26 Thu	7.44	7.55	###	7.41	3,645,675	13,762,423	###	###	###
2007-Apr-24 Tue	###	7.46	###	###	1,963,856	7,325,182	###	###	0.0
2007-Apr-23 Mon	7.51	7.58	###	7.46	2,500,350	9,476,326	35.2	35.2	0.5
2007-Apr-20 Fri	7.54	7.59	7.47	7.55	3,121,079	23,501,724	65.6	65.6	###
2007-Apr-19 Thu	7.5	###	7.45	7.49	4,845,382	18,049,047	48.2	48.2	###
2007-Apr-18 Wed	7.47	7.57	7.45	7.5	1,970,280	###	67.6	67.6	0.5
2007-Apr-17 Tue	7.54	7.55	7.46	7.52			45.9	45.9	0.5
2007-Apr-16 Mon	7.4	7.53	###	7.48			73.2	73.2	0.5
2007-Apr-13 Fri	7.43	7.45	###	7.4			###	###	0.5
2007-Apr-12 Thu	7.41	7.54	7.41	7.42			63.9	63.9	0.5
2007-Apr-11 Wed	7.5	7.52	7.43	7.45	3,051,451	###	###	###	0.5
2007-Apr-10 Tue	7.44	7.49	7.4	7.49			66.6	66.6	###
2007-Apr-05 Thu	7.54	7.54	7.41	7.44			###	###	###
2007-Apr-04 Wed	7.53	###	7.52	###			###	###	0.0
2007-Apr-03 Tue	7.42	7.51	###	7.49			###	###	###
2007-Apr-02 Mon	7.49	###	###	###			###	###	0.0
2007-Mar-30 Fri	###	###	7.53	7.55	9,329,478	35,125,484	22.1	22.1	###
2007-Mar-29 Thu	7.5	7.57	7.47	7.57			###	###	###
2007-Mar-28 Wed	7.47	###	7.47	7.5	2,145,078	###	73.7	73.7	0.5
2007-Mar-27 Tue	###	###	7.51	7.51	4,417,621	###	17.8	17.8	###
2007-Mar-26 Mon	7.7	7.7	###	###			###	###	0.0
2007-Mar-23 Fri	###	7.78	###	7.7	3,506,676	###	66.3	66.3	0.6
2007-Mar-22 Thu	###	7.78	###	7.71			71.2	71.2	###
2007-Mar-21 Wed	7.51	###	7.49	7.54			76.1	76.1	0.5
2007-Mar-20 Tue	7.56	7.57	7.42	7.48			###	###	0.5
2007-Mar-19 Mon	7.57	7.57	7.44	7.49	2,125,857	15,954,556	25.9	25.9	###
2007-Mar-16 Fri	7.49	7.56	###	7.55			###	###	###
2007-Mar-15 Thu	7.55	7.57	7.42	7.5	5,774,746	43,281,721	###	###	0.5
2007-Mar-14 Wed	###	7.43	###	###			73.7	73.7	0.0
2007-Mar-13 Tue	7.54	7.57	7.42	7.47			32.1	32.1	###
2007-Mar-12 Mon	###	7.54	###	7.5			79.5	79.5	0.5
2007-Mar-09 Fri	###	7.45	###	7.42	3,797,948	14,147,356	###	###	0.5
2007-Mar-08 Thu	###	###	###	7.24	3,400,225	0	23.7	23.7	0.5
2007-Mar-07 Wed	###	7.45	7.28	7.29			25.2	25.2	###
2007-Mar-06 Tue	###	7.25	###	7.25	2,108,423	###	###	###	0.5
2007-Mar-05 Mon	###	7.22	###	###	2,722,423	9,827,947	###	###	0.0
2007-Mar-02 Fri	###	###	###	7.23	3,315,287	0	###	###	###
2007-Mar-01 Thu	###	###	###	###			###	###	0.0
2007-Feb-28 Wed	###	7.45	7.27	7.29			###	###	###
2007-Feb-27 Tue	7.53	7.59	7.49	7.54	3,321,386	25,043,250	###	###	0.5
2007-Feb-26 Mon	7.43	7.58	7.43	7.49	4,056,523	###	###	###	###
2007-Feb-23 Fri	7.42	7.59	###	7.5	6,868,025	26,064,154	74.9	74.9	0.5
2007-Feb-22 Thu	7.27	7.4	7.23	7.4			###	###	0.5
2007-Feb-21 Wed	7.25	7.43	7.25	###	4,354,322	31,960,723	###	###	0.0
2007-Feb-20 Tue	7.49	7.49	7.21	7.25	2,741,446	20,149,628	###	###	0.5
2007-Feb-19 Mon	###	7.43	###	7.4			75.5	75.5	0.5
2007-Feb-16 Fri	7.41	7.41	7.28	7.29	2,637,349	19,371,328	###	###	###
2007-Feb-15 Thu	###	7.45	###	7.43	1,318,152	###	73.6	73.6	###
2007-Feb-14 Wed	7.41	7.42	###	###	1,017,952	###	###	###	0.0
2007-Feb-13 Tue	7.43	7.49	###	###			28.0	28.0	0.0
2007-Feb-12 Mon	###	7.42	###	###			###	###	0.0
2007-Feb-09 Fri	###	###	7.25	###	2,535,477	###	###	###	0.0
2007-Feb-08 Thu	7.27	###	7.24	7.26			###	###	0.5
2007-Feb-07 Wed	7.27	###	7.21	7.25			39.4	39.4	0.5
2007-Feb-06 Tue	7.24	###	7.23	7.26	2,505,855	###	69.9	69.9	0.5
2007-Feb-05 Mon	7.27	7.28	7.22	7.26			41.6	41.6	0.5
2007-Feb-02 Fri	###	7.42	7.28	###	2,105,147	###	24.5	24.5	0.0
2007-Feb-01 Thu	###	###	###	###	1,407,554	0	###	###	0.0
2007-Jan-31 Wed	###	###	7.25	###	2,353,885	###	39.3	39.3	0.0
2007-Jan-30 Tue	7.28	###	7.23	###	1,894,940	###	###	###	0.0
2007-Jan-29 Mon	###	7.27	###	7.24	1,769,223	6,431,125	77.2	77.2	0.5
2007-Jan-25 Thu	7.21	7.25	7.2	7.21			###	###	###
2007-Jan-24 Wed	7.24	7.28	7.2	7.25	1,970,973	14,269,844	###	###	0.5
2007-Jan-23 Tue	7.25	7.28	7.21	7.28			68.8	68.8	0.5
2007-Jan-22 Mon	7.25	###	7.24	7.24			35.9	35.9	0.5
2007-Jan-19 Fri	###	7.26	###	7.23	827,757	3,004,757	###	###	###
2007-Jan-18 Thu	7.22	7.27	###	###	5,093,727	###	###	###	0.0
2007-Jan-17 Wed	###	7.42	7.23	7.25	1,635,286	###	###	###	0.5
2007-Jan-16 Tue	###	7.48	###	###	1,778,449	###	63.3	63.3	0.0
2007-Jan-15 Mon	###	7.41	###	7.41			65.6	65.6	###
2007-Jan-12 Fri	7.27	###	7.25	###	1,730,482	###	###	###	0.0
2007-Jan-11 Thu	7.24	7.26	###	7.23	1,451,084	###	###	###	###
2007-Jan-10 Wed	7.26	7.26	###	###			###	###	0.0
2007-Jan-09 Tue	7.22	7.26	###	7.2			###	###	0.5
2007-Jan-08 Mon	###	7.23	###	###			37.0	37.0	0.0
2007-Jan-05 Fri	7.27	###	7.2	7.25	1,716,781	###	###	###	0.5
2007-Jan-04 Thu	###	###	7.22	7.22	1,319,728	###	25.9	25.9	0.5
2007-Jan-03 Wed	###	###	###	###	1,258,523	0	###	###	0.0
2007-Jan-02 Tue	###	###	7.25	7.25	1,117,956	###	###	###	0.5
2006-Dec-29 Fri	7.27	###	7.22	7.25			24.2	24.2	0.5
2006-Dec-28 Thu	###	7.26	###	7.26			###	###	0.5
2006-Dec-27 Wed	###	###	###	###			###	###	0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	###	###	5,748,052	0	32.8	32.8	0.0
2006-Dec-20 Wed	###	###	###	###			###	###	0.0
2006-Dec-19 Tue	###	###	###	###	4,376,959	0	###	###	0.0
2006-Dec-18 Mon	###	###	###	###	2,662,226	0	19.2	19.2	0.0
2006-Dec-15 Fri	###	7.42	7.27	###			68.2	68.2	0.0
2006-Dec-14 Thu	###	###	7.22	###			###	###	0.0
2006-Dec-13 Wed	###	7.4	7.27	7.4			###	###	0.5
2006-Dec-12 Tue	7.27	###	7.27	###	1,599,059	5,812,579	###	###	0.0
2006-Dec-11 Mon	7.25	###	7.2	7.27	3,623,153	13,043,350	69.0	69.0	###
2006-Dec-08 Fri	7.24	###	7.22	7.25	2,750,285	9,928,528	###	###	0.5
2006-Dec-07 Thu	7.25	###	7.24	7.28			###	###	0.5
2006-Dec-06 Wed	7.28	###	###	7.25	2,251,283	0	###	###	0.5
2006-Dec-05 Tue	7.28	###	7.21	7.21			27.3	27.3	###
2006-Dec-04 Mon	7.27	###	7.2	7.27			68.4	68.4	###
2006-Dec-01 Fri	7.45	7.45	###	###			25.4	25.4	0.0
2006-Nov-30 Thu	7.49	7.54	7.42	7.44	5,493,544	###	26.1	26.1	###
2006-Nov-29 Wed	###	7.52	###	7.51	4,117,080	15,480,220	###	###	###
2006-Nov-28 Tue	###	###	###	###	6,347,344	0	###	###	0.0
2006-Nov-27 Mon	7.26	7.42	7.26	7.4	2,601,740	19,096,771	83.3	83.3	0.5
2006-Nov-24 Fri	7.46	7.47	7.43	7.45			###	###	0.5
2006-Nov-23 Thu	7.45	7.53	7.44	7.48			63.6	63.6	0.5
2006-Nov-22 Wed	7.45	7.5	7.44	7.49	3,921,774	29,295,651	64.8	64.8	###
2006-Nov-21 Tue	7.44	7.48	###	7.48			###	###	0.5