(ANN) ANSELL LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Thu 26-Mar-05 05:00:26 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ANN) ANSELL LIMITED Daily Prices...

TOC Company Info for ANN Limits

Company Details for (ANN) ANSELL LIMITED

Listing Code	ANN
Listing Name	ANSELL LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	ANSELL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ANN9

Maximum Price date available .. Wednesday 4th March 2026
Latest price with VOLUME for ANN .. Wednesday 4th March 2026

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	10,568,650	98.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ANN Bottom

End of day Prices (full format),

38400 Days for (ANN) ANSELL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Mar-04 Wed	###	###	###	30.42			###	###	2.2
2026-Mar-03 Tue	###	###	31.76	31.87			###	###	###
2026-Mar-02 Mon	31.87	32.27	31.53	32.26	247,346	###	78.0	78.0	2.3
2026-Feb-27 Fri	32.58	###	32.24	32.46			###	###	2.3
2026-Feb-26 Thu	32.25	32.43	###	###			###	###	0.0
2026-Feb-25 Wed	32.2	32.44	31.79	###			###	###	0.0
2026-Feb-24 Tue	32.41	32.7	###	32.24			###	###	2.3
2026-Feb-23 Mon	###	###	###	32.29	351,976	0	###	###	###
2026-Feb-20 Fri	###	33.74	32.76	33.29			###	###	2.4
2026-Feb-19 Thu	###	33.71	32.84	33.51			###	###	###
2026-Feb-18 Wed	32.4	###	32.145	###			73.2	73.2	0.0
2026-Feb-17 Tue	32.5	33.29	###	###	546,479	9,096,142	###	###	0.0
2026-Feb-16 Mon	30.89	32.88	29.76	32.48			92.0	92.0	###
2026-Feb-13 Fri	###	###	###	31.28			22.5	22.5	2.2
2026-Feb-12 Thu	32.86	###	32.2	###	370,042	5,957,676	36.0	36.0	0.0
2026-Feb-11 Wed	###	###	32.47	###	296,775	4,818,142	###	###	0.0
2026-Feb-10 Tue	###	###	31.87	###			###	###	0.0
2026-Feb-09 Mon	31.56	###	31.47	###	180,176	###	###	###	0.0
2026-Feb-06 Fri	###	32.2	###	31.57	249,226	###	###	###	2.3
2026-Feb-05 Thu	32.73	32.73	###	###	463,284	7,581,642	###	###	0.0
2026-Feb-04 Wed	32.7	###	###	32.5	494,340	0	###	###	###
2026-Feb-03 Tue	###	32.875	###	32.76	371,342	###	###	###	###
2026-Feb-02 Mon	###	32.81	###	32.46	336,280	5,516,673	###	###	2.3
2026-Jan-30 Fri	###	33.4	32.51	###			44.7	44.7	0.0
2026-Jan-29 Thu	33.45	33.49	32.88	###	229,329	7,610,282	54.6	54.6	0.0
2026-Jan-28 Wed	###	###	###	###			37.6	37.6	0.0
2026-Jan-27 Tue	###	34.25	###	33.79			###	###	###
2026-Jan-23 Fri	33.2	###	33.2	33.82			###	###	2.4
2026-Jan-22 Thu	33.81	###	33.76	###			###	###	0.0
2026-Jan-21 Wed	33.86	###	33.49	33.81			###	###	###
2026-Jan-20 Tue	###	###	###	###	281,347	0	###	###	0.0
2026-Jan-19 Mon	###	###	33.85	###	134,180	###	###	###	0.0
2026-Jan-16 Fri	###	###	33.8	###	202,379	###	###	###	0.0
2026-Jan-15 Thu	###	###	33.77	###	182,372	3,079,351	###	###	0.0
2026-Jan-14 Wed	33.71	33.88	###	33.85			###	###	2.4
2026-Jan-13 Tue	34.23	34.25	33.75	33.84	163,128	5,546,352	###	###	2.4
2026-Jan-12 Mon	33.75	34.255	33.74	###	215,453	###	67.9	67.9	0.0
2026-Jan-09 Fri	33.41	33.79	###	33.49			###	###	2.4
2026-Jan-08 Thu	###	###	###	###			###	###	0.0
2026-Jan-07 Wed	###	35.75	###	35.58	114,585	###	###	###	###
2026-Jan-06 Tue	###	35.575	###	35.24			###	###	2.5
2026-Jan-05 Mon	###	35.81	###	###			###	###	0.0
2026-Jan-02 Fri	###	35.2	34.88	35.2			60.8	60.8	2.5
2025-Dec-31 Wed	###	35.42	###	###	91,827	1,626,256	70.8	70.8	0.0
2025-Dec-30 Tue	35.46	35.46	34.855	###			###	###	0.0
2025-Dec-29 Mon	###	35.41	35.025	###			40.4	40.4	0.0
2025-Dec-24 Wed	35.42	35.49	###	###			###	###	0.0
2025-Dec-23 Tue	###	###	35.21	35.57			###	###	###
2025-Dec-22 Mon	35.84	###	35.78	35.84			###	###	2.6
2025-Dec-19 Fri	34.84	35.48	34.83	35.48			75.6	75.6	2.5
2025-Dec-18 Thu	###	###	34.55	34.87			###	###	###
2025-Dec-17 Wed	###	###	###	35.23	311,453	0	17.5	17.5	###
2025-Dec-16 Tue	###	36.225	35.59	###			###	###	0.0
2025-Dec-15 Mon	35.5	###	35.5	###			###	###	0.0
2025-Dec-12 Fri	###	###	35.545	35.88	182,856	###	###	###	2.6
2025-Dec-11 Thu	###	###	35.57	###			###	###	0.0
2025-Dec-10 Wed	35.85	36.26	35.48	###	236,057	###	37.6	37.6	0.0
2025-Dec-09 Tue	###	36.24	###	###			###	###	0.0
2025-Dec-08 Mon	35.73	###	35.725	###			80.2	80.2	0.0
2025-Dec-05 Fri	###	36.48	35.81	###	203,273	###	###	###	0.0
2025-Dec-04 Thu	###	###	###	###			79.9	79.9	0.0
2025-Dec-03 Wed	###	###	###	36.4	343,420	0	###	###	###
2025-Dec-02 Tue	35.8	###	35.8	###	285,287	###	###	###	0.0
2025-Dec-01 Mon	37.26	###	###	###	312,942	0	27.3	27.3	0.0
2025-Nov-28 Fri	37.26	37.54	###	37.49	346,584	6,505,381	60.0	60.0	2.7
2025-Nov-27 Thu	37.23	37.48	###	37.48	301,589	5,651,777	###	###	2.7
2025-Nov-26 Wed	36.71	37.43	36.71	###			###	###	0.0
2025-Nov-25 Tue	###	36.775	###	36.56			###	###	###
2025-Nov-24 Mon	36.2	36.48	###	###	272,682	###	66.9	66.9	0.0
2025-Nov-21 Fri	35.8	###	###	35.84			###	###	2.6
2025-Nov-20 Thu	###	35.76	35.28	35.76			###	###	2.6
2025-Nov-19 Wed	35.21	35.87	35.21	35.48			###	###	2.5
2025-Nov-18 Tue	###	###	35.48	35.55			41.2	41.2	###
2025-Nov-17 Mon	36.47	36.59	###	###	250,489	###	27.6	27.6	0.0
2025-Nov-14 Fri	36.81	###	36.48	36.56			###	###	###
2025-Nov-13 Thu	###	###	###	36.85			###	###	2.6
2025-Nov-12 Wed	###	36.79	36.2	36.57			38.5	38.5	2.6
2025-Nov-11 Tue	36.5	###	36.255	36.46	147,676	###	40.9	40.9	2.6
2025-Nov-10 Mon	###	36.4	35.83	###			###	###	0.0
2025-Nov-07 Fri	###	36.84	###	###	417,442	7,689,281	43.9	43.9	0.0
2025-Nov-06 Thu	###	36.46	35.89	###	465,081	###	72.0	72.0	0.0
2025-Nov-05 Wed	###	36.27	###	###			###	###	0.0
2025-Nov-04 Tue	36.5	36.5	35.84	###	199,581	7,218,844	###	###	0.0
2025-Nov-03 Mon	36.44	36.44	###	36.27			43.6	43.6	###
2025-Oct-31 Fri	###	36.73	36.28	36.51			67.6	67.6	2.6
2025-Oct-30 Thu	###	###	###	###			###	###	0.0
2025-Oct-29 Wed	###	36.78	35.51	###			79.0	79.0	0.0
2025-Oct-28 Tue	33.82	###	33.73	34.28	262,145	4,421,075	88.6	88.6	2.4
2025-Oct-27 Mon	33.81	33.88	###	33.79			###	###	###
2025-Oct-24 Fri	###	###	33.57	33.79	143,048	###	###	###	###
2025-Oct-23 Thu	33.5	33.83	33.44	33.77			###	###	2.4
2025-Oct-22 Wed	33.76	###	33.57	###	318,323	5,343,051	45.1	45.1	0.0
2025-Oct-21 Tue	33.86	###	33.5	33.58	257,254	###	33.7	33.7	2.4
2025-Oct-20 Mon	33.72	###	33.7	###			81.2	81.2	0.0
2025-Oct-17 Fri	33.76	###	33.58	###	250,347	4,203,326	53.4	53.4	0.0
2025-Oct-16 Thu	###	34.125	33.58	33.86			###	###	2.4
2025-Oct-15 Wed	###	###	33.28	###			###	###	0.0
2025-Oct-14 Tue	32.25	###	###	32.44			65.9	65.9	2.3
2025-Oct-13 Mon	###	###	###	32.48	852,348	0	###	###	###
2025-Oct-10 Fri	32.85	###	32.7	###	232,781	###	65.3	65.3	0.0
2025-Oct-09 Thu	32.44	###	32.44	32.86	265,975	###	75.7	75.7	2.3
2025-Oct-08 Wed	32.74	32.86	###	32.52	186,929	3,071,243	37.4	37.4	2.3
2025-Oct-07 Tue	32.48	32.77	###	###			###	###	0.0
2025-Oct-06 Mon	32.79	###	###	###			###	###	0.0
2025-Oct-03 Fri	###	32.81	###	32.53	196,282	###	###	###	###
2025-Oct-02 Thu	###	32.7	###	32.59			71.6	71.6	2.3
2025-Oct-01 Wed	31.81	###	31.7	31.86			###	###	2.3
2025-Sep-30 Tue	31.45	###	###	31.86			77.9	77.9	2.3
2025-Sep-29 Mon	###	###	###	31.78	292,151	0	28.5	28.5	2.3
2025-Sep-26 Fri	###	###	###	31.73			25.5	25.5	###
2025-Sep-25 Thu	32.85	###	31.86	###	719,653	11,464,072	###	###	0.0
2025-Sep-24 Wed	###	33.4	32.82	###			27.5	27.5	0.0
2025-Sep-23 Tue	33.88	###	33.59	33.79			32.6	32.6	###
2025-Sep-22 Mon	33.82	###	33.75	###	309,278	###	69.7	69.7	0.0
2025-Sep-19 Fri	33.57	34.23	###	###	727,972	12,459,240	###	###	0.0
2025-Sep-18 Thu	###	###	33.21	33.24			25.4	25.4	2.4
2025-Sep-17 Wed	33.8	###	33.48	33.48	329,527	5,516,281	28.4	28.4	###
2025-Sep-16 Tue	33.8	###	###	33.8			###	###	2.4
2025-Sep-15 Mon	33.84	33.89	33.49	33.78	262,185	###	33.7	33.7	2.4
2025-Sep-12 Fri	33.58	###	33.51	33.83	214,385	3,592,020	69.9	69.9	###
2025-Sep-11 Thu	33.77	33.79	33.22	33.43			###	###	2.4
2025-Sep-10 Wed	###	34.53	###	###			31.2	31.2	0.0
2025-Sep-09 Tue	34.4	34.45	###	###			35.3	35.3	0.0
2025-Sep-08 Mon	34.77	34.77	###	###	303,327	###	24.9	24.9	0.0
2025-Sep-05 Fri	###	34.71	34.2	34.57			###	###	###
2025-Sep-04 Thu	34.78	###	###	34.48			29.3	29.3	2.5
2025-Sep-03 Wed	34.85	###	34.53	34.53			###	###	###
2025-Sep-02 Tue	###	###	###	34.53	476,188	0	34.9	34.9	###
2025-Sep-01 Mon	###	###	###	###			80.3	80.3	0.0
2025-Aug-29 Fri	###	###	###	###			###	###	0.0
2025-Aug-28 Thu	33.5	###	33.5	34.59			87.2	87.2	###
2025-Aug-27 Wed	###	34.46	33.86	34.46			70.9	70.9	###
2025-Aug-26 Tue	33.52	###	33.45	34.59			85.8	85.8	###
2025-Aug-25 Mon	34.78	###	33.82	34.53	1,476,188	###	###	###	###
2025-Aug-22 Fri	31.43	31.53	###	###			34.2	34.2	0.0
2025-Aug-21 Thu	###	31.76	31.42	31.47			###	###	2.2
2025-Aug-20 Wed	31.77	32.21	###	31.41	331,786	###	###	###	###
2025-Aug-19 Tue	31.87	31.89	31.44	31.57	282,047	###	29.5	29.5	2.3
2025-Aug-18 Mon	###	###	###	###			###	###	0.0
2025-Aug-15 Fri	###	31.89	31.52	31.83	192,951	###	66.0	66.0	###
2025-Aug-14 Thu	31.75	31.89	###	###	180,188	###	31.6	31.6	0.0
2025-Aug-13 Wed	###	###	###	31.53	167,154	0	###	###	2.3
2025-Aug-12 Tue	###	###	30.875	###			31.9	31.9	0.0
2025-Aug-11 Mon	31.2	31.28	###	###	151,322	2,366,676	33.6	33.6	0.0
2025-Aug-08 Fri	###	31.25	###	31.24			73.3	73.3	###
2025-Aug-07 Thu	30.89	###	30.8	###	252,155	3,883,187	###	###	0.0
2025-Aug-06 Wed	###	###	30.44	30.89	189,343	###	70.4	70.4	###
2025-Aug-05 Tue	30.23	30.7	###	30.58			75.7	75.7	2.2
2025-Aug-04 Mon	29.85	30.26	29.84	###			75.2	75.2	0.0
2025-Aug-01 Fri	29.82	###	###	###	344,520	0	###	###	0.0
2025-Jul-31 Thu	###	30.325	###	###			35.7	35.7	0.0
2025-Jul-30 Wed	###	30.43	###	30.27			###	###	2.2
2025-Jul-29 Tue	30.88	###	30.21	###			###	###	0.0
2025-Jul-28 Mon	###	###	###	30.88	197,173	0	37.7	37.7	2.2
2025-Jul-25 Fri	###	31.145	###	###	123,547	###	###	###	0.0
2025-Jul-24 Thu	30.85	###	30.59	###			###	###	0.0
2025-Jul-23 Wed	###	30.82	###	30.71	137,920	2,125,347	73.3	73.3	###
2025-Jul-22 Tue	30.7	30.82	30.27	###	130,771	###	###	###	0.0
2025-Jul-21 Mon	30.85	30.88	###	###			###	###	0.0
2025-Jul-18 Fri	###	###	30.5	###	503,342	###	###	###	0.0
2025-Jul-17 Thu	###	###	29.82	30.51	464,349	6,923,443	###	###	###
2025-Jul-16 Wed	29.7	###	29.56	###			###	###	0.0
2025-Jul-15 Tue	###	30.79	29.86	###			###	###	0.0
2025-Jul-14 Mon	29.86	30.2	29.86	###			###	###	0.0
2025-Jul-11 Fri	###	30.325	29.85	###			###	###	0.0
2025-Jul-10 Thu	30.49	30.59	###	###	190,578	###	25.3	25.3	0.0
2025-Jul-09 Wed	30.45	30.54	###	###			30.1	30.1	0.0
2025-Jul-08 Tue	30.88	###	###	###	606,470	0	###	###	0.0
2025-Jul-07 Mon	###	31.72	###	31.25			###	###	2.2
2025-Jul-04 Fri	###	###	31.23	###	116,189	###	35.8	35.8	0.0
2025-Jul-03 Thu	30.76	###	###	###			###	###	0.0
2025-Jul-02 Wed	30.84	###	30.82	30.86	274,626	4,231,986	###	###	2.2
2025-Jul-01 Tue	30.49	###	###	30.77			70.9	70.9	2.2
2025-Jun-30 Mon	30.47	###	30.29	30.29	340,057	###	###	###	###
2025-Jun-27 Fri	30.21	###	30.21	###	153,971	###	###	###	0.0
2025-Jun-26 Thu	###	30.45	###	###	191,458	2,914,948	74.0	74.0	0.0
2025-Jun-25 Wed	###	30.23	29.85	###			###	###	0.0
2025-Jun-24 Tue	###	###	###	###			65.5	65.5	0.0
2025-Jun-23 Mon	###	30.23	###	29.86			40.6	40.6	2.1
2025-Jun-20 Fri	###	###	###	30.2	450,847	0	###	###	2.2
2025-Jun-19 Thu	30.2	30.21	###	###	781,944	###	###	###	0.0
2025-Jun-18 Wed	###	30.54	###	30.54			74.2	74.2	###
2025-Jun-17 Tue	30.5	30.72	###	###			34.6	34.6	0.0
2025-Jun-16 Mon	30.7	30.83	30.545	###			39.6	39.6	0.0
2025-Jun-13 Fri	###	###	###	30.72			###	###	2.2
2025-Jun-12 Thu	31.49	###	30.76	###			22.9	22.9	0.0
2025-Jun-11 Wed	###	###	31.21	31.25	243,827	3,804,920	###	###	2.2
2025-Jun-10 Tue	###	31.25	30.79	###			73.5	73.5	0.0
2025-Jun-06 Fri	31.23	###	###	###			###	###	0.0
2025-Jun-05 Thu	31.42	31.43	###	###			###	###	0.0
2025-Jun-04 Wed	###	###	###	31.46	358,623	0	###	###	2.2
2025-Jun-03 Tue	30.87	31.42	30.87	###	185,048	###	###	###	0.0
2025-Jun-02 Mon	###	31.59	###	31.29	132,029	###	###	###	###
2025-May-30 Fri	###	31.57	30.77	31.55			###	###	###
2025-May-29 Thu	###	###	###	31.46	172,556	0	###	###	2.2
2025-May-28 Wed	###	###	31.49	31.54	213,878	###	###	###	2.3
2025-May-27 Tue	31.81	31.81	31.45	31.46			###	###	2.2
2025-May-26 Mon	31.79	31.79	###	31.52	169,180	###	29.4	29.4	###
2025-May-23 Fri	###	###	###	31.82			###	###	2.3
2025-May-22 Thu	###	###	###	###	204,586	0	###	###	0.0
2025-May-21 Wed	32.48	32.48	###	###	227,321	###	35.3	35.3	0.0
2025-May-20 Tue	###	32.24	31.84	###			###	###	0.0
2025-May-19 Mon	32.48	32.48	31.77	###			###	###	0.0
2025-May-16 Fri	32.49	32.59	###	32.51	396,382	6,459,044	64.1	64.1	2.3
2025-May-15 Thu	###	###	###	###	244,850	0	32.3	32.3	0.0
2025-May-14 Wed	32.49	###	32.28	###	347,529	###	71.2	71.2	0.0
2025-May-13 Tue	###	32.8	31.7	###	206,546	###	###	###	0.0
2025-May-12 Mon	###	###	31.49	31.8	259,447	###	37.8	37.8	###
2025-May-09 Fri	31.82	###	31.58	###			66.9	66.9	0.0
2025-May-08 Thu	###	###	###	31.78			###	###	2.3
2025-May-07 Wed	###	31.73	###	31.44	577,858	###	###	###	2.2
2025-May-06 Tue	###	###	###	31.2	284,127	0	64.5	64.5	2.2
2025-May-05 Mon	30.85	31.26	30.47	###	238,077	7,348,246	###	###	0.0
2025-May-02 Fri	30.75	###	###	30.88	361,655	0	###	###	2.2
2025-May-01 Thu	###	###	###	###	348,276	0	85.3	85.3	0.0
2025-Apr-30 Wed	29.81	###	29.71	###	528,270	7,847,450	80.3	80.3	0.0
2025-Apr-29 Tue	###	###	###	###	452,084	0	61.4	61.4	0.0
2025-Apr-28 Mon	29.26	###	29.26	###			###	###	0.0
2025-Apr-24 Thu	29.77	29.84	29.42	29.42	302,373	###	19.9	19.9	###
2025-Apr-23 Wed	###	###	###	###			###	###	0.0
2025-Apr-22 Tue	28.89	###	28.51	28.58			31.2	31.2	###
2025-Apr-17 Thu	28.71	29.41	28.575	29.4			###	###	###
2025-Apr-16 Wed	28.84	###	###	29			71.8	71.8	###
2025-Apr-15 Tue	###	29.53	###	###	421,075	6,217,172	###	###	0.0
2025-Apr-14 Mon	29.4	29.75	###	###	355,286	5,284,879	23.4	23.4	0.0
2025-Apr-11 Fri	###	###	29.23	29.7	367,327	5,368,484	###	###	###
2025-Apr-10 Thu	31.5	32.53	###	###			###	###	0.0
2025-Apr-09 Wed	###	29.49	###	28.28			33.2	33.2	###
2025-Apr-08 Tue	29	###	###	###	401,227	0	###	###	0.0
2025-Apr-07 Mon	28.88	###	28.41	28.78	518,475	###	###	###	2.1
2025-Apr-04 Fri	###	30.77	29.5	30.22	815,154	###	86.3	86.3	2.2
2025-Apr-03 Thu	###	###	###	###			###	###	0.0
2025-Apr-02 Wed	34.43	34.85	###	34.25	311,055	###	40.7	40.7	###
2025-Apr-01 Tue	###	34.45	33.78	34.43	220,425	###	###	###	###
2025-Mar-31 Mon	###	###	###	33.84	264,048	0	###	###	2.4
2025-Mar-28 Fri	###	34.49	###	###	159,157	###	###	###	0.0
2025-Mar-27 Thu	###	34.53	33.84	###	240,448	###	###	###	0.0
2025-Mar-26 Wed	###	34.55	###	###	324,956	###	68.5	68.5	0.0
2025-Mar-25 Tue	33.84	###	33.52	###			###	###	0.0
2025-Mar-24 Mon	###	###	33.58	33.76	174,255	2,925,741	73.3	73.3	###
2025-Mar-21 Fri	33.76	34.24	###	###			72.7	72.7	0.0
2025-Mar-20 Thu	###	34.28	###	###	433,073	7,422,871	###	###	0.0
2025-Mar-19 Wed	33.5	33.77	33.41	33.44	224,589	7,543,944	37.4	37.4	2.4
2025-Mar-18 Tue	###	###	33.56	33.56	250,746	###	###	###	2.4
2025-Mar-17 Mon	33.59	33.83	33.45	###	158,959	5,347,380	64.0	64.0	0.0
2025-Mar-14 Fri	33.4	33.52	###	33.48	167,056	2,799,858	60.2	60.2	###
2025-Mar-13 Thu	33.79	33.89	33.24	33.4	238,923	8,019,450	27.2	27.2	2.4
2025-Mar-12 Wed	###	###	33.45	###			38.0	38.0	0.0
2025-Mar-11 Tue	34.71	###	34.22	###	447,756	###	###	###	0.0
2025-Mar-10 Mon	###	###	34.52	34.72	413,256	###	69.3	69.3	2.5
2025-Mar-07 Fri	34.54	###	34.47	34.47			42.9	42.9	2.5
2025-Mar-06 Thu	###	35.45	34.72	34.74			29.1	29.1	###
2025-Mar-05 Wed	###	###	34.725	###	386,823	###	69.9	69.9	0.0
2025-Mar-04 Tue	###	###	###	###			###	###	0.0
2025-Mar-03 Mon	###	35.49	###	35.43			77.7	77.7	###
2025-Feb-28 Fri	###	35.44	34.78	###	534,145	###	###	###	0.0
2025-Feb-27 Thu	35.78	35.85	###	###			###	###	0.0
2025-Feb-26 Wed	35.78	35.78	###	35.49			###	###	###
2025-Feb-25 Tue	###	35.84	###	35.75			###	###	###
2025-Feb-24 Mon	###	###	###	35.48			###	###	2.5
2025-Feb-21 Fri	35.75	35.79	###	35.7			39.1	39.1	2.6
2025-Feb-20 Thu	35.88	###	35.52	35.73	376,782	6,691,648	37.2	37.2	2.6
2025-Feb-19 Wed	###	36.24	###	###			73.0	73.0	0.0
2025-Feb-18 Tue	###	36.44	###	###	306,977	5,593,120	77.5	77.5	0.0
2025-Feb-17 Mon	36.25	###	35.8	35.88			###	###	2.6
2025-Feb-14 Fri	36.5	###	35.79	###			###	###	0.0
2025-Feb-13 Thu	###	###	###	36.4			65.8	65.8	###
2025-Feb-12 Wed	###	###	35.86	###			###	###	0.0
2025-Feb-11 Tue	37.28	37.47	36.42	###	785,758	29,029,829	###	###	0.0
2025-Feb-10 Mon	36.79	37.85	36.76	37.77	949,242	35,411,472	85.5	85.5	2.7
2025-Feb-07 Fri	34.7	35.075	34.575	###			72.6	72.6	0.0
2025-Feb-06 Thu	###	###	34.59	34.77			27.6	27.6	###
2025-Feb-05 Wed	###	###	###	###			###	###	0.0
2025-Feb-04 Tue	###	###	###	###			20.3	20.3	0.0
2025-Feb-03 Mon	###	###	###	34.76			42.4	42.4	2.5
2025-Jan-31 Fri	35.26	35.58	###	###			68.0	68.0	0.0
2025-Jan-30 Thu	35.22	35.5	###	###	345,725	###	35.4	35.4	0.0
2025-Jan-29 Wed	###	35.29	34.78	34.88	272,680	9,553,343	###	###	###
2025-Jan-28 Tue	34.48	###	###	###			###	###	0.0
2025-Jan-24 Fri	33.82	###	33.72	###			73.6	73.6	0.0
2025-Jan-23 Thu	34.4	34.43	33.71	33.82			24.4	24.4	2.4
2025-Jan-22 Wed	33.84	34.58	33.685	34.4			81.3	81.3	2.5
2025-Jan-21 Tue	34.53	34.53	###	###			###	###	0.0
2025-Jan-20 Mon	###	34.5	###	34.5			79.7	79.7	2.5
2025-Jan-17 Fri	###	34.41	###	###	245,740	4,227,956	26.2	26.2	0.0
2025-Jan-16 Thu	34.84	###	34.25	###	337,252	5,775,440	21.2	21.2	0.0
2025-Jan-15 Wed	###	34.26	33.75	###	261,988	###	68.9	68.9	0.0
2025-Jan-14 Tue	###	34.21	33.72	###			###	###	0.0
2025-Jan-13 Mon	###	33.8	###	33.7	318,841	###	###	###	2.4
2025-Jan-10 Fri	33.8	###	33.8	33.88	275,083	###	###	###	2.4
2025-Jan-09 Thu	33.81	###	###	###			###	###	0.0
2025-Jan-08 Wed	33.56	###	33.55	###	254,920	4,276,283	###	###	0.0
2025-Jan-07 Tue	34.2	###	33.85	###			31.0	31.0	0.0
2025-Jan-06 Mon	###	34.43	###	###			37.4	37.4	0.0
2025-Jan-03 Fri	33.51	###	###	###			###	###	0.0
2025-Jan-02 Thu	33.84	###	33.55	33.76			###	###	###
2024-Dec-31 Tue	33.71	33.87	###	33.82			###	###	2.4
2024-Dec-30 Mon	###	###	###	33.78	130,448	0	81.5	81.5	2.4
2024-Dec-27 Fri	33.5	33.78	33.4	###			65.9	65.9	0.0
2024-Dec-24 Tue	###	###	33.26	###	102,447	###	###	###	0.0
2024-Dec-23 Mon	###	33.23	32.775	33.23			65.2	65.2	###
2024-Dec-20 Fri	###	###	###	###			77.2	77.2	0.0
2024-Dec-19 Thu	###	###	###	###			32.6	32.6	0.0
2024-Dec-18 Wed	###	33.72	###	###			###	###	0.0
2024-Dec-17 Tue	32.76	33.57	32.75	33.57			86.7	86.7	2.4
2024-Dec-16 Mon	###	###	32.75	###	360,923	###	###	###	0.0
2024-Dec-13 Fri	32.71	###	###	###			78.3	78.3	0.0
2024-Dec-12 Thu	32.88	###	###	32.8	417,229	0	42.7	42.7	2.3
2024-Dec-11 Wed	###	###	###	32.59	191,586	0	###	###	2.3
2024-Dec-10 Tue	###	###	###	###	284,652	0	###	###	0.0
2024-Dec-09 Mon	33.73	###	###	33.74	268,456	0	73.3	73.3	2.4
2024-Dec-06 Fri	33.5	34.2	33.26	33.72			###	###	2.4
2024-Dec-05 Thu	33.2	###	###	33.88	406,374	0	82.1	82.1	2.4
2024-Dec-04 Wed	###	33.43	###	###			72.4	72.4	0.0
2024-Dec-03 Tue	33.25	33.58	###	33.29	482,372	8,099,025	66.6	66.6	2.4
2024-Dec-02 Mon	###	33.555	###	33.21			37.9	37.9	2.4
2024-Nov-29 Fri	###	33.23	32.88	###	200,223	6,618,371	###	###	0.0
2024-Nov-28 Thu	###	33.41	32.71	###			71.8	71.8	0.0
2024-Nov-27 Wed	###	###	32.59	###			35.2	35.2	0.0
2024-Nov-26 Tue	###	33.24	###	32.82			###	###	2.3
2024-Nov-25 Mon	###	32.83	32.5	32.71			###	###	###
2024-Nov-22 Fri	32.5	###	32.26	32.44			###	###	2.3
2024-Nov-21 Thu	###	###	###	###	270,981	0	27.6	27.6	0.0
2024-Nov-20 Wed	32.82	32.83	###	32.44	273,059	###	34.3	34.3	2.3
2024-Nov-19 Tue	32.25	###	32.25	32.79			###	###	2.3
2024-Nov-18 Mon	###	32.47	31.945	32.47			###	###	###
2024-Nov-15 Fri	31.84	###	31.52	32.28			###	###	2.3
2024-Nov-14 Thu	###	31.87	###	31.56			###	###	2.3
2024-Nov-13 Wed	31.82	###	###	31.77	362,275	0	38.5	38.5	###
2024-Nov-12 Tue	32.29	###	31.88	###			34.8	34.8	0.0
2024-Nov-11 Mon	###	###	32.23	32.29			29.3	29.3	###
2024-Nov-08 Fri	###	32.58	###	32.54	306,984	###	###	###	2.3
2024-Nov-07 Thu	###	32.55	###	###			###	###	0.0
2024-Nov-06 Wed	31.49	###	###	###	151,959	0	70.2	70.2	0.0
2024-Nov-05 Tue	###	###	###	31.2			###	###	2.2
2024-Nov-04 Mon	###	31.24	30.86	###	160,640	4,987,872	###	###	0.0
2024-Nov-01 Fri	30.73	###	30.7	###			###	###	0.0
2024-Oct-31 Thu	###	31.45	###	###	392,129	6,166,228	35.4	35.4	0.0
2024-Oct-30 Wed	###	###	29.73	###	692,228	###	###	###	0.0
2024-Oct-29 Tue	31.83	###	###	31.72			###	###	2.3
2024-Oct-28 Mon	31.22	31.45	###	31.43	256,553	###	77.5	77.5	2.2
2024-Oct-25 Fri	31.22	31.5	###	###			###	###	0.0
2024-Oct-24 Thu	31.52	31.55	###	###			###	###	0.0
2024-Oct-23 Wed	###	31.53	###	31.43	141,485	###	74.4	74.4	2.2
2024-Oct-22 Tue	###	31.54	###	###			73.1	73.1	0.0
2024-Oct-21 Mon	31.76	31.8	###	31.51	185,072	2,942,644	30.4	30.4	###
2024-Oct-18 Fri	###	###	###	31.46	366,020	0	80.8	80.8	2.2
2024-Oct-17 Thu	31.43	31.5	30.76	###			24.1	24.1	0.0
2024-Oct-16 Wed	###	###	31.2	31.2			###	###	2.2
2024-Oct-15 Tue	###	###	31.83	###			###	###	0.0
2024-Oct-14 Mon	32.22	###	###	###			###	###	0.0
2024-Oct-11 Fri	###	32.28	31.82	###	172,279	5,521,541	72.1	72.1	0.0
2024-Oct-10 Thu	32.78	32.89	###	###	643,424	###	14.5	14.5	0.0
2024-Oct-09 Wed	32.7	32.82	32.45	32.76	284,854	###	###	###	###
2024-Oct-08 Tue	###	###	32.28	###			80.0	80.0	0.0
2024-Oct-07 Mon	###	32.54	###	32.54	239,081	3,889,847	75.5	75.5	2.3
2024-Oct-04 Fri	###	###	###	###	160,487	0	###	###	0.0
2024-Oct-03 Thu	###	###	31.87	###			###	###	0.0
2024-Oct-02 Wed	###	###	###	###			###	###	0.0
2024-Oct-01 Tue	31.81	32.29	31.77	###	315,726	###	###	###	0.0
2024-Sep-30 Mon	31.71	###	31.58	31.81			###	###	2.3
2024-Sep-27 Fri	31.75	31.75	31.58	###	185,456	###	30.0	30.0	0.0
2024-Sep-26 Thu	31.8	###	31.47	###			22.9	22.9	0.0
2024-Sep-25 Wed	###	###	31.45	31.59			###	###	###
2024-Sep-24 Tue	31.87	32.23	31.5	###			65.5	65.5	0.0
2024-Sep-23 Mon	31.71	###	31.4	###	344,855	5,414,223	###	###	0.0
2024-Sep-20 Fri	31.48	###	31.2	###	1,510,549	###	79.6	79.6	0.0
2024-Sep-19 Thu	###	31.8	31.41	31.41	816,243	###	25.5	25.5	###
2024-Sep-18 Wed	31.54	31.77	###	31.54	610,778	###	###	###	2.3
2024-Sep-17 Tue	30.85	###	30.54	###			87.4	87.4	0.0
2024-Sep-16 Mon	###	###	###	30.59	293,647	0	###	###	2.2
2024-Sep-13 Fri	###	###	###	30.5	371,221	0	73.8	73.8	2.2
2024-Sep-12 Thu	###	30.22	29.87	###	651,684	19,579,845	###	###	0.0
2024-Sep-11 Wed	29.84	###	###	29.88	246,926	0	###	###	2.1
2024-Sep-10 Tue	###	###	###	29.73			30.6	30.6	###
2024-Sep-09 Mon	###	29.87	29.51	29.74			###	###	2.1
2024-Sep-06 Fri	29.75	###	29.72	###			79.1	79.1	0.0
2024-Sep-05 Thu	###	30.26	###	29.88			###	###	2.1
2024-Sep-04 Wed	###	30.25	###	###	432,950	###	###	###	0.0
2024-Sep-03 Tue	30.57	###	###	30.49			36.0	36.0	2.2
2024-Sep-02 Mon	###	###	29.85	###			###	###	0.0
2024-Aug-30 Fri	###	29.83	29.47	29.83			###	###	###
2024-Aug-29 Thu	###	###	28.89	###			83.7	83.7	0.0
2024-Aug-28 Wed	29.57	29.79	29.4	29.55	504,176	14,921,088	###	###	###
2024-Aug-27 Tue	29.57	###	29.47	###			70.9	70.9	0.0
2024-Aug-26 Mon	###	29.73	###	###			###	###	0.0
2024-Aug-23 Fri	29	29.49	###	29.43			80.3	80.3	2.1
2024-Aug-22 Thu	###	29.23	28.76	###	615,571	17,848,481	72.5	72.5	0.0
2024-Aug-21 Wed	29.5	###	28.55	28.81			###	###	2.1
2024-Aug-20 Tue	28.88	29.76	28.51	29.76	1,321,983	38,515,974	###	###	2.1
2024-Aug-19 Mon	###	###	###	###	216,883	0	74.5	74.5	0.0
2024-Aug-16 Fri	###	###	###	###			###	###	0.0
2024-Aug-15 Thu	26.88	###	26.73	###	382,480	5,111,845	70.9	70.9	0.0
2024-Aug-14 Wed	26.85	###	26.58	26.89			###	###	###
2024-Aug-13 Tue	26.42	26.72	###	###	247,422	3,305,557	###	###	0.0
2024-Aug-12 Mon	26.41	26.53	###	###	239,770	3,180,549	38.1	38.1	0.0
2024-Aug-09 Fri	26.24	26.455	###	26.25	210,870	2,789,282	###	###	1.9
2024-Aug-08 Thu	###	26.25	25.85	###	207,975	5,417,748	###	###	0.0
2024-Aug-07 Wed	###	26.2	###	###			63.6	63.6	0.0
2024-Aug-06 Tue	###	26.28	25.71	###			###	###	0.0
2024-Aug-05 Mon	26.55	26.7	25.87	###	553,375	###	48.1	48.1	0.0
2024-Aug-02 Fri	###	27.21	26.87	26.87			###	###	###
2024-Aug-01 Thu	27.55	###	###	27.48	245,856	0	###	###	2.0
2024-Jul-31 Wed	###	27.55	27.21	###	415,246	###	###	###	0.0
2024-Jul-30 Tue	###	27.4	###	###	397,371	5,443,982	72.7	72.7	0.0
2024-Jul-29 Mon	###	###	26.87	###	388,875	###	36.9	36.9	0.0
2024-Jul-26 Fri	###	###	26.82	27	378,221	5,071,943	###	###	1.9
2024-Jul-25 Thu	###	###	26.73	26.77			###	###	1.9
2024-Jul-24 Wed	27.5	###	27.28	27.43	382,943	5,223,342	34.7	34.7	###
2024-Jul-23 Tue	###	27.57	26.78	27.49			###	###	###
2024-Jul-22 Mon	26.58	26.72	26.43	###			71.8	71.8	0.0
2024-Jul-19 Fri	###	26.75	26.21	26.72	392,148	10,384,079	###	###	1.9
2024-Jul-18 Thu	26.22	26.8	###	26.7			###	###	1.9
2024-Jul-17 Wed	25.7	###	25.48	###	493,877	###	79.2	79.2	0.0
2024-Jul-16 Tue	25.88	26	25.49	25.52	215,288	5,542,589	26.7	26.7	1.8
2024-Jul-15 Mon	26.2	26.25	25.78	25.82			24.3	24.3	1.8
2024-Jul-12 Fri	25.87	###	25.77	###			###	###	0.0
2024-Jul-11 Thu	###	###	25.56	25.59			22.9	22.9	1.8
2024-Jul-10 Wed	25.72	25.81	25.43	###			###	###	0.0
2024-Jul-09 Tue	###	25.74	###	25.71	346,452	###	81.4	81.4	###
2024-Jul-08 Mon	25.59	25.84	###	###			###	###	0.0
2024-Jul-05 Fri	25.88	###	###	###	541,173	0	22.0	22.0	0.0
2024-Jul-04 Thu	26.23	26.28	###	###			###	###	0.0
2024-Jul-03 Wed	###	###	25.75	###			###	###	0.0
2024-Jul-02 Tue	25.7	###	25.645	###	194,076	###	###	###	0.0
2024-Jul-01 Mon	26.55	26.58	25.82	###			###	###	0.0
2024-Jun-28 Fri	###	###	###	26.55	514,527	0	69.3	69.3	###
2024-Jun-27 Thu	###	###	###	###			75.3	75.3	0.0
2024-Jun-26 Wed	26.48	26.48	###	26.2			27.8	27.8	###
2024-Jun-25 Tue	26.5	26.59	###	###			30.1	30.1	0.0
2024-Jun-24 Mon	26.57	26.7	26.25	###			40.6	40.6	0.0
2024-Jun-21 Fri	26.4	26.57	26.23	26.54	1,043,375	###	71.2	71.2	1.9
2024-Jun-20 Thu	###	###	###	###	553,624	0	###	###	0.0
2024-Jun-19 Wed	26.22	###	###	26.26	331,574	0	70.5	70.5	1.9
2024-Jun-18 Tue	###	26.385	25.8	###			###	###	0.0
2024-Jun-17 Mon	###	###	25.45	25.78			###	###	###
2024-Jun-14 Fri	25.8	25.83	25.51	###			36.7	36.7	0.0
2024-Jun-13 Thu	25.5	###	25.48	25.84	390,824	###	###	###	1.8
2024-Jun-12 Wed	###	###	###	25.45			###	###	1.8
2024-Jun-11 Tue	25.76	25.77	25.57	25.77	413,677	10,619,088	###	###	###
2024-Jun-07 Fri	25.72	###	###	25.84	230,823	0	73.0	73.0	1.8
2024-Jun-06 Thu	25.46	25.7	25.25	25.7			78.6	78.6	1.8
2024-Jun-05 Wed	###	###	###	25.23	471,284	0	87.8	87.8	1.8
2024-Jun-04 Tue	###	24.86	24.52	###	258,845	6,390,883	###	###	0.0
2024-Jun-03 Mon	24.8	###	24.59	24.7	219,727	2,701,543	###	###	1.8
2024-May-31 Fri	24.48	###	###	24.45	1,249,949	0	###	###	###
2024-May-30 Thu	###	24.4	###	###			71.0	71.0	0.0
2024-May-29 Wed	###	###	24.5	24.5			###	###	1.8
2024-May-28 Tue	25.24	###	24.86	25			###	###	1.8
2024-May-27 Mon	25.24	###	###	25.28	197,677	0	###	###	1.8
2024-May-24 Fri	###	###	###	25.21			###	###	###
2024-May-23 Thu	25.2	25.55	###	25.42			75.4	75.4	1.8
2024-May-22 Wed	25.46	25.54	###	25.21	403,322	5,150,421	31.4	31.4	###
2024-May-21 Tue	25.5	25.56	25.21	###			###	###	0.0
2024-May-20 Mon	###	###	25.41	25.51			###	###	1.8
2024-May-17 Fri	26.23	26.25	###	26			###	###	1.9
2024-May-16 Thu	###	26.42	###	26.42	562,387	###	79.3	79.3	1.9
2024-May-15 Wed	###	###	###	25.8	1,188,956	0	87.2	87.2	1.8
2024-May-14 Tue	25	###	24.78	24.84	242,681	###	###	###	1.8
2024-May-13 Mon	###	###	###	###	359,453	0	73.8	73.8	0.0
2024-May-10 Fri	###	###	###	###			32.0	32.0	0.0
2024-May-09 Thu	###	###	24.76	###			78.2	78.2	0.0
2024-May-08 Wed	###	###	24.78	###			66.8	66.8	0.0
2024-May-07 Tue	###	24.87	24.47	24.85	211,686	###	###	###	1.8
2024-May-06 Mon	24.85	###	24.43	24.5	325,759	3,979,146	24.2	24.2	1.8
2024-May-03 Fri	###	###	24.7	24.74	215,428	###	20.9	20.9	1.8
2024-May-02 Thu	25.23	25.43	###	###	190,858	2,426,759	###	###	0.0
2024-May-01 Wed	###	25.45	###	###			36.7	36.7	0.0
2024-Apr-30 Tue	###	###	25.22	25.59	330,044	4,161,854	74.3	74.3	1.8
2024-Apr-29 Mon	25.58	25.58	###	25.42			###	###	1.8
2024-Apr-26 Fri	25.25	###	24.87	###	363,941	###	###	###	0.0
2024-Apr-24 Wed	25.8	25.88	25.44	25.44	643,320	###	###	###	1.8
2024-Apr-23 Tue	25.48	25.81	###	25.75	666,983	###	###	###	###
2024-Apr-22 Mon	###	###	24.77	25.24			77.8	77.8	1.8
2024-Apr-19 Fri	###	24.89	24.4	24.73			###	###	###
2024-Apr-18 Thu	24.52	###	24.51	24.81			###	###	1.8
2024-Apr-17 Wed	###	###	24.75	###			34.0	34.0	0.0
2024-Apr-16 Tue	###	25.49	24.85	###			48.1	48.1	0.0
2024-Apr-15 Mon	26.22	26.25	###	###	1,283,650	###	###	###	0.0
2024-Apr-12 Fri	26.23	26.52	25.75	###			23.9	23.9	0.0
2024-Apr-11 Thu	26.55	27.49	###	###			###	###	0.0
2024-Apr-10 Wed	25.75	26.55	###	26.46	940,470	###	84.7	84.7	1.9
2024-Apr-09 Tue	26.27	###	25.23	25.43			13.4	13.4	###
2024-Apr-08 Mon	23.89	23.89	23.89	23.89	0				###
2024-Apr-05 Fri	###	24.26	23.87	23.89	150,950	###	22.6	22.6	###
2024-Apr-04 Thu	###	###	24.22	###			###	###	0.0
2024-Apr-03 Wed	###	###	###	24.46	517,683	0	85.2	85.2	1.7
2024-Apr-02 Tue	24.58	24.655	###	24.2			###	###	1.7
2024-Mar-28 Thu	24.75	24.87	###	24.58	261,653	3,253,655	###	###	1.8
2024-Mar-27 Wed	###	24.77	24.29	24.71	245,489	6,021,845	78.5	78.5	###
2024-Mar-26 Tue	###	24.4	###	24.4	287,180	###	79.9	79.9	1.7
2024-Mar-25 Mon	###	###	23.58	24.25			88.4	88.4	1.7
2024-Mar-22 Fri	###	23.5	###	23.5			84.4	84.4	1.7
2024-Mar-21 Thu	23.4	23.71	###	###	292,474	3,467,279	###	###	0.0
2024-Mar-20 Wed	23.48	###	###	23.21	270,928	0	###	###	1.7
2024-Mar-19 Tue	23	23.59	23	23.5	274,944	6,404,820	###	###	1.7
2024-Mar-18 Mon	###	23.24	22.82	###			72.4	72.4	0.0
2024-Mar-15 Fri	###	###	22.71	###			35.9	35.9	0.0
2024-Mar-14 Thu	###	23.2	22.51	###			36.8	36.8	0.0
2024-Mar-13 Wed	23.48	23.49	23.25	###	217,182	5,075,543	###	###	0.0
2024-Mar-12 Tue	###	23.45	23.25	###			###	###	0.0
2024-Mar-11 Mon	23.4	23.5	23.28	###			###	###	0.0
2024-Mar-08 Fri	23.77	23.87	###	23.5	348,553	4,159,980	###	###	1.7
2024-Mar-07 Thu	23.24	23.73	23.22	23.73			81.6	81.6	###
2024-Mar-06 Wed	###	###	###	###	314,774	0	33.6	33.6	0.0
2024-Mar-05 Tue	23.28	###	###	###			###	###	0.0
2024-Mar-04 Mon	23.51	###	23.28	###			31.2	31.2	0.0
2024-Mar-01 Fri	###	###	23.4	23.48	263,022	3,077,357	###	###	1.7
2024-Feb-29 Thu	###	###	###	23.83			25.6	25.6	1.7
2024-Feb-28 Wed	24.26	###	23.88	###			###	###	0.0
2024-Feb-27 Tue	24.46	24.74	###	###			28.1	28.1	0.0
2024-Feb-26 Mon	24.5	###	24.43	24.55	436,449	5,331,224	72.6	72.6	###
2024-Feb-23 Fri	24.8	###	###	###	318,146	0	35.6	35.6	0.0
2024-Feb-22 Thu	24.26	###	###	24.85			###	###	1.8
2024-Feb-21 Wed	23.52	###	23.52	24.26	498,077	5,857,385	###	###	1.7
2024-Feb-20 Tue	23.86	###	###	###	587,427	0	###	###	0.0
2024-Feb-19 Mon	###	24.22	###	###			69.6	69.6	0.0
2024-Feb-16 Fri	24.44	24.48	###	###	205,849	###	###	###	0.0
2024-Feb-15 Thu	###	24.4	###	###	221,049	###	67.0	67.0	0.0
2024-Feb-14 Wed	23.87	24.21	23.81	###			###	###	0.0
2024-Feb-13 Tue	###	###	23.89	###	162,572	1,941,922	###	###	0.0
2024-Feb-12 Mon	24.45	24.5	###	###			###	###	0.0
2024-Feb-09 Fri	###	###	###	24.46			71.2	71.2	1.7
2024-Feb-08 Thu	24.72	24.73	###	24.43			###	###	1.7
2024-Feb-07 Wed	24.79	24.89	###	24.72			###	###	1.8
2024-Feb-06 Tue	###	24.76	24.21	24.76			81.8	81.8	1.8
2024-Feb-05 Mon	###	24.55	###	24.55	187,677	###	81.6	81.6	###
2024-Feb-02 Fri	###	24.58	###	24.58	490,481	###	78.4	78.4	1.8
2024-Feb-01 Thu	###	24.2	23.8	###			41.1	41.1	0.0
2024-Jan-31 Wed	24.49	###	###	###			22.4	22.4	0.0
2024-Jan-30 Tue	24.56	###	###	24.48	169,183	0	###	###	1.7
2024-Jan-29 Mon	###	24.83	24.48	24.55	177,372	###	35.5	35.5	###
2024-Jan-25 Thu	24.72	24.82	24.47	24.74			70.4	70.4	1.8
2024-Jan-24 Wed	24.25	24.82	###	24.79	193,157	2,397,078	83.4	83.4	###
2024-Jan-23 Tue	23.7	24.29	###	###	214,087	2,600,086	84.3	84.3	0.0
2024-Jan-22 Mon	###	23.79	###	###	236,985	###	85.0	85.0	0.0
2024-Jan-19 Fri	23.44	23.59	23.29	23.56	399,847	###	###	###	1.7
2024-Jan-18 Thu	23.47	23.55	23.22	###	227,145	5,311,785	33.1	33.1	0.0
2024-Jan-17 Wed	23.41	23.87	###	23.74	220,679	###	###	###	1.7
2024-Jan-16 Tue	###	###	###	23.5			###	###	1.7
2024-Jan-15 Mon	24.7	24.76	24.55	###			35.0	35.0	0.0
2024-Jan-12 Fri	24.71	24.83	###	24.73			66.5	66.5	###
2024-Jan-11 Thu	###	###	24.54	24.87			###	###	###
2024-Jan-10 Wed	###	###	24.74	24.82	221,688	2,742,280	22.9	22.9	1.8
2024-Jan-09 Tue	###	###	24.82	###			32.2	32.2	0.0
2024-Jan-08 Mon	###	###	24.7	24.77	120,852	1,492,522	40.3	40.3	###
2024-Jan-05 Fri	###	###	24.89	###			71.9	71.9	0.0
2024-Jan-04 Thu	###	###	24.86	###	103,952	1,292,123	###	###	0.0
2024-Jan-03 Wed	###	###	###	###			###	###	0.0
2024-Jan-02 Tue	###	###	###	25.26	82,447	0	71.8	71.8	1.8
2023-Dec-29 Fri	###	25.26	24.85	###	71,759	1,797,921	69.6	69.6	0.0
2023-Dec-28 Thu	###	25.29	###	25.29	85,451	1,080,527	68.9	68.9	###
2023-Dec-27 Wed	###	25.22	###	###			###	###	0.0
2023-Dec-22 Fri	25	25	24.74	###	337,228	###	32.7	32.7	0.0
2023-Dec-21 Thu	###	###	###	25			70.7	70.7	1.8
2023-Dec-20 Wed	24.85	###	###	24.72			27.3	27.3	1.8
2023-Dec-19 Tue	24.86	###	###	###			###	###	0.0
2023-Dec-18 Mon	###	###	24.82	24.86	113,152	###	###	###	1.8
2023-Dec-15 Fri	###	###	24.83	###			30.8	30.8	0.0
2023-Dec-14 Thu	###	###	24.85	###			31.0	31.0	0.0
2023-Dec-13 Wed	###	24.73	24.52	24.73	249,845	###	72.0	72.0	###
2023-Dec-12 Tue	###	24.71	24.53	###			38.9	38.9	0.0
2023-Dec-11 Mon	24.5	24.7	24.43	24.56	183,253	###	###	###	1.8
2023-Dec-08 Fri	24.22	24.49	###	24.46	192,745	###	72.7	72.7	1.7
2023-Dec-07 Thu	24.26	###	24.2	24.26			67.4	67.4	1.7
2023-Dec-06 Wed	23.54	24.42	23.46	24.41			###	###	###
2023-Dec-05 Tue	23.59	23.72	23.4	23.49	192,574	4,537,043	44.7	44.7	1.7
2023-Dec-04 Mon	23.75	23.83	23.41	###			###	###	0.0
2023-Dec-01 Fri	23.72	23.75	23.45	23.54			29.1	29.1	###
2023-Nov-30 Thu	23.49	23.72	###	23.72			73.5	73.5	1.7
2023-Nov-29 Wed	###	23.53	23.27	23.43	170,187	3,982,375	###	###	###
2023-Nov-28 Tue	23.21	23.51	###	23.26	162,080	1,905,250	###	###	###
2023-Nov-27 Mon	###	23.24	22.975	###			###	###	0.0
2023-Nov-24 Fri	###	###	22.74	###			75.0	75.0	0.0
2023-Nov-23 Thu	22.76	22.89	22.55	22.83			75.0	75.0	###
2023-Nov-22 Wed	22.77	22.79	22.56	22.77	184,183	4,176,349	72.7	72.7	###
2023-Nov-21 Tue	###	###	22.73	22.88	154,088	###	###	###	1.6
2023-Nov-20 Mon	22.85	23	22.73	###	128,125	2,929,578	###	###	0.0
2023-Nov-17 Fri	22.8	###	22.71	22.85	158,022	###	70.6	70.6	1.6
2023-Nov-16 Thu	23.28	23.28	###	22.75	219,555	2,555,620	###	###	1.6
2023-Nov-15 Wed	22.72	23.26	###	###			###	###	0.0
2023-Nov-14 Tue	22.77	22.875	###	22.87	137,354	1,570,986	67.8	67.8	###
2023-Nov-13 Mon	23	###	###	###	227,385	0	###	###	0.0
2023-Nov-10 Fri	22.75	###	22.75	22.88	155,675	###	74.1	74.1	1.6
2023-Nov-09 Thu	###	###	22.86	23			72.4	72.4	1.6
2023-Nov-08 Wed	22.49	22.8	###	22.73	323,380	###	###	###	###
2023-Nov-07 Tue	###	22.56	###	22.48			78.7	78.7	1.6
2023-Nov-06 Mon	###	22.42	###	22.23			###	###	1.6
2023-Nov-03 Fri	21.82	###	21.82	###	259,172	###	74.4	74.4	0.0
2023-Nov-02 Thu	21.78	21.84	###	21.75			28.8	28.8	###
2023-Nov-01 Wed	21.29	21.59	21.26	21.55			###	###	###
2023-Oct-31 Tue	21.29	###	###	21.22			36.9	36.9	1.5
2023-Oct-30 Mon	###	###	21	21.22	291,722	3,063,081	74.0	74.0	1.5
2023-Oct-27 Fri	21.22	###	###	21.2			###	###	1.5
2023-Oct-26 Thu	###	21.21	###	21.21	278,122	2,949,483	###	###	###
2023-Oct-25 Wed	21.52	21.55	###	21.26	208,327	2,244,723	28.1	28.1	1.5
2023-Oct-24 Tue	###	21.7	###	21.49	204,474	2,218,542	30.2	30.2	###
2023-Oct-23 Mon	###	21.82	###	21.76			85.9	85.9	1.6
2023-Oct-20 Fri	21.48	21.75	###	21.46	239,071	###	###	###	1.5
2023-Oct-19 Thu	21.5	###	###	21.59			###	###	1.5
2023-Oct-18 Wed	21.89	###	21.54	###	224,844	###	29.3	29.3	0.0
2023-Oct-17 Tue	###	###	21.775	21.85			###	###	###
2023-Oct-16 Mon	21.79	21.885	###	21.78	106,354	1,163,778	###	###	1.6
2023-Oct-13 Fri	21.79	###	21.76	21.88			76.0	76.0	1.6
2023-Oct-12 Thu	###	22.28	###	22			###	###	###
2023-Oct-11 Wed	###	###	21.79	###	233,423	2,543,143	###	###	0.0
2023-Oct-10 Tue	###	###	21.87	###	162,078	1,772,322	62.7	62.7	0.0
2023-Oct-09 Mon	###	###	###	21.89	230,152	0	###	###	###
2023-Oct-06 Fri	21.76	21.84	21.45	###			34.3	34.3	0.0
2023-Oct-05 Thu	21.52	21.77	21.42	21.76			77.6	77.6	1.6
2023-Oct-04 Wed	###	21.83	###	21.51	329,482	###	###	###	###
2023-Oct-03 Tue	21.73	###	21.47	21.77	377,222	4,049,478	75.9	75.9	1.6
2023-Oct-02 Mon	###	22.29	21.89	###	169,253	###	###	###	0.0
2023-Sep-29 Fri	###	22.345	###	###	346,649	###	63.8	63.8	0.0
2023-Sep-28 Thu	22.25	###	22	###	376,726	4,143,986	###	###	0.0
2023-Sep-27 Wed	22.49	22.51	###	22.42	258,649	###	###	###	###
2023-Sep-26 Tue	22.5	###	###	22.57	237,249	0	###	###	1.6
2023-Sep-25 Mon	22.46	###	22.22	###			###	###	0.0
2023-Sep-22 Fri	22.2	22.49	###	22.49	402,588	###	###	###	###
2023-Sep-21 Thu	22.5	22.58	###	22.48	348,474	3,934,271	43.5	43.5	1.6
2023-Sep-20 Wed	22.43	###	###	22.5			76.6	76.6	1.6
2023-Sep-19 Tue	22.43	###	###	22.42	350,551	0	39.7	39.7	###
2023-Sep-18 Mon	###	22.57	###	22.56	292,049	3,295,772	###	###	###
2023-Sep-15 Fri	22.55	###	22.425	22.45	413,846	4,640,248	###	###	###
2023-Sep-14 Thu	###	###	###	###			69.7	69.7	0.0
2023-Sep-13 Wed	###	22.43	###	22.21			37.0	37.0	###
2023-Sep-12 Tue	22.42	22.51	22.24	22.41			###	###	###
2023-Sep-11 Mon	22.43	22.52	###	22.48			73.4	73.4	1.6
2023-Sep-08 Fri	21.75	22.52	21.75	22.47			87.6	87.6	###
2023-Sep-07 Thu	22.88	23	22.25	22.28	844,476	###	21.3	21.3	###
2023-Sep-06 Wed	23.2	###	###	###			33.8	33.8	0.0
2023-Sep-05 Tue	###	23.45	###	23.45			###	###	1.7
2023-Sep-04 Mon	23.44	###	23.28	###	140,579	###	###	###	0.0
2023-Sep-01 Fri	###	23.78	23.42	23.42			28.5	28.5	1.7
2023-Aug-31 Thu	23.88	23.89	23.57	23.57			###	###	###
2023-Aug-30 Wed	23.55	###	23.52	###			###	###	0.0
2023-Aug-29 Tue	23.25	###	###	###			71.8	71.8	0.0
2023-Aug-28 Mon	###	###	###	23.25	102,174	0	79.3	79.3	###
2023-Aug-25 Fri	23	23.155	22.88	###	172,478	###	###	###	0.0
2023-Aug-24 Thu	23.42	23.42	###	23.26	234,553	###	###	###	###
2023-Aug-23 Wed	###	###	###	23.27			###	###	1.7
2023-Aug-22 Tue	###	###	22.86	###			35.7	35.7	0.0
2023-Aug-21 Mon	###	23.41	###	###			###	###	0.0
2023-Aug-18 Fri	23.5	###	23.22	23.29	386,880	4,491,676	###	###	###
2023-Aug-17 Thu	###	###	###	23.88			###	###	1.7
2023-Aug-16 Wed	###	###	23.79	###	447,872	###	79.1	79.1	0.0
2023-Aug-15 Tue	23.83	24.29	23.77	24.24			###	###	###
2023-Aug-14 Mon	###	###	23.47	###	709,757	###	###	###	0.0
2023-Aug-11 Fri	###	24.23	###	24.23			###	###	###
2023-Aug-10 Thu	###	###	24	###	358,556	4,302,672	21.2	21.2	0.0
2023-Aug-09 Wed	###	###	###	24.24	372,256	0	###	###	###
2023-Aug-08 Tue	###	24.22	###	###			###	###	0.0
2023-Aug-07 Mon	###	###	###	###	164,681	0	###	###	0.0
2023-Aug-04 Fri	23.71	###	###	23.87	293,056	0	###	###	###
2023-Aug-03 Thu	###	###	23.8	###	287,773	###	73.1	73.1	0.0
2023-Aug-02 Wed	###	24.25	###	###	201,125	2,438,640	40.2	40.2	0.0
2023-Aug-01 Tue	###	24.41	###	###			76.0	76.0	0.0
2023-Jul-31 Mon	###	24.22	###	###			75.8	75.8	0.0
2023-Jul-28 Fri	23.8	24.2	###	###			###	###	0.0
2023-Jul-27 Thu	23.49	###	23.49	###	476,680	###	76.4	76.4	0.0
2023-Jul-26 Wed	23.58	###	###	23.55	219,689	0	34.4	34.4	1.7
2023-Jul-25 Tue	23.7	23.83	23.47	###	274,483	6,491,522	###	###	0.0
2023-Jul-24 Mon	23.82	24	23.45	23.59			###	###	1.7
2023-Jul-21 Fri	###	###	23.45	23.79			###	###	###
2023-Jul-20 Thu	23.4	###	###	###			###	###	0.0
2023-Jul-19 Wed	###	23.53	23	23.28			76.6	76.6	1.7
2023-Jul-18 Tue	24.74	24.74	###	23.88	2,637,724	32,628,645	13.5	13.5	1.7
2023-Jul-17 Mon	27.5	###	27.46	27.77	150,158	###	81.0	81.0	###
2023-Jul-14 Fri	###	27.75	27.54	27.56	239,479	###	27.8	27.8	2.0
2023-Jul-13 Thu	###	27.78	###	27.59			###	###	###
2023-Jul-12 Wed	###	27.42	###	###			###	###	0.0
2023-Jul-11 Tue	###	###	###	27.26	279,383	0	75.4	75.4	1.9
2023-Jul-10 Mon	###	26.48	26.2	###			###	###	0.0
2023-Jul-07 Fri	26.4	26.49	###	###	227,545	###	###	###	0.0
2023-Jul-06 Thu	###	###	26.51	###			30.3	30.3	0.0
2023-Jul-05 Wed	###	###	26.81	###			36.6	36.6	0.0
2023-Jul-04 Tue	26.75	###	26.75	###			70.1	70.1	0.0
2023-Jul-03 Mon	26.75	27.22	###	###	215,486	###	###	###	0.0
2023-Jun-30 Fri	###	26.73	26.49	26.73	233,781	###	###	###	###
2023-Jun-29 Thu	26.45	26.73	26.26	26.71	351,756	9,319,775	###	###	1.9
2023-Jun-28 Wed	25.7	###	###	###			79.7	79.7	0.0
2023-Jun-27 Tue	25.8	25.89	25.52	25.71			###	###	###
2023-Jun-26 Mon	###	###	###	25.74			32.5	32.5	1.8
2023-Jun-23 Fri	26.23	###	25.85	25.89			32.4	32.4	###
2023-Jun-22 Thu	###	###	###	26.26			35.9	35.9	1.9
2023-Jun-21 Wed	26.71	26.88	###	###			38.8	38.8	0.0
2023-Jun-20 Tue	26.43	26.72	26.28	###	343,642	###	###	###	0.0
2023-Jun-19 Mon	26.45	26.73	###	###			38.8	38.8	0.0
2023-Jun-16 Fri	###	26.24	25.82	26.23	1,321,383	###	70.6	70.6	###
2023-Jun-15 Thu	###	26.29	###	###			33.4	33.4	0.0
2023-Jun-14 Wed	26.27	###	26.24	26.28			73.1	73.1	1.9
2023-Jun-13 Tue	26.42	###	###	###	457,341	0	34.1	34.1	0.0
2023-Jun-09 Fri	###	26.41	###	###			###	###	0.0
2023-Jun-08 Thu	26.78	27	###	26.4	278,341	###	31.7	31.7	1.9
2023-Jun-07 Wed	26.77	###	26.58	26.77			###	###	1.9
2023-Jun-06 Tue	###	###	26.56	26.56	409,723	5,441,121	26.8	26.8	1.9
2023-Jun-05 Mon	27	###	26.7	###			42.1	42.1	0.0
2023-Jun-02 Fri	###	27.2	###	26.73			###	###	###
2023-Jun-01 Thu	26.85	###	###	###			###	###	0.0
2023-May-31 Wed	26.82	###	26.52	26.78			46.7	46.7	1.9
2023-May-30 Tue	###	###	26.74	26.87	91,782	1,227,125	###	###	###
2023-May-29 Mon	###	27.24	26.87	###	123,252	3,334,582	32.6	32.6	0.0
2023-May-26 Fri	26.7	###	###	26.87			73.4	73.4	###
2023-May-25 Thu	26.8	###	26.7	26.84			73.5	73.5	1.9
2023-May-24 Wed	26.75	26.87	###	26.77			###	###	1.9
2023-May-23 Tue	###	###	26.73	26.85			###	###	1.9
2023-May-22 Mon	###	###	26.7	26.82			###	###	1.9
2023-May-19 Fri	26.75	###	26.55	26.86			###	###	1.9
2023-May-18 Thu	26.77	###	###	26.75	227,145	0	38.7	38.7	###
2023-May-17 Wed	26.55	26.79	26.44	26.71	171,721	4,570,354	###	###	1.9
2023-May-16 Tue	###	26.85	26.55	###			###	###	0.0
2023-May-15 Mon	26.7	###	###	26.86	111,856	0	###	###	1.9
2023-May-12 Fri	26.8	###	26.58	26.75	188,574	2,506,148	###	###	###
2023-May-11 Thu	###	27	26.54	###			28.1	28.1	0.0
2023-May-10 Wed	26.77	27	26.57	###			###	###	0.0
2023-May-09 Tue	###	27	###	26.57	219,744	2,966,544	###	###	1.9
2023-May-08 Mon	27	###	26.82	###	216,776	###	###	###	0.0
2023-May-05 Fri	###	###	26.55	26.75	179,424	2,381,853	###	###	###
2023-May-04 Thu	26.41	26.85	26.41	26.74			73.3	73.3	###
2023-May-03 Wed	26.5	26.56	26.26	26.47	215,682	###	39.9	39.9	###
2023-May-02 Tue	26.87	###	###	26.71	184,049	0	###	###	1.9
2023-May-01 Mon	27	###	26.76	26.85	180,574	2,416,080	37.5	37.5	1.9
2023-Apr-28 Fri	###	###	26.7	26.76			30.6	30.6	###
2023-Apr-27 Thu	27.2	27.46	26.72	26.73			21.4	21.4	###
2023-Apr-26 Wed	27.44	27.85	27.42	27.44			###	###	###
2023-Apr-24 Mon	###	###	###	27.72	133,825	0	###	###	###
2023-Apr-21 Fri	27.5	###	27.25	27.58	677,141	9,226,046	###	###	###
2023-Apr-20 Thu	###	27.51	###	###	222,983	###	###	###	0.0
2023-Apr-19 Wed	###	###	###	###	183,988	0	###	###	0.0
2023-Apr-18 Tue	27.43	27.57	###	###	472,723	6,516,486	###	###	0.0
2023-Apr-17 Mon	###	###	27.56	###	228,442	###	20.0	20.0	0.0
2023-Apr-14 Fri	###	28.55	###	28.2			###	###	2.0
2023-Apr-13 Thu	27.85	###	27.57	###	343,274	###	###	###	0.0
2023-Apr-12 Wed	27.78	###	27.57	27.74	289,928	3,996,657	###	###	###
2023-Apr-11 Tue	27.49	###	###	27.56	176,377	0	###	###	2.0
2023-Apr-06 Thu	###	27.59	###	###	160,380	2,212,442	###	###	0.0
2023-Apr-05 Wed	27.49	27.59	27.2	27.28			30.1	30.1	1.9
2023-Apr-04 Tue	26.82	27.48	26.82	27.4	366,659	###	83.9	83.9	2.0
2023-Apr-03 Mon	26.73	###	26.73	###			###	###	0.0
2023-Mar-31 Fri	###	###	26.5	26.53			20.2	20.2	###
2023-Mar-30 Thu	27	###	26.75	26.83			25.5	25.5	###
2023-Mar-29 Wed	26.86	###	26.75	26.84	288,745	###	###	###	1.9
2023-Mar-28 Tue	###	###	26.52	26.85	322,986	###	30.6	30.6	1.9
2023-Mar-27 Mon	###	###	26.51	26.88			###	###	###
2023-Mar-24 Fri	26.51	###	26.21	26.55			###	###	###
2023-Mar-23 Thu	###	###	26.41	###			###	###	0.0
2023-Mar-22 Wed	26.83	###	26.54	26.85	324,049	###	###	###	1.9
2023-Mar-21 Tue	###	26.85	26.23	26.73	223,750	5,938,325	###	###	###
2023-Mar-20 Mon	25.85	26.43	25.72	26.4	287,578	###	###	###	1.9
2023-Mar-17 Fri	26.53	26.7	###	###	792,677	###	21.3	21.3	0.0
2023-Mar-16 Thu	26.75	###	26.42	26.44			###	###	1.9
2023-Mar-15 Wed	###	26.83	26.45	26.76			68.6	68.6	###
2023-Mar-14 Tue	###	26.72	26	26.49			###	###	1.9
2023-Mar-13 Mon	###	###	###	26.77	239,043	0	38.3	38.3	1.9
2023-Mar-10 Fri	###	27.42	26.78	26.88			###	###	###
2023-Mar-09 Thu	###	27.56	###	27.51	212,723	2,931,322	###	###	###
2023-Mar-08 Wed	###	###	###	27.24	188,857	0	###	###	1.9
2023-Mar-07 Tue	###	27.26	26.85	27.25			###	###	###
2023-Mar-06 Mon	###	###	###	###			36.9	36.9	0.0
2023-Mar-03 Fri	27	###	26.43	26.89			###	###	###
2023-Mar-02 Thu	###	27.21	26.55	26.82			###	###	1.9
2023-Mar-01 Wed	###	27.44	26.78	27.29	443,456	###	72.8	72.8	###
2023-Feb-28 Tue	###	###	26.75	###			###	###	0.0
2023-Feb-27 Mon	26.52	###	26.44	26.88	874,550	11,561,551	86.1	86.1	###
2023-Feb-24 Fri	###	27	###	26.87	210,555	###	###	###	###
2023-Feb-23 Thu	###	###	26.76	###			38.2	38.2	0.0
2023-Feb-22 Wed	26.59	###	26.51	26.83			76.5	76.5	###
2023-Feb-21 Tue	26.81	###	26.57	26.85			68.0	68.0	1.9
2023-Feb-20 Mon	###	###	26.25	26.85	318,741	4,183,475	43.9	43.9	1.9
2023-Feb-17 Fri	###	###	###	###			###	###	0.0
2023-Feb-16 Thu	###	###	###	###	750,228	0	88.8	88.8	0.0
2023-Feb-15 Wed	###	26.27	25.475	25.79			80.3	80.3	1.8
2023-Feb-14 Tue	25.81	26.5	###	###	1,791,078	23,731,783	###	###	0.0
2023-Feb-13 Mon	27.5	###	###	###	337,381	0	90.0	90.0	0.0
2023-Feb-10 Fri	27.59	###	27.53	27.79	180,843	###	###	###	2.0
2023-Feb-09 Thu	###	28.22	###	###			###	###	0.0
2023-Feb-08 Wed	28.2	28.48	27.8	28.4			76.0	76.0	2.0
2023-Feb-07 Tue	28.24	28.44	###	###	223,148	###	###	###	0.0
2023-Feb-06 Mon	28.21	28.75	28.21	28.41	324,289	9,235,750	80.3	80.3	###
2023-Feb-03 Fri	28.28	###	###	###	423,582	0	75.8	75.8	0.0
2023-Feb-02 Thu	28.24	28.25	###	###			33.1	33.1	0.0
2023-Feb-01 Wed	28.23	###	###	###			32.2	32.2	0.0
2023-Jan-31 Tue	28.4	28.52	###	###	250,882	3,577,577	39.8	39.8	0.0
2023-Jan-30 Mon	28.48	28.5	###	###	141,823	2,020,977	36.8	36.8	0.0
2023-Jan-27 Fri	28.74	###	28.41	28.49	295,687	###	###	###	###
2023-Jan-25 Wed	###	###	28.53	28.55	244,123	###	24.1	24.1	###
2023-Jan-24 Tue	###	29.23	###	28.78			###	###	2.1
2023-Jan-23 Mon	29.58	29.72	###	29.43			###	###	2.1
2023-Jan-20 Fri	29.8	29.83	###	###			24.6	24.6	0.0
2023-Jan-19 Thu	###	###	###	###			70.8	70.8	0.0
2023-Jan-18 Wed	###	29.53	###	29.46			###	###	2.1
2023-Jan-17 Tue	29.23	29.26	28.88	29	236,772	###	31.9	31.9	###
2023-Jan-16 Mon	28.84	29.28	28.71	###	291,145	8,441,749	###	###	0.0
2023-Jan-13 Fri	29.29	29.29	28.48	###	362,047	10,457,727	###	###	0.0
2023-Jan-12 Thu	29.24	###	###	###	346,082	0	30.8	30.8	0.0
2023-Jan-11 Wed	###	29.26	###	29.21			64.4	64.4	###
2023-Jan-10 Tue	29	###	28.78	###	204,788	###	38.7	38.7	0.0
2023-Jan-09 Mon	###	29.28	28.87	###	313,753	###	###	###	0.0
2023-Jan-06 Fri	28.53	28.84	28.53	28.84			70.0	70.0	###
2023-Jan-05 Thu	28.7	###	###	###	187,581	0	30.5	30.5	0.0
2023-Jan-04 Wed	###	28.58	###	28.57			###	###	###
2023-Jan-03 Tue	28.42	28.42	27.81	###			30.9	30.9	0.0
2022-Dec-30 Fri	28.41	28.47	28.24	28.24	141,777	4,020,086	26.6	26.6	2.0
2022-Dec-29 Thu	###	28.26	###	28.2	146,950	###	73.6	73.6	2.0
2022-Dec-28 Wed	###	###	###	###			###	###	0.0
2022-Dec-23 Fri	28.22	28.27	###	###	140,146	###	###	###	0.0
2022-Dec-22 Thu	###	28.5	###	28.44	148,843	###	###	###	###
2022-Dec-21 Wed	27.86	28.2	27.81	###	210,929	###	###	###	0.0
2022-Dec-20 Tue	###	###	27.56	###			###	###	0.0
2022-Dec-19 Mon	###	28.55	###	###	168,255	2,401,840	31.0	31.0	0.0
2022-Dec-16 Fri	###	###	27.85	###			25.7	25.7	0.0
2022-Dec-15 Thu	28.55	###	28.41	###	381,977	5,425,983	74.9	74.9	0.0
2022-Dec-14 Wed	28.73	28.84	28.51	28.58			###	###	###
2022-Dec-13 Tue	###	28.75	28.26	28.53			36.2	36.2	2.0
2022-Dec-12 Mon	###	28.44	###	28.42			79.1	79.1	###
2022-Dec-09 Fri	###	###	28	28.27	178,584	2,500,176	34.3	34.3	###
2022-Dec-08 Thu	###	28.53	###	###			39.1	39.1	0.0
2022-Dec-07 Wed	28.23	28.57	27.885	28.44			78.6	78.6	###
2022-Dec-06 Tue	###	###	###	###	312,551	0	87.5	87.5	0.0
2022-Dec-05 Mon	28.87	28.89	###	###	370,042	5,345,256	27.4	27.4	0.0
2022-Dec-02 Fri	28.7	28.89	28.27	28.89	354,758	10,138,983	73.0	73.0	###
2022-Dec-01 Thu	29	###	###	28.77	276,646	0	32.4	32.4	2.1
2022-Nov-30 Wed	28.44	###	28.44	28.83			###	###	###
2022-Nov-29 Tue	28.45	28.71	27.77	28.7	289,659	8,179,970	78.4	78.4	###
2022-Nov-28 Mon	28.56	28.79	28.29	28.41	308,984	###	42.3	42.3	###
2022-Nov-25 Fri	28.46	28.78	###	28.56	185,747	###	72.2	72.2	###
2022-Nov-24 Thu	###	28.43	27.73	28.42	337,750	9,484,020	###	###	###
2022-Nov-23 Wed	###	###	27.7	###			###	###	0.0
2022-Nov-22 Tue	27.75	###	27.53	27.87			75.0	75.0	###
2022-Nov-21 Mon	###	###	###	###			30.1	30.1	0.0
2022-Nov-18 Fri	27.52	###	27.5	###	428,628	###	###	###	0.0
2022-Nov-17 Thu	###	27.78	###	27.54			###	###	2.0
2022-Nov-16 Wed	###	###	27.325	27.47	293,675	###	21.2	21.2	2.0
2022-Nov-15 Tue	###	###	27.42	###	319,971	###	81.6	81.6	0.0
2022-Nov-14 Mon	###	28.42	27.59	###			20.4	20.4	0.0
2022-Nov-11 Fri	28.41	28.72	28	28.45			66.2	66.2	2.0
2022-Nov-10 Thu	###	###	27.23	27.7			###	###	2.0
2022-Nov-09 Wed	###	28.53	###	28.28			###	###	###
2022-Nov-08 Tue	28.4	28.4	###	###	158,341	2,248,442	###	###	0.0
2022-Nov-07 Mon	28.44	28.82	###	###			33.1	33.1	0.0
2022-Nov-04 Fri	###	28.175	27.82	###	154,149	4,315,786	65.4	65.4	0.0
2022-Nov-03 Thu	28.54	###	28	###			27.0	27.0	0.0
2022-Nov-02 Wed	28.82	###	28.57	###	249,646	###	###	###	0.0
2022-Nov-01 Tue	28.25	###	28.25	28.55	285,356	4,030,653	###	###	###
2022-Oct-31 Mon	28	###	27.82	28.23	528,120	7,346,149	###	###	###
2022-Oct-28 Fri	27.78	###	27.44	27.75	349,482	###	###	###	2.0
2022-Oct-27 Thu	27.82	28.22	27.53	###	467,470	13,030,726	###	###	0.0
2022-Oct-26 Wed	###	27.7	###	###			###	###	0.0
2022-Oct-25 Tue	###	###	###	###	185,928	0	73.1	73.1	0.0
2022-Oct-24 Mon	###	###	###	26.88	200,276	0	40.9	40.9	###
2022-Oct-21 Fri	###	26.85	26.55	###	246,850	###	37.0	37.0	0.0
2022-Oct-20 Thu	26.87	26.87	26.53	###			40.8	40.8	0.0
2022-Oct-19 Wed	###	27.4	###	###	328,927	###	33.0	33.0	0.0
2022-Oct-18 Tue	26.74	27.28	###	27.23			77.0	77.0	1.9
2022-Oct-17 Mon	###	26.52	###	26.41	271,175	3,595,780	82.5	82.5	###
2022-Oct-14 Fri	26.22	###	###	###			73.8	73.8	0.0
2022-Oct-13 Thu	25.5	###	25.28	26			83.0	83.0	1.9
2022-Oct-12 Wed	25.8	###	###	###			###	###	0.0
2022-Oct-11 Tue	###	26.22	25.86	###			47.1	47.1	0.0
2022-Oct-10 Mon	###	###	25.89	25.89			41.4	41.4	###
2022-Oct-07 Fri	###	###	###	26.42	403,028	0	###	###	1.9
2022-Oct-06 Thu	###	26.74	###	###			###	###	0.0
2022-Oct-05 Wed	###	###	25.75	26.51	358,248	4,612,443	78.1	78.1	###
2022-Oct-04 Tue	25.29	###	25.25	###	379,456	###	###	###	0.0
2022-Oct-03 Mon	25.21	25.72	24.47	###			47.7	47.7	0.0
2022-Sep-30 Fri	###	25.26	24.975	###	519,944	###	71.2	71.2	0.0
2022-Sep-29 Thu	###	25.71	###	25.44	561,644	###	###	###	1.8
2022-Sep-28 Wed	###	###	24.23	###			89.0	89.0	0.0
2022-Sep-27 Tue	###	24.83	24.24	24.5			31.8	31.8	1.8
2022-Sep-26 Mon	24.54	###	###	24.57	653,686	0	###	###	1.8
2022-Sep-23 Fri	###	25.28	###	24.76	565,778	###	###	###	1.8
2022-Sep-21 Wed	25.7	25.7	25.21	25.42			36.0	36.0	1.8
2022-Sep-20 Tue	###	###	25.81	###			42.1	42.1	0.0
2022-Sep-19 Mon	###	26.25	###	26			###	###	1.9
2022-Sep-16 Fri	25.74	###	###	###			###	###	0.0
2022-Sep-15 Thu	26.46	26.47	###	###			22.3	22.3	0.0
2022-Sep-14 Wed	###	###	###	26.44			###	###	1.9
2022-Sep-13 Tue	###	###	###	26.89	424,489	0	###	###	###
2022-Sep-12 Mon	27.22	27.25	###	26.88			31.5	31.5	###
2022-Sep-09 Fri	26.89	27.22	26.57	###			###	###	0.0
2022-Sep-08 Thu	26.44	26.89	26.23	26.89	491,820	###	###	###	###
2022-Sep-07 Wed	###	26.44	25.72	26.2	609,059	15,884,258	###	###	###
2022-Sep-06 Tue	###	26.43	25.86	###			28.3	28.3	0.0
2022-Sep-05 Mon	26.7	26.84	###	26.22	368,448	4,944,572	###	###	1.9
2022-Sep-02 Fri	26.84	###	###	26.74			41.7	41.7	###
2022-Sep-01 Thu	26.4	###	###	26.75	448,585	0	85.4	85.4	###
2022-Aug-31 Wed	26.28	###	26.21	26.59	1,111,652	###	67.9	67.9	###
2022-Aug-30 Tue	###	###	###	26.57			###	###	1.9
2022-Aug-29 Mon	26.25	26.51	###	###	578,024	###	73.9	73.9	0.0
2022-Aug-26 Fri	27.26	###	###	###			68.2	68.2	0.0
2022-Aug-25 Thu	27.2	###	27	27.24			###	###	1.9
2022-Aug-24 Wed	###	27.5	###	27			64.7	64.7	1.9
2022-Aug-23 Tue	25.52	###	25.52	###			97.1	97.1	0.0
2022-Aug-22 Mon	25.28	###	25	###			43.4	43.4	0.0
2022-Aug-19 Fri	25.49	25.57	###	25.44			###	###	1.8
2022-Aug-18 Thu	###	25.8	25.42	25.51			39.9	39.9	1.8
2022-Aug-17 Wed	25.29	###	###	25.8	685,229	0	87.0	87.0	1.8
2022-Aug-16 Tue	###	###	25.21	25.26	1,395,748	###	###	###	1.8
2022-Aug-15 Mon	###	###	25.78	25.8	355,747	4,585,578	###	###	1.8
2022-Aug-12 Fri	###	26.24	25.46	25.7	838,754	###	26.7	26.7	1.8
2022-Aug-11 Thu	26.5	26.57	###	###	358,449	###	###	###	0.0
2022-Aug-10 Wed	26.81	###	###	###			20.7	20.7	0.0
2022-Aug-09 Tue	###	27.56	###	###	322,240	###	34.8	34.8	0.0
2022-Aug-08 Mon	27.56	###	27.28	27.44	384,881	5,249,776	###	###	###
2022-Aug-05 Fri	27.84	###	###	27.74			###	###	###
2022-Aug-04 Thu	27.23	27.85	27.23	27.76	755,729	20,812,776	82.7	82.7	2.0
2022-Aug-03 Wed	26.84	###	26.7	###	344,281	4,596,151	###	###	0.0
2022-Aug-02 Tue	###	26.86	###	26.83			83.9	83.9	###
2022-Aug-01 Mon	###	26.52	###	26.52			###	###	1.9
2022-Jul-29 Fri	###	26.44	###	###			31.1	31.1	0.0
2022-Jul-28 Thu	26	###	25.86	###	325,424	###	###	###	0.0
2022-Jul-27 Wed	25.71	###	25.57	###	151,240	###	74.0	74.0	0.0
2022-Jul-26 Tue	25.51	25.75	###	###			###	###	0.0
2022-Jul-25 Mon	26.26	###	25.52	###	282,920	3,610,059	24.1	24.1	0.0
2022-Jul-22 Fri	###	###	###	###			###	###	0.0
2022-Jul-21 Thu	###	26.21	###	26.21			###	###	1.9
2022-Jul-20 Wed	###	25.7	24.77	25.7	423,073	10,676,247	###	###	1.8
2022-Jul-19 Tue	24.45	24.74	###	24.51			70.7	70.7	###
2022-Jul-18 Mon	24.8	24.86	###	24.77	314,842	3,913,486	32.7	32.7	###
2022-Jul-15 Fri	###	###	###	###			81.1	81.1	0.0
2022-Jul-14 Thu	###	###	###	###			80.2	80.2	0.0
2022-Jul-13 Wed	23.25	23.85	23.25	###			80.5	80.5	0.0
2022-Jul-12 Tue	23.58	23.72	###	23.42	358,841	4,255,854	47.5	47.5	1.7
2022-Jul-11 Mon	###	23.72	###	23.52	223,589	###	50.0	50.0	###
2022-Jul-08 Fri	###	23.89	23.45	23.56	278,982	###	###	###	1.7
2022-Jul-07 Thu	###	23.54	###	23.48	425,756	5,011,148	###	###	1.7
2022-Jul-06 Wed	22.5	###	###	22.87			###	###	###
2022-Jul-05 Tue	22.47	22.82	###	###			68.7	68.7	0.0
2022-Jul-04 Mon	###	22.72	###	22.47			68.8	68.8	###
2022-Jul-01 Fri	22.5	22.71	###	###			20.9	20.9	0.0
2022-Jun-30 Thu	22.5	###	22.24	22.24	405,426	###	###	###	1.6
2022-Jun-29 Wed	###	###	22.29	22.4	332,078	###	40.8	40.8	###
2022-Jun-28 Tue	22.74	###	22.5	###			###	###	0.0
2022-Jun-27 Mon	###	###	###	22.89			###	###	###
2022-Jun-24 Fri	###	21.83	21.47	21.83			54.9	54.9	###
2022-Jun-23 Thu	###	21.72	21.48	21.48	467,344	###	###	###	1.5
2022-Jun-22 Wed	21.26	###	21.26	21.49	465,852	###	###	###	###
2022-Jun-21 Tue	###	21.43	###	###	834,240	8,938,881	32.8	32.8	0.0
2022-Jun-20 Mon	###	21.53	###	21.28	608,983	###	###	###	1.5
2022-Jun-17 Fri	21.42	###	###	###	1,467,152	0	36.0	36.0	0.0
2022-Jun-16 Thu	22.2	22.5	21.52	###			###	###	0.0
2022-Jun-15 Wed	23	###	###	###	792,987	0	###	###	0.0
2022-Jun-14 Tue	22.56	###	22.53	###			###	###	0.0
2022-Jun-10 Fri	24.5	24.83	###	###			###	###	0.0
2022-Jun-09 Thu	25.51	###	24.45	24.45	840,322	###	21.1	21.1	###
2022-Jun-08 Wed	25.49	###	25.41	25.59	561,782	7,137,440	###	###	1.8
2022-Jun-07 Tue	###	###	###	25.49	506,482	0	43.2	43.2	###
2022-Jun-06 Mon	25.88	26.21	25.8	###			76.1	76.1	0.0
2022-Jun-03 Fri	###	26.71	25.81	###			###	###	0.0
2022-Jun-02 Thu	26.77	###	###	###			76.0	76.0	0.0
2022-Jun-01 Wed	27.5	###	###	###			###	###	0.0
2022-May-31 Tue	27.5	27.75	27.25	27.4	504,983	###	###	###	2.0
2022-May-30 Mon	27.47	###	27.22	27.52			###	###	2.0
2022-May-27 Fri	27.49	27.79	###	###	320,845	4,458,141	###	###	0.0
2022-May-26 Thu	26.56	27.44	26.56	###	604,279	###	89.3	89.3	0.0
2022-May-25 Wed	###	###	###	26.82	295,677	0	###	###	1.9
2022-May-24 Tue	###	###	26.77	###	299,020	4,002,382	78.5	78.5	0.0
2022-May-23 Mon	27	27.5	26.77	###			81.7	81.7	0.0
2022-May-20 Fri	26.78	###	26.42	26.86			###	###	1.9
2022-May-19 Thu	26.55	###	###	###	363,144	0	###	###	0.0
2022-May-18 Wed	###	27.42	26.81	###			37.3	37.3	0.0
2022-May-17 Tue	27.26	27.45	26.72	26.74	444,685	###	###	###	###
2022-May-16 Mon	27.21	27.42	###	27.24			73.3	73.3	1.9
2022-May-13 Fri	26.45	###	###	###			67.8	67.8	0.0
2022-May-12 Thu	26.47	26.53	26.025	26.29	345,677	9,083,527	56.9	56.9	1.9
2022-May-11 Wed	###	26.73	###	###			###	###	0.0
2022-May-10 Tue	26.54	26.87	###	26.43			63.9	63.9	1.9
2022-May-09 Mon	26.54	26.87	###	26.43			63.9	63.9	1.9
2022-May-06 Fri	###	26.78	###	###	330,179	###	47.0	47.0	0.0
2022-May-05 Thu	27.44	27.44	26.76	26.89	632,623	17,144,083	###	###	###
2022-May-04 Wed	27.5	###	27.29	###	542,682	###	57.7	57.7	0.0
2022-May-03 Tue	###	27.46	###	27.25			77.7	77.7	###
2022-May-02 Mon	###	###	26.83	###	520,921	6,988,155	51.6	51.6	0.0
2022-Apr-29 Fri	###	###	###	###	840,185	0	###	###	0.0
2022-Apr-28 Thu	25.81	26.26	###	26.22			80.2	80.2	1.9
2022-Apr-27 Wed	###	26.41	25.26	25.75			###	###	###
2022-Apr-26 Tue	###	26.8	25.86	###			###	###	0.0
2022-Apr-22 Fri	25.89	###	25.75	###			###	###	0.0
2022-Apr-21 Thu	26.2	26.45	25.83	###	329,359	8,609,444	39.4	39.4	0.0
2022-Apr-20 Wed	###	###	###	###	616,679	0	###	###	0.0
2022-Apr-19 Tue	###	25.27	###	25.27			###	###	###
2022-Apr-14 Thu	###	25.41	###	###			36.5	36.5	0.0
2022-Apr-13 Wed	25.24	###	25	###	517,259	###	28.4	28.4	0.0
2022-Apr-12 Tue	25.53	###	###	###			###	###	0.0
2022-Apr-11 Mon	25.89	###	25.53	25.53	262,988	3,357,041	37.0	37.0	###
2022-Apr-08 Fri	26.25	26.25	###	25.78			23.0	23.0	###
2022-Apr-07 Thu	25.76	###	25.76	###	459,750	5,921,580	###	###	0.0
2022-Apr-06 Wed	###	###	###	25.78			39.7	39.7	###
2022-Apr-05 Tue	25.89	###	25.76	###			71.6	71.6	0.0
2022-Apr-04 Mon	25.49	25.89	25.42	25.89			###	###	###
2022-Apr-01 Fri	25.71	###	25.47	###	455,575	5,801,747	34.8	34.8	0.0
2022-Mar-31 Thu	25.8	###	###	25.77	612,641	0	###	###	###
2022-Mar-30 Wed	25.45	###	25.43	25.82	368,423	###	78.4	78.4	1.8
2022-Mar-29 Tue	###	25.47	24.83	###	317,552	###	77.7	77.7	0.0
2022-Mar-28 Mon	24.88	###	24.77	24.88			77.1	77.1	1.8
2022-Mar-25 Fri	24.84	###	24.77	24.84			###	###	1.8
2022-Mar-24 Thu	24.8	###	24.77	24.84			###	###	1.8
2022-Mar-23 Wed	###	25.24	24.75	###	360,884	###	67.3	67.3	0.0
2022-Mar-22 Tue	###	25.2	24.71	25	606,948	15,146,387	39.0	39.0	1.8
2022-Mar-21 Mon	25.22	###	###	###	681,920	0	###	###	0.0
2022-Mar-18 Fri	###	###	###	25.21			###	###	###
2022-Mar-17 Thu	###	###	25.57	25.7			67.0	67.0	1.8
2022-Mar-16 Wed	25.28	25.52	###	25.43	435,187	5,552,986	###	###	###
2022-Mar-15 Tue	###	25.23	24.86	###			###	###	0.0
2022-Mar-14 Mon	24.72	###	###	###	399,872	0	76.0	76.0	0.0
2022-Mar-11 Fri	24.86	###	24.43	24.49	708,686	###	###	###	###
2022-Mar-10 Thu	###	###	###	###			###	###	0.0
2022-Mar-09 Wed	###	###	###	###	807,041	0	###	###	0.0
2022-Mar-08 Tue	25	###	###	###	1,474,222	0	###	###	0.0
2022-Mar-07 Mon	25.5	25.51	25	###	1,105,749	###	41.1	41.1	0.0
2022-Mar-04 Fri	25.45	25.56	###	###	772,183	###	###	###	0.0
2022-Mar-03 Thu	###	25.76	25.48	25.54	439,075	###	41.3	41.3	1.8
2022-Mar-02 Wed	25.46	25.74	###	25.41	879,885	###	###	###	###
2022-Mar-01 Tue	25.81	###	25.7	25.8	867,656	11,149,379	31.1	31.1	1.8
2022-Feb-28 Mon	###	25.77	###	25.7	778,546	###	###	###	1.8
2022-Feb-25 Fri	###	###	###	25.51			###	###	1.8
2022-Feb-24 Thu	25.8	25.8	###	25.41			###	###	###
2022-Feb-23 Wed	25.59	26.2	25.53	25.87	469,048	12,131,926	61.3	61.3	1.8
2022-Feb-22 Tue	25.56	25.73	25.44	25.59	578,688	###	###	###	1.8
2022-Feb-21 Mon	###	###	###	###	644,382	0	35.9	35.9	0.0
2022-Feb-18 Fri	###	26.86	26.21	26.48			66.1	66.1	###
2022-Feb-17 Thu	26.28	26.56	###	26.23			###	###	###
2022-Feb-16 Wed	25.55	###	25.53	###	598,329	###	###	###	0.0
2022-Feb-15 Tue	25.75	26.44	25.45	25.47	1,245,888	###	39.9	39.9	###
2022-Feb-14 Mon	###	###	###	25.76	941,472	0	44.0	44.0	1.8
2022-Feb-11 Fri	26.5	26.78	26.26	26.55			75.6	75.6	###
2022-Feb-10 Thu	27.79	27.79	26.755	###	816,848	22,277,487	13.5	13.5	0.0
2022-Feb-09 Wed	26.7	27.525	26.56	27.43			83.3	83.3	###
2022-Feb-08 Tue	###	###	###	###			###	###	0.0
2022-Feb-07 Mon	25.58	###	25.21	25.82	913,354	11,512,827	###	###	1.8
2022-Feb-04 Fri	25.42	###	25.42	###			78.4	78.4	0.0
2022-Feb-03 Thu	25.54	###	25.4	25.87			###	###	1.8
2022-Feb-02 Wed	27	27.25	###	###			13.0	13.0	0.0
2022-Feb-01 Tue	26.7	###	###	###	1,765,455	0	###	###	0.0
2022-Jan-31 Mon	###	27.85	23.76	26.76	5,263,020	###	###	###	###
2022-Jan-28 Fri	###	###	###	31.24	1,397,623	0	56.0	56.0	###
2022-Jan-27 Thu	###	32.26	###	31.22	709,124	11,438,170	83.7	83.7	2.2
2022-Jan-25 Tue	###	###	###	###	587,875	0	###	###	0.0
2022-Jan-24 Mon	###	###	32.5	###	513,880	8,350,550	###	###	0.0
2022-Jan-21 Fri	33.5	###	32.76	###			###	###	0.0
2022-Jan-20 Thu	###	###	33.45	###			###	###	0.0
2022-Jan-19 Wed	###	###	###	###			###	###	0.0
2022-Jan-18 Tue	###	34.41	33.26	33.47			###	###	###
2022-Jan-17 Mon	###	34.47	33.77	###			###	###	0.0
2022-Jan-14 Fri	###	###	###	###			71.6	71.6	0.0
2022-Jan-13 Thu	###	###	###	34.25	408,454	0	72.1	72.1	###
2022-Jan-12 Wed	34.22	34.23	33.845	###			35.1	35.1	0.0
2022-Jan-11 Tue	###	34.47	###	###			###	###	0.0
2022-Jan-10 Mon	32.7	###	32.58	33.74			###	###	2.4
2022-Jan-07 Fri	###	###	###	32.88			###	###	2.3
2022-Jan-06 Thu	32.22	32.45	31.85	###	349,643	11,241,022	55.2	55.2	0.0
2022-Jan-05 Wed	###	###	###	32.49			###	###	###
2022-Jan-04 Tue	31.86	###	31.77	32.86			82.9	82.9	2.3
2021-Dec-31 Fri	###	32.52	31.51	31.51			###	###	###
2021-Dec-30 Thu	###	###	31.87	###			70.9	70.9	0.0
2021-Dec-29 Wed	###	###	###	###			###	###	0.0
2021-Dec-24 Fri	31.83	###	31.7	###			###	###	0.0
2021-Dec-23 Thu	30.78	###	30.78	###	557,458	8,579,278	###	###	0.0
2021-Dec-22 Wed	31.81	31.85	###	###			10.2	10.2	0.0
2021-Dec-21 Tue	###	###	###	###			80.3	80.3	0.0
2021-Dec-20 Mon	31.76	31.86	###	###			38.8	38.8	0.0
2021-Dec-17 Fri	31.49	###	31.43	31.56	1,057,722	###	71.4	71.4	2.3
2021-Dec-16 Thu	###	###	31.2	###	511,458	7,978,744	###	###	0.0
2021-Dec-15 Wed	31.2	31.8	31.2	31.54	445,650	14,037,975	###	###	2.3
2021-Dec-14 Tue	31.73	31.89	31.325	31.45			34.9	34.9	###
2021-Dec-13 Mon	###	###	###	31.47	358,346	0	###	###	2.2
2021-Dec-10 Fri	###	###	31.47	###			###	###	0.0
2021-Dec-09 Thu	###	32.49	31.85	32.26	352,273	11,332,622	###	###	2.3
2021-Dec-08 Wed	31.87	###	31.7	###			63.6	63.6	0.0
2021-Dec-07 Tue	31.44	31.82	31.43	31.71	314,581	9,948,624	71.0	71.0	###
2021-Dec-06 Mon	31.83	###	31.29	31.44	608,859	###	###	###	2.2
2021-Dec-03 Fri	###	32.21	31.54	###			###	###	0.0
2021-Dec-02 Thu	###	###	###	###	522,546	0	74.4	74.4	0.0
2021-Dec-01 Wed	###	###	31.79	###			72.3	72.3	0.0
2021-Nov-30 Tue	32.53	32.7	###	###	808,889	###	21.9	21.9	0.0
2021-Nov-29 Mon	###	###	###	32.52			64.2	64.2	2.3
2021-Nov-26 Fri	###	###	31.77	31.85	553,528	###	###	###	2.3
2021-Nov-25 Thu	###	###	###	###	457,073	0	###	###	0.0
2021-Nov-24 Wed	###	32.045	###	31.83	478,481	###	77.3	77.3	###
2021-Nov-23 Tue	31.52	31.78	###	###			73.2	73.2	0.0
2021-Nov-22 Mon	31.46	31.71	###	31.52	491,870	###	###	###	###
2021-Nov-19 Fri	###	31.72	31.22	31.46	614,778	###	###	###	2.2
2021-Nov-18 Thu	30.75	###	30.59	31.45	677,429	10,361,276	###	###	###
2021-Nov-17 Wed	30.5	###	###	30.72	949,347	0	###	###	2.2
2021-Nov-16 Tue	###	###	###	###			29.1	29.1	0.0
2021-Nov-15 Mon	###	###	30.57	###			78.0	78.0	0.0
2021-Nov-12 Fri	###	###	###	30.51	1,809,424	0	###	###	###
2021-Nov-11 Thu	32.47	32.58	###	###	973,877	15,864,456	11.8	11.8	0.0
2021-Nov-10 Wed	###	###	31.73	###	764,644	12,131,077	###	###	0.0
2021-Nov-09 Tue	32.45	32.72	###	###			28.0	28.0	0.0
2021-Nov-08 Mon	###	32.7	###	###			39.2	39.2	0.0
2021-Nov-05 Fri	###	33.45	32.48	###			###	###	0.0
2021-Nov-04 Thu	32.79	###	###	###	952,529	0	###	###	0.0
2021-Nov-03 Wed	###	33.24	32.175	###	999,677	###	###	###	0.0
2021-Nov-02 Tue	###	###	31.72	31.87			###	###	###
2021-Nov-01 Mon	32.29	###	###	32.2	565,952	0	44.6	44.6	###
2021-Oct-29 Fri	32.2	###	31.51	31.51			###	###	###
2021-Oct-28 Thu	###	###	31.83	###			###	###	0.0
2021-Oct-27 Wed	31.5	###	31.45	###			###	###	0.0
2021-Oct-26 Tue	31.2	31.71	###	31.5	967,975	15,347,243	78.4	78.4	2.3
2021-Oct-25 Mon	31.7	###	31.22	###			30.0	30.0	0.0
2021-Oct-22 Fri	31.85	###	###	###			34.0	34.0	0.0
2021-Oct-21 Thu	31.76	32.23	31.55	31.82			73.3	73.3	2.3
2021-Oct-20 Wed	31.74	###	31.57	31.87	819,988	###	72.6	72.6	###
2021-Oct-19 Tue	31.84	###	31.55	###			###	###	0.0
2021-Oct-18 Mon	32.48	32.48	31.81	31.89	555,442	17,854,683	25.4	25.4	2.3
2021-Oct-15 Fri	32.22	32.8	###	32.48	985,370	###	72.1	72.1	###
2021-Oct-14 Thu	32.56	###	###	###	704,746	0	###	###	0.0
2021-Oct-13 Wed	###	###	###	###			66.4	66.4	0.0
2021-Oct-12 Tue	###	###	###	32.27	1,498,188	0	###	###	###
2021-Oct-11 Mon	###	###	33.74	33.84	559,089	###	###	###	2.4
2021-Oct-08 Fri	34.2	34.325	33.84	###			28.2	28.2	0.0
2021-Oct-07 Thu	###	34.47	33.83	###	534,651	###	65.2	65.2	0.0
2021-Oct-06 Wed	33.8	###	33.58	33.82	822,741	13,813,821	73.5	73.5	2.4
2021-Oct-05 Tue	33.43	###	###	33.58			###	###	2.4
2021-Oct-04 Mon	33.59	###	33.46	33.79			76.7	76.7	###
2021-Oct-01 Fri	33.75	33.87	33.23	33.49			35.9	35.9	2.4
2021-Sep-30 Thu	33.75	34.22	###	34.2	667,858	11,427,050	71.3	71.3	2.4
2021-Sep-29 Wed	###	34.54	###	###	991,074	17,115,847	33.8	33.8	0.0
2021-Sep-28 Tue	###	34.675	###	34.45			79.7	79.7	###
2021-Sep-27 Mon	34.73	###	###	34.77	609,776	0	###	###	###
2021-Sep-24 Fri	###	35.21	###	34.76			###	###	2.5
2021-Sep-23 Thu	###	35.42	34.58	34.76	626,271	21,919,485	18.0	18.0	2.5
2021-Sep-22 Wed	34.54	###	34.41	###			74.4	74.4	0.0
2021-Sep-21 Tue	34.25	34.745	###	34.47			###	###	2.5
2021-Sep-20 Mon	35.75	###	34.55	###	1,458,546	25,196,382	37.7	37.7	0.0
2021-Sep-17 Fri	###	###	###	###			67.5	67.5	0.0
2021-Sep-16 Thu	###	36.5	35.88	###			###	###	0.0
2021-Sep-15 Wed	36.45	36.73	###	###	444,550	###	###	###	0.0
2021-Sep-14 Tue	###	36.79	###	36.48			###	###	2.6
2021-Sep-13 Mon	###	36.43	35.85	36.25	580,824	20,990,979	###	###	###
2021-Sep-10 Fri	36.4	###	###	###	884,283	0	###	###	0.0
2021-Sep-09 Thu	36.55	###	###	36.4			59.7	59.7	###
2021-Sep-08 Wed	###	###	36.56	36.73	629,873	11,514,078	21.3	21.3	###
2021-Sep-07 Tue	###	###	###	37.59	600,388	0	40.0	40.0	2.7
2021-Sep-06 Mon	36.75	37.56	###	37.54			###	###	###
2021-Sep-03 Fri	36.21	###	###	36.75			73.2	73.2	2.6
2021-Sep-02 Thu	36.53	36.79	35.75	###	973,327	35,302,570	25.5	25.5	0.0
2021-Sep-01 Wed	###	###	###	36.72	835,122	0	###	###	2.6
2021-Aug-31 Tue	36.44	###	35.72	###	852,145	###	###	###	0.0
2021-Aug-30 Mon	###	36.25	35.47	###			67.1	67.1	0.0
2021-Aug-27 Fri	###	###	35.4	36.27	1,180,125	###	29.9	29.9	###
2021-Aug-26 Thu	###	###	###	36.7			###	###	###
2021-Aug-25 Wed	37.23	###	###	###	1,463,124	0	###	###	0.0
2021-Aug-24 Tue	###	39.25	###	36.78	2,646,676	###	4.8	4.8	2.6
2021-Aug-23 Mon	###	###	###	40.5	288,356	0	###	###	2.9
2021-Aug-20 Fri	40.75	###	40.53	40.7			###	###	2.9
2021-Aug-19 Thu	40.49	40.78	40.27	40.75	346,488	14,041,426	74.7	74.7	###
2021-Aug-18 Wed	###	###	###	40.59	462,150	0	32.1	32.1	###
2021-Aug-17 Tue	###	###	###	40.55			47.2	47.2	###
2021-Aug-16 Mon	39.8	###	39.8	40.42	425,982	8,477,041	86.9	86.9	2.9
2021-Aug-13 Fri	39.7	###	###	###			37.0	37.0	0.0
2021-Aug-12 Thu	###	###	###	###			26.7	26.7	0.0
2021-Aug-11 Wed	###	###	###	###			###	###	0.0
2021-Aug-10 Tue	40.71	###	40.41	###	340,687	6,883,580	###	###	0.0
2021-Aug-09 Mon	###	40.53	###	###			70.7	70.7	0.0
2021-Aug-06 Fri	###	###	###	40.41			72.7	72.7	###
2021-Aug-05 Thu	40.2	40.83	###	39.86			34.4	34.4	2.8
2021-Aug-04 Wed	40.7	###	39.81	###			###	###	0.0
2021-Aug-03 Tue	###	40.85	39.86	###			77.3	77.3	0.0
2021-Aug-02 Mon	39.56	###	39.49	###			74.7	74.7	0.0
2021-Jul-30 Fri	39.83	###	39.21	39.25	543,042	###	28.8	28.8	###
2021-Jul-29 Thu	###	###	39.24	39.73	807,321	###	28.4	28.4	2.8
2021-Jul-28 Wed	40.84	40.84	###	###	439,828	8,981,287	28.5	28.5	0.0
2021-Jul-27 Tue	###	###	40.4	40.56			27.0	27.0	2.9
2021-Jul-26 Mon	41.28	41.59	###	41.41	425,675	###	75.6	75.6	3.0
2021-Jul-23 Fri	###	41.44	###	###			###	###	0.0
2021-Jul-22 Thu	41.4	###	###	40.86			25.5	25.5	2.9
2021-Jul-21 Wed	###	###	40.75	###	414,986	###	40.3	40.3	0.0
2021-Jul-20 Tue	40.2	41.25	###	###			###	###	0.0
2021-Jul-19 Mon	###	40.4	###	###	357,888	###	87.1	87.1	0.0
2021-Jul-16 Fri	39.4	39.77	39.2	###			###	###	0.0
2021-Jul-15 Thu	40.41	###	39.2	39.4	908,477	17,806,149	###	###	2.8
2021-Jul-14 Wed	40.85	40.85	39.81	###	431,355	17,396,547	###	###	0.0
2021-Jul-13 Tue	###	41.2	###	40.85			35.9	35.9	2.9
2021-Jul-12 Mon	###	41.43	###	40.77	258,381	###	###	###	2.9
2021-Jul-09 Fri	41.27	###	40.57	###	481,522	9,767,673	###	###	0.0
2021-Jul-08 Thu	###	41.7	###	41.42	283,171	###	###	###	3.0
2021-Jul-07 Wed	40.44	###	###	40.86			###	###	2.9
2021-Jul-06 Tue	41.28	41.45	###	###			###	###	0.0
2021-Jul-05 Mon	###	###	41.2	41.28	235,183	###	33.7	33.7	2.9
2021-Jul-02 Fri	42.2	###	###	###			22.5	22.5	0.0
2021-Jul-01 Thu	43.43	43.43	###	###			###	###	0.0
2021-Jun-30 Wed	43.51	###	43.4	43.51	512,481	###	61.3	61.3	3.1
2021-Jun-29 Tue	###	43.43	###	###			###	###	0.0
2021-Jun-28 Mon	42.22	###	###	###			87.9	87.9	0.0
2021-Jun-25 Fri	###	42.82	41.7	###			36.1	36.1	0.0
2021-Jun-24 Thu	###	42.42	###	41.83			34.7	34.7	3.0
2021-Jun-23 Wed	41.88	42.51	41.86	###	390,057	16,454,554	76.4	76.4	0.0
2021-Jun-22 Tue	42.2	###	41.83	###			66.0	66.0	0.0
2021-Jun-21 Mon	41.55	###	41.21	###			79.9	79.9	0.0
2021-Jun-18 Fri	41.83	42.54	###	###			65.7	65.7	0.0
2021-Jun-17 Thu	39.75	###	39.75	###	568,256	11,294,088	###	###	0.0
2021-Jun-16 Wed	###	40.53	39.755	###	399,448	16,034,841	###	###	0.0
2021-Jun-15 Tue	###	###	38.84	###			79.9	79.9	0.0
2021-Jun-11 Fri	38.74	###	38.675	39.2	355,376	6,872,083	70.5	70.5	2.8
2021-Jun-10 Thu	38.89	###	38.2	38.43	1,118,972	###	27.5	27.5	2.7
2021-Jun-09 Wed	39.4	###	###	38.83	827,880	0	27.0	27.0	###
2021-Jun-08 Tue	###	40.44	39.81	###			###	###	0.0
2021-Jun-07 Mon	###	41.24	39.88	40.25	325,076	13,185,082	45.0	45.0	2.9
2021-Jun-04 Fri	39.8	40.59	###	###	423,527	8,595,480	###	###	0.0
2021-Jun-03 Thu	###	40.23	39.47	###			###	###	0.0
2021-Jun-02 Wed	40.47	40.82	39.42	###	472,584	18,960,070	###	###	0.0
2021-Jun-01 Tue	41.22	###	40.71	###	260,989	###	40.6	40.6	0.0
2021-May-31 Mon	###	###	40.84	###			73.5	73.5	0.0
2021-May-28 Fri	###	###	###	40.7			###	###	2.9
2021-May-27 Thu	###	###	39.5	40.57	754,847	14,908,228	27.4	27.4	2.9
2021-May-26 Wed	###	41.46	###	41.22			###	###	2.9
2021-May-25 Tue	41.43	###	###	###	232,541	0	###	###	0.0
2021-May-24 Mon	###	###	###	40.88	278,752	0	###	###	###
2021-May-21 Fri	###	41.48	40.59	40.73	352,376	14,459,749	###	###	###
2021-May-20 Thu	###	###	###	40.87			64.5	64.5	###
2021-May-19 Wed	40.51	41.155	###	40.7			78.6	78.6	2.9
2021-May-18 Tue	41.72	41.72	###	40.81	272,584	###	###	###	###
2021-May-17 Mon	41.26	###	40.86	###			###	###	0.0
2021-May-14 Fri	###	41.47	40.76	###			###	###	0.0
2021-May-13 Thu	###	41	###	40.76			81.8	81.8	###
2021-May-12 Wed	###	41.41	40.44	###			34.4	34.4	0.0
2021-May-11 Tue	###	###	40.72	###			###	###	0.0
2021-May-10 Mon	41.47	###	41.21	41.57			###	###	###
2021-May-07 Fri	41.5	41.76	41.29	###	291,954	12,123,389	###	###	0.0
2021-May-06 Thu	41.77	###	41.47	41.73	269,680	###	###	###	###
2021-May-05 Wed	40.75	###	40.53	###			###	###	0.0
2021-May-04 Tue	42.25	###	41.47	41.84	285,542	###	###	###	3.0
2021-May-03 Mon	41.89	###	41.86	###	243,344	5,093,189	79.5	79.5	0.0
2021-Apr-30 Fri	42.29	42.56	41.58	42.26	346,777	###	46.3	46.3	3.0
2021-Apr-29 Thu	###	###	###	42.43	1,060,148	0	74.4	74.4	###
2021-Apr-28 Wed	###	41.89	###	40.86	913,927	###	###	###	2.9
2021-Apr-27 Tue	###	39.42	###	###	382,846	###	###	###	0.0
2021-Apr-26 Mon	###	39.26	38.45	###			43.6	43.6	0.0
2021-Apr-23 Fri	38.7	###	###	###	305,480	0	75.1	75.1	0.0
2021-Apr-22 Thu	38.59	38.82	###	38.82	364,970	###	71.7	71.7	2.8
2021-Apr-21 Wed	###	38.77	###	38.71	585,677	11,353,348	###	###	###
2021-Apr-20 Tue	38.2	###	###	###			46.5	46.5	0.0
2021-Apr-19 Mon	38.75	39.28	###	###			###	###	0.0
2021-Apr-16 Fri	39.45	39.49	###	38.78	379,420	7,491,647	###	###	2.8
2021-Apr-15 Thu	39.79	39.79	38.84	###	674,373	26,512,974	23.8	23.8	0.0
2021-Apr-14 Wed	###	40.28	###	39.73			###	###	2.8
2021-Apr-13 Tue	###	###	###	###	547,247	0	37.4	37.4	0.0
2021-Apr-12 Mon	38.72	###	###	39.21	489,283	0	86.5	86.5	###
2021-Apr-09 Fri	###	38.88	###	###	447,671	8,702,724	###	###	0.0
2021-Apr-08 Thu	39.41	39.52	###	###			24.0	24.0	0.0
2021-Apr-07 Wed	###	39.45	###	###	873,587	###	80.5	80.5	0.0
2021-Apr-06 Tue	39.48	39.48	38.5	###			23.1	23.1	0.0
2021-Apr-01 Thu	###	39.4	###	###			27.5	27.5	0.0
2021-Mar-31 Wed	39.24	39.85	38.825	39.24			###	###	2.8
2021-Mar-30 Tue	40	###	###	###	481,746	0	34.9	34.9	0.0
2021-Mar-29 Mon	39.58	###	###	39.26	290,888	0	###	###	2.8
2021-Mar-26 Fri	39.8	39.88	###	39.45	275,180	5,487,089	###	###	2.8
2021-Mar-25 Thu	39.58	39.7	39.23	39.44	321,129	12,673,355	###	###	2.8
2021-Mar-24 Wed	38.71	###	38.44	39.58			86.7	86.7	2.8
2021-Mar-23 Tue	38.51	###	38.44	38.84			###	###	2.8
2021-Mar-22 Mon	###	###	37.55	38.52			###	###	###
2021-Mar-19 Fri	37.48	38.52	###	38.22			###	###	2.7
2021-Mar-18 Thu	###	37.78	###	37.59	481,142	9,088,772	42.9	42.9	2.7
2021-Mar-17 Wed	###	###	###	37.44	519,123	0	75.9	75.9	2.7
2021-Mar-16 Tue	###	###	###	###	467,243	0	80.4	80.4	0.0
2021-Mar-15 Mon	###	###	35.27	###			###	###	0.0
2021-Mar-12 Fri	35.5	35.7	###	35.22	239,877	###	23.5	23.5	2.5
2021-Mar-11 Thu	###	###	34.85	###			###	###	0.0
2021-Mar-10 Wed	###	35.72	34.73	34.75	494,124	###	###	###	2.5
2021-Mar-09 Tue	###	35.45	34.83	###	515,676	18,120,854	71.5	71.5	0.0
2021-Mar-08 Mon	35.55	35.58	34.89	###			32.7	32.7	0.0
2021-Mar-05 Fri	35.2	###	34.49	34.8			###	###	2.5
2021-Mar-04 Thu	35.83	###	###	35.49	425,252	0	###	###	###
2021-Mar-03 Wed	36.8	###	###	###			31.4	31.4	0.0
2021-Mar-02 Tue	###	###	36.76	36.82			52.9	52.9	###
2021-Mar-01 Mon	###	###	###	36.85			###	###	2.6
2021-Feb-26 Fri	36.55	36.7	35.86	###			36.8	36.8	0.0
2021-Feb-25 Thu	37.45	37.74	36.8	###			###	###	0.0
2021-Feb-24 Wed	37.7	38.25	###	###			41.5	41.5	0.0
2021-Feb-23 Tue	###	###	###	37.76			###	###	2.7
2021-Feb-22 Mon	###	###	###	###			21.2	21.2	0.0
2021-Feb-19 Fri	39.88	###	39.58	39.75	607,855	12,029,450	###	###	###
2021-Feb-18 Thu	###	40.28	39.42	39.8			74.8	74.8	2.8
2021-Feb-17 Wed	40	###	38.53	39.5			###	###	###
2021-Feb-16 Tue	39.72	40.25	###	39.28			###	###	2.8
2021-Feb-15 Mon	38.78	38.78	###	38.57	252,187	###	34.6	34.6	2.8
2021-Feb-12 Fri	38.8	38.8	###	38.2			###	###	2.7
2021-Feb-11 Thu	37.7	###	###	###	404,754	0	81.9	81.9	0.0
2021-Feb-10 Wed	###	###	###	37.8	242,070	0	39.9	39.9	2.7
2021-Feb-09 Tue	37.75	37.84	###	37.84	324,777	6,144,780	###	###	2.7
2021-Feb-08 Mon	37.71	38.23	###	###			###	###	0.0
2021-Feb-05 Fri	###	###	37.45	37.74	232,080	###	34.4	34.4	2.7
2021-Feb-04 Thu	38.5	###	37.57	37.71			###	###	###
2021-Feb-03 Wed	37.84	###	37.74	38.5	262,574	4,954,771	77.7	77.7	2.8
2021-Feb-02 Tue	###	38.2	37.43	37.82			###	###	###
2021-Feb-01 Mon	36.71	###	###	###	683,278	0	###	###	0.0
2021-Jan-29 Fri	36.58	###	###	36.8			###	###	2.6
2021-Jan-28 Thu	36.75	36.87	###	###	456,255	###	###	###	0.0
2021-Jan-27 Wed	37.48	###	36.8	37.41			50.2	50.2	2.7
2021-Jan-25 Mon	36.5	36.82	###	###	282,028	###	###	###	0.0
2021-Jan-22 Fri	###	###	36.21	36.28			45.3	45.3	###
2021-Jan-21 Thu	37.49	37.8	36.26	36.54			17.1	17.1	###
2021-Jan-20 Wed	###	###	35.55	###	731,129	###	59.8	59.8	0.0
2021-Jan-19 Tue	###	###	###	35.41			67.5	67.5	###
2021-Jan-18 Mon	34.4	###	###	###	261,279	0	###	###	0.0
2021-Jan-15 Fri	34.72	###	34.41	34.57			33.4	33.4	###
2021-Jan-14 Thu	###	34.88	###	34.8	242,151	###	###	###	2.5
2021-Jan-13 Wed	###	34.43	33.83	###			64.6	64.6	0.0
2021-Jan-12 Tue	###	34.53	###	34.25	300,287	5,184,455	46.9	46.9	###
2021-Jan-11 Mon	35.2	35.25	34.125	###			###	###	0.0
2021-Jan-08 Fri	###	###	33.88	###	270,272	###	84.3	84.3	0.0
2021-Jan-07 Thu	34.84	35.2	###	###	235,820	###	21.9	21.9	0.0
2021-Jan-06 Wed	34.45	34.86	###	34.22	300,282	###	39.8	39.8	2.4
2021-Jan-05 Tue	34.85	###	###	34.86	321,523	0	###	###	2.5
2021-Jan-04 Mon	###	###	34.74	###			56.2	56.2	0.0
2020-Dec-31 Thu	35.24	35.24	###	34.78	129,173	2,276,028	26.4	26.4	2.5
2020-Dec-30 Wed	###	35.73	###	35.25	147,046	2,626,976	26.5	26.5	2.5
2020-Dec-29 Tue	35.89	###	35.22	35.54			22.3	22.3	2.5
2020-Dec-24 Thu	35.4	35.84	35.4	###	164,876	5,872,883	###	###	0.0
2020-Dec-23 Wed	###	###	35.25	###			22.3	22.3	0.0
2020-Dec-22 Tue	35.27	35.84	###	35.4	365,788	6,554,920	78.5	78.5	2.5
2020-Dec-21 Mon	35.55	###	###	35.59	377,642	0	###	###	2.5
2020-Dec-18 Fri	35.5	###	###	35.77	1,033,222	0	77.9	77.9	2.6
2020-Dec-17 Thu	34.86	35.44	34.51	###	842,679	###	77.3	77.3	0.0
2020-Dec-16 Wed	34.78	34.85	###	34.2	383,179	###	###	###	2.4
2020-Dec-15 Tue	34.7	34.76	###	34.43	499,385	###	###	###	###
2020-Dec-14 Mon	34.5	###	###	34.56	467,775	0	###	###	2.5
2020-Dec-11 Fri	34.55	34.59	###	###	620,375	10,729,385	###	###	0.0
2020-Dec-10 Thu	35.49	35.49	###	34.47	584,689	###	###	###	2.5
2020-Dec-09 Wed	###	###	33.88	###			###	###	0.0
2020-Dec-08 Tue	34.24	34.72	33.23	###			###	###	0.0
2020-Dec-07 Mon	35.29	35.59	###	34.45	760,858	###	###	###	###
2020-Dec-04 Fri	36.55	###	###	###	612,826	0	18.1	18.1	0.0
2020-Dec-03 Thu	36.76	37.28	36.76	###			###	###	0.0
2020-Dec-02 Wed	37.5	37.82	###	37.23	973,877	###	###	###	###
2020-Dec-01 Tue	###	38.5	37.43	###	439,980	16,703,840	71.0	71.0	0.0
2020-Nov-30 Mon	38.45	38.46	###	37.43			24.7	24.7	###
2020-Nov-27 Fri	37.24	37.79	###	37.58	234,940	###	74.9	74.9	2.7
2020-Nov-26 Thu	###	###	###	###			###	###	0.0
2020-Nov-25 Wed	###	###	###	36.82	361,745	0	###	###	###
2020-Nov-24 Tue	37.55	###	###	37.21	388,659	0	36.4	36.4	2.7
2020-Nov-23 Mon	###	###	###	###			###	###	0.0
2020-Nov-20 Fri	37.75	38.45	37.56	38.24			###	###	###
2020-Nov-19 Thu	38.76	38.76	###	###	479,121	###	23.0	23.0	0.0
2020-Nov-18 Wed	###	39.73	38.77	38.86			###	###	2.8
2020-Nov-17 Tue	###	###	###	38.82	735,829	0	39.2	39.2	2.8
2020-Nov-16 Mon	39.23	39.85	###	39.76	32,653	###	###	###	2.8
2020-Nov-13 Fri	###	###	###	###	636,741	0	65.4	65.4	0.0
2020-Nov-12 Thu	38.4	39.2	38.27	39.2			###	###	2.8
2020-Nov-11 Wed	38.23	###	###	38.49	612,086	0	67.8	67.8	###
2020-Nov-10 Tue	###	40.82	38.43	38.82			19.6	19.6	2.8
2020-Nov-09 Mon	41.71	###	###	###			77.7	77.7	0.0
2020-Nov-06 Fri	41.75	###	41.57	41.7	253,084	5,260,350	34.6	34.6	3.0
2020-Nov-05 Thu	41.77	42.2	41.51	###	451,752	18,908,079	32.0	32.0	0.0
2020-Nov-04 Wed	41.8	41.86	###	41.52			###	###	3.0
2020-Nov-03 Tue	###	###	41.53	###			23.6	23.6	0.0
2020-Nov-02 Mon	40.7	###	###	###			83.7	83.7	0.0
2020-Oct-30 Fri	###	###	###	###	571,254	0	17.5	17.5	0.0
2020-Oct-29 Thu	40.24	40.49	39.75	###	327,584	13,142,670	65.5	65.5	0.0
2020-Oct-28 Wed	39.71	40.59	###	40.5	281,726	5,717,629	78.2	78.2	2.9
2020-Oct-27 Tue	40.55	40.74	39.955	###			###	###	0.0
2020-Oct-26 Mon	40.49	###	40	40.72	652,859	13,057,180	###	###	2.9
2020-Oct-23 Fri	###	40.7	39.46	40.49			78.1	78.1	2.9
2020-Oct-22 Thu	40.29	###	###	40.86			80.3	80.3	2.9
2020-Oct-21 Wed	41.46	41.47	###	40.76			###	###	###
2020-Oct-20 Tue	###	###	40.43	###			78.2	78.2	0.0
2020-Oct-19 Mon	###	###	###	40.86	393,678	0	###	###	2.9
2020-Oct-16 Fri	40.5	###	###	###	662,682	0	###	###	0.0
2020-Oct-15 Thu	###	###	39.5	39.86			35.9	35.9	2.8
2020-Oct-14 Wed	###	###	39.5	###	415,244	###	37.0	37.0	0.0
2020-Oct-13 Tue	39.2	###	###	###	329,285	0	###	###	0.0
2020-Oct-12 Mon	###	###	###	###			###	###	0.0
2020-Oct-09 Fri	38.71	###	###	38.79			61.6	61.6	###
2020-Oct-08 Thu	38.23	###	###	38.81	380,640	0	###	###	2.8
2020-Oct-07 Wed	37.53	###	36.88	###	292,423	5,392,280	###	###	0.0
2020-Oct-06 Tue	37.89	###	37.29	37.59			###	###	2.7
2020-Oct-05 Mon	###	37.86	37.28	37.77	232,840	###	66.9	66.9	2.7
2020-Oct-02 Fri	37.2	37.4	###	###	404,489	7,563,944	###	###	0.0
2020-Oct-01 Thu	37.45	37.8	###	37.44			35.5	35.5	2.7
2020-Sep-30 Wed	###	###	###	###			35.5	35.5	0.0
2020-Sep-29 Tue	37.55	###	###	37.5	343,658	0	40.8	40.8	2.7
2020-Sep-28 Mon	###	37.49	36.74	37.22			###	###	2.7
2020-Sep-25 Fri	37.49	###	36.42	36.86	502,927	###	19.5	19.5	2.6
2020-Sep-24 Thu	37.52	37.54	###	###	398,259	7,475,321	###	###	0.0
2020-Sep-23 Wed	###	37.84	36.8	###	569,351	21,248,179	75.2	75.2	0.0
2020-Sep-22 Tue	35.71	###	###	36.75			90.1	90.1	2.6
2020-Sep-21 Mon	###	###	###	35.83			78.2	78.2	###
2020-Sep-18 Fri	###	###	35.54	35.8			15.5	15.5	2.6
2020-Sep-17 Thu	37.46	37.46	36.56	###			29.3	29.3	0.0
2020-Sep-16 Wed	###	37.45	36.88	37.23			###	###	###
2020-Sep-15 Tue	37.42	###	###	###	587,275	0	29.9	29.9	0.0
2020-Sep-14 Mon	###	37.28	36.8	###			70.7	70.7	0.0
2020-Sep-11 Fri	###	###	###	36.84	436,359	0	67.8	67.8	###
2020-Sep-10 Thu	37.2	37.53	36.7	###			44.7	44.7	0.0
2020-Sep-09 Wed	35.8	36.58	###	36.26	717,726	###	###	###	2.6
2020-Sep-08 Tue	###	###	36.055	36.24	564,683	10,179,822	36.2	36.2	2.6
2020-Sep-07 Mon	36.42	###	###	36.24	401,583	0	30.3	30.3	2.6
2020-Sep-04 Fri	###	###	###	36.44			###	###	2.6
2020-Sep-03 Thu	38.7	38.7	37.2	37.42	849,947	32,255,488	15.0	15.0	2.7
2020-Sep-02 Wed	38.45	###	37.75	38.4	471,676	8,902,884	###	###	2.7
2020-Sep-01 Tue	38.4	###	###	###	1,117,326	0	38.2	38.2	0.0
2020-Aug-31 Mon	###	###	###	###			33.6	33.6	0.0
2020-Aug-28 Fri	###	40.5	39.47	39.53			29.7	29.7	###
2020-Aug-27 Thu	###	###	###	40.58	1,457,274	0	###	###	2.9
2020-Aug-26 Wed	39.8	40.72	39.41	40.21	1,082,184	###	79.3	79.3	2.9
2020-Aug-25 Tue	###	41.79	39.25	39.52			15.6	15.6	2.8
2020-Aug-24 Mon	39.59	###	###	###	461,327	0	###	###	0.0
2020-Aug-21 Fri	###	###	39.43	39.56	796,549	###	###	###	2.8
2020-Aug-20 Thu	40.2	40.74	###	40.46	475,386	###	###	###	2.9
2020-Aug-19 Wed	###	###	39.78	40.41			78.5	78.5	###
2020-Aug-18 Tue	39.23	###	39.23	39.88	467,523	###	###	###	2.8
2020-Aug-17 Mon	###	39.24	###	###	524,444	###	76.6	76.6	0.0
2020-Aug-14 Fri	38.47	38.87	###	38.82			###	###	2.8
2020-Aug-13 Thu	39.81	###	38.49	38.73	835,088	###	###	###	###
2020-Aug-12 Wed	###	39.74	###	###	474,529	###	###	###	0.0
2020-Aug-11 Tue	39.88	###	39.56	###	521,874	###	###	###	0.0
2020-Aug-10 Mon	###	40.4	###	###			74.5	74.5	0.0
2020-Aug-07 Fri	39.4	###	###	39.23	243,559	0	###	###	2.8
2020-Aug-06 Thu	###	###	###	###	250,354	0	34.0	34.0	0.0
2020-Aug-05 Wed	39.59	39.75	###	39.58			###	###	2.8
2020-Aug-04 Tue	###	###	###	###			74.7	74.7	0.0
2020-Aug-03 Mon	###	39.21	38.23	###			84.8	84.8	0.0
2020-Jul-31 Fri	###	###	###	38.45	533,852	0	28.6	28.6	###
2020-Jul-30 Thu	###	###	38.24	###			84.7	84.7	0.0
2020-Jul-29 Wed	###	38.86	###	38.28			###	###	2.7
2020-Jul-28 Tue	38.75	39.21	38.53	38.59	555,646	###	###	###	###
2020-Jul-27 Mon	38.51	38.85	38.425	38.75			66.6	66.6	2.8
2020-Jul-24 Fri	###	###	38.58	38.8			###	###	###
2020-Jul-23 Thu	38.7	###	38.44	###			67.1	67.1	0.0
2020-Jul-22 Wed	###	39.41	38.23	38.48			29.1	29.1	2.7
2020-Jul-21 Tue	39.23	###	###	39.23	575,259	0	51.4	51.4	2.8
2020-Jul-20 Mon	38.54	###	38.22	38.88			78.8	78.8	2.8
2020-Jul-17 Fri	39.27	39.5	38.21	38.47	709,788	###	###	###	2.7
2020-Jul-16 Thu	###	39.45	38.43	###	795,074	30,960,181	47.7	47.7	0.0
2020-Jul-15 Wed	38.22	38.52	###	38.47			###	###	2.7
2020-Jul-14 Tue	###	###	###	###			86.4	86.4	0.0
2020-Jul-13 Mon	###	###	###	37.87	617,722	0	80.4	80.4	###
2020-Jul-10 Fri	36.8	###	36.71	37.49	478,444	###	85.6	85.6	2.7
2020-Jul-09 Thu	37.44	37.51	###	36.85	542,487	10,174,343	23.2	23.2	2.6
2020-Jul-08 Wed	###	###	###	###			28.1	28.1	0.0
2020-Jul-07 Tue	37.55	###	###	###			81.9	81.9	0.0
2020-Jul-06 Mon	###	###	37.44	37.44	303,373	5,679,142	###	###	2.7
2020-Jul-03 Fri	###	###	37.28	###			###	###	0.0
2020-Jul-02 Thu	###	###	###	37.48	499,549	0	21.1	21.1	2.7
2020-Jul-01 Wed	36.89	38.26	36.77	37.47			###	###	###
2020-Jun-30 Tue	36.4	###	###	36.7	877,622	0	69.4	69.4	###
2020-Jun-29 Mon	###	###	###	35.7			82.7	82.7	2.6
2020-Jun-26 Fri	###	###	###	###			70.6	70.6	0.0
2020-Jun-25 Thu	###	36.22	35.49	35.53			###	###	2.5
2020-Jun-24 Wed	###	###	35.76	###			###	###	0.0
2020-Jun-23 Tue	35.7	36.27	35.43	###			###	###	0.0
2020-Jun-22 Mon	###	###	34.86	35.46	575,076	10,023,574	75.6	75.6	2.5
2020-Jun-19 Fri	###	35.59	34.77	34.79	1,667,579	58,665,429	###	###	2.5
2020-Jun-18 Thu	###	36.52	###	###			27.7	27.7	0.0
2020-Jun-17 Wed	35.51	35.83	###	###			###	###	0.0
2020-Jun-16 Tue	###	35.59	34.77	###	710,077	###	###	###	0.0
2020-Jun-15 Mon	34.43	###	###	34.72			###	###	2.5
2020-Jun-12 Fri	34.5	###	34.2	34.83	650,928	###	###	###	2.5
2020-Jun-11 Thu	###	###	34.81	35.27			###	###	###
2020-Jun-10 Wed	###	###	###	###			67.6	67.6	0.0
2020-Jun-09 Tue	35.5	###	###	###			69.5	69.5	0.0
2020-Jun-05 Fri	###	###	###	35.23			19.6	19.6	###
2020-Jun-04 Thu	35.4	###	35.29	35.77			###	###	2.6
2020-Jun-03 Wed	35.57	35.73	###	35.7	763,276	13,635,925	###	###	2.6
2020-Jun-02 Tue	35.8	###	###	35.56	742,641	0	31.7	31.7	2.5
2020-Jun-01 Mon	34.71	35.76	34.29	35.76			81.8	81.8	2.6
2020-May-29 Fri	###	35.44	###	35.27	776,456	###	###	###	###
2020-May-28 Thu	###	34.76	###	34.76			###	###	2.5
2020-May-27 Wed	34.8	34.85	###	34.28			28.5	28.5	2.4
2020-May-26 Tue	###	35.49	###	###	510,547	9,059,656	###	###	0.0
2020-May-25 Mon	###	###	34.48	34.78			###	###	2.5
2020-May-22 Fri	34.8	###	34.28	34.28			28.4	28.4	2.4
2020-May-21 Thu	34.89	###	34.28	###			74.8	74.8	0.0
2020-May-20 Wed	###	###	33.57	34.53	627,129	###	75.0	75.0	###
2020-May-19 Tue	###	###	###	###	707,340	0	###	###	0.0
2020-May-18 Mon	###	###	###	34.23	1,059,155	0	###	###	2.4
2020-May-15 Fri	31.47	32.81	31.45	32.7			89.8	89.8	2.3
2020-May-14 Thu	###	###	###	30.79	451,648	0	81.3	81.3	###
2020-May-13 Wed	###	###	30.55	31.25			78.3	78.3	2.2
2020-May-12 Tue	30.53	31.57	30.49	31.5			###	###	2.3
2020-May-11 Mon	30.5	30.78	###	30.55	370,245	5,698,070	61.6	61.6	2.2
2020-May-08 Fri	###	30.445	###	30.24	504,843	7,684,972	###	###	###
2020-May-07 Thu	29.79	###	29.47	###			###	###	0.0
2020-May-06 Wed	###	29.56	29.055	29.54			73.0	73.0	###
2020-May-05 Tue	29.2	29.48	###	###			65.7	65.7	0.0
2020-May-04 Mon	27.86	###	27.86	###			###	###	0.0
2020-May-01 Fri	28.55	28.8	28	###	420,848	11,952,083	47.5	47.5	0.0
2020-Apr-30 Thu	###	###	28.22	28.55			###	###	###
2020-Apr-29 Wed	29.5	29.5	28.71	28.89			17.0	17.0	###
2020-Apr-28 Tue	###	29.5	28.77	###	483,344	14,082,227	79.7	79.7	0.0
2020-Apr-27 Mon	###	29.22	28.48	###	242,129	6,985,421	###	###	0.0
2020-Apr-24 Fri	28.28	28.83	27.7	28.71			78.3	78.3	###
2020-Apr-23 Thu	###	###	28.25	28.49	524,359	7,406,570	14.5	14.5	###
2020-Apr-22 Wed	29	29.58	###	###			###	###	0.0
2020-Apr-21 Tue	29.7	###	###	###			###	###	0.0
2020-Apr-20 Mon	###	###	###	29.77			###	###	###
2020-Apr-17 Fri	###	30.29	29.275	29.29	524,957	###	###	###	2.1
2020-Apr-16 Thu	28.72	29.82	###	###	744,855	11,105,788	87.3	87.3	0.0
2020-Apr-15 Wed	###	###	28.83	29.23			27.4	27.4	2.1
2020-Apr-14 Tue	29.49	###	###	###	807,648	0	###	###	0.0
2020-Apr-09 Thu	28.84	29.4	###	###			###	###	0.0
2020-Apr-08 Wed	###	###	28.7	###	780,149	###	34.3	34.3	0.0
2020-Apr-07 Tue	30.2	30.25	###	29.49	813,340	###	###	###	###
2020-Apr-06 Mon	29.84	###	###	29.52			###	###	2.1
2020-Apr-03 Fri	###	###	###	29.21			###	###	###
2020-Apr-02 Thu	28.86	###	###	###	1,006,585	0	69.4	69.4	0.0
2020-Apr-01 Wed	28.51	###	27.71	28.89			###	###	###
2020-Mar-31 Tue	29.75	30.49	27	###			###	###	0.0
2020-Mar-30 Mon	###	###	24.22	###	2,251,776	###	###	###	0.0
2020-Mar-27 Fri	24.88	25.22	23.21	23.21			###	###	1.7
2020-Mar-26 Thu	###	###	23.58	###	683,382	8,057,073	25.1	25.1	0.0
2020-Mar-25 Wed	24.5	25.48	###	###			23.1	23.1	0.0
2020-Mar-24 Tue	###	23.76	###	23.57	1,190,854	14,147,345	###	###	###
2020-Mar-23 Mon	20.81	###	###	21.43	792,485	0	###	###	###
2020-Mar-20 Fri	###	23.7	21.72	###	926,486	###	###	###	0.0
2020-Mar-19 Thu	23.87	24.52	###	22.5			39.0	39.0	1.6
2020-Mar-18 Wed	26.7	26.79	###	###			13.4	13.4	0.0
2020-Mar-17 Tue	###	27.2	24.56	26.7	1,377,879	###	###	###	1.9
2020-Mar-16 Mon	###	###	24.22	24.74	1,035,677	12,542,048	###	###	1.8
2020-Mar-13 Fri	###	26.88	###	26.88			77.9	77.9	###
2020-Mar-12 Thu	27	###	25.45	25.59	1,040,974	###	###	###	1.8
2020-Mar-11 Wed	27.7	###	26.85	###	1,098,451	###	40.7	40.7	0.0
2020-Mar-10 Tue	26.45	27.78	###	27.54	1,281,940	17,806,146	59.8	59.8	2.0
2020-Mar-09 Mon	###	27.79	###	###			###	###	0.0
2020-Mar-06 Fri	###	28.4	###	###			###	###	0.0
2020-Mar-05 Thu	29	29.28	28.49	28.59			30.9	30.9	2.0
2020-Mar-04 Wed	28.84	###	28.49	###			39.1	39.1	0.0
2020-Mar-03 Tue	###	###	###	29.4			34.5	34.5	###
2020-Mar-02 Mon	29.41	###	###	29.5			###	###	2.1
2020-Feb-28 Fri	29.2	###	28.8	###			###	###	0.0
2020-Feb-27 Thu	###	30.21	###	29.73			35.9	35.9	###
2020-Feb-26 Wed	###	30.41	29.75	###	924,354	###	40.7	40.7	0.0
2020-Feb-25 Tue	###	###	###	###	793,372	0	72.7	72.7	0.0
2020-Feb-24 Mon	30.85	###	30.53	30.8	564,978	8,624,389	60.0	60.0	2.2
2020-Feb-21 Fri	###	###	31.21	31.51	635,229	9,912,748	24.8	24.8	###
2020-Feb-20 Thu	###	32.27	###	31.81	663,229	###	###	###	2.3
2020-Feb-19 Wed	###	###	30.89	###	887,484	###	###	###	0.0
2020-Feb-18 Tue	31.79	31.79	30.585	31.42	1,118,122	34,871,429	###	###	2.2
2020-Feb-17 Mon	32.4	32.58	###	###			###	###	0.0
2020-Feb-14 Fri	###	###	31.56	###	811,848	###	###	###	0.0
2020-Feb-13 Thu	###	###	31.75	###			###	###	0.0
2020-Feb-12 Wed	32.21	###	###	32.43			73.8	73.8	###
2020-Feb-11 Tue	33.28	33.43	###	32.23			11.4	11.4	2.3
2020-Feb-10 Mon	32.46	32.58	31.89	###	375,174	###	29.3	29.3	0.0
2020-Feb-07 Fri	32.52	32.76	32.47	32.47	586,083	###	###	###	###
2020-Feb-06 Thu	###	32.84	###	###			###	###	0.0
2020-Feb-05 Wed	###	###	32.245	32.45			68.4	68.4	2.3
2020-Feb-04 Tue	32.41	32.52	###	32.26	519,489	###	###	###	2.3
2020-Feb-03 Mon	31.82	###	###	###	515,352	0	###	###	0.0
2020-Jan-31 Fri	31.82	32.26	31.58	###	849,780	27,124,977	###	###	0.0
2020-Jan-30 Thu	32.49	###	###	###	738,821	0	28.7	28.7	0.0
2020-Jan-29 Wed	###	32.55	###	###	594,474	###	74.8	74.8	0.0
2020-Jan-28 Tue	31.84	###	31.72	31.83	681,428	10,807,448	43.5	43.5	###
2020-Jan-24 Fri	31.72	###	31.53	31.84	419,554	###	###	###	2.3
2020-Jan-23 Thu	###	31.77	###	31.51			40.5	40.5	###
2020-Jan-22 Wed	31.45	31.5	###	###	407,275	6,414,581	28.0	28.0	0.0
2020-Jan-21 Tue	31.25	31.45	###	31.29	322,353	###	75.3	75.3	###
2020-Jan-20 Mon	###	31.51	###	###	228,876	3,605,941	32.4	32.4	0.0
2020-Jan-17 Fri	31.45	31.57	31.23	###	309,452	###	30.7	30.7	0.0
2020-Jan-16 Thu	###	###	30.78	###			72.8	72.8	0.0
2020-Jan-15 Wed	30.75	31.145	###	30.81			66.6	66.6	###
2020-Jan-14 Tue	30.51	###	###	30.8			75.7	75.7	2.2
2020-Jan-13 Mon	###	30.57	29.81	30.57	218,048	###	###	###	###
2020-Jan-10 Fri	###	###	###	30.49			###	###	2.2
2020-Jan-09 Thu	30.75	30.75	###	###			###	###	0.0
2020-Jan-08 Wed	###	30.79	###	30.47			###	###	###
2020-Jan-07 Tue	29.47	###	29.47	###			86.0	86.0	0.0
2020-Jan-06 Mon	###	29.46	###	###	186,855	2,752,374	70.7	70.7	0.0
2020-Jan-03 Fri	###	29.76	###	###			###	###	0.0
2020-Jan-02 Thu	###	29.29	###	29.2			77.7	77.7	2.1
2019-Dec-31 Tue	29.22	29.26	###	###			36.0	36.0	0.0
2019-Dec-30 Mon	29.5	29.55	###	###			###	###	0.0
2019-Dec-24 Tue	29.55	###	###	29.44			24.8	24.8	2.1
2019-Dec-23 Mon	29.53	29.89	29.49	29.49	139,057	###	###	###	###
2019-Dec-19 Thu	###	###	29.56	29.7	449,027	###	24.9	24.9	###
2019-Dec-18 Wed	###	###	29.76	29.84			28.4	28.4	###
2019-Dec-17 Tue	###	###	###	29.85	331,645	0	38.3	38.3	2.1
2019-Dec-16 Mon	29.58	###	29.45	29.89	356,852	5,254,645	74.8	74.8	###
2019-Dec-13 Fri	29.48	###	###	29.58			###	###	2.1
2019-Dec-12 Thu	29.4	29.47	###	29.4			74.1	74.1	###
2019-Dec-11 Wed	29.5	29.52	29.23	29.5			68.8	68.8	2.1
2019-Dec-10 Tue	29.24	29.52	###	###	382,521	###	78.8	78.8	0.0
2019-Dec-09 Mon	29.56	29.56	29.22	29.27	167,144	###	29.7	29.7	###
2019-Dec-06 Fri	28.86	###	28.75	29.26			###	###	###
2019-Dec-05 Thu	###	###	28.855	29	269,520	###	30.4	30.4	###
2019-Dec-04 Wed	28.54	28.87	28.54	28.75	571,242	###	###	###	###
2019-Dec-03 Tue	29.4	29.47	###	###	328,457	###	###	###	0.0
2019-Dec-02 Mon	29.55	###	29.5	29.81			81.9	81.9	###
2019-Nov-29 Fri	29.82	###	###	###			###	###	0.0
2019-Nov-28 Thu	29.8	29.84	29.51	29.73	222,120	###	###	###	###
2019-Nov-27 Wed	29.74	29.77	29.44	###	273,245	###	30.6	30.6	0.0
2019-Nov-26 Tue	###	29.8	29.27	29.71			81.2	81.2	2.1
2019-Nov-25 Mon	###	###	28.87	###	283,523	4,092,654	39.5	39.5	0.0
2019-Nov-22 Fri	###	###	28.78	28.83	219,348	###	24.6	24.6	###
2019-Nov-21 Thu	28.59	###	28.56	28.85			###	###	###
2019-Nov-20 Wed	###	29.44	29	###	469,684	###	38.9	38.9	0.0
2019-Nov-19 Tue	###	###	28.86	29.28	313,784	###	###	###	###
2019-Nov-18 Mon	29	###	28.79	###			39.4	39.4	0.0
2019-Nov-15 Fri	###	###	###	29			65.0	65.0	###
2019-Nov-14 Thu	28.71	###	28.71	###			###	###	0.0
2019-Nov-13 Wed	28.89	29.22	28.8	###	590,780	17,138,527	###	###	0.0
2019-Nov-12 Tue	28.77	###	28.55	###			###	###	0.0
2019-Nov-11 Mon	###	28.47	28.25	28.44	365,546	10,366,884	71.6	71.6	###
2019-Nov-08 Fri	27.86	###	27.7	###	328,945	4,555,888	###	###	0.0
2019-Nov-07 Thu	###	28.29	###	###	301,150	###	###	###	0.0
2019-Nov-06 Wed	###	28.48	###	28.25			77.8	77.8	2.0
2019-Nov-05 Tue	###	###	###	###	267,378	0	###	###	0.0
2019-Nov-04 Mon	28	###	27.785	###	1,196,289	16,619,444	36.1	36.1	0.0
2019-Nov-01 Fri	27.87	27.87	27.5	###	228,045	6,313,425	###	###	0.0
2019-Oct-31 Thu	27.86	###	27.51	###			26.0	26.0	0.0
2019-Oct-30 Wed	###	27.79	27.5	###	235,078	###	###	###	0.0
2019-Oct-29 Tue	###	###	###	27.83			30.0	30.0	2.0
2019-Oct-28 Mon	27.84	###	27.48	27.49	228,652	3,141,678	25.3	25.3	###
2019-Oct-25 Fri	27.24	27.53	###	27.5			###	###	2.0
2019-Oct-24 Thu	27.55	27.55	27.22	27.26			27.1	27.1	1.9
2019-Oct-23 Wed	27.78	27.79	27.28	27.54			30.9	30.9	2.0
2019-Oct-22 Tue	27.46	27.88	###	27.82			81.9	81.9	2.0
2019-Oct-21 Mon	###	###	###	###			###	###	0.0
2019-Oct-18 Fri	###	###	27.29	27.54			###	###	2.0
2019-Oct-17 Thu	27.84	27.84	27.49	27.56			28.8	28.8	2.0
2019-Oct-16 Wed	###	27.81	27.21	27.74	639,924	###	78.7	78.7	###
2019-Oct-15 Tue	###	###	###	###	377,640	0	75.2	75.2	0.0
2019-Oct-14 Mon	###	27.41	27	###	391,645	###	###	###	0.0
2019-Oct-11 Fri	26.71	26.73	###	26.57	337,787	4,514,523	29.5	29.5	1.9
2019-Oct-10 Thu	###	26.44	###	26.44	312,281	4,128,354	83.6	83.6	1.9
2019-Oct-09 Wed	###	26.49	###	###			###	###	0.0
2019-Oct-08 Tue	27.2	###	26.71	26.73			21.0	21.0	###
2019-Oct-07 Mon	###	26.74	26.27	26.48	207,377	5,496,527	###	###	###
2019-Oct-04 Fri	26.48	###	26.26	###	345,076	4,530,847	26.5	26.5	0.0
2019-Oct-03 Thu	###	###	###	26.55			76.1	76.1	###
2019-Oct-02 Wed	###	27.29	26.54	###	778,824	20,962,047	###	###	0.0
2019-Oct-01 Tue	###	27.74	###	27.72	549,252	7,618,125	80.4	80.4	###
2019-Sep-30 Mon	27.53	27.57	27.29	27.41	479,957	13,165,220	###	###	2.0
2019-Sep-27 Fri	27.52	27.85	27.49	###	490,580	13,574,348	###	###	0.0
2019-Sep-26 Thu	27.86	###	27.41	27.5			24.8	24.8	2.0
2019-Sep-25 Wed	###	###	###	27.84	625,680	0	###	###	2.0
2019-Sep-24 Tue	27.89	28.44	27.8	###			###	###	0.0
2019-Sep-23 Mon	###	28.21	27.86	###			29.6	29.6	0.0
2019-Sep-20 Fri	###	###	27.81	###			###	###	0.0
2019-Sep-19 Thu	27.72	###	###	27.87			74.6	74.6	###
2019-Sep-18 Wed	27.78	27.87	27.46	###	720,378	19,929,257	31.2	31.2	0.0
2019-Sep-17 Tue	27.73	27.8	27.5	27.72	406,959	###	###	###	###
2019-Sep-16 Mon	27.53	27.79	27.47	27.75	489,644	###	73.8	73.8	2.0
2019-Sep-13 Fri	###	###	###	27.58			###	###	###
2019-Sep-12 Thu	###	###	27.46	27.58	355,857	###	23.8	23.8	###
2019-Sep-11 Wed	###	###	27.46	###	648,189	###	19.9	19.9	0.0
2019-Sep-10 Tue	27.76	28	###	###	707,547	9,905,658	77.1	77.1	0.0
2019-Sep-09 Mon	27.48	27.77	###	27.57	329,353	###	70.1	70.1	###
2019-Sep-06 Fri	27.53	27.73	27.4	27.52			###	###	2.0
2019-Sep-05 Thu	###	27.52	###	27.43			65.3	65.3	###
2019-Sep-04 Wed	###	27.27	26.84	###	1,520,350	###	###	###	0.0
2019-Sep-03 Tue	27.27	27.7	27.26	###			###	###	0.0
2019-Sep-02 Mon	27.26	27.55	###	###	425,747	###	###	###	0.0
2019-Aug-30 Fri	27.43	27.58	27.2	27.25			27.2	27.2	###
2019-Aug-29 Thu	26.84	###	###	###			75.1	75.1	0.0
2019-Aug-28 Wed	###	###	26.57	###	423,579	5,627,247	###	###	0.0
2019-Aug-27 Tue	26.54	###	###	26.81	286,429	0	74.9	74.9	###
2019-Aug-26 Mon	###	26.57	###	26.54	704,726	9,362,284	###	###	1.9
2019-Aug-23 Fri	26.7	###	26.54	###	576,058	7,644,289	81.6	81.6	0.0
2019-Aug-22 Thu	###	###	###	26.85			###	###	1.9
2019-Aug-21 Wed	26.75	###	26.51	26.77			###	###	1.9
2019-Aug-20 Tue	###	27.49	###	###			###	###	0.0
2019-Aug-19 Mon	26.73	###	###	###			###	###	0.0
2019-Aug-16 Fri	26.78	26.79	###	26.2	604,075	8,091,584	###	###	###
2019-Aug-15 Thu	27.23	27.26	###	###			###	###	0.0
2019-Aug-14 Wed	27.26	27.79	27.26	27.73	843,283	###	85.3	85.3	###
2019-Aug-13 Tue	26.5	27.5	26.375	###			89.9	89.9	0.0
2019-Aug-12 Mon	26.55	27.71	26.55	27.41			89.1	89.1	2.0
2019-Aug-09 Fri	###	###	25.78	25.87	605,524	###	26.2	26.2	1.8
2019-Aug-08 Thu	25.56	25.82	25.56	25.8	545,640	###	66.6	66.6	1.8
2019-Aug-07 Wed	25.57	###	25.57	25.88			74.7	74.7	1.8
2019-Aug-06 Tue	###	###	25.52	25.7	580,178	7,403,071	72.5	72.5	1.8
2019-Aug-05 Mon	26.89	###	###	26.43			40.1	40.1	1.9
2019-Aug-02 Fri	###	###	###	26.84			13.4	13.4	1.9
2019-Aug-01 Thu	27.87	###	27.78	27.87			72.3	72.3	###
2019-Jul-31 Wed	27.73	###	27.7	###	497,347	6,888,255	###	###	0.0
2019-Jul-30 Tue	###	###	27.77	27.84			###	###	2.0
2019-Jul-29 Mon	27.88	###	27.72	###			68.8	68.8	0.0
2019-Jul-26 Fri	###	27.79	27.2	###			81.5	81.5	0.0
2019-Jul-25 Thu	27.48	27.71	###	###			###	###	0.0
2019-Jul-24 Wed	###	###	###	27.2			77.6	77.6	1.9
2019-Jul-23 Tue	26.84	26.84	26.52	###			###	###	0.0
2019-Jul-22 Mon	27	27.23	26.56	###	326,080	8,769,921	20.1	20.1	0.0
2019-Jul-19 Fri	###	###	###	###	288,749	0	24.3	24.3	0.0
2019-Jul-18 Thu	###	###	26.74	26.8			###	###	1.9
2019-Jul-17 Wed	26.8	###	26.8	###	273,428	###	###	###	0.0
2019-Jul-16 Tue	###	###	26.87	###			###	###	0.0
2019-Jul-15 Mon	26.86	27.21	26.51	26.84			37.2	37.2	1.9
2019-Jul-12 Fri	###	27.44	###	###			34.0	34.0	0.0
2019-Jul-11 Thu	26.82	###	26.82	27			###	###	1.9
2019-Jul-10 Wed	26.86	###	26.71	###	536,941	7,170,847	73.4	73.4	0.0
2019-Jul-09 Tue	27	###	###	26.86			31.5	31.5	1.9
2019-Jul-08 Mon	27.46	27.58	###	###	378,224	###	###	###	0.0
2019-Jul-05 Fri	27.4	27.73	27.25	27.48			###	###	2.0
2019-Jul-04 Thu	27.21	###	###	27.24	376,643	0	64.8	64.8	1.9
2019-Jul-03 Wed	###	27.285	26.46	###			71.3	71.3	0.0
2019-Jul-02 Tue	27.49	27.5	27.2	27.4	329,654	###	30.0	30.0	2.0
2019-Jul-01 Mon	###	27.54	###	27.24	366,777	###	###	###	1.9
2019-Jun-28 Fri	###	###	26.83	26.85			38.2	38.2	1.9
2019-Jun-27 Thu	###	26.88	26.48	26.8	336,771	8,985,050	69.2	69.2	1.9
2019-Jun-26 Wed	26.49	26.85	26.48	26.76	538,174	###	81.0	81.0	###
2019-Jun-25 Tue	26.71	###	26.625	###	471,684	###	###	###	0.0
2019-Jun-24 Mon	26.81	###	###	27	427,150	0	###	###	1.9
2019-Jun-21 Fri	27.26	27.27	###	###			27.2	27.2	0.0
2019-Jun-20 Thu	26.72	27.22	26.59	###	728,845	19,609,574	###	###	0.0
2019-Jun-19 Wed	###	26.57	###	26.5			###	###	1.9
2019-Jun-18 Tue	25.88	26.125	25.76	###	640,044	16,604,341	###	###	0.0
2019-Jun-17 Mon	25.71	###	###	25.77			###	###	###
2019-Jun-14 Fri	25.75	###	###	25.85	432,188	0	###	###	###
2019-Jun-13 Thu	###	26.23	25.82	25.82			31.3	31.3	1.8
2019-Jun-12 Wed	25.81	###	25.72	25.8			###	###	1.8
2019-Jun-11 Tue	###	###	25.5	###	587,487	7,490,459	82.7	82.7	0.0
2019-Jun-07 Fri	###	25.49	24.83	25.43			78.2	78.2	###
2019-Jun-06 Thu	###	###	###	###			###	###	0.0
2019-Jun-05 Wed	24.79	24.87	24.56	###	561,874	###	###	###	0.0
2019-Jun-04 Tue	###	###	###	24.49	546,240	0	###	###	###
2019-Jun-03 Mon	25	25.2	24.48	24.57			###	###	1.8
2019-May-31 Fri	###	25.83	###	25.23	1,245,970	###	###	###	1.8
2019-May-30 Thu	26.21	26.25	25.74	25.86	769,988	###	23.4	23.4	1.8
2019-May-29 Wed	26.24	###	###	###			###	###	0.0
2019-May-28 Tue	26.58	26.71	###	26.46			###	###	1.9
2019-May-27 Mon	26.74	26.77	26.4	26.54			###	###	1.9
2019-May-24 Fri	26.22	26.77	26.22	26.73			85.5	85.5	###
2019-May-23 Thu	25.79	26.025	25.5	25.83	612,949	###	###	###	1.8
2019-May-22 Wed	25.56	25.8	25.47	###			###	###	0.0
2019-May-21 Tue	###	###	###	25.57			84.8	84.8	###
2019-May-20 Mon	25.8	25.845	25.23	25.27			###	###	###
2019-May-17 Fri	25.72	###	25.58	25.72	437,622	5,597,185	69.2	69.2	1.8
2019-May-16 Thu	25.55	###	25.22	25.45			26.2	26.2	1.8
2019-May-15 Wed	###	25.89	25.55	###	691,588	17,787,643	###	###	0.0
2019-May-14 Tue	26	###	###	25.71	938,241	0	###	###	###
2019-May-13 Mon	###	###	26.26	26.43			###	###	1.9
2019-May-10 Fri	26.76	###	26.7	###	285,449	3,810,744	###	###	0.0
2019-May-09 Thu	26.48	26.89	26.48	26.71	295,920	7,896,625	74.0	74.0	1.9
2019-May-08 Wed	26.58	###	26.385	###			###	###	0.0
2019-May-07 Tue	26.89	###	26.84	###			75.7	75.7	0.0
2019-May-06 Mon	###	###	26.71	26.85	360,754	###	45.7	45.7	1.9
2019-May-03 Fri	###	###	###	###			30.1	30.1	0.0
2019-May-02 Thu	###	###	###	###	367,286	0	37.5	37.5	0.0
2019-May-01 Wed	###	###	###	27.21			###	###	###
2019-Apr-30 Tue	###	###	26.88	27	600,986	8,077,251	37.5	37.5	1.9
2019-Apr-29 Mon	###	27.5	###	27.21	337,656	4,642,770	###	###	###
2019-Apr-26 Fri	###	###	###	###			83.5	83.5	0.0
2019-Apr-24 Wed	26.43	###	###	26.87			###	###	###
2019-Apr-23 Tue	26.49	26.5	###	26.22			###	###	1.9
2019-Apr-18 Thu	26.84	26.84	26.2	###	420,929	###	17.5	17.5	0.0
2019-Apr-17 Wed	###	26.82	###	26.57	462,151	6,197,444	###	###	1.9
2019-Apr-16 Tue	###	26.71	###	###	418,422	5,588,025	84.8	84.8	0.0
2019-Apr-15 Mon	###	###	###	###			35.8	35.8	0.0
2019-Apr-12 Fri	25.82	###	25.71	26.26	555,828	###	81.7	81.7	1.9
2019-Apr-11 Thu	25.72	25.86	25.57	25.76			74.5	74.5	1.8
2019-Apr-10 Wed	25.73	###	25.55	25.88	472,359	6,034,386	###	###	1.8
2019-Apr-09 Tue	25.82	25.82	25.43	###			29.9	29.9	0.0
2019-Apr-08 Mon	25.52	25.85	25.44	###			73.5	73.5	0.0
2019-Apr-05 Fri	25.55	###	25.22	25.5			###	###	###
2019-Apr-04 Thu	25.87	25.985	25.57	###	231,143	5,958,288	###	###	0.0
2019-Apr-03 Wed	###	###	25.73	25.87			24.6	24.6	1.8
2019-Apr-02 Tue	###	###	###	25.89	1,800,322	0	###	###	###
2019-Apr-01 Mon	25.5	25.84	25.5	###			###	###	0.0
2019-Mar-29 Fri	###	25.47	###	25.42			72.3	72.3	1.8
2019-Mar-28 Thu	###	25.23	24.77	###	491,453	12,286,325	65.6	65.6	0.0
2019-Mar-27 Wed	###	25.045	###	###			30.7	30.7	0.0
2019-Mar-26 Tue	###	###	24.85	###			###	###	0.0
2019-Mar-25 Mon	25.5	25.5	###	25.24			###	###	1.8
2019-Mar-22 Fri	###	26.48	###	25.86	543,677	7,198,283	###	###	1.8
2019-Mar-21 Thu	25.27	###	###	25.79			###	###	1.8
2019-Mar-20 Wed	###	25.51	###	###	458,250	5,844,978	78.5	78.5	0.0
2019-Mar-19 Tue	###	###	###	###	424,626	0	36.9	36.9	0.0
2019-Mar-18 Mon	###	###	24.87	###	324,955	###	###	###	0.0
2019-Mar-15 Fri	25.24	25.375	###	###			###	###	0.0
2019-Mar-14 Thu	24.83	25.2	###	###			###	###	0.0
2019-Mar-13 Wed	24.81	###	###	24.75			32.3	32.3	1.8
2019-Mar-12 Tue	25.2	###	###	###			30.3	30.3	0.0
2019-Mar-11 Mon	###	25.24	###	###			78.8	78.8	0.0
2019-Mar-08 Fri	###	25.445	###	25.22			34.5	34.5	###
2019-Mar-07 Thu	###	###	25.24	###	635,979	8,026,054	21.7	21.7	0.0
2019-Mar-06 Wed	###	###	###	###	578,286	0	###	###	0.0
2019-Mar-05 Tue	###	25.085	24.76	###	330,541	###	###	###	0.0
2019-Mar-04 Mon	###	25.29	24.86	###			26.5	26.5	0.0
2019-Mar-01 Fri	24.84	###	###	24.87	431,483	0	67.8	67.8	###
2019-Feb-28 Thu	24.84	24.84	24.42	###	523,489	###	###	###	0.0
2019-Feb-27 Wed	24.71	24.75	24.46	24.54			###	###	1.8
2019-Feb-26 Tue	24.46	###	###	24.45	568,244	0	37.4	37.4	###
2019-Feb-25 Mon	24.7	24.8	24.42	24.54	531,283	13,074,874	27.7	27.7	1.8
2019-Feb-22 Fri	###	24.875	24.45	24.7	746,156	18,402,072	###	###	1.8
2019-Feb-21 Thu	24.75	###	###	24.82	1,224,321	0	68.7	68.7	1.8
2019-Feb-20 Wed	24.88	24.88	24.58	24.84			35.5	35.5	1.8
2019-Feb-19 Tue	25.51	25.75	###	24.88			17.3	17.3	1.8
2019-Feb-18 Mon	24.25	25.45	###	25.21			93.7	93.7	###
2019-Feb-15 Fri	24.7	###	###	24.22	886,353	0	16.3	16.3	1.7
2019-Feb-14 Thu	###	24.79	24.54	###	422,579	###	67.4	67.4	0.0
2019-Feb-11 Mon	24.83	###	24.55	###	619,574	7,605,270	26.1	26.1	0.0
2019-Feb-08 Fri	24.2	24.56	###	24.53	438,351	5,382,950	84.4	84.4	1.8
2019-Feb-06 Wed	###	###	###	###	1,225,945	0	###	###	0.0
2019-Feb-05 Tue	23.25	23.8	23.2	23.73	1,113,181	26,159,753	84.9	84.9	###
2019-Feb-04 Mon	###	###	###	23.25			###	###	###
2019-Feb-01 Fri	23.4	###	###	###	513,558	0	###	###	0.0
2019-Jan-31 Thu	23.57	23.75	###	23.42	992,726	11,788,621	###	###	1.7
2019-Jan-30 Wed	###	23.72	###	23.25	555,528	###	23.1	23.1	###
2019-Jan-29 Tue	23.76	###	23.46	23.48	750,456	8,802,848	###	###	1.7
2019-Jan-17 Thu	###	###	22.76	###	522,750	###	###	###	0.0
2019-Jan-11 Fri	22.55	22.81	22.27	22.29	598,351	###	###	###	1.6
2019-Jan-10 Thu	###	22.26	21.59	21.73			###	###	1.6
2019-Jan-09 Wed	###	22.47	###	###			17.9	17.9	0.0
2019-Jan-04 Fri	21.25	21.53	###	21.51	517,983	5,576,086	82.6	82.6	###
2019-Jan-03 Thu	21.5	###	21.5	###			74.8	74.8	0.0
2019-Jan-02 Wed	22	###	21.74	21.86	262,426	2,852,570	###	###	###
2018-Dec-28 Fri	###	22.29	###	###	280,652	###	67.1	67.1	0.0
2018-Dec-27 Thu	21.72	###	###	21.81			63.1	63.1	1.6
2018-Dec-21 Fri	###	22.29	###	21.28	1,666,455	18,572,640	13.6	13.6	1.5
2018-Dec-20 Thu	22.7	22.82	###	22.26	889,753	10,152,081	###	###	1.6
2018-Dec-19 Wed	###	23.24	22.47	22.85			29.7	29.7	1.6
2018-Dec-14 Fri	###	###	22.7	23.57			###	###	###
2018-Dec-13 Thu	22.55	###	###	###			###	###	0.0
2018-Dec-12 Wed	22.4	22.7	###	###			73.7	73.7	0.0
2018-Dec-11 Tue	###	###	21.79	###	509,953	###	79.7	79.7	0.0
2018-Dec-10 Mon	22.26	22.45	###	21.85	718,774	###	###	###	###
2018-Dec-07 Fri	###	###	###	22.49	513,747	0	###	###	###
2018-Dec-06 Thu	22.86	22.86	###	22.48			###	###	1.6
2018-Dec-05 Wed	###	22.76	22.445	22.76	680,283	###	###	###	1.6
2018-Dec-04 Tue	###	23.22	22.51	###	949,948	###	###	###	0.0
2018-Dec-03 Mon	23	###	###	23.51	706,241	0	81.7	81.7	###
2018-Nov-30 Fri	###	###	22.7	22.81			26.7	26.7	###
2018-Nov-29 Thu	###	23.24	22.86	###			35.2	35.2	0.0
2018-Nov-14 Wed	23.4	23.43	22.79	###			###	###	0.0
2018-Nov-13 Tue	###	23.44	###	###	675,271	7,914,176	27.9	27.9	0.0
2018-Nov-12 Mon	23.7	23.85	23.57	23.7	518,679	12,297,879	68.3	68.3	1.7
2018-Nov-09 Fri	23	23.72	23	23.5	698,277	16,311,750	###	###	1.7
2018-Nov-08 Thu	23	23.28	###	###			71.4	71.4	0.0
2018-Nov-07 Wed	22.8	###	22.5	###	419,781	###	###	###	0.0
2018-Nov-06 Tue	###	###	22.76	22.88			###	###	1.6
2018-Nov-05 Mon	###	23.49	22.76	###	1,703,422	###	38.1	38.1	0.0
2018-Nov-02 Fri	23.24	###	###	###			66.6	66.6	0.0
2018-Nov-01 Thu	23.2	23.53	###	23.43	436,884	5,139,940	73.0	73.0	###
2018-Oct-31 Wed	23.27	23.42	22.88	###			###	###	0.0
2018-Oct-30 Tue	22.51	23.2	###	###			###	###	0.0
2018-Oct-29 Mon	22.44	22.57	22.23	22.52			###	###	1.6
2018-Oct-26 Fri	###	22.55	###	22.43			###	###	1.6
2018-Oct-25 Thu	22.75	22.88	22.58	###			44.2	44.2	0.0
2018-Oct-24 Wed	###	###	22.84	###			###	###	0.0
2018-Oct-23 Tue	22.43	###	22.25	###			###	###	0.0
2018-Oct-22 Mon	23	23	###	22.41			17.5	17.5	###
2018-Oct-19 Fri	###	###	###	###	1,018,055	0	14.8	14.8	0.0
2018-Oct-18 Thu	23.24	24	23.24	23.75			84.5	84.5	###
2018-Oct-17 Wed	23	23.4	22.75	###			###	###	0.0
2018-Oct-16 Tue	23.48	23.51	###	23			15.4	15.4	1.6
2018-Oct-15 Mon	###	###	###	###			###	###	0.0
2018-Oct-12 Fri	###	23.7	23.22	###	714,051	###	###	###	0.0
2018-Oct-11 Thu	23.85	###	###	###	607,585	0	###	###	0.0
2018-Oct-10 Wed	24.5	24.76	24.29	###			###	###	0.0
2018-Oct-09 Tue	25	25	24.27	###			29.5	29.5	0.0
2018-Oct-08 Mon	25.21	###	###	###			###	###	0.0
2018-Oct-05 Fri	25.2	25.51	###	25.48			80.7	80.7	1.8
2018-Oct-04 Thu	###	25.55	###	25.45			74.0	74.0	1.8
2018-Oct-03 Wed	25	25.47	24.88	###			###	###	0.0
2018-Oct-02 Tue	25.21	25.48	24.84	25	879,924	22,138,887	31.2	31.2	1.8
2018-Oct-01 Mon	###	###	###	###			72.3	72.3	0.0
2018-Sep-28 Fri	###	25.55	25.23	25.25	723,875	18,379,186	###	###	###
2018-Sep-27 Thu	25.2	25.54	25	25.27	815,055	###	###	###	###
2018-Sep-26 Wed	25.77	25.84	###	25.29	587,771	###	18.1	18.1	###
2018-Sep-25 Tue	25.29	###	25.23	25.57	478,770	6,039,683	83.2	83.2	###
2018-Sep-24 Mon	###	25.53	25.23	25.48	433,941	11,013,422	###	###	1.8
2018-Sep-21 Fri	###	###	25.345	25.48	787,979	###	###	###	1.8
2018-Sep-20 Thu	###	25.49	###	###			###	###	0.0
2018-Sep-19 Wed	###	###	###	###			###	###	0.0
2018-Sep-18 Tue	24.82	###	###	###			78.8	78.8	0.0
2018-Sep-17 Mon	###	25.22	24.785	###	614,381	###	###	###	0.0
2018-Sep-14 Fri	25	###	###	###			73.6	73.6	0.0
2018-Sep-13 Thu	24.8	###	###	24.58	605,779	0	###	###	1.8
2018-Sep-12 Wed	###	25.41	24.7	24.74	716,445	17,950,529	###	###	1.8
2018-Sep-11 Tue	25.41	25.55	###	25.43			###	###	###
2018-Sep-10 Mon	###	25.57	###	25.27			74.6	74.6	###
2018-Sep-07 Fri	###	###	###	24.87			75.9	75.9	###
2018-Sep-06 Thu	###	###	24.89	###	759,480	9,451,728	43.4	43.4	0.0
2018-Sep-05 Wed	###	25.4	###	###			###	###	0.0
2018-Sep-04 Tue	###	###	###	###	609,858	0	###	###	0.0
2018-Sep-03 Mon	25.25	25.25	###	###			###	###	0.0
2018-Aug-31 Fri	###	25.26	###	###			70.7	70.7	0.0
2018-Aug-30 Thu	###	25.45	###	###			30.2	30.2	0.0
2018-Aug-29 Wed	###	###	###	###			###	###	0.0
2018-Aug-28 Tue	25.2	25.42	###	###			72.3	72.3	0.0
2018-Aug-27 Mon	25.22	###	24.82	###	1,020,687	12,666,725	###	###	0.0
2018-Aug-24 Fri	25.5	25.76	25.23	###	1,015,825	25,898,458	###	###	0.0
2018-Aug-23 Thu	25.82	###	###	25.53	1,242,774	0	###	###	###
2018-Aug-22 Wed	###	###	###	###	1,748,877	0	86.2	86.2	0.0
2018-Aug-21 Tue	###	###	###	25.54	1,211,655	0	82.5	82.5	1.8
2018-Aug-20 Mon	26.4	26.82	25	25.8	2,112,981	###	###	###	1.8
2018-Aug-17 Fri	###	###	27.75	27.81	352,179	4,886,483	###	###	###
2018-Aug-16 Thu	###	###	###	28			37.2	37.2	2.0
2018-Aug-15 Wed	###	28.25	27.77	###			71.8	71.8	0.0
2018-Aug-14 Tue	###	###	###	27.86	524,023	0	32.5	32.5	###
2018-Aug-13 Mon	###	###	27.74	27.82	474,850	###	###	###	2.0
2018-Aug-10 Fri	28.48	###	###	28.29	421,681	0	32.2	32.2	###
2018-Aug-09 Thu	28.54	28.57	28.25	###	556,229	###	###	###	0.0
2018-Aug-08 Wed	28.88	###	###	28.46	868,281	0	###	###	2.0
2018-Aug-07 Tue	28.72	28.81	28.29	28.46			###	###	2.0
2018-Aug-06 Mon	###	29	###	28.7			27.1	27.1	###
2018-Aug-03 Fri	28.83	###	###	28.76	670,027	0	###	###	2.1
2018-Aug-02 Thu	28.5	###	28.45	28.56	819,027	11,650,659	77.8	77.8	###
2018-Aug-01 Wed	###	###	28.56	###			30.3	30.3	0.0
2018-Jul-31 Tue	###	###	###	28.81			30.8	30.8	2.1
2018-Jul-30 Mon	###	29.25	28.83	###	460,083	###	72.7	72.7	0.0
2018-Jul-27 Fri	###	###	###	###	855,321	0	###	###	0.0
2018-Jul-26 Thu	###	###	28.72	###	914,054	###	###	###	0.0
2018-Jul-25 Wed	###	###	28.81	###			###	###	0.0
2018-Jul-24 Tue	28	29.22	27.88	###			93.5	93.5	0.0
2018-Jul-23 Mon	###	###	27.76	27.88			###	###	###
2018-Jul-20 Fri	###	###	27.88	###			###	###	0.0
2018-Jul-19 Thu	27.47	###	###	27.88			83.9	83.9	###
2018-Jul-18 Wed	27.41	###	27.25	###	474,854	6,469,885	###	###	0.0
2018-Jul-17 Tue	27.2	27.555	###	###	394,772	5,438,971	81.8	81.8	0.0
2018-Jul-16 Mon	27.28	###	26.755	###	413,576	###	34.3	34.3	0.0
2018-Jul-13 Fri	27.47	27.47	###	27.29			27.0	27.0	###
2018-Jul-12 Thu	###	27.84	###	27.42			###	###	2.0
2018-Jul-11 Wed	###	27.28	26.78	###	842,077	22,761,341	40.8	40.8	0.0
2018-Jul-10 Tue	###	27.41	###	###	373,176	5,114,377	23.9	23.9	0.0
2018-Jul-09 Mon	27.22	27.45	###	27.2	299,458	###	36.4	36.4	1.9
2018-Jul-06 Fri	27.24	27.25	###	27.22	507,923	6,920,450	###	###	1.9
2018-Jul-05 Thu	27.4	27.42	###	27.24			###	###	1.9
2018-Jul-04 Wed	###	27.45	###	27.28			80.3	80.3	1.9
2018-Jul-03 Tue	27.73	28	###	27.42			23.3	23.3	2.0
2018-Jul-02 Mon	27.21	###	27.21	###			79.1	79.1	0.0
2018-Jun-29 Fri	27.51	###	###	###	1,395,982	0	###	###	0.0
2018-Jun-28 Thu	27.47	###	###	27.51	520,656	0	###	###	###
2018-Jun-27 Wed	27.5	27.7	27.47	27.5			###	###	2.0
2018-Jun-26 Tue	###	27.55	27.29	27.48	585,484	16,053,971	###	###	2.0
2018-Jun-25 Mon	###	###	27.48	###			24.6	24.6	0.0
2018-Jun-22 Fri	###	28.27	###	###	1,216,551	17,195,948	72.4	72.4	0.0
2018-Jun-21 Thu	###	###	27.84	###			33.3	33.3	0.0
2018-Jun-20 Wed	27.5	###	27.41	27.82			79.6	79.6	2.0
2018-Jun-19 Tue	###	###	###	27.44			82.0	82.0	###
2018-Jun-18 Mon	###	###	26.87	###			81.0	81.0	0.0
2018-Jun-15 Fri	26.73	###	26.72	###	966,242	###	###	###	0.0
2018-Jun-14 Thu	26.5	26.7	26.23	###	367,229	###	24.5	24.5	0.0
2018-Jun-13 Wed	###	26.76	###	26.5	416,954	5,578,844	35.9	35.9	1.9
2018-Jun-12 Tue	26.8	26.8	26.47	###			34.9	34.9	0.0
2018-Jun-08 Fri	26.7	###	###	26.81	255,742	0	###	###	###
2018-Jun-07 Thu	###	26.87	###	26.77			###	###	1.9
2018-Jun-06 Wed	###	26.75	26.21	###			81.4	81.4	0.0
2018-Jun-05 Tue	###	###	###	26.22			75.8	75.8	1.9
2018-Jun-04 Mon	26.56	26.56	###	###	218,072	###	###	###	0.0
2018-Jun-01 Fri	###	###	###	26.45	413,076	0	###	###	###
2018-May-31 Thu	26.46	26.53	###	26.25	556,583	7,383,073	###	###	1.9
2018-May-30 Wed	###	26.485	###	###			###	###	0.0
2018-May-29 Tue	###	###	###	###			33.0	33.0	0.0
2018-May-28 Mon	###	###	25.81	###	286,083	###	76.0	76.0	0.0
2018-May-25 Fri	###	###	25.73	###			###	###	0.0
2018-May-24 Thu	###	26.48	26.24	26.44			###	###	1.9
2018-May-23 Wed	26.53	26.53	26.2	26.4			32.7	32.7	1.9
2018-May-22 Tue	###	###	26.45	26.5			38.3	38.3	1.9
2018-May-21 Mon	26.42	26.74	###	26.57			###	###	1.9
2018-May-18 Fri	###	###	26.28	###	533,087	###	17.9	17.9	0.0
2018-May-17 Thu	###	###	26.58	###			18.8	18.8	0.0
2018-May-16 Wed	###	27.44	###	###	485,950	###	###	###	0.0
2018-May-15 Tue	26.74	###	26.56	26.87	434,850	###	###	###	###
2018-May-14 Mon	26.59	###	26.59	26.7	262,752	3,493,287	73.2	73.2	1.9
2018-May-11 Fri	26.8	###	26.47	26.52	357,045	###	###	###	1.9
2018-May-10 Thu	26.75	###	###	###	378,057	0	###	###	0.0
2018-May-09 Wed	###	26.78	26.51	26.55			30.1	30.1	###
2018-May-08 Tue	26.88	27.175	26.59	###			###	###	0.0
2018-May-07 Mon	###	26.87	###	26.76			76.2	76.2	###
2018-May-04 Fri	###	###	26.42	26.55	230,148	3,040,255	36.6	36.6	###
2018-May-03 Thu	###	26.88	26.56	###			###	###	0.0
2018-May-02 Wed	26.2	26.51	###	###	477,827	###	74.7	74.7	0.0
2018-May-01 Tue	###	###	26.075	###			###	###	0.0
2018-Apr-30 Mon	###	###	###	###			69.7	69.7	0.0
2018-Apr-27 Fri	###	26.2	###	###	858,987	11,252,729	###	###	0.0
2018-Apr-26 Thu	25.83	###	25.74	25.89			###	###	###
2018-Apr-24 Tue	25.8	###	###	25.86			70.7	70.7	1.8
2018-Apr-23 Mon	###	###	###	25.82			78.5	78.5	1.8
2018-Apr-20 Fri	25.59	25.81	25.51	###	249,751	###	75.6	75.6	0.0
2018-Apr-19 Thu	25.42	###	###	25.72			80.1	80.1	1.8
2018-Apr-18 Wed	25.72	25.78	25.525	###			29.4	29.4	0.0
2018-Apr-17 Tue	25.58	25.75	25.53	###	393,582	10,091,442	###	###	0.0
2018-Apr-16 Mon	25.58	25.725	25.47	25.51			###	###	1.8
2018-Apr-13 Fri	###	25.44	25.26	###			###	###	0.0
2018-Apr-12 Thu	25.46	###	25.21	###			###	###	0.0
2018-Apr-11 Wed	###	25.56	25.28	25.44			74.1	74.1	1.8
2018-Apr-10 Tue	25.79	###	###	25.51			###	###	1.8
2018-Apr-09 Mon	###	###	###	25.79	580,542	0	83.6	83.6	1.8
2018-Apr-06 Fri	###	25.45	###	###			###	###	0.0
2018-Apr-05 Thu	###	25.58	###	25.44	425,574	###	78.3	78.3	1.8
2018-Apr-04 Wed	###	25.2	###	###	474,355	5,976,873	38.2	38.2	0.0
2018-Apr-03 Tue	###	###	###	25.21			76.9	76.9	###
2018-Mar-29 Thu	25.2	25.45	###	25.26	746,748	###	72.4	72.4	1.8
2018-Mar-28 Wed	###	25.44	###	25.22			###	###	###
2018-Mar-27 Tue	25.23	###	###	25.52	665,850	0	###	###	1.8
2018-Mar-26 Mon	24.74	25.21	24.56	###			81.2	81.2	0.0
2018-Mar-23 Fri	###	###	24.82	###			38.3	38.3	0.0
2018-Mar-22 Thu	25.51	###	25.25	###			###	###	0.0
2018-Mar-21 Wed	###	25.77	25.49	###	239,089	6,127,851	33.7	33.7	0.0
2018-Mar-20 Tue	25.74	25.75	25.52	###	339,370	8,699,749	###	###	0.0
2018-Mar-19 Mon	###	###	25.8	###	311,274	###	###	###	0.0
2018-Mar-16 Fri	25.84	26.045	###	25.88			###	###	1.8
2018-Mar-15 Thu	25.7	###	25.42	25.77	675,082	###	70.5	70.5	###
2018-Mar-14 Wed	###	25.86	25.51	25.7			71.6	71.6	1.8
2018-Mar-13 Tue	###	###	###	25.87			###	###	1.8
2018-Mar-12 Mon	26.4	26.46	###	###			###	###	0.0
2018-Mar-09 Fri	26.25	###	###	###	400,224	0	27.9	27.9	0.0
2018-Mar-08 Thu	25.8	26.25	25.76	###	385,621	10,028,074	72.7	72.7	0.0
2018-Mar-07 Wed	25.81	###	25.71	25.72			###	###	1.8
2018-Mar-06 Tue	25.8	###	25.73	###	721,826	###	###	###	0.0
2018-Mar-05 Mon	25.74	###	###	25.7	477,173	0	###	###	1.8
2018-Mar-02 Fri	25.81	26	25.53	25.74	497,421	12,816,052	36.6	36.6	1.8
2018-Mar-01 Thu	26	###	25.825	###			###	###	0.0
2018-Feb-28 Wed	###	###	25.77	26.25	781,855	###	77.4	77.4	1.9
2018-Feb-27 Tue	###	###	25.51	###	1,033,325	###	85.7	85.7	0.0
2018-Feb-26 Mon	###	25.49	###	25.46			###	###	1.8
2018-Feb-23 Fri	###	25.21	24.89	25.2			63.6	63.6	1.8
2018-Feb-22 Thu	24.79	25.24	24.78	###			79.1	79.1	0.0
2018-Feb-21 Wed	###	24.8	###	24.72	507,129	###	84.0	84.0	1.8
2018-Feb-20 Tue	###	###	###	24.46			###	###	1.7
2018-Feb-19 Mon	23.56	###	23.56	###	527,753	###	85.1	85.1	0.0
2018-Feb-16 Fri	###	24.23	###	23.47			###	###	###
2018-Feb-15 Thu	###	###	###	24.28			76.6	76.6	1.7
2018-Feb-14 Wed	###	24.55	23.72	###	651,384	15,721,152	32.9	32.9	0.0
2018-Feb-13 Tue	###	###	22.73	###	1,684,358	19,142,728	79.6	79.6	0.0
2018-Feb-12 Mon	###	25.51	###	23.86			###	###	1.7
2018-Feb-09 Fri	24.5	###	24.41	24.82	876,083	###	69.8	69.8	1.8
2018-Feb-08 Thu	24.45	###	###	24.87			81.7	81.7	###
2018-Feb-07 Wed	###	###	24.55	###			###	###	0.0
2018-Feb-06 Tue	###	25	24.5	###			###	###	0.0
2018-Feb-05 Mon	###	25.73	###	25.52	448,845	###	###	###	1.8
2018-Feb-02 Fri	###	25.4	25	25.4	409,948	10,330,689	76.6	76.6	1.8
2018-Feb-01 Thu	25.21	25.57	###	###	804,250	###	###	###	0.0
2018-Jan-31 Wed	###	25.54	24.27	###			91.0	91.0	0.0
2018-Jan-30 Tue	24.23	24.49	###	###	378,153	4,630,483	81.5	81.5	0.0
2018-Jan-29 Mon	24.27	24.56	###	24.48	239,975	###	77.8	77.8	1.7
2018-Jan-25 Thu	23.88	24.25	23.88	24.21			###	###	###
2018-Jan-24 Wed	23.87	###	23.54	###			71.5	71.5	0.0
2018-Jan-23 Tue	23.79	###	###	23.76			30.8	30.8	1.7
2018-Jan-22 Mon	23.7	23.88	23.58	23.76			###	###	1.7
2018-Jan-19 Fri	###	###	23.53	23.73			34.7	34.7	###
2018-Jan-18 Thu	24.2	24.23	23.79	23.83	342,258	###	22.2	22.2	1.7
2018-Jan-17 Wed	24	24.24	23.85	###	388,577	###	78.4	78.4	0.0
2018-Jan-16 Tue	23.73	###	###	###	243,347	0	83.2	83.2	0.0
2018-Jan-15 Mon	###	###	23.77	23.83			###	###	1.7
2018-Jan-12 Fri	###	###	23.75	###	224,851	###	###	###	0.0
2018-Jan-11 Thu	23.82	###	23.79	###			###	###	0.0
2018-Jan-03 Wed	###	24.23	23.73	23.8	283,027	6,786,987	18.9	18.9	1.7
2018-Jan-02 Tue	###	24.4	###	###	196,079	###	30.4	30.4	0.0
2017-Dec-29 Fri	###	###	###	###	665,181	0	72.5	72.5	0.0
2017-Dec-28 Thu	###	###	###	###			###	###	0.0
2017-Dec-27 Wed	24.56	24.77	24.24	24.28	260,846	###	###	###	1.7
2017-Dec-22 Fri	###	###	24.46	24.58			14.0	14.0	1.8
2017-Dec-21 Thu	###	###	24.52	###			70.6	70.6	0.0
2017-Dec-20 Wed	###	25.285	###	###	517,585	###	###	###	0.0
2017-Dec-19 Tue	24.56	###	24.48	24.86			80.4	80.4	1.8
2017-Dec-18 Mon	24.76	###	24.41	###			###	###	0.0
2017-Dec-15 Fri	24.56	###	###	24.55	724,640	0	###	###	###
2017-Dec-08 Fri	###	25.24	###	###			26.0	26.0	0.0
2017-Dec-07 Thu	###	###	24.725	###	809,483	###	75.9	75.9	0.0
2017-Dec-06 Wed	24.79	###	###	###			###	###	0.0
2017-Dec-05 Tue	###	###	24.78	###	262,775	3,255,782	###	###	0.0
2017-Dec-04 Mon	24.82	25.075	###	###	364,549	###	79.0	79.0	0.0
2017-Dec-01 Fri	24.7	24.85	###	24.83	419,123	###	###	###	###
2017-Nov-30 Thu	24.46	24.72	###	24.53	412,983	###	###	###	1.8
2017-Nov-29 Wed	24.8	24.81	24.57	###			###	###	0.0
2017-Nov-28 Tue	24.49	24.79	24.4	###	444,327	10,928,222	###	###	0.0
2017-Nov-27 Mon	24.43	24.74	24.43	24.55	397,588	###	75.7	75.7	###
2017-Nov-24 Fri	24.26	24.49	###	24.49	344,787	###	77.9	77.9	###
2017-Nov-23 Thu	###	24.43	24.23	###			37.6	37.6	0.0
2017-Nov-22 Wed	24.71	24.74	###	###	421,543	5,214,486	22.4	22.4	0.0
2017-Nov-21 Tue	24.5	###	###	24.55	534,789	0	69.0	69.0	###
2017-Nov-20 Mon	###	24.4	###	###			81.6	81.6	0.0
2017-Nov-17 Fri	###	24.2	###	###			###	###	0.0
2017-Nov-16 Thu	###	###	23.8	###	726,840	###	###	###	0.0
2017-Nov-15 Wed	###	###	###	24.2	406,921	0	###	###	1.7
2017-Nov-14 Tue	24.29	###	###	24.21			40.0	40.0	###
2017-Nov-13 Mon	24.59	24.73	24.29	24.4			###	###	1.7
2017-Nov-10 Fri	###	24.5	###	24.44	337,350	###	###	###	1.7
2017-Nov-09 Thu	###	24.26	###	###			###	###	0.0
2017-Nov-08 Wed	24.27	###	###	###	244,520	0	29.2	29.2	0.0
2017-Nov-07 Tue	###	24.45	###	###			###	###	0.0
2017-Nov-06 Mon	###	24.43	###	###			69.7	69.7	0.0
2017-Nov-03 Fri	###	24.26	###	###			###	###	0.0
2017-Nov-02 Thu	###	24.27	###	###	361,554	4,387,457	###	###	0.0
2017-Nov-01 Wed	###	24.25	23.88	###	612,221	###	###	###	0.0
2017-Oct-31 Tue	23.83	###	23.71	24	623,623	7,393,050	74.5	74.5	1.7
2017-Oct-30 Mon	24	###	23.86	23.86			34.0	34.0	1.7
2017-Oct-27 Fri	###	###	23.49	23.82			###	###	###
2017-Oct-26 Thu	23.75	24	23.58	23.8			###	###	1.7
2017-Oct-25 Wed	###	###	###	23.76	478,859	0	###	###	1.7
2017-Oct-24 Tue	###	###	###	###	504,347	0	23.1	23.1	0.0
2017-Oct-23 Mon	23.85	###	###	23.85			###	###	###
2017-Oct-20 Fri	23.75	###	###	23.82	422,985	0	###	###	###
2017-Oct-19 Thu	23.8	###	23.8	23.84	618,024	7,354,485	72.6	72.6	1.7
2017-Oct-18 Wed	###	###	23.82	###			###	###	0.0
2017-Oct-17 Tue	24.24	###	24	24	460,850	###	###	###	1.7
2017-Oct-16 Mon	###	24.5	###	###	325,875	###	29.2	29.2	0.0
2017-Oct-13 Fri	###	24.23	23.88	###			###	###	0.0
2017-Oct-12 Thu	23.58	24.045	23.5	24			###	###	1.7
2017-Oct-11 Wed	###	23.27	22.88	23.27	666,841	15,387,356	75.4	75.4	1.7
2017-Oct-10 Tue	22.87	###	22.85	###	616,727	###	70.0	70.0	0.0
2017-Oct-09 Mon	22.84	23.155	22.84	###			69.3	69.3	0.0
2017-Oct-06 Fri	22.7	22.81	22.58	22.77			###	###	###
2017-Oct-05 Thu	###	###	22.27	22.54	384,278	###	###	###	###
2017-Oct-04 Wed	22.58	###	###	22.41			###	###	###
2017-Oct-03 Tue	22.51	22.52	22.29	22.48	474,858	###	###	###	1.6
2017-Oct-02 Mon	22.4	22.77	###	22.47			68.3	68.3	###
2017-Sep-29 Fri	22.45	22.52	###	22.28	439,584	###	###	###	###
2017-Sep-28 Thu	###	###	###	22.45			###	###	###
2017-Sep-27 Wed	###	###	###	22.29	791,121	0	75.9	75.9	1.6
2017-Sep-26 Tue	###	###	22	###			74.1	74.1	0.0
2017-Sep-25 Mon	###	###	21.84	###	319,848	3,492,740	78.4	78.4	0.0
2017-Sep-22 Fri	###	22.075	21.73	21.87	543,376	###	23.9	23.9	1.6
2017-Sep-21 Thu	22.4	22.42	###	###			25.3	25.3	0.0
2017-Sep-20 Wed	21.73	22.22	21.73	###			###	###	0.0
2017-Sep-19 Tue	21.86	###	21.78	21.87			72.8	72.8	1.6
2017-Sep-18 Mon	###	###	21.82	21.89			###	###	###
2017-Sep-15 Fri	21.81	###	###	21.87			###	###	1.6
2017-Sep-14 Thu	21.85	###	21.79	21.85	368,046	###	71.7	71.7	###
2017-Sep-13 Wed	22	22	21.85	###	485,250	###	34.6	34.6	0.0
2017-Sep-12 Tue	21.85	###	###	###	323,788	0	71.9	71.9	0.0
2017-Sep-11 Mon	21.5	###	21.48	21.8			83.8	83.8	1.6
2017-Sep-08 Fri	21.44	21.57	21.28	21.44			70.4	70.4	###
2017-Sep-07 Thu	21.55	###	21.48	21.51			34.0	34.0	###
2017-Sep-06 Wed	###	21.41	###	21.4			###	###	1.5
2017-Sep-05 Tue	###	21.7	###	21.45	698,782	7,581,784	###	###	1.5
2017-Sep-04 Mon	###	21.7	###	21.5	302,488	###	###	###	1.5
2017-Sep-01 Fri	###	###	###	21.71			69.7	69.7	###
2017-Aug-31 Thu	21.53	21.88	21.44	21.82	435,189	###	77.2	77.2	1.6
2017-Aug-30 Wed	21.44	21.51	###	21.42			###	###	1.5
2017-Aug-29 Tue	21.57	21.57	###	21.43	765,286	###	29.2	29.2	###
2017-Aug-28 Mon	21.23	###	21.21	###			###	###	0.0
2017-Aug-25 Fri	21.52	21.57	21.285	###	1,065,882	22,839,186	21.5	21.5	0.0
2017-Aug-24 Thu	###	21.77	21.445	###			###	###	0.0
2017-Aug-23 Wed	###	###	21.44	21.8	997,052	###	82.2	82.2	1.6
2017-Aug-22 Tue	21.48	21.59	###	21.54	851,089	###	###	###	1.5
2017-Aug-21 Mon	21.51	###	21.28	21.42			###	###	1.5
2017-Aug-18 Fri	21.4	21.7	###	###	675,145	7,325,323	###	###	0.0
2017-Aug-17 Thu	21.75	###	###	21.83	1,228,386	0	###	###	###
2017-Aug-16 Wed	21.48	###	###	###			75.3	75.3	0.0
2017-Aug-15 Tue	21.27	21.83	###	21.5			###	###	1.5
2017-Aug-14 Mon	20.8	21.21	###	20.89	1,333,287	###	###	###	1.5
2017-Aug-11 Fri	###	###	21.51	21.55			###	###	###
2017-Aug-10 Thu	###	22.49	###	###	344,646	3,875,544	76.5	76.5	0.0
2017-Aug-09 Wed	22	###	###	22.21			###	###	###
2017-Aug-08 Tue	###	22.29	21.89	###			###	###	0.0
2017-Aug-07 Mon	###	###	21.88	###			###	###	0.0
2017-Aug-04 Fri	22	###	###	22	319,420	0	###	###	###
2017-Aug-03 Thu	###	###	21.88	22	328,483	###	###	###	###
2017-Aug-02 Wed	###	###	###	21.88			###	###	1.6
2017-Aug-01 Tue	###	###	###	21.73	1,079,172	0	###	###	1.6
2017-Jul-31 Mon	###	###	###	###	716,126	0	###	###	0.0
2017-Jul-28 Fri	22.51	###	22.25	###			33.4	33.4	0.0
2017-Jul-27 Thu	22.89	###	22.53	###	427,540	###	20.9	20.9	0.0
2017-Jul-26 Wed	###	###	###	22.83	777,450	0	###	###	###
2017-Jul-25 Tue	###	###	###	22.5	620,129	0	###	###	1.6
2017-Jul-24 Mon	22	22.25	21.89	###	396,856	###	###	###	0.0
2017-Jul-21 Fri	###	###	###	22.21	583,983	0	67.2	67.2	###
2017-Jul-20 Thu	###	###	21.73	22.29	1,242,076	13,495,155	###	###	1.6
2017-Jul-19 Wed	22.46	22.545	###	###			###	###	0.0
2017-Jul-18 Tue	22.59	22.78	22.27	###	390,772	###	###	###	0.0
2017-Jul-17 Mon	###	22.84	22.47	22.72			76.2	76.2	1.6
2017-Jul-14 Fri	22.47	22.77	22.45	###	670,682	15,164,120	###	###	0.0
2017-Jul-13 Thu	22.55	###	22.21	###	623,520	6,924,189	###	###	0.0
2017-Jul-12 Wed	22.51	22.52	###	###			26.1	26.1	0.0
2017-Jul-11 Tue	22.8	22.84	22.43	22.56			21.8	21.8	###
2017-Jul-10 Mon	22.45	###	22.45	22.83	689,477	7,739,379	###	###	###
2017-Jul-07 Fri	###	22.55	###	###			###	###	0.0
2017-Jul-06 Thu	22.81	###	22.46	22.7	722,548	###	28.1	28.1	###
2017-Jul-05 Wed	###	23.21	###	###			32.0	32.0	0.0
2017-Jul-04 Tue	23.2	23.44	###	23	600,521	###	###	###	1.6
2017-Jul-03 Mon	###	23.73	23.2	23.23	298,476	###	22.1	22.1	###
2017-Jun-30 Fri	23.72	23.83	23.53	23.73	515,283	###	###	###	###
2017-Jun-29 Thu	###	###	23.72	###	292,249	3,466,073	65.9	65.9	0.0
2017-Jun-28 Wed	23.75	###	23.53	23.88	303,149	3,566,547	66.8	66.8	1.7
2017-Jun-27 Tue	###	###	23.5	23.88	437,020	5,134,985	###	###	1.7
2017-Jun-26 Mon	23.84	24	###	###	238,084	###	27.3	27.3	0.0
2017-Jun-23 Fri	###	###	23.51	23.87			80.9	80.9	###
2017-Jun-22 Thu	23.83	23.87	23.53	###	371,174	8,796,823	25.0	25.0	0.0
2017-Jun-21 Wed	###	###	###	23.7			###	###	1.7
2017-Jun-20 Tue	24	###	23.87	23.89	467,253	###	###	###	###
2017-Jun-19 Mon	24.28	###	###	24			23.4	23.4	1.7
2017-Jun-16 Fri	24.4	24.73	###	24.41			###	###	###
2017-Jun-15 Thu	24.29	24.685	24.28	###			###	###	0.0
2017-Jun-14 Wed	###	###	###	24.45			88.1	88.1	###
2017-Jun-13 Tue	###	23.885	###	23.56	1,586,873	###	###	###	1.7
2017-Jun-09 Fri	###	###	###	###			###	###	0.0
2017-Jun-08 Thu	###	###	22.74	###	842,942	9,584,250	###	###	0.0
2017-Jun-07 Wed	22.81	###	22.775	###	522,723	###	###	###	0.0
2017-Jun-06 Tue	###	###	23	###			###	###	0.0
2017-Jun-05 Mon	23.57	23.76	23.42	23.51	631,846	14,905,247	###	###	###
2017-Jun-02 Fri	24	24	23.72	23.76			###	###	1.7
2017-Jun-01 Thu	23.27	24	###	23.79			89.5	89.5	###
2017-May-31 Wed	23.45	###	23.28	###	699,973	8,147,685	###	###	0.0
2017-May-30 Tue	###	23.52	###	###			###	###	0.0
2017-May-29 Mon	###	23.47	###	###			30.4	30.4	0.0
2017-May-26 Fri	###	24.81	###	23.48			###	###	1.7
2017-May-25 Thu	24.51	###	###	###	728,575	0	###	###	0.0
2017-May-24 Wed	24	###	23.86	###	212,886	2,539,729	###	###	0.0
2017-May-23 Tue	###	###	23.75	23.84	241,422	2,866,886	###	###	1.7
2017-May-22 Mon	###	###	23.79	23.84	340,888	###	23.1	23.1	1.7
2017-May-19 Fri	23.75	###	23.4	###	368,854	###	82.6	82.6	0.0
2017-May-18 Thu	23.48	23.87	23.41	23.85			84.0	84.0	###
2017-May-17 Wed	24.21	24.41	23.87	###	349,071	8,426,573	26.4	26.4	0.0
2017-May-16 Tue	24.2	24.48	###	24.4	227,159	2,780,426	###	###	1.7
2017-May-15 Mon	24.24	24.29	###	###	271,129	###	31.9	31.9	0.0
2017-May-12 Fri	24.46	###	24.24	24.29			28.6	28.6	###
2017-May-11 Thu	###	24.73	###	###	416,049	5,144,445	80.3	80.3	0.0
2017-May-10 Wed	23.89	24.25	23.81	24.2	848,176	###	81.9	81.9	1.7
2017-May-09 Tue	23.87	23.89	23.73	23.8	412,220	9,814,958	###	###	1.7
2017-May-08 Mon	23.88	###	23.75	23.8			###	###	1.7
2017-May-05 Fri	###	###	###	23.73	297,929	0	###	###	###
2017-May-04 Thu	23.89	###	23.76	###	492,048	###	69.4	69.4	0.0
2017-May-03 Wed	23.84	###	23.47	23.48	473,984	###	24.3	24.3	1.7
2017-May-02 Tue	###	23.84	23.47	23.84	418,687	9,904,040	###	###	1.7
2017-May-01 Mon	23.71	23.72	23.41	###	537,428	###	33.0	33.0	0.0
2017-Apr-28 Fri	23.58	23.84	23.42	23.8	823,474	###	78.8	78.8	1.7
2017-Apr-27 Thu	###	###	23.54	23.56	536,657	6,316,452	###	###	1.7
2017-Apr-26 Wed	23.85	###	23.7	23.8	710,886	###	37.1	37.1	1.7
2017-Apr-24 Mon	23.49	###	23.41	23.57			77.5	77.5	###
2017-Apr-21 Fri	23.4	23.45	23.28	###	558,278	###	28.7	28.7	0.0
2017-Apr-20 Thu	###	23.47	23.26	###			###	###	0.0
2017-Apr-19 Wed	23.5	23.58	###	23.22	630,623	7,435,045	24.5	24.5	1.7
2017-Apr-18 Tue	23.51	23.73	23.44	23.58	429,385	10,127,045	###	###	1.7
2017-Apr-13 Thu	###	###	23.55	23.58	501,285	###	22.1	22.1	1.7
2017-Apr-12 Wed	###	###	###	###	473,476	0	###	###	0.0
2017-Apr-11 Tue	24	###	###	###	436,254	0	70.4	70.4	0.0
2017-Apr-10 Mon	###	###	###	24			###	###	1.7
2017-Apr-07 Fri	###	24.325	23.87	###	272,651	###	17.5	17.5	0.0
2017-Apr-06 Thu	###	###	23.925	###	532,158	6,365,940	###	###	0.0
2017-Apr-05 Wed	###	###	###	24			###	###	1.7
2017-Apr-04 Tue	###	24.26	23.81	###			###	###	0.0
2017-Apr-03 Mon	24	24.21	23.83	###			###	###	0.0
2017-Mar-31 Fri	24.2	###	###	###	314,426	0	24.1	24.1	0.0
2017-Mar-30 Thu	###	24.24	###	###	233,143	###	71.5	71.5	0.0
2017-Mar-29 Wed	###	24.22	23.86	###	445,253	10,703,882	75.2	75.2	0.0
2017-Mar-28 Tue	23.75	24	###	23.85			###	###	###
2017-Mar-27 Mon	23.56	###	###	23.59			72.4	72.4	1.7
2017-Mar-24 Fri	23.43	23.74	23.28	###	328,448	###	###	###	0.0
2017-Mar-23 Thu	###	23.43	###	###	506,352	###	###	###	0.0
2017-Mar-22 Wed	22.71	###	22.7	###	281,581	3,195,944	###	###	0.0
2017-Mar-21 Tue	22.7	23.26	22.7	###	274,958	###	###	###	0.0
2017-Mar-20 Mon	###	###	22.8	###			73.4	73.4	0.0
2017-Mar-17 Fri	###	###	###	###			###	###	0.0
2017-Mar-16 Thu	22.55	22.8	22.53	22.77			###	###	###
2017-Mar-15 Wed	###	22.85	22.51	22.8			###	###	1.6
2017-Mar-14 Tue	22.55	22.87	22.525	22.81	345,184	###	###	###	###
2017-Mar-13 Mon	22.72	22.8	22.53	###			37.0	37.0	0.0
2017-Mar-10 Fri	###	22.77	22.56	22.7	368,629	8,354,976	###	###	###
2017-Mar-09 Thu	22.2	22.59	###	22.45	449,326	###	80.8	80.8	###
2017-Mar-08 Wed	###	22.24	###	22.24	495,984	5,515,342	###	###	1.6
2017-Mar-07 Tue	21.8	###	21.57	###	670,859	###	82.9	82.9	0.0
2017-Mar-06 Mon	###	21.83	21.42	21.78	405,842	###	78.9	78.9	1.6
2017-Mar-03 Fri	21.41	21.79	###	21.71	303,855	###	###	###	###
2017-Mar-02 Thu	21.45	21.8	21.26	21.8			###	###	1.6
2017-Mar-01 Wed	21.49	21.49	###	21.26			30.3	30.3	1.5
2017-Feb-28 Tue	21.21	###	###	21.29			77.2	77.2	###
2017-Feb-27 Mon	20.77	21.24	20.76	###	720,353	###	84.5	84.5	0.0
2017-Feb-24 Fri	###	21.54	20.88	20.89	1,080,077	###	19.3	19.3	1.5
2017-Feb-23 Thu	21.4	21.51	###	###			35.1	35.1	0.0
2017-Feb-22 Wed	21.48	21.48	21.24	###			32.4	32.4	0.0
2017-Feb-21 Tue	###	21.21	20.85	21.2	606,059	12,745,420	###	###	1.5
2017-Feb-20 Mon	###	###	###	20.89			###	###	1.5
2017-Feb-17 Fri	21.46	21.46	###	21			###	###	1.5
2017-Feb-16 Thu	###	###	###	21.72			28.7	28.7	###
2017-Feb-15 Wed	21.49	21.72	###	21.72	896,588	9,736,945	###	###	###
2017-Feb-14 Tue	21.74	###	###	21.42	1,434,786	0	###	###	1.5
2017-Feb-13 Mon	###	21.725	20.75	###	1,516,724	32,211,425	###	###	0.0
2017-Feb-10 Fri	###	###	###	###			###	###	0.0
2017-Feb-09 Thu	###	###	###	###	505,947	0	###	###	0.0
2017-Feb-08 Wed	###	###	###	22			###	###	###
2017-Feb-07 Tue	###	###	21.5	21.78	560,775	###	79.1	79.1	1.6
2017-Feb-06 Mon	21.8	###	21.58	###			###	###	0.0
2017-Feb-03 Fri	###	###	###	21.89	820,778	0	###	###	###
2017-Feb-02 Thu	###	###	###	21.75			14.9	14.9	###
2017-Feb-01 Wed	###	###	###	22.43			6.3	6.3	1.6
2017-Jan-31 Tue	23.85	24.21	23.675	23.78			37.4	37.4	1.7
2017-Jan-30 Mon	###	###	23.54	23.7	530,980	###	###	###	1.7
2017-Jan-27 Fri	###	###	23.88	###	520,686	###	20.4	20.4	0.0
2017-Jan-25 Wed	###	24.46	###	24.21			29.1	29.1	###
2017-Jan-24 Tue	24.48	24.72	###	###	707,275	###	18.8	18.8	0.0
2017-Jan-23 Mon	###	24.88	###	###			27.1	27.1	0.0
2017-Jan-20 Fri	24.51	24.71	24.22	###	235,259	###	24.1	24.1	0.0
2017-Jan-19 Thu	24.79	24.89	24.45	###			###	###	0.0
2017-Jan-18 Wed	###	###	24.2	###			###	###	0.0
2017-Jan-17 Tue	24.56	24.56	###	###			29.1	29.1	0.0
2017-Jan-16 Mon	###	###	24.58	24.77	463,770	###	28.2	28.2	###
2017-Jan-13 Fri	###	###	24.83	###	342,755	###	###	###	0.0
2017-Jan-12 Thu	25.2	25.28	###	25			27.5	27.5	1.8
2017-Jan-11 Wed	25.29	###	###	###	327,289	0	26.6	26.6	0.0
2017-Jan-10 Tue	25.41	25.51	###	24.89			###	###	1.8
2017-Jan-09 Mon	###	###	###	25.41	392,075	0	85.6	85.6	###
2017-Jan-06 Fri	24.77	25.48	24.77	###	368,622	9,261,627	###	###	0.0
2017-Jan-05 Thu	24.55	24.87	24.5	24.77			###	###	###
2017-Jan-04 Wed	###	###	24.71	24.74			22.3	22.3	1.8
2017-Jan-03 Tue	24.5	###	24.44	###			###	###	0.0
2016-Dec-30 Fri	###	###	24.55	24.71	135,223	###	13.6	13.6	###
2016-Dec-29 Thu	24.8	###	###	###	142,322	0	70.8	70.8	0.0
2016-Dec-28 Wed	24.45	###	###	24.8			79.9	79.9	###
2016-Dec-23 Fri	###	###	24.23	###	335,170	4,060,584	###	###	0.0
2016-Dec-22 Thu	###	###	###	24	455,682	0	71.2	71.2	1.7
2016-Dec-21 Wed	24.44	24.55	###	###	595,643	###	###	###	0.0
2016-Dec-20 Tue	24.82	24.87	###	24.21	671,655	8,352,029	###	###	###
2016-Dec-19 Mon	24.44	###	24.4	24.71	483,955	5,904,251	83.5	83.5	###
2016-Dec-16 Fri	###	24.51	24.25	###			###	###	0.0
2016-Dec-15 Thu	###	###	###	24.5			###	###	1.8
2016-Dec-14 Wed	###	###	24.46	###			###	###	0.0
2016-Dec-13 Tue	###	###	24.81	###			35.5	35.5	0.0
2016-Dec-12 Mon	###	###	24.57	###	827,975	10,171,672	###	###	0.0
2016-Dec-09 Fri	###	24.74	###	24.55	590,050	###	81.5	81.5	###
2016-Dec-08 Thu	24	###	23.72	###			66.2	66.2	0.0
2016-Dec-07 Wed	###	23.82	###	23.72	597,557	###	###	###	1.7
2016-Dec-06 Tue	23.21	###	###	###			###	###	0.0
2016-Dec-05 Mon	23.4	23.4	###	###	262,440	3,070,548	###	###	0.0
2016-Dec-02 Fri	23.54	###	###	###	413,873	0	35.5	35.5	0.0
2016-Dec-01 Thu	23	23.71	22.84	###	705,086	16,410,876	###	###	0.0
2016-Nov-30 Wed	###	22.75	22.27	22.59			###	###	###
2016-Nov-29 Tue	22.76	22.89	###	###	563,557	###	###	###	0.0
2016-Nov-28 Mon	###	###	22.76	22.83	364,679	4,150,047	###	###	###
2016-Nov-25 Fri	###	23.26	22.73	###	458,476	10,542,655	###	###	0.0
2016-Nov-24 Thu	###	###	###	###	512,958	0	###	###	0.0
2016-Nov-23 Wed	###	22.755	###	22.71			81.7	81.7	1.6
2016-Nov-22 Tue	###	###	21.81	22.24			###	###	1.6
2016-Nov-21 Mon	###	22.23	21.855	21.89	352,955	###	26.7	26.7	###
2016-Nov-18 Fri	21.86	###	21.81	###	803,087	###	###	###	0.0
2016-Nov-17 Thu	21.79	21.82	21.2	###			###	###	0.0
2016-Nov-16 Wed	###	###	21.79	###	397,949	4,335,654	31.2	31.2	0.0
2016-Nov-15 Tue	###	###	21.58	21.84	373,627	###	27.8	27.8	1.6
2016-Nov-14 Mon	22.4	22.4	21.73	21.79			18.2	18.2	###
2016-Nov-11 Fri	22.29	###	###	22.2			33.4	33.4	1.6
2016-Nov-10 Thu	###	###	###	###	548,926	0	###	###	0.0
2016-Nov-09 Wed	22.41	22.77	20.76	21.47	853,757	18,582,021	###	###	###
2016-Nov-08 Tue	22	###	21.81	22.29	602,978	6,575,475	78.9	78.9	1.6
2016-Nov-07 Mon	###	21.7	###	###	588,545	###	86.7	86.7	0.0
2016-Nov-04 Fri	21	###	20.84	21	464,386	###	###	###	1.5
2016-Nov-03 Thu	###	21.28	###	21	374,457	3,984,222	###	###	1.5
2016-Nov-02 Wed	###	21.59	21.055	###			###	###	0.0
2016-Nov-01 Tue	###	21.84	21.41	21.57	287,427	###	###	###	###
2016-Oct-31 Mon	21.7	21.77	21.47	###			32.9	32.9	0.0
2016-Oct-28 Fri	###	###	21.44	###	532,154	###	###	###	0.0
2016-Oct-27 Thu	22.28	22.45	21.82	###	494,641	10,948,878	25.7	25.7	0.0
2016-Oct-26 Wed	###	###	22.21	22.41			###	###	###
2016-Oct-25 Tue	###	###	###	###	351,277	0	84.5	84.5	0.0
2016-Oct-24 Mon	22.29	22.42	22	###			###	###	0.0
2016-Oct-21 Fri	22.76	22.82	###	22.28	521,656	###	15.8	15.8	###
2016-Oct-20 Thu	###	###	22.52	###			21.0	21.0	0.0
2016-Oct-19 Wed	###	23.48	###	###			###	###	0.0
2016-Oct-18 Tue	###	23.175	###	22.85			###	###	1.6
2016-Oct-17 Mon	23.5	23.5	###	###			###	###	0.0
2016-Oct-14 Fri	23.25	###	###	###	617,526	0	76.3	76.3	0.0
2016-Oct-13 Thu	23.2	###	22.72	###			###	###	0.0
2016-Oct-12 Wed	###	23.74	###	23.4	484,941	5,756,249	70.1	70.1	###
2016-Oct-11 Tue	###	23.74	###	23.48			32.1	32.1	1.7
2016-Oct-10 Mon	###	###	###	###	408,286	0	###	###	0.0
2016-Oct-07 Fri	24.79	24.79	###	24			###	###	1.7
2016-Oct-06 Thu	23.74	###	23.74	24.72	1,062,555	12,612,527	93.4	93.4	1.8
2016-Oct-05 Wed	###	23.85	###	###			89.2	89.2	0.0
2016-Oct-04 Tue	23	23.23	22.77	###	498,171	###	73.6	73.6	0.0
2016-Oct-03 Mon	###	23.2	22.7	###			###	###	0.0
2016-Sep-30 Fri	###	23.22	22.88	###			###	###	0.0
2016-Sep-29 Thu	###	###	###	23.25			73.4	73.4	###
2016-Sep-28 Wed	22.8	###	22.48	22.87	368,274	###	###	###	###
2016-Sep-27 Tue	22.48	22.83	###	22.74	414,584	4,732,476	81.3	81.3	1.6
2016-Sep-26 Mon	###	###	###	22.59			###	###	###
2016-Sep-23 Fri	###	###	22.23	###			###	###	0.0
2016-Sep-22 Thu	###	###	###	22.53	435,149	0	74.8	74.8	###
2016-Sep-21 Wed	22	###	21.89	22.26			79.7	79.7	1.6
2016-Sep-20 Tue	21.84	###	21.78	###	733,873	7,991,876	76.9	76.9	0.0
2016-Sep-19 Mon	21.85	###	21.78	21.88	80,924	###	###	###	1.6
2016-Sep-16 Fri	22.25	22.46	21.88	###	1,520,058	33,699,685	###	###	0.0
2016-Sep-15 Thu	###	###	21.76	22			###	###	###
2016-Sep-14 Wed	21.81	22.21	###	###	852,251	9,464,247	###	###	0.0
2016-Sep-13 Tue	###	###	###	21.83	844,420	0	###	###	###
2016-Sep-12 Mon	22	22	###	21.5	430,775	4,738,525	###	###	1.5
2016-Sep-09 Fri	###	22.28	21.78	###			###	###	0.0
2016-Sep-08 Thu	###	###	21.78	###			72.2	72.2	0.0
2016-Sep-07 Wed	###	###	21.7	22	608,745	6,604,883	###	###	###
2016-Sep-06 Tue	###	22.51	21.88	22.49			84.2	84.2	###
2016-Sep-05 Mon	###	###	###	###	421,141	0	###	###	0.0
2016-Sep-02 Fri	###	22.87	22.125	22.23	638,978	###	###	###	1.6
2016-Sep-01 Thu	###	###	###	22.29	1,036,472	0	###	###	1.6
2016-Aug-31 Wed	###	22.72	22.24	22.46	725,385	16,306,654	32.2	32.2	1.6
2016-Aug-30 Tue	###	###	###	###			###	###	0.0
2016-Aug-29 Mon	###	23.21	22.79	22.85	470,146	10,813,358	###	###	1.6
2016-Aug-26 Fri	23.58	23.58	22.85	23.2	636,283	###	21.4	21.4	1.7
2016-Aug-25 Thu	###	23.42	###	###	861,478	###	80.1	80.1	0.0
2016-Aug-24 Wed	###	23.885	23.28	###			###	###	0.0
2016-Aug-23 Tue	###	###	23.52	23.54			###	###	###
2016-Aug-22 Mon	###	###	22.85	23.85	935,075	###	94.4	94.4	###
2016-Aug-19 Fri	23	###	22.58	###	1,095,226	###	26.5	26.5	0.0
2016-Aug-18 Thu	23.25	23.48	###	###			32.0	32.0	0.0
2016-Aug-17 Wed	22.46	23.23	22.375	###	1,077,120	24,561,028	90.8	90.8	0.0
2016-Aug-16 Tue	22.59	23.055	###	###	1,732,875	###	74.0	74.0	0.0
2016-Aug-15 Mon	21	23.48	###	###	4,147,220	###	###	###	0.0
2016-Aug-12 Fri	###	19.89	19.48	###	986,240	###	64.6	64.6	0.0
2016-Aug-11 Thu	19.52	19.525	19.21	19.49			33.2	33.2	1.4
2016-Aug-10 Wed	20	20	###	###	1,213,270	###	17.3	17.3	0.0
2016-Aug-09 Tue	###	20.75	19.87	###	1,862,426	37,825,872	###	###	0.0
2016-Aug-08 Mon	19.44	###	###	19.87	993,347	0	88.5	88.5	###
2016-Aug-05 Fri	###	19.25	###	###	312,525	3,008,053	###	###	0.0
2016-Aug-04 Thu	###	###	###	###	483,274	0	68.9	68.9	0.0
2016-Aug-03 Wed	###	###	18.84	###	474,685	###	###	###	0.0
2016-Aug-02 Tue	19.46	19.48	19.2	19.2	656,651	###	31.6	31.6	###
2016-Aug-01 Mon	###	19.59	19.24	###	243,945	###	###	###	0.0
2016-Jul-29 Fri	19.2	19.44	###	###			###	###	0.0
2016-Jul-28 Thu	19.56	19.71	###	###	701,058	6,908,926	###	###	0.0
2016-Jul-27 Wed	19.55	###	19.46	19.52	630,126	6,131,125	###	###	1.4
2016-Jul-26 Tue	###	19.56	###	19.46			###	###	###
2016-Jul-25 Mon	19.25	19.59	19.24	19.46	807,122	15,670,273	82.8	82.8	###
2016-Jul-22 Fri	19.2	###	###	19.24			###	###	1.4
2016-Jul-21 Thu	###	19.43	###	19.27			81.3	81.3	###
2016-Jul-20 Wed	19.5	###	###	###	1,395,356	0	14.9	14.9	0.0
2016-Jul-19 Tue	19.47	###	###	19.53			72.8	72.8	###
2016-Jul-18 Mon	19.21	19.49	###	19.4			###	###	1.4
2016-Jul-15 Fri	###	###	###	###	525,324	0	###	###	0.0
2016-Jul-14 Thu	###	19.2	18.79	###	724,688	13,765,448	###	###	0.0
2016-Jul-13 Wed	###	###	18.87	19.2	603,744	5,696,324	79.7	79.7	###
2016-Jul-12 Tue	###	###	18.73	18.82			###	###	1.3
2016-Jul-11 Mon	###	###	18.54	18.83	823,189	###	74.6	74.6	1.3
2016-Jul-08 Fri	18.23	18.41	###	18.41	575,684	5,299,171	75.8	75.8	###
2016-Jul-07 Thu	18.4	18.72	18.24	18.29			27.4	27.4	###
2016-Jul-06 Wed	18.43	###	###	###			###	###	0.0
2016-Jul-05 Tue	18.84	###	###	###	275,472	0	###	###	0.0
2016-Jul-04 Mon	###	###	###	18.88	818,527	0	74.9	74.9	1.3
2016-Jul-01 Fri	###	18.58	18.26	18.54	1,100,772	20,276,220	###	###	1.3
2016-Jun-30 Thu	###	###	17.85	###			###	###	0.0
2016-Jun-29 Wed	17.76	17.87	###	17.71	1,039,576	###	28.9	28.9	###
2016-Jun-28 Tue	17.8	###	17.48	17.55	1,190,555	10,405,450	23.0	23.0	###
2016-Jun-27 Mon	18.4	18.44	17.88	###			###	###	0.0
2016-May-27 Fri	18.86	19.22	18.82	###	592,783	###	###	###	0.0
2016-May-26 Thu	###	###	18.7	18.8	1,671,546	15,628,955	22.4	22.4	1.3
2016-May-25 Wed	###	19.055	18.7	###	1,662,174	31,377,689	32.7	32.7	0.0
2016-May-24 Tue	###	###	18.29	18.85			35.0	35.0	###
2016-May-23 Mon	18.87	###	18.7	###	544,680	5,092,758	###	###	0.0
2016-May-20 Fri	###	18.86	18.41	18.78	528,870	###	70.5	70.5	###
2016-May-19 Thu	###	18.77	###	18.55			###	###	1.3
2016-May-18 Wed	18.8	18.82	18.44	18.53			25.7	25.7	###
2016-May-17 Tue	###	###	18.8	18.85	430,223	###	###	###	###
2016-May-16 Mon	18.88	###	18.83	###	466,189	###	72.4	72.4	0.0
2016-May-13 Fri	18.75	###	###	18.85	654,420	0	###	###	###
2016-May-12 Thu	###	###	18.49	18.59			15.8	15.8	1.3
2016-May-11 Wed	###	19.26	###	###	688,049	###	28.7	28.7	0.0
2016-May-10 Tue	###	###	###	###	549,126	0	31.4	31.4	0.0
2016-May-09 Mon	18.84	19.21	18.84	19.21	418,740	7,966,528	###	###	1.4
2016-May-06 Fri	18.8	###	18.54	18.89	1,154,341	10,700,741	###	###	###
2016-May-05 Thu	19.24	###	18.86	###			21.8	21.8	0.0
2016-May-04 Wed	19.85	19.88	###	###			###	###	0.0
2016-May-03 Tue	19.8	###	###	19.89			###	###	###
2016-May-02 Mon	20	20	19.56	###			30.4	30.4	0.0
2016-Apr-29 Fri	19.77	###	###	###	619,421	0	72.3	72.3	0.0
2016-Apr-28 Thu	19.86	###	###	19.76			29.8	29.8	###
2016-Apr-27 Wed	19.83	19.88	19.53	###			33.1	33.1	0.0
2016-Apr-26 Tue	19.77	20.2	###	###			###	###	0.0
2016-Apr-22 Fri	20.21	###	19.81	19.83	673,325	6,669,284	###	###	###
2016-Apr-21 Thu	###	20.46	###	20.4			###	###	1.5
2016-Apr-20 Wed	###	19.845	19.53	19.76			78.1	78.1	###
2016-Apr-19 Tue	19.72	19.88	###	19.54			28.3	28.3	1.4
2016-Apr-18 Mon	19.48	19.7	19.25	19.5	794,726	15,477,288	###	###	1.4
2016-Apr-15 Fri	###	20.21	18.885	###	1,314,840	###	89.2	89.2	0.0
2016-Apr-14 Thu	###	###	###	###			90.7	90.7	0.0
2016-Apr-13 Wed	17.5	###	17.49	###	594,644	###	###	###	0.0
2016-Apr-12 Tue	###	17.54	17.23	17.44			75.4	75.4	1.2
2016-Apr-11 Mon	###	17.44	17.23	###	316,727	###	###	###	0.0
2016-Apr-08 Fri	###	17.45	17.28	###			###	###	0.0
2016-Apr-07 Thu	17.23	17.57	###	17.49	739,783	###	82.5	82.5	###
2016-Apr-06 Wed	###	17.45	###	17.24			76.3	76.3	###
2016-Apr-05 Tue	16.74	17.24	16.73	###			###	###	0.0
2016-Apr-04 Mon	###	###	###	16.81			###	###	###
2016-Apr-01 Fri	###	17.2	16.55	16.59	885,646	14,945,276	11.1	11.1	1.2
2016-Mar-31 Thu	17.21	17.4	###	17.29			70.6	70.6	###
2016-Mar-30 Wed	17.49	17.51	###	###	581,958	5,095,042	16.5	16.5	0.0
2016-Mar-29 Tue	17.71	17.76	###	###	704,249	###	25.4	25.4	0.0
2016-Mar-24 Thu	###	###	###	###	336,248	0	71.0	71.0	0.0
2016-Mar-23 Wed	###	18.25	###	17.71			18.2	18.2	###
2016-Mar-22 Tue	###	###	###	18.2	474,356	0	77.7	77.7	###
2016-Mar-21 Mon	17.88	###	17.88	###	392,472	###	76.7	76.7	0.0
2016-Mar-18 Fri	###	###	###	###			81.5	81.5	0.0
2016-Mar-17 Thu	17.59	###	17.43	###			###	###	0.0
2016-Mar-16 Wed	17.25	17.45	###	###	491,620	4,289,384	###	###	0.0
2016-Mar-15 Tue	17.24	17.5	###	17.2	425,257	###	###	###	1.2
2016-Mar-14 Mon	17.57	17.75	17.29	17.29	321,551	5,633,573	23.4	23.4	###
2016-Mar-11 Fri	17.5	###	17.23	17.45			29.5	29.5	###
2016-Mar-10 Thu	17.85	17.85	###	###			15.3	15.3	0.0
2016-Mar-09 Wed	17.5	17.84	17.5	###	805,159	14,227,159	74.6	74.6	0.0
2016-Mar-08 Tue	###	###	17.54	###	912,724	8,004,589	40.9	40.9	0.0
2016-Mar-07 Mon	17.47	###	17.43	17.55	506,245	4,411,925	72.8	72.8	###
2016-Mar-04 Fri	17.56	###	###	###	749,276	0	24.6	24.6	0.0
2016-Mar-03 Thu	17.49	###	###	17.46	447,757	0	###	###	1.2
2016-Mar-02 Wed	17.24	###	###	17.43			###	###	1.2
2016-Mar-01 Tue	17.23	###	###	###			###	###	0.0
2016-Feb-29 Mon	17.25	###	###	17.2			33.5	33.5	1.2
2016-Feb-26 Fri	###	###	###	17.22			###	###	1.2
2016-Feb-25 Thu	17.43	17.71	17.21	17.23	1,035,657	18,082,571	30.8	30.8	###
2016-Feb-24 Wed	17.57	17.74	17.21	17.21	845,541	14,775,828	20.8	20.8	###
2016-Feb-23 Tue	17.5	###	17.27	17.56			###	###	1.3
2016-Feb-22 Mon	17.82	###	17.24	###	1,189,546	10,253,886	13.4	13.4	0.0
2016-Feb-19 Fri	###	###	17.51	17.87			###	###	###
2016-Feb-18 Thu	###	17.73	17.23	###			###	###	0.0
2016-Feb-17 Wed	17.24	###	###	17.29			###	###	###
2016-Feb-16 Tue	17.46	17.52	###	17.27	988,347	###	###	###	###
2016-Feb-15 Mon	###	17.52	###	###	1,336,243	11,705,488	###	###	0.0
2016-Feb-12 Fri	16.8	###	###	###	1,421,153	0	###	###	0.0
2016-Feb-11 Thu	16.52	16.89	###	16.83	1,236,842	###	79.8	79.8	1.2
2016-Feb-10 Wed	###	16.8	16.2	16.53	1,547,425	###	###	###	###
2016-Feb-09 Tue	###	16.5	15.7	###			41.5	41.5	0.0
2016-Feb-08 Mon	15.28	###	###	###	1,836,222	0	###	###	0.0
2016-Feb-05 Fri	###	15.22	###	###			###	###	0.0
2016-Feb-04 Thu	15.75	15.76	14.76	14.8			4.5	4.5	1.1
2016-Feb-03 Wed	18.78	###	###	###	502,228	0	###	###	0.0
2016-Feb-02 Tue	19.44	19.44	18.79	18.85	755,883	###	###	###	###
2016-Feb-01 Mon	20.23	20.28	19.21	###	897,626	17,723,625	10.6	10.6	0.0
2016-Jan-29 Fri	###	###	19.51	###			84.0	84.0	0.0
2016-Jan-28 Thu	###	19.83	19.53	###	698,789	###	67.0	67.0	0.0
2016-Jan-27 Wed	19.77	###	###	###	548,059	0	32.8	32.8	0.0
2016-Jan-25 Mon	19.83	19.85	19.59	###	385,647	7,604,958	###	###	0.0
2016-Jan-22 Fri	###	19.7	19.27	19.4			###	###	1.4
2016-Jan-21 Thu	19.49	19.57	###	###			###	###	0.0
2016-Jan-20 Wed	###	###	###	###	642,151	0	20.8	20.8	0.0
2016-Jan-19 Tue	19.25	19.48	###	19.45	518,446	###	###	###	###
2016-Jan-18 Mon	###	19.4	###	19.21			###	###	1.4
2016-Jan-15 Fri	19.8	19.885	19.49	19.5	485,148	9,551,351	29.2	29.2	1.4
2016-Jan-14 Thu	19.41	###	19.275	19.47	625,327	6,026,588	75.5	75.5	###
2016-Jan-13 Wed	###	20.5	###	19.78	784,584	8,041,986	23.7	23.7	1.4
2016-Jan-12 Tue	20.47	20.74	19.76	###	1,043,621	21,133,325	17.0	17.0	0.0
2016-Jan-11 Mon	###	###	###	###			###	###	0.0
2016-Jan-08 Fri	20.5	20.71	20.2	###	638,285	###	###	###	0.0
2016-Jan-07 Thu	###	21.21	20.47	20.57	994,451	20,724,358	###	###	###
2016-Jan-06 Wed	###	###	20.8	###			###	###	0.0
2016-Jan-05 Tue	21.29	21.29	###	###			###	###	0.0
2016-Jan-04 Mon	21.48	###	###	###	824,770	0	###	###	0.0
2015-Dec-31 Thu	21.7	21.89	21.43	21.43			18.1	18.1	###
2015-Dec-30 Wed	21.51	###	21.4	###			76.5	76.5	0.0
2015-Dec-29 Tue	###	###	20.76	21.26			76.6	76.6	1.5
2015-Dec-24 Thu	20.85	21.21	20.74	###			73.6	73.6	0.0
2015-Dec-23 Wed	21	21	20.54	20.74	1,032,642	21,447,974	###	###	###
2015-Dec-22 Tue	20.48	###	20.42	###			86.2	86.2	0.0
2015-Dec-21 Mon	20.45	20.56	###	20.25			###	###	###
2015-Dec-18 Fri	20.47	###	###	20.44			26.3	26.3	1.5
2015-Dec-17 Thu	20.4	###	###	###			81.6	81.6	0.0
2015-Dec-16 Wed	20.51	20.51	###	###	1,182,144	12,122,886	15.2	15.2	0.0
2015-Dec-15 Tue	20.59	###	20.27	###	989,588	10,029,474	25.5	25.5	0.0
2015-Dec-14 Mon	###	###	20.58	###			27.1	27.1	0.0
2015-Dec-11 Fri	###	21.53	###	###	769,649	8,285,271	###	###	0.0
2015-Dec-10 Thu	###	###	###	###			27.9	27.9	0.0
2015-Dec-09 Wed	21.25	21.79	21.24	21.55			###	###	###
2015-Dec-08 Tue	21.5	###	###	21.41	978,648	0	###	###	###
2015-Dec-07 Mon	21.7	###	21.53	###			44.9	44.9	0.0
2015-Dec-04 Fri	###	###	###	###			###	###	0.0
2015-Dec-03 Thu	###	21.78	21.46	21.57	2,981,277	###	###	###	###
2015-Dec-02 Wed	###	###	###	21.77	2,200,541	0	29.7	29.7	1.6
2015-Dec-01 Tue	###	###	21.8	###			67.9	67.9	0.0
2015-Nov-30 Mon	21.58	###	21.52	21.81	969,278	###	81.8	81.8	1.6
2015-Nov-27 Fri	###	###	21.49	21.56	443,473	###	40.6	40.6	1.5
2015-Nov-26 Thu	###	###	###	21.4			73.1	73.1	1.5
2015-Nov-25 Wed	###	###	###	21.4	533,528	0	###	###	1.5
2015-Nov-24 Tue	###	21.76	21.52	21.52			###	###	1.5
2015-Nov-23 Mon	21.83	###	21.72	21.75			###	###	###
2015-Nov-20 Fri	###	22	21.57	21.89			###	###	###
2015-Nov-19 Thu	21.53	###	###	###	868,242	0	81.4	81.4	0.0
2015-Nov-18 Wed	###	21.41	21.23	###	520,371	###	31.7	31.7	0.0
2015-Nov-17 Tue	21.4	21.47	###	21.43			64.6	64.6	###
2015-Nov-16 Mon	20.81	###	###	###	1,272,850	0	74.6	74.6	0.0
2015-Nov-13 Fri	20.5	###	###	###	826,779	0	87.2	87.2	0.0
2015-Nov-12 Thu	###	###	###	###			88.6	88.6	0.0
2015-Nov-11 Wed	19.88	###	19.73	###	908,275	###	###	###	0.0
2015-Nov-10 Tue	19.78	19.89	19.45	19.83			###	###	###
2015-Nov-09 Mon	###	###	###	19.79			82.8	82.8	###
2015-Nov-06 Fri	19.51	###	19.47	19.73	648,276	###	###	###	###
2015-Nov-05 Thu	20	###	19.41	###	618,789	6,005,347	17.5	17.5	0.0
2015-Nov-04 Wed	19.85	###	###	19.77	600,388	0	33.5	33.5	1.4
2015-Nov-03 Tue	19.76	19.76	19.52	19.74	581,224	###	###	###	1.4
2015-Nov-02 Mon	###	20.24	###	###			19.0	19.0	0.0
2015-Oct-30 Fri	19.77	###	19.74	###	1,176,053	11,607,643	83.7	83.7	0.0
2015-Oct-29 Thu	20	###	19.74	19.76	1,314,824	###	###	###	###
2015-Oct-28 Wed	19.85	###	###	###	553,788	0	###	###	0.0
2015-Oct-27 Tue	###	###	###	19.84	641,454	0	###	###	1.4
2015-Oct-26 Mon	19.84	19.85	###	###	617,881	###	###	###	0.0
2015-Oct-23 Fri	20	20	###	19.7	633,056	###	18.8	18.8	1.4
2015-Oct-22 Thu	###	###	19.8	19.82			24.1	24.1	1.4
2015-Oct-21 Wed	###	###	19.82	###			###	###	0.0
2015-Oct-20 Tue	###	20	19.51	###			87.6	87.6	0.0
2015-Oct-19 Mon	19.85	###	19.54	###			###	###	0.0
2015-Oct-16 Fri	19.57	19.77	19.45	19.7	624,870	###	75.0	75.0	1.4
2015-Oct-15 Thu	###	19.45	###	###	600,552	###	64.9	64.9	0.0
2015-Oct-14 Wed	18.5	###	18.5	###	1,069,928	###	###	###	0.0
2015-Oct-13 Tue	18.71	###	18.5	18.52			###	###	1.3
2015-Oct-12 Mon	18.5	18.78	18.42	18.7			###	###	1.3
2015-Oct-09 Fri	18.45	###	###	18.41			###	###	###
2015-Oct-08 Thu	18.8	18.86	18.28	###	823,577	15,293,824	###	###	0.0
2015-Oct-07 Wed	18.56	18.58	18.42	18.53			###	###	###
2015-Oct-06 Tue	18.85	###	###	18.4	569,273	0	###	###	1.3
2015-Oct-05 Mon	###	18.84	18.56	18.7	419,874	7,851,643	###	###	1.3
2015-Oct-02 Fri	###	###	###	18.46	752,525	0	###	###	1.3
2015-Oct-01 Thu	###	###	###	18.72	1,190,255	0	###	###	1.3
2015-Sep-30 Wed	###	###	###	18.75	2,323,149	0	###	###	###
2015-Sep-29 Tue	###	19.41	###	###			###	###	0.0
2015-Sep-28 Mon	19.8	19.81	19.45	###	591,679	11,614,658	###	###	0.0
2015-Sep-25 Fri	###	20.26	19.85	###			23.0	23.0	0.0
2015-Sep-24 Thu	19.58	###	19.54	###			###	###	0.0
2015-Sep-23 Wed	19.53	###	###	19.43	773,785	0	30.2	30.2	1.4
2015-Sep-22 Tue	20	20	###	19.73			###	###	###
2015-Sep-21 Mon	###	19.78	19.55	###	754,654	14,840,270	76.8	76.8	0.0
2015-Sep-18 Fri	20	20.25	19.84	19.84			21.8	21.8	1.4
2015-Sep-17 Thu	###	###	###	###	1,686,877	0	###	###	0.0
2015-Sep-16 Wed	20.45	###	20.2	20.27	1,410,022	14,241,222	###	###	1.4
2015-Sep-15 Tue	20.84	21	###	20.22			###	###	1.4
2015-Sep-14 Mon	###	###	20.76	20.83			###	###	1.5
2015-Sep-11 Fri	21.45	###	20.645	20.82			10.2	10.2	1.5
2015-Sep-10 Thu	###	###	21.43	21.79			###	###	###
2015-Sep-09 Wed	###	22.55	###	###	766,627	###	###	###	0.0
2015-Sep-08 Tue	21.82	###	21.75	###	732,855	###	74.0	74.0	0.0
2015-Sep-07 Mon	###	21.85	21.5	21.84			79.6	79.6	1.6
2015-Sep-04 Fri	###	21.89	###	21.82			85.8	85.8	1.6
2015-Sep-03 Thu	22.27	22.275	###	###			###	###	0.0
2015-Sep-02 Wed	###	###	###	22.26			###	###	1.6
2015-Sep-01 Tue	22.26	###	###	###	1,161,440	0	34.5	34.5	0.0
2015-Aug-31 Mon	###	22.22	###	###			###	###	0.0
2015-Aug-28 Fri	###	###	21.82	###			###	###	0.0
2015-Aug-27 Thu	###	21.73	###	###	778,242	###	###	###	0.0
2015-Aug-26 Wed	20.44	###	20.41	###	1,657,450	16,914,277	65.2	65.2	0.0
2015-Aug-25 Tue	20.54	###	###	###	2,085,182	0	###	###	0.0
2015-Aug-24 Mon	21.47	21.7	20.84	###			39.5	39.5	0.0
2015-Aug-21 Fri	###	###	###	###			34.4	34.4	0.0
2015-Aug-20 Thu	21.44	22.44	21.44	###			92.3	92.3	0.0
2015-Aug-19 Wed	21.25	###	###	21.59			###	###	1.5
2015-Aug-18 Tue	21.21	21.25	###	###	956,577	###	33.3	33.3	0.0
2015-Aug-17 Mon	21.27	21.28	20.73	###			###	###	0.0
2015-Aug-14 Fri	20.27	###	20.27	21.24	1,628,470	16,504,543	93.7	93.7	1.5
2015-Aug-13 Thu	20.7	20.86	###	20.2	1,490,388	15,544,746	14.5	14.5	1.4
2015-Aug-12 Wed	21.4	21.43	###	###	3,345,282	###	23.9	23.9	0.0
2015-Aug-11 Tue	21.53	22	20.85	###	2,512,420	###	77.1	77.1	0.0
2015-Aug-10 Mon	###	###	19.42	20.84			89.3	89.3	1.5
2015-Aug-07 Fri	24.82	###	###	24.75	557,445	0	38.1	38.1	1.8
2015-Aug-06 Thu	###	25.23	24.74	24.83	1,460,071	36,479,873	###	###	###
2015-Aug-05 Wed	25.23	###	###	###	388,485	0	###	###	0.0
2015-Aug-04 Tue	25.22	###	###	###	735,259	0	71.6	71.6	0.0
2015-Aug-03 Mon	###	###	###	###	319,824	0	76.8	76.8	0.0
2015-Jul-31 Fri	24.71	###	24.59	###	997,750	###	###	###	0.0
2015-Jul-30 Thu	24.5	###	###	###			###	###	0.0
2015-Jul-29 Wed	###	24.24	###	###	478,259	###	86.5	86.5	0.0
2015-Jul-28 Tue	23.81	23.84	###	###			18.0	18.0	0.0
2015-Jul-27 Mon	###	###	23.82	###			###	###	0.0
2015-Jul-24 Fri	24.49	###	###	###	445,375	0	78.1	78.1	0.0
2015-Jul-23 Thu	###	24.75	###	24.49			###	###	###
2015-Jul-22 Wed	25.83	25.85	24.54	24.54			###	###	1.8
2015-Jul-21 Tue	25.55	###	25.53	###			###	###	0.0
2015-Jul-20 Mon	25.5	25.55	25.27	###			26.8	26.8	0.0
2015-Jul-17 Fri	###	25.43	###	25.29			28.8	28.8	###
2015-Jul-16 Thu	25.5	25.55	###	###			###	###	0.0
2015-Jul-15 Wed	25	###	25	###	2,453,286	30,666,075	70.8	70.8	0.0
2015-Jul-14 Tue	25	###	24.8	###	425,042	5,270,520	66.9	66.9	0.0
2015-Jul-13 Mon	24.45	###	###	24.55	517,280	0	77.1	77.1	###
2015-Jul-10 Fri	###	###	24.46	24.56	395,249	###	14.6	14.6	1.8
2015-Jul-09 Thu	24.4	###	###	24.84	669,155	0	###	###	1.8
2015-Jul-08 Wed	###	###	###	24.41			84.2	84.2	###
2015-Jul-07 Tue	###	###	###	###	478,221	0	83.4	83.4	0.0
2015-Jul-06 Mon	23.78	###	###	###	451,780	0	###	###	0.0
2015-Jul-03 Fri	###	###	###	24.2			###	###	1.7
2015-Jul-02 Thu	24.58	24.87	24.5	24.8			###	###	###
2015-Jul-01 Wed	###	24.49	23.87	###	431,924	10,443,922	77.3	77.3	0.0
2015-Jun-30 Tue	23.5	###	23.43	###			###	###	0.0
2015-Jun-29 Mon	###	24.47	23.58	23.76	447,520	###	###	###	1.7
2015-Jun-26 Fri	###	24.5	###	24.25	584,954	7,165,686	###	###	1.7
2015-Jun-25 Thu	###	24.73	###	###			25.1	25.1	0.0
2015-Jun-24 Wed	###	###	###	24.88	524,650	0	26.2	26.2	1.8
2015-Jun-23 Tue	###	###	###	###	632,775	0	###	###	0.0
2015-Jun-22 Mon	25.27	###	###	###	817,770	0	###	###	0.0
2015-Jun-19 Fri	25.7	###	###	25.75	397,982	0	68.0	68.0	###
2015-Jun-18 Thu	###	###	25.4	###	639,751	###	27.5	27.5	0.0
2015-Jun-17 Wed	###	26.28	###	###			23.6	23.6	0.0
2015-Jun-16 Tue	###	26.24	25.79	###			###	###	0.0
2015-Jun-15 Mon	###	###	###	###	311,153	0	###	###	0.0
2015-Jun-12 Fri	25.72	###	25.47	25.84			73.7	73.7	1.8
2015-Jun-11 Thu	25.59	25.84	25.42	25.81	385,921	9,891,155	75.1	75.1	###
2015-Jun-10 Wed	25.54	###	###	25.52			33.1	33.1	1.8
2015-Jun-09 Tue	###	###	25.51	25.59			###	###	1.8
2015-Jun-05 Fri	25.77	###	25.5	###			77.7	77.7	0.0
2015-Jun-04 Thu	26.26	###	25.77	25.77			###	###	###
2015-Jun-03 Wed	###	###	25.82	###			21.5	21.5	0.0
2015-Jun-02 Tue	26.85	###	###	26.5			31.3	31.3	1.9
2015-Jun-01 Mon	26.7	26.81	###	###	525,640	###	###	###	0.0
2015-May-29 Fri	###	###	26.75	26.75			###	###	###
2015-May-28 Thu	###	###	26.84	###			###	###	0.0
2015-May-27 Wed	26.74	###	26.7	###	531,825	###	###	###	0.0
2015-May-26 Tue	###	###	###	26.76	457,626	0	21.3	21.3	###
2015-May-25 Mon	26.7	###	26.52	###	353,226	4,683,776	79.4	79.4	0.0
2015-May-22 Fri	27	27	###	26.7			20.1	20.1	1.9
2015-May-21 Thu	26.43	###	###	26.8	623,342	0	79.0	79.0	1.9
2015-May-20 Wed	26	26.29	25.88	###			###	###	0.0
2015-May-19 Tue	25.7	###	25.48	25.83	805,980	10,268,185	###	###	1.8
2015-May-18 Mon	25.48	###	25.46	###			84.7	84.7	0.0
2015-May-15 Fri	25.74	25.74	25.43	###			27.6	27.6	0.0
2015-May-14 Thu	###	25.7	24.77	25.48	807,922	###	###	###	1.8
2015-May-13 Wed	###	26.23	###	25.25	1,001,529	13,135,052	8.2	8.2	###
2015-May-12 Tue	25.83	26.46	###	26.4			###	###	1.9
2015-May-11 Mon	###	26.45	25.86	###			28.6	28.6	0.0
2015-May-08 Fri	26.2	26.57	###	###			###	###	0.0
2015-May-07 Thu	###	###	###	###			19.9	19.9	0.0
2015-May-06 Wed	###	###	25.59	###	1,188,623	###	###	###	0.0
2015-May-05 Tue	26.23	26.82	###	26.2	672,423	###	###	###	###
2015-May-04 Mon	26.45	26.86	26.23	###	593,779	###	###	###	0.0
2015-May-01 Fri	###	26.41	###	###	926,644	###	###	###	0.0
2015-Apr-30 Thu	###	###	###	###			73.6	73.6	0.0
2015-Apr-29 Wed	###	27.44	###	###			9.1	9.1	0.0
2015-Apr-28 Tue	28.74	28.84	###	27.43	870,358	###	###	###	###
2015-Apr-27 Mon	28.71	28.75	28.53	###			28.1	28.1	0.0
2015-Apr-24 Fri	28.5	###	###	28.55			###	###	###
2015-Apr-23 Thu	28.44	###	###	28.45			###	###	2.0
2015-Apr-22 Wed	###	28.5	###	###	746,827	10,642,284	34.9	34.9	0.0
2015-Apr-21 Tue	27.73	###	###	###			88.9	88.9	0.0
2015-Apr-20 Mon	27.77	27.77	###	27.51	1,102,929	###	###	###	###
2015-Apr-17 Fri	29.48	###	27.87	###			6.3	6.3	0.0
2015-Apr-16 Thu	30.25	30.28	29.54	29.58	603,148	18,040,156	13.7	13.7	2.1
2015-Apr-15 Wed	###	30.4	29.75	30.21			###	###	2.2
2015-Apr-14 Tue	29.47	###	###	29.87			83.1	83.1	###
2015-Apr-13 Mon	29.2	###	###	###			###	###	0.0
2015-Apr-10 Fri	29.4	29.84	###	29.22			###	###	2.1
2015-Apr-09 Thu	###	29.75	###	###			###	###	0.0
2015-Apr-08 Wed	29	###	###	###	650,424	0	26.3	26.3	0.0
2015-Apr-07 Tue	28.89	29.29	28.86	###			80.5	80.5	0.0
2015-Apr-02 Thu	###	###	28.5	###	657,723	9,372,552	21.0	21.0	0.0
2015-Apr-01 Wed	###	###	###	###			95.1	95.1	0.0
2015-Mar-31 Tue	27.79	###	27.44	27.55			###	###	2.0
2015-Mar-30 Mon	27	27.84	27	27.78	512,022	14,039,643	###	###	2.0
2015-Mar-27 Fri	###	###	26.4	27.55			###	###	2.0
2015-Mar-26 Thu	27	###	26.59	26.74	588,947	7,830,050	###	###	###
2015-Mar-25 Wed	27.5	27.75	27.2	###			###	###	0.0
2015-Mar-24 Tue	27.26	###	27.22	27.83			86.1	86.1	2.0
2015-Mar-23 Mon	27.48	27.54	###	27.24			22.7	22.7	1.9
2015-Mar-20 Fri	###	27.51	###	###	790,487	10,873,148	###	###	0.0
2015-Mar-19 Thu	27.48	27.75	###	###			21.0	21.0	0.0
2015-Mar-18 Wed	26.52	27.41	###	27.41	638,252	8,747,243	###	###	2.0
2015-Mar-17 Tue	26.25	26.57	26.25	26.54	449,743	###	###	###	1.9
2015-Mar-16 Mon	26.23	26.28	###	###	488,074	###	32.4	32.4	0.0
2015-Mar-13 Fri	26.41	###	25.83	###			###	###	0.0
2015-Mar-12 Thu	###	###	###	###			###	###	0.0
2015-Mar-11 Wed	25.75	###	###	###	293,740	0	75.8	75.8	0.0
2015-Mar-10 Tue	###	###	25.8	25.87	178,759	###	###	###	1.8
2015-Mar-09 Mon	###	###	25.8	25.89	238,084	3,071,283	40.0	40.0	###
2015-Mar-06 Fri	25.8	###	25.73	###	301,026	###	###	###	0.0
2015-Mar-05 Thu	26	26	25.7	25.84	433,284	###	25.1	25.1	1.8
2015-Mar-04 Wed	25.5	###	25.28	###	727,359	###	###	###	0.0
2015-Mar-03 Tue	25.53	25.85	###	25.27			###	###	###
2015-Mar-02 Mon	25.25	25.7	25.23	25.46	417,078	###	77.3	77.3	1.8
2015-Feb-27 Fri	###	25.29	###	###			###	###	0.0
2015-Feb-26 Thu	###	###	###	###	418,484	0	72.7	72.7	0.0
2015-Feb-25 Wed	###	###	24.75	24.87	512,850	###	24.9	24.9	###
2015-Feb-24 Tue	###	###	24.72	24.87			###	###	###
2015-Feb-23 Mon	###	25.25	###	###			###	###	0.0
2015-Feb-20 Fri	###	###	###	###	256,781	0	36.6	36.6	0.0
2015-Feb-19 Thu	###	25.26	24.84	###			33.7	33.7	0.0
2015-Feb-18 Wed	24.84	###	24.74	25.27			81.7	81.7	###
2015-Feb-17 Tue	###	###	###	24.83			87.4	87.4	###
2015-Feb-16 Mon	24.25	24.45	24.25	###	500,355	12,183,644	###	###	0.0
2015-Feb-13 Fri	###	24.76	###	24.21			###	###	###
2015-Feb-12 Thu	25.2	25.7	24.22	24.22			8.6	8.6	1.7
2015-Feb-11 Wed	###	###	###	###	832,926	0	88.7	88.7	0.0
2015-Feb-10 Tue	24.27	24.27	23.84	###	695,375	16,727,245	21.2	21.2	0.0
2015-Feb-09 Mon	24	25	23.73	###			###	###	0.0
2015-Feb-06 Fri	22.77	###	22.77	###	380,142	###	###	###	0.0
2015-Feb-05 Thu	###	###	22.51	22.84			76.7	76.7	###
2015-Feb-04 Wed	###	###	22.46	###			###	###	0.0
2015-Feb-03 Tue	22.88	22.88	###	###	700,858	###	18.8	18.8	0.0
2015-Feb-02 Mon	###	22.74	22.52	###			###	###	0.0
2015-Jan-30 Fri	22.52	22.87	22.4	###			76.7	76.7	0.0
2015-Jan-29 Thu	22.25	22.525	22.25	22.43			73.7	73.7	1.6
2015-Jan-28 Wed	22.28	22.45	###	###	471,455	5,292,082	73.0	73.0	0.0
2015-Jan-27 Tue	22.27	###	22.26	###			71.0	71.0	0.0
2015-Jan-23 Fri	###	22.21	21.84	###			77.1	77.1	0.0
2015-Jan-22 Thu	21.87	###	###	21.71			26.2	26.2	###
2015-Jan-21 Wed	21.75	###	21.73	21.87	520,052	###	###	###	1.6
2015-Jan-20 Tue	21.88	###	21.56	###	315,648	3,402,685	###	###	0.0
2015-Jan-19 Mon	21.89	###	21.88	###	357,351	###	###	###	0.0
2015-Jan-16 Fri	###	22.28	21.75	21.81			23.6	23.6	1.6
2015-Jan-15 Thu	###	###	###	22.22			24.9	24.9	1.6
2015-Jan-14 Wed	22.4	22.45	22.24	###			37.4	37.4	0.0
2015-Jan-13 Tue	###	22.42	###	###			30.3	30.3	0.0
2015-Jan-12 Mon	22.5	###	###	22.45	597,487	0	###	###	###
2015-Jan-09 Fri	22.73	22.78	22.5	###			20.6	20.6	0.0
2015-Jan-08 Thu	22.5	###	###	22.45	576,621	0	32.5	32.5	###
2015-Jan-07 Wed	###	22.42	###	###			79.7	79.7	0.0
2015-Jan-06 Tue	###	###	22.075	22.21			###	###	###
2015-Jan-05 Mon	22.42	###	###	###			###	###	0.0
2015-Jan-02 Fri	22.71	22.72	22.24	22.56			13.9	13.9	###
2014-Dec-31 Wed	22.27	22.56	22.26	22.52			80.4	80.4	1.6
2014-Dec-30 Tue	###	###	###	###	396,585	0	###	###	0.0
2014-Dec-29 Mon	22.51	###	22.5	###	213,929	###	###	###	0.0
2014-Dec-24 Wed	###	###	22.52	22.52			11.2	11.2	1.6
2014-Dec-23 Tue	23	23	###	22.71			25.1	25.1	1.6
2014-Dec-22 Mon	###	22.5	###	22.42	452,950	5,095,687	70.5	70.5	###
2014-Dec-19 Fri	21.83	###	###	###			###	###	0.0
2014-Dec-18 Thu	###	###	21.45	21.54			###	###	1.5
2014-Dec-17 Wed	###	21.54	21.23	21.53	580,453	12,412,987	###	###	1.5
2014-Dec-16 Tue	21.28	21.42	###	###			###	###	0.0
2014-Dec-15 Mon	21.25	21.5	21.25	21.27			###	###	###
2014-Dec-12 Fri	21.2	21.59	21.2	21.5	605,677	12,958,459	###	###	1.5
2014-Dec-11 Thu	###	21.49	###	21.24	443,875	###	74.1	74.1	1.5
2014-Dec-10 Wed	21.5	###	21.25	###			29.2	29.2	0.0
2014-Dec-09 Tue	21.7	###	21.45	###	573,543	6,151,248	###	###	0.0
2014-Dec-08 Mon	###	21.75	###	21.74	531,046	5,775,125	88.1	88.1	1.6
2014-Dec-05 Fri	21.2	21.2	###	###			###	###	0.0
2014-Dec-04 Thu	###	21.24	###	###	433,174	###	###	###	0.0
2014-Dec-03 Wed	20.84	###	20.81	###			77.4	77.4	0.0
2014-Dec-02 Tue	###	###	20.73	21			72.1	72.1	1.5
2014-Dec-01 Mon	20.87	###	20.81	20.84			###	###	1.5
2014-Nov-28 Fri	21.2	21.2	###	20.85			###	###	###
2014-Nov-27 Thu	20.8	###	20.77	21			###	###	1.5
2014-Nov-26 Wed	20.49	20.8	20.41	20.8			###	###	1.5
2014-Nov-25 Tue	20.4	20.56	20.28	20.45	1,033,058	21,095,044	78.8	78.8	###
2014-Nov-24 Mon	###	20.45	###	20.45	381,725	###	87.3	87.3	###
2014-Nov-21 Fri	###	20.22	###	###	427,225	4,319,244	###	###	0.0
2014-Nov-20 Thu	20.42	20.48	20.25	###			33.2	33.2	0.0
2014-Nov-19 Wed	###	20.51	###	20.42	374,751	3,843,071	80.4	80.4	1.5
2014-Nov-18 Tue	###	20.5	20.2	20.43			###	###	###
2014-Nov-17 Mon	20.7	20.7	20.29	20.29	323,977	###	###	###	###
2014-Nov-14 Fri	20.56	###	20.53	###			###	###	0.0
2014-Nov-13 Thu	###	###	20.51	20.53	396,273	4,063,779	###	###	###
2014-Nov-12 Wed	20.47	20.71	20.46	20.59			###	###	###
2014-Nov-11 Tue	###	20.42	20.25	###			###	###	0.0
2014-Nov-10 Mon	20.49	20.49	###	20.25			19.4	19.4	###
2014-Nov-07 Fri	###	20.48	20.22	###	444,257	9,040,629	72.4	72.4	0.0
2014-Nov-06 Thu	20.25	20.42	###	20.2			41.2	41.2	1.4
2014-Nov-05 Wed	20.2	###	###	###			###	###	0.0
2014-Nov-04 Tue	###	20.27	###	###			###	###	0.0
2014-Nov-03 Mon	###	20.24	19.84	###			81.1	81.1	0.0
2014-Oct-31 Fri	19.89	###	19.77	19.89			###	###	###
2014-Oct-30 Thu	19.82	###	19.73	19.76	198,480	###	###	###	###
2014-Oct-29 Wed	19.76	###	###	19.76			###	###	###
2014-Oct-28 Tue	###	19.79	19.51	###	411,957	8,094,955	###	###	0.0
2014-Oct-27 Mon	###	19.7	19.56	###	434,853	###	###	###	0.0
2014-Oct-24 Fri	19.44	19.7	19.4	19.55			75.5	75.5	###
2014-Oct-23 Thu	19.2	19.44	###	19.29			###	###	1.4
2014-Oct-22 Wed	###	###	###	###			71.9	71.9	0.0
2014-Oct-21 Tue	###	19.26	###	###			###	###	0.0
2014-Oct-20 Mon	###	###	18.87	###	247,754	2,337,558	###	###	0.0
2014-Oct-17 Fri	18.86	###	18.71	18.76	420,852	3,937,070	27.7	27.7	###
2014-Oct-16 Thu	18.24	18.77	###	###			88.9	88.9	0.0
2014-Oct-15 Wed	18.43	18.43	18.2	###			###	###	0.0
2014-Oct-14 Tue	18.55	###	###	18.45			###	###	1.3
2014-Oct-13 Mon	###	18.79	18.57	###			###	###	0.0
2014-Oct-10 Fri	###	###	###	###	548,072	0	###	###	0.0
2014-Oct-09 Thu	19.53	19.53	###	###			17.6	17.6	0.0
2014-Oct-08 Wed	###	19.46	###	19.4	767,027	7,463,172	###	###	1.4
2014-Oct-07 Tue	###	###	###	19.52	684,644	0	###	###	1.4
2014-Oct-06 Mon	###	###	19.46	19.58			###	###	1.4
2014-Oct-03 Fri	19.45	19.53	###	19.45			68.0	68.0	###
2014-Oct-02 Thu	19.57	19.75	19.48	19.48	374,153	###	30.2	30.2	###
2014-Oct-01 Wed	###	19.78	19.22	19.78	480,579	###	###	###	1.4
2014-Sep-30 Tue	19.5	19.51	19.29	19.45	307,225	###	29.2	29.2	###
2014-Sep-29 Mon	###	19.54	###	19.43	313,185	###	###	###	1.4
2014-Sep-26 Fri	19.25	19.52	19.25	19.5	540,449	###	###	###	1.4
2014-Sep-25 Thu	19.55	###	###	19.48			32.9	32.9	###
2014-Sep-24 Wed	19.52	19.57	19.4	19.47			34.5	34.5	###
2014-Sep-23 Tue	###	19.79	###	19.75	919,188	###	84.8	84.8	###
2014-Sep-22 Mon	19.45	19.53	###	###			39.7	39.7	0.0
2014-Sep-19 Fri	19.4	###	###	19.56			76.1	76.1	1.4
2014-Sep-18 Thu	19.56	###	19.25	###	341,077	###	24.9	24.9	0.0
2014-Sep-17 Wed	19.77	19.86	19.43	19.48	279,849	###	###	###	###
2014-Sep-16 Tue	###	###	###	19.49	341,873	0	###	###	1.4
2014-Sep-15 Mon	19.53	###	19.4	19.54			###	###	1.4
2014-Sep-12 Fri	19.53	###	###	###			78.2	78.2	0.0
2014-Sep-11 Thu	19.89	19.89	19.41	19.52	319,175	6,271,788	18.5	18.5	1.4
2014-Sep-10 Wed	19.8	19.81	###	19.8			75.0	75.0	1.4
2014-Sep-09 Tue	19.58	19.81	19.55	19.8	309,759	6,096,057	###	###	1.4
2014-Sep-08 Mon	###	###	19.43	###	365,883	3,554,553	###	###	0.0
2014-Sep-05 Fri	19.8	19.8	###	###	219,744	###	29.3	29.3	0.0
2014-Sep-04 Thu	19.7	19.79	###	19.7			###	###	1.4
2014-Sep-03 Wed	19.7	19.87	19.7	19.78	479,750	9,491,853	###	###	1.4
2014-Sep-02 Tue	19.74	19.79	19.59	19.79	324,446	6,388,341	###	###	###
2014-Sep-01 Mon	19.89	###	19.74	19.79	417,773	###	29.4	29.4	###
2014-Aug-29 Fri	20	###	19.83	###	509,374	5,050,443	25.1	25.1	0.0
2014-Aug-28 Thu	19.78	###	19.78	19.85			74.1	74.1	1.4
2014-Aug-27 Wed	###	20.2	19.77	###	487,940	9,751,480	22.3	22.3	0.0
2014-Aug-26 Tue	###	###	###	###	279,053	0	###	###	0.0
2014-Aug-25 Mon	###	###	###	###			30.3	30.3	0.0
2014-Aug-22 Fri	###	20.22	###	###	453,427	4,584,146	###	###	0.0
2014-Aug-21 Thu	###	###	19.89	###	522,778	5,199,027	###	###	0.0
2014-Aug-20 Wed	19.81	###	19.72	19.76	515,543	5,083,253	###	###	###
2014-Aug-19 Tue	19.79	19.81	19.45	19.74	1,434,381	###	###	###	1.4
2014-Aug-18 Mon	###	19.85	###	19.81			93.0	93.0	###
2014-Aug-15 Fri	###	19.24	###	###			###	###	0.0
2014-Aug-14 Thu	18.81	###	18.81	###	296,047	2,784,322	###	###	0.0
2014-Aug-13 Wed	18.8	18.86	18.77	18.81			72.3	72.3	###
2014-Aug-12 Tue	18.8	###	###	###			###	###	0.0
2014-Aug-11 Mon	###	###	18.58	###	328,145	###	73.1	73.1	0.0
2014-Aug-08 Fri	18.45	###	18.45	18.55	394,659	3,640,729	83.5	83.5	1.3
2014-Aug-07 Thu	###	###	###	18.52	245,025	0	24.9	24.9	1.3
2014-Aug-06 Wed	18.57	###	18.53	18.55	263,075	2,437,389	33.1	33.1	1.3
2014-Aug-05 Tue	18.75	18.84	18.59	###	268,452	5,024,079	###	###	0.0
2014-Aug-04 Mon	18.7	18.83	18.58	18.75			71.7	71.7	###
2014-Aug-01 Fri	###	###	18.75	18.75			###	###	###
2014-Jul-31 Thu	###	###	###	###			###	###	0.0
2014-Jul-30 Wed	18.89	###	18.88	###	244,553	2,308,580	###	###	0.0
2014-Jul-29 Tue	18.75	###	###	18.86	352,085	0	75.8	75.8	1.3
2014-Jul-28 Mon	18.8	18.88	###	18.75	286,770	###	30.3	30.3	###
2014-Jul-25 Fri	18.89	###	###	18.8	398,573	0	25.6	25.6	1.3
2014-Jul-24 Thu	###	###	###	###	242,347	0	###	###	0.0
2014-Jul-23 Wed	###	###	###	###	424,375	0	20.0	20.0	0.0
2014-Jul-22 Tue	###	###	###	###	223,450	0	28.9	28.9	0.0
2014-Jul-21 Mon	###	###	###	###			###	###	0.0
2014-Jul-18 Fri	18.75	###	18.75	###			82.3	82.3	0.0
2014-Jul-17 Thu	###	###	18.76	18.86			###	###	1.3
2014-Jul-16 Wed	18.86	###	18.82	###	239,957	###	79.4	79.4	0.0
2014-Jul-15 Tue	###	###	18.75	18.86			###	###	1.3
2014-Jul-14 Mon	###	###	18.88	###			76.9	76.9	0.0
2014-Jul-11 Fri	18.8	###	18.8	###	255,940	###	73.1	73.1	0.0
2014-Jul-10 Thu	18.88	###	18.8	###	1,057,085	###	69.2	69.2	0.0
2014-Jul-09 Wed	18.81	###	18.8	18.89			###	###	###
2014-Jul-08 Tue	###	###	18.88	###	1,142,472	###	74.4	74.4	0.0
2014-Jul-07 Mon	###	###	18.75	###	715,676	###	25.2	25.2	0.0
2014-Jul-04 Fri	19.28	###	###	###			###	###	0.0
2014-Jul-03 Thu	19.2	###	###	19.29	409,951	0	###	###	1.4
2014-Jul-02 Wed	19.29	###	###	19.24			28.5	28.5	1.4
2014-Jul-01 Tue	###	19.46	18.51	###			78.3	78.3	0.0
2014-Jun-30 Mon	###	20	19.78	19.83	267,385	5,318,287	36.8	36.8	###
2014-Jun-27 Fri	###	###	###	20	643,381	0	75.7	75.7	1.4
2014-Jun-26 Thu	###	###	###	###			78.2	78.2	0.0
2014-Jun-25 Wed	19.79	###	###	###			23.3	23.3	0.0
2014-Jun-24 Tue	19.88	###	19.77	###			###	###	0.0
2014-Jun-23 Mon	19.85	###	###	###	612,074	0	###	###	0.0
2014-Jun-20 Fri	19.8	###	19.74	###	717,184	###	78.1	78.1	0.0
2014-Jun-19 Thu	19.73	###	###	19.8			###	###	1.4
2014-Jun-18 Wed	###	###	19.28	###			###	###	0.0
2014-Jun-17 Tue	19.23	19.53	###	19.43	293,841	2,869,357	79.6	79.6	1.4
2014-Jun-16 Mon	###	19.43	###	###	308,926	###	###	###	0.0
2014-Jun-13 Fri	19.21	###	###	19.27			74.8	74.8	###
2014-Jun-12 Thu	19.2	###	###	19.5	400,028	0	85.7	85.7	1.4
2014-Jun-11 Wed	19.26	###	###	###			75.4	75.4	0.0
2014-Jun-10 Tue	19.45	###	19.24	###	381,077	###	###	###	0.0
2014-Jun-06 Fri	19.41	###	###	19.46	404,374	0	###	###	###
2014-Jun-05 Thu	19.44	19.54	###	19.47			###	###	###
2014-Jun-04 Wed	###	19.685	###	19.53	336,480	###	###	###	###
2014-Jun-03 Tue	19.8	19.8	19.58	###	352,425	6,939,248	###	###	0.0
2014-Jun-02 Mon	###	19.8	19.27	19.79			89.9	89.9	###
2014-May-30 Fri	###	###	###	19.25	391,180	0	28.6	28.6	1.4
2014-May-29 Thu	###	19.54	19.26	###			###	###	0.0
2014-May-28 Wed	19.26	19.4	###	###			###	###	0.0
2014-May-27 Tue	19.25	###	###	###			77.9	77.9	0.0
2014-May-26 Mon	###	###	19.125	19.25			23.7	23.7	1.4
2014-May-23 Fri	19.29	19.49	19.24	###			###	###	0.0
2014-May-22 Thu	###	19.41	18.59	###	651,473	12,377,987	91.1	91.1	0.0
2014-May-21 Wed	###	###	###	18.56			89.2	89.2	1.3
2014-May-20 Tue	18.28	18.42	###	18.2	262,172	###	###	###	###
2014-May-19 Mon	18.59	###	18.2	18.24			###	###	1.3
2014-May-16 Fri	18.57	18.73	18.4	###	304,954	5,661,471	###	###	0.0
2014-May-15 Thu	###	18.76	18.24	18.7	498,457	9,221,454	###	###	1.3
2014-May-14 Wed	18.44	18.44	###	###			26.1	26.1	0.0
2014-May-13 Tue	###	###	###	###	355,679	0	83.5	83.5	0.0
2014-May-12 Mon	###	###	###	###	140,389	0	36.9	36.9	0.0
2014-May-09 Fri	18.25	18.25	###	###	232,454	2,121,142	24.4	24.4	0.0
2014-May-08 Thu	###	18.29	###	18.25			79.8	79.8	###
2014-May-07 Wed	18.2	18.21	###	###			###	###	0.0
2014-May-06 Tue	###	18.44	###	18.28			81.0	81.0	1.3
2014-May-05 Mon	###	18.26	###	###			31.2	31.2	0.0
2014-May-02 Fri	###	18.275	###	18.21	246,720	###	77.6	77.6	###
2014-May-01 Thu	###	###	###	###			###	###	0.0
2014-Apr-30 Wed	###	###	###	###			###	###	0.0
2014-Apr-29 Tue	###	###	###	###	417,242	0	43.1	43.1	0.0
2014-Apr-28 Mon	###	###	17.87	###	726,279	###	33.9	33.9	0.0
2014-Apr-24 Thu	###	###	17.85	###			###	###	0.0
2014-Apr-23 Wed	###	###	17.88	###			69.1	69.1	0.0
2014-Apr-22 Tue	17.84	###	17.83	###			80.2	80.2	0.0
2014-Apr-17 Thu	###	###	17.86	###			26.7	26.7	0.0
2014-Apr-16 Wed	###	###	17.81	17.89	510,159	###	###	###	1.3
2014-Apr-15 Tue	###	###	###	###	490,826	0	72.9	72.9	0.0
2014-Apr-14 Mon	18.26	###	###	###	516,854	0	29.9	29.9	0.0
2014-Apr-11 Fri	18.4	18.45	18.2	###			31.0	31.0	0.0
2014-Apr-10 Thu	18.49	18.75	18.42	18.52	460,350	###	73.6	73.6	1.3
2014-Apr-09 Wed	###	18.51	###	###			###	###	0.0
2014-Apr-08 Tue	###	###	###	###			23.0	23.0	0.0
2014-Apr-07 Mon	18.26	###	###	###	236,754	0	###	###	0.0
2014-Apr-04 Fri	###	18.43	18.25	###			###	###	0.0
2014-Apr-03 Thu	###	###	18.28	###	426,825	3,901,180	###	###	0.0
2014-Apr-02 Wed	18.45	18.5	18.2	###	383,980	###	26.1	26.1	0.0
2014-Apr-01 Tue	###	18.44	18.125	###			###	###	0.0
2014-Mar-31 Mon	18.4	18.53	18.2	18.41			69.1	69.1	###
2014-Mar-28 Fri	###	18.41	###	###			27.8	27.8	0.0
2014-Mar-27 Thu	###	18.59	###	###			###	###	0.0
2014-Mar-26 Wed	18.4	18.59	###	18.45			74.2	74.2	1.3
2014-Mar-25 Tue	18.51	18.56	###	18.44			###	###	1.3
2014-Mar-24 Mon	18.78	18.82	18.47	###			###	###	0.0
2014-Mar-21 Fri	18.7	18.82	18.44	18.82			73.2	73.2	1.3
2014-Mar-20 Thu	###	18.78	18.48	18.54			###	###	1.3
2014-Mar-19 Wed	###	18.89	###	18.89	461,127	4,355,344	81.3	81.3	###
2014-Mar-18 Tue	###	###	18.54	###	460,184	###	###	###	0.0
2014-Mar-17 Mon	18.71	18.85	###	18.85	468,525	4,415,848	###	###	###
2014-Mar-14 Fri	18.86	###	###	18.8			###	###	1.3
2014-Mar-13 Thu	###	###	18.79	###	497,150	4,670,724	26.7	26.7	0.0
2014-Mar-12 Wed	18.86	###	18.78	###			###	###	0.0
2014-Mar-11 Tue	18.83	###	18.77	###			###	###	0.0
2014-Mar-10 Mon	18.56	18.86	18.51	18.8	657,524	###	84.3	84.3	1.3
2014-Mar-07 Fri	18.51	18.7	18.47	###	323,983	6,021,224	###	###	0.0
2014-Mar-06 Thu	18.56	###	###	18.46	1,267,121	0	###	###	1.3
2014-Mar-05 Wed	###	18.72	18.5	###			###	###	0.0
2014-Mar-04 Tue	18.28	18.58	18.25	18.5	612,279	###	###	###	###
2014-Mar-03 Mon	18.23	###	###	18.24			72.6	72.6	1.3
2014-Feb-28 Fri	###	###	###	###			###	###	0.0
2014-Feb-27 Thu	18.41	18.52	###	###	922,323	###	22.4	22.4	0.0
2014-Feb-26 Wed	18.28	18.585	18.28	18.42	1,221,576	###	###	###	1.3
2014-Feb-25 Tue	18.4	18.52	###	18.5			80.3	80.3	###
2014-Feb-24 Mon	18.43	18.5	18.29	18.41	1,222,670	###	31.9	31.9	###
2014-Feb-21 Fri	###	18.53	###	18.5			75.6	75.6	###
2014-Feb-20 Thu	18.26	18.42	###	###			###	###	0.0
2014-Feb-19 Wed	###	18.42	###	###			26.8	26.8	0.0
2014-Feb-18 Tue	###	###	17.73	###			###	###	0.0
2014-Feb-17 Mon	###	###	18.23	###	2,364,958	###	###	###	0.0
2014-Feb-14 Fri	###	###	###	19.29	699,174	0	###	###	1.4
2014-Feb-13 Thu	###	19.2	###	###	589,371	###	###	###	0.0
2014-Feb-12 Wed	19.25	19.27	###	###	394,058	3,796,748	###	###	0.0
2014-Feb-11 Tue	###	19.23	###	###	395,921	3,806,780	###	###	0.0
2014-Feb-10 Mon	19.26	###	###	19.2	415,785	0	###	###	###
2014-Feb-07 Fri	###	19.22	###	###			69.8	69.8	0.0
2014-Feb-06 Thu	18.78	###	18.75	###	590,926	###	###	###	0.0
2014-Feb-05 Wed	18.8	###	###	18.8	778,659	0	77.5	77.5	1.3
2014-Feb-04 Tue	18.8	###	18.71	18.8			74.3	74.3	1.3
2014-Feb-03 Mon	19.21	###	###	19.25	1,119,076	0	73.1	73.1	1.4
2014-Jan-31 Fri	19.25	19.25	###	###	281,845	2,712,758	25.9	25.9	0.0
2014-Jan-30 Thu	###	###	###	###	537,886	0	31.9	31.9	0.0
2014-Jan-29 Wed	19.26	19.51	19.26	###	343,046	6,649,946	75.2	75.2	0.0
2014-Jan-28 Tue	19.53	19.58	19.21	19.21			###	###	1.4
2014-Jan-24 Fri	19.58	###	19.55	###			###	###	0.0
2014-Jan-23 Thu	###	###	###	###			###	###	0.0
2014-Jan-22 Wed	###	###	###	###			18.9	18.9	0.0
2014-Jan-21 Tue	###	20.25	###	20.24			###	###	1.4
2014-Jan-20 Mon	###	###	19.82	###			###	###	0.0
2014-Jan-17 Fri	20.44	20.44	###	###			###	###	0.0
2014-Jan-16 Thu	###	20.53	###	20.53	422,846	###	###	###	###
2014-Jan-15 Wed	###	###	19.82	20			###	###	1.4
2014-Jan-14 Tue	20	###	19.8	19.87	402,358	3,983,344	###	###	###
2014-Jan-13 Mon	20.21	###	###	###			29.1	29.1	0.0
2014-Jan-10 Fri	20.45	20.59	###	###	374,753	3,858,082	###	###	0.0
2014-Jan-09 Thu	###	20.44	###	###			27.7	27.7	0.0
2014-Jan-08 Wed	###	###	20.29	###			###	###	0.0
2014-Jan-07 Tue	###	20.75	20.51	###	268,925	5,547,922	33.9	33.9	0.0
2014-Jan-06 Mon	20.7	20.74	20.54	###			34.5	34.5	0.0
2014-Jan-03 Fri	20.76	20.76	20.52	###	382,844	###	###	###	0.0
2014-Jan-02 Thu	20.73	###	20.71	20.83	362,628	###	###	###	1.5
2013-Dec-31 Tue	###	###	###	###	427,450	0	11.5	11.5	0.0
2013-Dec-30 Mon	###	###	20.84	###			###	###	0.0
2013-Dec-27 Fri	20.88	###	###	###			75.4	75.4	0.0
2013-Dec-24 Tue	###	###	20.77	###	303,227	###	###	###	0.0
2013-Dec-23 Mon	###	20.84	###	20.83			###	###	1.5
2013-Dec-20 Fri	###	###	19.86	###	950,349	###	###	###	0.0
2013-Dec-19 Thu	19.56	###	19.56	###	773,147	7,561,377	###	###	0.0
2013-Dec-18 Wed	###	20.23	19.54	19.54			10.7	10.7	1.4
2013-Dec-17 Tue	###	###	###	19.89			###	###	###
2013-Dec-16 Mon	19.84	19.85	19.55	19.73			25.4	25.4	###
2013-Dec-13 Fri	19.72	###	19.52	19.85			66.7	66.7	1.4
2013-Dec-12 Thu	19.8	###	19.49	###			###	###	0.0
2013-Dec-11 Wed	###	###	19.75	19.81	648,422	###	25.7	25.7	###
2013-Dec-10 Tue	###	###	###	###			###	###	0.0
2013-Dec-09 Mon	###	###	19.89	20			###	###	1.4
2013-Dec-06 Fri	19.79	###	19.75	20			###	###	1.4
2013-Dec-05 Thu	19.84	19.84	19.55	19.73	827,288	###	37.5	37.5	###
2013-Dec-04 Wed	###	###	19.75	19.88			28.9	28.9	1.4
2013-Dec-03 Tue	19.89	###	19.75	###	1,650,882	16,302,459	79.4	79.4	0.0
2013-Dec-02 Mon	20.4	20.5	###	20.29			38.2	38.2	###
2013-Nov-29 Fri	20.79	20.79	20.23	###			###	###	0.0
2013-Nov-28 Thu	###	###	19.81	20.55	1,446,153	14,324,145	90.0	90.0	1.5
2013-Nov-27 Wed	19.59	###	###	19.79	1,625,055	0	84.6	84.6	###
2013-Nov-26 Tue	19.46	19.46	19.46	19.46	0				###
2013-Nov-25 Mon	19.72	19.82	###	19.46	414,174	###	25.9	25.9	###
2013-Nov-22 Fri	19.5	19.75	19.425	19.51	391,487	7,668,251	###	###	###
2013-Nov-21 Thu	###	19.43	###	###	516,328	5,016,126	85.4	85.4	0.0
2013-Nov-20 Wed	19.41	19.41	###	###			24.0	24.0	0.0
2013-Nov-19 Tue	19.56	19.57	###	19.4	685,046	6,703,175	###	###	1.4
2013-Nov-18 Mon	20	###	19.55	19.77	225,043	###	28.5	28.5	1.4
2013-Nov-15 Fri	19.73	###	19.7	###	514,170	5,064,574	75.3	75.3	0.0
2013-Nov-14 Thu	19.5	19.675	19.5	###	334,446	###	###	###	0.0
2013-Nov-13 Wed	19.41	19.45	###	###	318,926	3,101,555	###	###	0.0
2013-Nov-12 Tue	19.75	19.75	19.43	19.55	437,958	###	###	###	###
2013-Nov-11 Mon	###	19.74	19.28	###	426,545	###	85.9	85.9	0.0
2013-Nov-08 Fri	19.25	19.53	19.22	###	251,676	4,876,222	###	###	0.0
2013-Nov-07 Thu	###	19.5	###	19.26	394,058	###	79.2	79.2	1.4
2013-Nov-06 Wed	###	19.28	###	19.2			74.5	74.5	###
2013-Nov-05 Tue	19.22	###	###	19.2	269,847	0	27.8	27.8	###
2013-Nov-04 Mon	###	###	###	###			###	###	0.0
2013-Nov-01 Fri	19.43	###	###	19.4	351,051	0	37.7	37.7	1.4
2013-Oct-31 Thu	###	###	19.42	19.49			###	###	1.4
2013-Oct-30 Wed	###	###	###	###			###	###	0.0
2013-Oct-29 Tue	###	19.41	###	###	1,453,275	###	###	###	0.0
2013-Oct-28 Mon	###	19.24	###	###			###	###	0.0
2013-Oct-25 Fri	###	###	18.79	###			###	###	0.0
2013-Oct-24 Thu	###	###	18.87	###			73.7	73.7	0.0
2013-Oct-23 Wed	###	###	###	###	832,676	0	34.6	34.6	0.0
2013-Oct-22 Tue	###	###	18.85	###			###	###	0.0
2013-Oct-21 Mon	###	###	18.87	###	418,125	###	###	###	0.0
2013-Oct-18 Fri	19.4	19.44	18.75	###			18.3	18.3	0.0
2013-Oct-17 Thu	###	###	###	19.72	788,243	0	12.6	12.6	1.4
2013-Oct-16 Wed	###	20.44	###	###	381,846	###	###	###	0.0
2013-Oct-15 Tue	###	20.7	###	###	251,451	###	16.5	16.5	0.0
2013-Oct-14 Mon	20.46	###	20.2	20.54			79.3	79.3	1.5
2013-Oct-11 Fri	20.25	###	###	###			82.3	82.3	0.0
2013-Oct-10 Thu	###	20.29	###	###	420,852	4,269,543	70.9	70.9	0.0
2013-Oct-09 Wed	###	20.7	###	20.46			86.8	86.8	###
2013-Oct-08 Tue	###	20.51	###	20.47			###	###	1.5
2013-Oct-07 Mon	###	###	20.29	20.5			88.5	88.5	1.5
2013-Oct-04 Fri	###	###	20.28	20.51	665,042	6,743,525	79.8	79.8	###
2013-Oct-03 Thu	###	20.78	###	###	522,278	###	84.1	84.1	0.0
2013-Oct-02 Wed	20.71	###	###	20.75			73.1	73.1	1.5
2013-Oct-01 Tue	20.89	###	20.74	20.77	370,124	3,838,185	###	###	###
2013-Sep-30 Mon	21	###	20.73	20.88			35.5	35.5	###
2013-Sep-27 Fri	21	###	###	###	220,880	0	###	###	0.0
2013-Sep-26 Thu	20.53	20.87	20.2	20.87	1,002,944	20,595,455	81.9	81.9	###
2013-Sep-25 Wed	###	20.73	###	20.5	841,550	###	82.5	82.5	1.5
2013-Sep-24 Tue	20.26	20.73	20.26	20.43			79.9	79.9	###
2013-Sep-23 Mon	###	###	20.48	20.49			###	###	###
2013-Sep-20 Fri	###	21.24	20.89	###	702,187	###	30.0	30.0	0.0
2013-Sep-19 Thu	###	###	20.78	###			###	###	0.0
2013-Sep-18 Wed	21	###	21	###	644,756	###	87.0	87.0	0.0
2013-Sep-17 Tue	###	22	21.24	21.49			###	###	###
2013-Sep-16 Mon	21.88	22.24	21.83	###	558,750	12,312,056	78.7	78.7	0.0
2013-Sep-13 Fri	21.5	###	###	21.81			86.5	86.5	1.6
2013-Sep-12 Thu	21.21	###	21.21	###			85.7	85.7	0.0
2013-Sep-11 Wed	20.72	21.22	20.29	###			83.5	83.5	0.0
2013-Sep-10 Tue	###	20.58	20.22	20.52			###	###	1.5
2013-Sep-09 Mon	20.2	20.41	20	###			###	###	0.0
2013-Sep-06 Fri	###	###	###	###			71.0	71.0	0.0
2013-Sep-05 Thu	19.8	20.44	19.71	###	323,944	6,503,175	90.5	90.5	0.0
2013-Sep-04 Wed	###	###	###	###			###	###	0.0
2013-Sep-03 Tue	20.24	20.25	19.81	19.84			15.6	15.6	1.4
2013-Sep-02 Mon	###	21	19.5	###			###	###	0.0
2013-Aug-30 Fri	###	19.57	###	19.42			62.5	62.5	1.4
2013-Aug-29 Thu	###	###	###	19.77	248,773	0	###	###	1.4
2013-Aug-28 Wed	###	###	###	19.86	487,175	0	###	###	1.4
2013-Aug-27 Tue	19.45	19.46	###	###	288,771	2,809,741	###	###	0.0
2013-Aug-26 Mon	19.86	19.86	19.48	###	271,077	5,332,084	###	###	0.0
2013-Aug-23 Fri	19.5	###	19.41	19.7	281,347	2,730,472	###	###	1.4
2013-Aug-22 Thu	###	19.76	###	###	582,589	5,755,979	###	###	0.0
2013-Aug-21 Wed	###	###	###	19.21			###	###	1.4
2013-Aug-20 Tue	###	19.76	17.85	###	768,580	14,453,146	###	###	0.0
2013-Aug-19 Mon	18.5	18.74	18.4	18.45	285,158	5,295,384	###	###	1.3
2013-Aug-16 Fri	###	18.4	###	###	278,049	2,558,050	###	###	0.0
2013-Aug-15 Thu	18.28	18.5	18.25	###			72.3	72.3	0.0
2013-Aug-14 Wed	###	18.75	18.23	###	378,844	7,004,825	19.0	19.0	0.0
2013-Aug-13 Tue	###	18.59	###	18.56	399,079	###	###	###	1.3
2013-Aug-12 Mon	###	18.25	17.725	18.24			###	###	1.3
2013-Aug-09 Fri	###	###	###	###			70.8	70.8	0.0
2013-Aug-08 Thu	###	18.44	17.88	18.21	402,573	7,310,725	76.8	76.8	###
2013-Aug-07 Wed	###	###	###	###			27.5	27.5	0.0
2013-Aug-06 Tue	###	###	18.22	###	483,356	4,403,373	13.6	13.6	0.0
2013-Aug-05 Mon	###	###	###	###	160,524	0	73.6	73.6	0.0
2013-Aug-02 Fri	18.78	###	18.75	18.81			###	###	###
2013-Aug-01 Thu	###	###	18.47	18.58	294,046	###	29.2	29.2	1.3
2013-Jul-31 Wed	18.29	###	18.21	18.54	354,427	3,227,057	###	###	1.3
2013-Jul-30 Tue	18.57	18.57	###	###			###	###	0.0
2013-Jul-29 Mon	###	18.79	18.28	###			###	###	0.0
2013-Jul-26 Fri	###	###	###	18.56			###	###	1.3
2013-Jul-25 Thu	18.2	###	###	###			31.8	31.8	0.0
2013-Jul-24 Wed	###	###	###	18.29			8.4	8.4	###
2013-Jul-23 Tue	###	###	18.4	###			72.2	72.2	0.0
2013-Jul-22 Mon	###	###	18.49	###			16.0	16.0	0.0
2013-Jul-19 Fri	18.56	###	18.48	18.87	700,877	###	###	###	1.3
2013-Jul-18 Thu	###	###	18.4	18.55			11.7	11.7	1.3
2013-Jul-17 Wed	###	###	###	###			83.3	83.3	0.0
2013-Jul-16 Tue	18.87	###	18.71	18.78	383,978	###	31.1	31.1	###
2013-Jul-15 Mon	###	###	18.87	###			###	###	0.0
2013-Jul-12 Fri	18.75	19.42	###	###	687,125	6,671,983	76.4	76.4	0.0
2013-Jul-11 Thu	###	###	###	18.85	426,572	0	###	###	###
2013-Jul-10 Wed	18.8	###	18.5	18.82			75.5	75.5	1.3
2013-Jul-09 Tue	18.25	###	###	18.56	440,383	0	81.9	81.9	1.3
2013-Jul-08 Mon	###	18.54	###	18.25	659,947	###	76.5	76.5	###
2013-Jul-05 Fri	18.2	###	###	18.28			71.0	71.0	1.3
2013-Jul-04 Thu	###	18.27	###	###			24.5	24.5	0.0
2013-Jul-03 Wed	###	###	17.73	###			22.0	22.0	0.0
2013-Jul-02 Tue	17.42	18.22	17.42	###	773,349	13,781,079	###	###	0.0
2013-Jul-01 Mon	17.4	###	###	###			35.3	35.3	0.0
2013-Jun-28 Fri	###	18.22	17.56	###	1,480,324	###	16.2	16.2	0.0
2013-Jun-27 Thu	###	18.76	###	18.5	581,977	5,458,944	###	###	###
2013-Jun-26 Wed	18.43	###	18.22	###	543,683	4,952,952	23.0	23.0	0.0
2013-Jun-25 Tue	###	18.46	17.82	18.41	761,771	13,818,525	###	###	###
2013-Jun-24 Mon	18.49	18.49	17.78	17.85	563,686	10,222,445	###	###	1.3
2013-Jun-21 Fri	###	18.47	###	###	959,955	8,865,184	###	###	0.0
2013-Jun-20 Thu	###	18.27	17.49	###			###	###	0.0
2013-Jun-19 Wed	###	18.345	###	18.28	816,671	###	###	###	1.3
2013-Jun-18 Tue	17.59	17.78	17.49	###			74.1	74.1	0.0
2013-Jun-17 Mon	###	17.74	17.21	17.74			###	###	1.3
2013-Jun-14 Fri	17.54	###	17.21	17.56	616,746	###	###	###	1.3
2013-Jun-13 Thu	###	###	###	17.53	1,024,820	0	###	###	1.3
2013-Jun-12 Wed	###	18.53	###	###			23.7	23.7	0.0
2013-Jun-11 Tue	###	18.85	###	18.73	814,681	###	###	###	1.3
2013-Jun-07 Fri	17.57	###	17.55	###			###	###	0.0
2013-Jun-06 Thu	17.44	17.76	###	###			###	###	0.0
2013-Jun-05 Wed	###	17.82	###	17.44	1,121,453	9,992,146	27.5	27.5	1.2
2013-Jun-04 Tue	###	17.76	###	17.71			82.5	82.5	###
2013-Jun-03 Mon	17.24	17.41	###	###	1,142,423	###	78.3	78.3	0.0
2013-May-31 Fri	17.25	17.27	###	17.24	839,171	7,246,241	29.9	29.9	###
2013-May-30 Thu	###	###	16.8	###	990,141	8,317,184	###	###	0.0
2013-May-29 Wed	###	###	###	16.84	606,572	0	###	###	1.2
2013-May-28 Tue	###	###	16.77	###	1,866,543	###	###	###	0.0
2013-May-27 Mon	###	16.82	###	16.77	1,939,674	16,312,658	###	###	1.2
2013-May-24 Fri	###	16.71	###	16.45			31.6	31.6	1.2
2013-May-23 Thu	16.74	16.89	###	###			45.1	45.1	0.0
2013-May-22 Wed	16.75	16.78	16.55	16.71	557,223	9,286,121	37.3	37.3	###
2013-May-21 Tue	###	16.87	16.52	16.78			###	###	1.2
2013-May-20 Mon	16.5	16.71	###	###			78.9	78.9	0.0
2013-May-17 Fri	16.8	16.8	16.28	###			###	###	0.0
2013-May-16 Thu	###	###	16.56	###			###	###	0.0
2013-May-15 Wed	17.2	17.28	###	###			35.2	35.2	0.0
2013-May-14 Tue	###	###	###	17.2	1,184,357	0	82.7	82.7	1.2
2013-May-13 Mon	16.77	###	###	16.89			###	###	###
2013-May-10 Fri	###	###	16.51	16.87			###	###	###
2013-May-09 Thu	16.53	###	###	16.46	616,857	0	25.5	25.5	1.2
2013-May-08 Wed	###	16.48	###	16.48	1,202,559	9,909,086	###	###	1.2
2013-May-07 Tue	###	###	15.86	###	394,559	3,128,852	70.2	70.2	0.0
2013-May-06 Mon	16.23	16.24	15.84	###			17.8	17.8	0.0
2013-May-03 Fri	###	16.25	###	###			74.0	74.0	0.0
2013-May-02 Thu	15.85	###	###	15.86			78.0	78.0	1.1
2013-May-01 Wed	###	###	###	15.81			###	###	###
2013-Apr-30 Tue	15.81	###	###	15.8			30.2	30.2	1.1
2013-Apr-29 Mon	###	###	###	15.79	562,275	0	25.5	25.5	1.1
2013-Apr-26 Fri	15.89	###	15.73	###			70.6	70.6	0.0
2013-Apr-24 Wed	15.71	###	15.55	15.77	595,024	###	###	###	###
2013-Apr-23 Tue	15.55	###	15.55	###			###	###	0.0
2013-Apr-22 Mon	15.27	15.55	15.22	15.54			84.4	84.4	###
2013-Apr-19 Fri	###	15.23	###	15.2	934,047	###	###	###	1.1
2013-Apr-18 Thu	###	###	###	14.89			###	###	###
2013-Apr-17 Wed	###	###	14.83	###			27.3	27.3	0.0
2013-Apr-16 Tue	###	###	14.83	###			72.9	72.9	0.0
2013-Apr-15 Mon	###	###	14.8	###	1,202,989	###	###	###	0.0
2013-Apr-12 Fri	15.23	15.28	###	###	1,300,729	###	###	###	0.0
2013-Apr-11 Thu	15.2	###	###	###			###	###	0.0
2013-Apr-10 Wed	###	15.7	###	15.41	2,340,623	###	17.3	17.3	###
2013-Apr-09 Tue	15.5	###	###	###	1,611,329	0	###	###	0.0
2013-Apr-08 Mon	15.7	15.7	###	15.48	1,440,358	###	###	###	1.1
2013-Apr-05 Fri	###	###	15.57	15.57			###	###	1.1
2013-Apr-04 Thu	###	###	15.7	15.86			###	###	1.1
2013-Apr-03 Wed	###	###	###	###			37.0	37.0	0.0
2013-Apr-02 Tue	###	16.25	15.88	###			26.6	26.6	0.0
2013-Mar-28 Thu	###	###	###	###	1,340,282	0	###	###	0.0
2013-Mar-27 Wed	###	###	15.86	###			27.8	27.8	0.0
2013-Mar-26 Tue	15.88	###	15.76	15.89			###	###	###
2013-Mar-25 Mon	###	###	###	15.88	1,330,653	0	###	###	1.1
2013-Mar-22 Fri	###	15.7	15.5	15.58	3,394,349	52,951,844	31.8	31.8	1.1
2013-Mar-21 Thu	15.8	15.84	###	15.75	1,539,841	12,195,540	34.8	34.8	1.1
2013-Mar-20 Wed	15.84	###	15.58	15.73			###	###	###
2013-Mar-19 Tue	15.86	###	15.71	15.81			33.9	33.9	###
2013-Mar-18 Mon	###	###	15.4	###	2,014,027	###	###	###	0.0
2013-Mar-15 Fri	###	###	###	16.23			22.5	22.5	###
2013-Mar-14 Thu	16.5	16.525	###	16.2	920,841	7,608,448	###	###	1.2
2013-Mar-13 Wed	16.46	16.53	16.2	16.25			25.1	25.1	###
2013-Mar-12 Tue	###	16.56	###	###	697,675	5,776,749	86.7	86.7	0.0
2013-Mar-11 Mon	###	###	###	###			###	###	0.0
2013-Mar-08 Fri	15.89	###	15.79	###			78.0	78.0	0.0
2013-Mar-07 Thu	###	16.2	15.84	15.88			24.2	24.2	1.1
2013-Mar-06 Wed	###	###	15.88	###			###	###	0.0
2013-Mar-05 Tue	###	###	15.77	15.89			30.2	30.2	###
2013-Mar-04 Mon	15.8	###	###	15.76	1,069,380	0	42.2	42.2	1.1
2013-Mar-01 Fri	###	###	15.71	15.72	1,148,279	###	###	###	1.1
2013-Feb-28 Thu	###	###	15.74	15.82			23.6	23.6	###
2013-Feb-27 Wed	15.89	###	###	15.7			22.7	22.7	###
2013-Feb-26 Tue	###	###	###	15.73	726,721	0	###	###	###
2013-Feb-25 Mon	###	###	###	15.78	390,377	0	76.3	76.3	1.1
2013-Feb-22 Fri	15.45	15.75	15.42	###			69.3	69.3	0.0
2013-Feb-21 Thu	###	###	###	15.42	812,377	0	40.3	40.3	###
2013-Feb-20 Wed	###	15.7	15.58	###			75.5	75.5	0.0
2013-Feb-19 Tue	15.79	###	15.55	###	1,259,529	###	26.4	26.4	0.0
2013-Feb-18 Mon	15.56	15.88	15.42	15.57			###	###	1.1
2013-Feb-15 Fri	15.74	15.76	###	15.52	1,176,072	9,267,447	###	###	1.1
2013-Feb-14 Thu	###	###	15.59	15.73	2,036,851	15,877,253	###	###	###
2013-Feb-13 Wed	15.4	###	15.4	###			###	###	0.0
2013-Feb-12 Tue	###	###	16.78	###	468,083	###	70.1	70.1	0.0
2013-Feb-11 Mon	###	###	16.75	16.75	647,423	###	22.7	22.7	###
2013-Feb-08 Fri	###	###	16.75	16.79	1,101,679	###	###	###	###
2013-Feb-07 Thu	###	###	16.81	16.87	697,246	5,860,352	###	###	###
2013-Feb-06 Wed	###	17.44	###	###			17.2	17.2	0.0
2013-Feb-05 Tue	###	###	17.24	17.29			###	###	###
2013-Feb-04 Mon	###	17.44	17.27	###	774,288	###	35.8	35.8	0.0
2013-Feb-01 Fri	17.2	17.49	###	17.2	420,128	###	64.8	64.8	1.2
2013-Jan-31 Thu	17.29	17.29	###	###	578,857	###	###	###	0.0
2013-Jan-30 Wed	###	###	###	###			25.7	25.7	0.0
2013-Jan-29 Tue	###	17.49	###	17.29			###	###	###
2013-Jan-25 Fri	16.8	###	16.71	16.83			68.3	68.3	1.2
2013-Jan-24 Thu	16.26	16.54	###	16.54	571,927	###	81.7	81.7	###
2013-Jan-23 Wed	16.55	###	###	###	561,940	0	20.8	20.8	0.0
2013-Jan-22 Tue	###	16.7	16.28	16.49			29.8	29.8	1.2
2013-Jan-21 Mon	16.5	###	16.43	###			76.4	76.4	0.0
2013-Jan-18 Fri	16.59	###	16.44	16.55			###	###	1.2
2013-Jan-17 Thu	16.5	###	16.46	16.55			75.1	75.1	1.2
2013-Jan-16 Wed	###	16.48	###	16.4			67.7	67.7	###
2013-Jan-15 Tue	16.21	###	16.21	16.24	1,155,358	9,364,176	###	###	###
2013-Jan-14 Mon	###	###	15.86	###			77.3	77.3	0.0
2013-Jan-11 Fri	15.89	###	15.76	15.87			###	###	###
2013-Jan-10 Thu	15.76	15.88	15.76	15.85	406,287	###	73.4	73.4	1.1
2013-Jan-09 Wed	###	15.88	###	15.76			###	###	1.1
2013-Jan-08 Tue	15.7	15.78	###	15.71	714,178	###	###	###	1.1
2013-Jan-07 Mon	15.56	###	15.46	15.55			36.6	36.6	###
2013-Jan-04 Fri	15.44	15.53	15.4	15.5			###	###	1.1
2013-Jan-03 Thu	15.5	15.5	15.4	15.5	364,628	###	62.6	62.6	1.1
2013-Jan-02 Wed	15.42	15.46	15.22	15.46	180,479	2,768,547	###	###	1.1
2012-Dec-31 Mon	15.49	15.5	###	###			###	###	0.0
2012-Dec-28 Fri	###	15.53	###	15.46	163,320	1,268,179	73.3	73.3	1.1
2012-Dec-27 Thu	15.5	15.5	###	###	232,885	1,804,858	13.5	13.5	0.0
2012-Dec-24 Mon	15.49	15.53	15.44	15.5	328,071	5,080,179	###	###	1.1
2012-Dec-21 Fri	15.5	15.58	###	15.45			###	###	###
2012-Dec-20 Thu	15.5	15.52	###	15.49	593,740	4,607,422	31.3	31.3	###
2012-Dec-19 Wed	15.5	15.5	###	15.42			27.2	27.2	###
2012-Dec-18 Tue	15.5	15.59	###	15.5			###	###	1.1
2012-Dec-17 Mon	###	15.49	15.28	15.4			###	###	###
2012-Dec-14 Fri	15.4	15.48	###	###			27.3	27.3	0.0
2012-Dec-13 Thu	15.5	15.54	###	15.4			###	###	###
2012-Dec-12 Wed	15.59	###	15.47	15.5			###	###	1.1
2012-Dec-11 Tue	###	###	15.46	15.49			22.5	22.5	###
2012-Dec-10 Mon	15.8	###	15.49	15.5			19.4	19.4	1.1
2012-Dec-07 Fri	15.44	###	15.44	15.73	1,424,487	###	###	###	###
2012-Dec-06 Thu	###	15.54	15.27	15.44	690,481	10,636,859	###	###	1.1
2012-Dec-05 Wed	###	15.42	15.29	###	969,555	###	67.2	67.2	0.0
2012-Dec-04 Tue	15.5	15.5	###	###			###	###	0.0
2012-Dec-03 Mon	15.54	15.645	15.43	15.5	1,177,373	###	30.5	30.5	1.1
2012-Nov-30 Fri	15.29	15.5	15.29	15.5	600,541	9,245,328	###	###	1.1
2012-Nov-29 Thu	###	15.29	###	15.29			###	###	1.1
2012-Nov-28 Wed	###	15.22	###	###			78.2	78.2	0.0
2012-Nov-27 Tue	###	15.2	###	###	744,628	5,659,172	###	###	0.0
2012-Nov-26 Mon	###	###	###	###			###	###	0.0
2012-Nov-23 Fri	###	###	###	###	648,347	0	###	###	0.0
2012-Nov-22 Thu	###	###	14.75	###			###	###	0.0
2012-Nov-21 Wed	###	15.24	###	###	870,726	###	###	###	0.0
2012-Nov-20 Tue	15.21	###	###	###	670,989	0	###	###	0.0
2012-Nov-19 Mon	15.2	15.48	###	15.25			###	###	###
2012-Nov-16 Fri	15.21	###	###	15.2	352,388	0	29.2	29.2	1.1
2012-Nov-15 Thu	###	15.22	###	###			75.1	75.1	0.0
2012-Nov-14 Wed	###	###	15.27	15.28	530,043	4,046,878	14.0	14.0	###
2012-Nov-13 Tue	15.5	15.59	###	###			39.6	39.6	0.0
2012-Nov-12 Mon	15.55	15.73	15.5	15.5			29.6	29.6	1.1
2012-Nov-09 Fri	###	###	###	15.51	295,344	0	###	###	1.1
2012-Nov-08 Thu	15.45	15.58	15.385	15.48			###	###	1.1
2012-Nov-07 Wed	15.5	15.74	15.5	###			76.5	76.5	0.0
2012-Nov-06 Tue	15.4	###	15.4	15.5			76.1	76.1	1.1
2012-Nov-05 Mon	###	15.42	15.26	15.4			###	###	###
2012-Nov-02 Fri	###	###	###	15.47	336,686	0	###	###	###
2012-Nov-01 Thu	15.54	15.82	###	###	550,887	###	29.1	29.1	0.0
2012-Oct-31 Wed	15.45	###	###	###	605,849	0	75.5	75.5	0.0
2012-Oct-30 Tue	15.45	15.52	15.26	15.27			27.8	27.8	###
2012-Oct-29 Mon	15.47	15.57	15.42	15.49			###	###	###
2012-Oct-26 Fri	15.55	15.55	15.42	15.5			35.3	35.3	1.1
2012-Oct-25 Thu	15.45	###	15.45	15.45			72.6	72.6	###
2012-Oct-24 Wed	###	###	15.42	15.45	851,455	###	###	###	###
2012-Oct-23 Tue	15.75	15.88	###	###			25.2	25.2	0.0
2012-Oct-22 Mon	###	16.26	15.82	15.82			###	###	###
2012-Oct-19 Fri	###	16.42	16.155	###			18.5	18.5	0.0
2012-Oct-18 Thu	16.84	16.87	16.24	16.24	591,072	###	9.1	9.1	###
2012-Oct-17 Wed	16.57	16.77	16.5	###	437,540	7,278,477	73.7	73.7	0.0
2012-Oct-16 Tue	16.55	###	16.47	16.55	378,289	###	74.2	74.2	1.2
2012-Oct-15 Mon	###	16.7	16.54	###	768,985	###	73.6	73.6	0.0
2012-Oct-12 Fri	16.59	###	16.51	16.57			26.8	26.8	###
2012-Oct-11 Thu	###	###	16.49	###	562,487	###	29.1	29.1	0.0
2012-Oct-10 Wed	16.56	16.78	###	###			###	###	0.0
2012-Oct-09 Tue	###	###	16.51	16.51			21.3	21.3	###
2012-Oct-08 Mon	16.51	16.73	16.47	16.59	1,672,649	27,765,973	###	###	1.2
2012-Oct-05 Fri	16.43	16.58	###	16.51			###	###	###
2012-Oct-04 Thu	16.45	16.55	###	16.41	239,521	###	26.9	26.9	1.2
2012-Oct-03 Wed	###	###	###	16.43	285,853	0	###	###	###
2012-Oct-02 Tue	16.21	16.56	###	16.56			###	###	1.2
2012-Oct-01 Mon	###	###	###	16.2	282,921	0	82.7	82.7	1.2
2012-Sep-28 Fri	15.78	###	15.53	###			###	###	0.0
2012-Sep-27 Thu	15.83	15.89	15.57	15.82	259,528	4,082,375	###	###	###
2012-Sep-26 Wed	###	15.82	15.53	15.82	734,447	11,512,456	80.9	80.9	###
2012-Sep-25 Tue	15.42	15.59	15.4	15.52			79.3	79.3	1.1
2012-Sep-24 Mon	15.5	###	15.41	15.49	368,520	2,839,446	36.1	36.1	###
2012-Sep-21 Fri	15.7	15.79	15.42	15.55	573,471	###	21.4	21.4	###
2012-Sep-20 Thu	###	###	###	15.55	656,374	0	###	###	###
2012-Sep-19 Wed	15.49	###	15.21	###	913,250	###	###	###	0.0
2012-Sep-18 Tue	###	15.54	15.27	15.45	282,941	###	75.0	75.0	###
2012-Sep-17 Mon	15.55	###	###	15.56			73.0	73.0	###
2012-Sep-14 Fri	###	15.75	15.46	###	587,374	9,165,971	64.8	64.8	0.0
2012-Sep-13 Thu	15.76	15.88	15.52	15.52			###	###	1.1
2012-Sep-12 Wed	###	###	15.78	15.87	367,745	###	19.7	19.7	###
2012-Sep-11 Tue	15.8	###	###	###			75.5	75.5	0.0
2012-Sep-10 Mon	###	###	15.78	15.88	433,227	###	25.6	25.6	1.1
2012-Sep-07 Fri	###	###	15.8	###	590,486	###	28.2	28.2	0.0
2012-Sep-06 Thu	15.83	###	15.79	###	891,948	7,041,929	###	###	0.0
2012-Sep-05 Wed	###	15.77	###	15.77			###	###	###
2012-Sep-04 Tue	15.58	###	###	15.53	1,067,181	0	35.6	35.6	###
2012-Sep-03 Mon	###	15.79	###	###			###	###	0.0
2012-Aug-31 Fri	15.5	###	###	###	894,151	0	###	###	0.0
2012-Aug-30 Thu	###	15.52	15.21	15.5	635,987	9,771,940	###	###	1.1
2012-Aug-29 Wed	15.25	15.47	15.23	###			###	###	0.0
2012-Aug-28 Tue	###	###	15.21	15.26			33.2	33.2	###
2012-Aug-27 Mon	15.25	###	###	###	879,942	0	77.9	77.9	0.0
2012-Aug-24 Fri	15.25	###	###	15.28	433,985	0	###	###	###
2012-Aug-23 Thu	###	15.44	15.27	###	772,085	###	28.7	28.7	0.0
2012-Aug-22 Wed	###	15.4	###	15.2	629,047	###	27.3	27.3	1.1
2012-Aug-21 Tue	15.22	15.49	15.22	###			###	###	0.0
2012-Aug-20 Mon	###	###	###	15.27			79.4	79.4	###
2012-Aug-17 Fri	14.89	###	14.74	###			###	###	0.0
2012-Aug-16 Thu	14.86	14.86	14.57	14.84	906,847	13,344,253	27.3	27.3	###
2012-Aug-15 Wed	###	14.85	14.43	14.71	1,655,372	24,234,646	79.6	79.6	###
2012-Aug-14 Tue	13.85	###	###	14.24			89.0	89.0	1.0
2012-Aug-13 Mon	13.84	###	13.72	13.8	444,520	###	###	###	1.0
2012-Aug-10 Fri	###	###	13.81	###	774,322	###	32.6	32.6	0.0
2012-Aug-09 Thu	###	###	###	13.88	677,071	0	82.2	82.2	###
2012-Aug-08 Wed	###	13.84	###	###			###	###	0.0
2012-Aug-07 Tue	13.2	13.57	###	13.54			88.0	88.0	1.0
2012-Aug-06 Mon	###	13.26	###	###	260,829	###	25.0	25.0	0.0
2012-Aug-03 Fri	12.88	###	12.85	###	583,648	###	75.7	75.7	0.0
2012-Aug-02 Thu	###	13.21	###	###	922,876	###	17.1	17.1	0.0
2012-Aug-01 Wed	13.24	###	###	13.21			30.0	30.0	###
2012-Jul-30 Mon	###	###	###	13.26	622,851	0	###	###	0.9
2012-Jul-27 Fri	###	###	###	###	266,376	0	###	###	0.0
2012-Jul-26 Thu	###	###	12.89	###			###	###	0.0
2012-Jul-25 Wed	###	###	12.76	###	378,779	###	74.8	74.8	0.0
2012-Jul-24 Tue	###	###	###	###			###	###	0.0
2012-Jul-23 Mon	13.23	13.29	###	###	505,370	3,358,183	31.7	31.7	0.0
2012-Jul-20 Fri	###	###	###	13.23	764,828	0	###	###	0.9
2012-Jul-19 Thu	13.28	13.28	###	###	1,061,856	7,050,723	###	###	0.0
2012-Jul-18 Wed	###	###	###	###	517,646	0	36.7	36.7	0.0
2012-Jul-17 Tue	###	###	###	###	777,249	0	###	###	0.0
2012-Jul-16 Mon	###	###	###	###			###	###	0.0
2012-Jul-13 Fri	###	###	###	###	807,752	0	###	###	0.0
2012-Jul-12 Thu	###	###	###	###			34.2	34.2	0.0
2012-Jul-11 Wed	###	13.48	###	###			###	###	0.0
2012-Jul-10 Tue	13.29	13.4	13.22	###	510,827	###	###	###	0.0
2012-Jul-09 Mon	13.29	###	13.22	###	247,076	1,633,172	78.9	78.9	0.0
2012-Jul-06 Fri	###	13.44	###	###			77.4	77.4	0.0
2012-Jul-05 Thu	###	13.42	13.25	###			###	###	0.0
2012-Jul-04 Wed	13.53	13.59	13.26	###			###	###	0.0
2012-Jul-03 Tue	13.52	13.58	13.41	13.51			31.8	31.8	###
2012-Jul-02 Mon	###	13.53	###	13.49			79.1	79.1	###
2012-Jun-29 Fri	###	13.22	###	13.2			###	###	0.9
2012-Jun-28 Thu	###	###	###	###			###	###	0.0
2012-Jun-27 Wed	###	###	###	###	327,771	0	###	###	0.0
2012-Jun-26 Tue	###	13.2	###	###	489,350	###	80.1	80.1	0.0
2012-Jun-25 Mon	###	13.25	###	###			81.1	81.1	0.0
2012-Jun-22 Fri	###	###	###	###			###	###	0.0
2012-Jun-21 Thu	###	###	13.22	13.22			###	###	0.9
2012-Jun-20 Wed	13.58	###	###	###			###	###	0.0
2012-Jun-19 Tue	13.42	13.5	###	13.45	844,872	5,702,886	74.7	74.7	###
2012-Jun-18 Mon	13.55	###	###	13.44	1,248,277	0	21.5	21.5	###
2012-Jun-15 Fri	13.5	###	###	13.42	984,257	0	###	###	1.0
2012-Jun-14 Thu	13.59	###	13.345	13.49	1,008,449	6,728,875	29.4	29.4	###
2012-Jun-13 Wed	###	###	13.45	13.58			###	###	###
2012-Jun-12 Tue	###	###	###	###			###	###	0.0
2012-Jun-08 Fri	###	14.51	###	###	813,173	5,899,570	###	###	0.0
2012-Jun-07 Thu	###	###	###	14.2	867,489	0	###	###	1.0
2012-Jun-06 Wed	###	###	###	###			19.2	19.2	0.0
2012-Jun-05 Tue	###	14.46	###	###	822,980	5,950,145	###	###	0.0
2012-Jun-04 Mon	14.45	14.57	###	14.21			28.6	28.6	###
2012-Jun-01 Fri	14.2	###	14.2	14.5			89.5	89.5	1.0
2012-May-31 Thu	###	###	14.2	14.2	732,281	###	17.2	17.2	1.0
2012-May-30 Wed	14.21	14.46	###	###			77.9	77.9	0.0
2012-May-29 Tue	14.22	14.43	###	###	298,722	2,155,279	###	###	0.0
2012-May-28 Mon	14.54	14.54	###	###			###	###	0.0
2012-May-25 Fri	###	###	14.52	14.52	782,649	###	27.4	27.4	1.0
2012-May-24 Thu	###	###	14.44	14.48	605,285	4,370,157	###	###	1.0
2012-May-23 Wed	14.4	###	###	14.48			84.8	84.8	1.0
2012-May-22 Tue	14.45	14.58	14.41	14.43			22.2	22.2	###
2012-May-21 Mon	14.5	14.55	14.44	14.45			30.5	30.5	1.0
2012-May-18 Fri	14.74	14.79	14.53	14.53			31.4	31.4	1.0
2012-May-17 Thu	14.85	14.85	###	14.73			24.3	24.3	1.1
2012-May-16 Wed	###	14.75	14.49	14.53	782,672	###	49.3	49.3	1.0
2012-May-15 Tue	14.57	###	14.46	###			84.4	84.4	0.0
2012-May-14 Mon	14.56	14.72	14.4	14.55	510,153	7,427,827	###	###	###
2012-May-11 Fri	14.45	###	14.45	14.58	227,278	1,642,083	###	###	###
2012-May-10 Thu	14.45	14.72	14.4	14.52			70.5	70.5	1.0
2012-May-09 Wed	14.46	###	14.29	14.49			83.1	83.1	###
2012-May-08 Tue	14.43	14.47	###	14.47			###	###	###
2012-May-07 Mon	14.54	14.54	14.25	14.28			###	###	###
2012-May-04 Fri	###	14.72	14.52	###			78.6	78.6	0.0
2012-May-03 Thu	14.8	###	14.54	14.56			20.3	20.3	###
2012-May-02 Wed	14.83	###	###	###	837,855	0	###	###	0.0
2012-May-01 Tue	###	###	14.83	14.84	450,486	3,340,353	###	###	###
2012-Apr-30 Mon	###	###	14.77	14.85			###	###	###
2012-Apr-27 Fri	14.75	###	14.75	###			###	###	0.0
2012-Apr-26 Thu	14.76	14.85	###	14.71			###	###	###
2012-Apr-24 Tue	14.78	14.87	###	###			25.4	25.4	0.0
2012-Apr-23 Mon	14.86	###	14.79	14.8	233,747	1,728,559	###	###	1.1
2012-Apr-20 Fri	###	###	14.85	14.86	242,948	1,803,888	28.9	28.9	###
2012-Apr-19 Thu	14.84	###	14.81	###	735,844	5,448,924	74.2	74.2	0.0
2012-Apr-18 Wed	14.83	###	###	14.72	439,321	0	20.8	20.8	###
2012-Apr-17 Tue	###	14.85	14.59	###	308,125	###	34.8	34.8	0.0
2012-Apr-16 Mon	14.71	14.83	###	14.74	620,145	4,598,375	74.4	74.4	1.1
2012-Apr-13 Fri	###	###	14.77	14.81	756,785	5,588,857	###	###	1.1
2012-Apr-12 Thu	14.75	14.89	14.5	###	730,025	###	21.9	21.9	0.0
2012-Apr-11 Wed	14.8	###	###	###	810,740	0	26.9	26.9	0.0
2012-Apr-10 Tue	14.8	###	14.8	14.81			###	###	1.1
2012-Apr-05 Thu	###	###	###	###	1,086,353	0	75.3	75.3	0.0
2012-Apr-04 Wed	14.77	###	14.77	###			###	###	0.0
2012-Apr-03 Tue	14.88	###	14.79	###	770,448	###	77.8	77.8	0.0
2012-Apr-02 Mon	14.88	###	14.75	14.88	892,852	6,584,783	###	###	1.1
2012-Mar-30 Fri	14.74	###	###	14.87			###	###	1.1
2012-Mar-29 Thu	###	###	14.56	###	476,259	###	###	###	0.0
2012-Mar-28 Wed	14.85	14.85	14.56	###	543,472	7,991,755	14.4	14.4	0.0
2012-Mar-27 Tue	###	14.72	14.51	###			70.8	70.8	0.0
2012-Mar-26 Mon	14.44	14.55	14.43	14.5	629,053	9,114,977	###	###	1.0
2012-Mar-23 Fri	14.52	14.55	###	14.54	450,783	3,279,446	###	###	1.0
2012-Mar-22 Thu	###	14.78	14.55	###	438,584	###	###	###	0.0
2012-Mar-21 Wed	14.53	14.71	14.46	###	554,044	###	74.0	74.0	0.0
2012-Mar-20 Tue	14.77	14.86	14.49	###			25.3	25.3	0.0
2012-Mar-19 Mon	###	###	14.76	14.88			###	###	1.1
2012-Mar-16 Fri	14.84	###	14.82	14.85	615,753	4,562,729	###	###	###
2012-Mar-15 Thu	14.89	###	###	14.75	974,229	0	24.9	24.9	###
2012-Mar-14 Wed	###	14.74	14.5	14.59			27.2	27.2	1.0
2012-Mar-13 Tue	14.48	###	14.48	###			76.8	76.8	0.0
2012-Mar-12 Mon	14.45	14.51	14.27	###	319,820	###	26.5	26.5	0.0
2012-Mar-09 Fri	14.58	14.58	###	14.44	291,821	2,127,375	20.1	20.1	###
2012-Mar-08 Thu	###	14.4	14.23	###			###	###	0.0
2012-Mar-07 Wed	14.53	14.79	14.25	14.28	871,220	###	###	###	###
2012-Mar-06 Tue	14.73	###	14.55	14.55			32.4	32.4	###
2012-Mar-05 Mon	14.8	14.89	14.74	14.84	477,878	###	74.4	74.4	###
2012-Mar-02 Fri	14.8	14.81	14.7	14.74	696,073	10,270,557	###	###	1.1
2012-Mar-01 Thu	14.74	14.84	14.41	###			30.1	30.1	0.0
2012-Feb-29 Wed	14.41	14.84	14.41	14.83	885,182	12,945,786	84.9	84.9	###
2012-Feb-28 Tue	14.45	14.51	###	14.5	350,945	###	74.0	74.0	1.0
2012-Feb-27 Mon	###	###	14.27	###	239,550	1,709,189	19.2	19.2	0.0
2012-Feb-24 Fri	###	###	14.27	14.48	292,575	2,087,522	19.0	19.0	1.0
2012-Feb-23 Thu	14.4	14.58	###	14.54			###	###	1.0
2012-Feb-22 Wed	14.4	14.52	14.25	14.48			70.1	70.1	1.0
2012-Feb-21 Tue	14.51	###	###	14.52			###	###	1.0
2012-Feb-20 Mon	14.47	###	###	14.54	911,573	0	###	###	1.0
2012-Feb-17 Fri	###	###	###	###			###	###	0.0
2012-Feb-16 Thu	###	###	###	###	1,196,371	0	###	###	0.0
2012-Feb-15 Wed	14.51	14.54	###	14.2	828,482	###	###	###	1.0
2012-Feb-14 Tue	14.43	###	###	14.4	661,553	0	37.6	37.6	1.0
2012-Feb-13 Mon	14.5	14.54	###	14.42			###	###	###
2012-Feb-10 Fri	14.49	14.56	14.4	14.45			31.6	31.6	1.0
2012-Feb-09 Thu	14.79	14.82	14.45	14.56	791,870	###	19.3	19.3	###
2012-Feb-08 Wed	14.7	15.2	###	14.84			71.8	71.8	###
2012-Feb-07 Tue	###	###	###	###	410,374	0	27.4	27.4	0.0
2012-Feb-06 Mon	###	###	###	###			21.6	21.6	0.0
2012-Feb-03 Fri	###	###	14.89	###			29.2	29.2	0.0
2012-Feb-02 Thu	###	15.22	###	###	689,525	5,247,285	21.0	21.0	0.0
2012-Feb-01 Wed	###	###	###	###			###	###	0.0
2012-Jan-31 Tue	15.23	15.24	14.81	14.87			13.5	13.5	1.1
2012-Jan-30 Mon	###	15.22	14.79	###			###	###	0.0
2012-Jan-27 Fri	###	15.29	###	###			24.7	24.7	0.0
2012-Jan-25 Wed	###	15.23	###	###			25.8	25.8	0.0
2012-Jan-24 Tue	###	###	###	###	208,145	0	###	###	0.0
2012-Jan-23 Mon	###	###	###	###	370,622	0	###	###	0.0
2012-Jan-20 Fri	###	###	###	###	511,873	0	###	###	0.0
2012-Jan-19 Thu	###	###	###	###	607,789	0	34.7	34.7	0.0
2012-Jan-18 Wed	###	###	14.52	###	512,150	###	###	###	0.0
2012-Jan-17 Tue	14.44	###	###	###			75.5	75.5	0.0
2012-Jan-16 Mon	14.2	14.54	14.2	14.4	247,986	3,563,558	###	###	1.0
2012-Jan-13 Fri	14.4	14.51	14.27	14.4			###	###	1.0
2012-Jan-12 Thu	14.55	14.55	14.25	14.4			###	###	1.0
2012-Jan-11 Wed	14.27	###	###	###	473,822	0	85.0	85.0	0.0
2012-Jan-10 Tue	14.42	14.45	###	14.4	430,942	3,113,555	22.3	22.3	1.0
2012-Jan-09 Mon	14.54	###	###	14.47			34.6	34.6	###
2012-Jan-06 Fri	14.47	###	14.45	14.53			###	###	1.0
2012-Jan-05 Thu	14.56	###	14.44	14.58			###	###	###
2012-Jan-04 Wed	14.79	###	###	14.75			20.8	20.8	###
2012-Jan-03 Tue	###	14.84	###	14.74	191,675	1,422,228	###	###	1.1
2011-Dec-30 Fri	###	14.87	###	14.54			22.9	22.9	1.0
2011-Dec-29 Thu	14.51	14.56	14.28	14.53	153,125	###	75.8	75.8	1.0
2011-Dec-28 Wed	###	###	###	###	118,788	0	14.7	14.7	0.0
2011-Dec-23 Fri	14.74	###	###	14.84	179,681	0	74.8	74.8	###
2011-Dec-22 Thu	14.55	14.72	###	###	575,572	###	80.9	80.9	0.0
2011-Dec-21 Wed	###	###	14.57	14.7	536,153	3,905,874	###	###	###
2011-Dec-20 Tue	###	###	14.49	###			74.7	74.7	0.0
2011-Dec-19 Mon	###	###	14.4	14.53			###	###	1.0
2011-Dec-16 Fri	14.83	###	14.58	###	866,484	###	###	###	0.0
2011-Dec-15 Thu	14.75	14.8	###	14.77			77.9	77.9	1.1
2011-Dec-14 Wed	###	14.73	14.44	14.72	461,549	###	###	###	###
2011-Dec-13 Tue	14.7	14.72	###	###			32.5	32.5	0.0
2011-Dec-12 Mon	14.45	14.87	14.45	14.81	646,520	9,477,983	###	###	1.1
2011-Dec-09 Fri	14.47	14.56	14.25	14.28	301,180	###	21.3	21.3	###
2011-Dec-08 Thu	###	14.73	14.27	14.48			24.7	24.7	1.0
2011-Dec-07 Wed	###	14.83	14.53	###	365,577	5,366,670	28.6	28.6	0.0
2011-Dec-06 Tue	###	14.73	14.5	14.5			###	###	1.0
2011-Dec-05 Mon	14.58	14.88	14.58	###	437,657	6,446,687	69.3	69.3	0.0
2011-Dec-02 Fri	14.4	###	###	14.57			73.2	73.2	###
2011-Dec-01 Thu	14.43	14.73	###	14.4	511,546	###	33.5	33.5	1.0
2011-Nov-30 Wed	###	14.42	###	14.25	822,077	5,927,175	###	###	1.0
2011-Nov-29 Tue	###	14.56	###	###			###	###	0.0
2011-Nov-28 Mon	14.44	14.44	###	14.2			###	###	1.0
2011-Nov-25 Fri	14.4	14.485	###	14.46			79.9	79.9	1.0
2011-Nov-24 Thu	14.29	###	14.29	14.49			82.3	82.3	###
2011-Nov-23 Wed	14.59	###	###	###			###	###	0.0
2011-Nov-22 Tue	14.78	14.85	14.55	###	800,284	11,764,174	22.1	22.1	0.0
2011-Nov-21 Mon	###	14.71	###	###			81.5	81.5	0.0
2011-Nov-18 Fri	###	14.88	14.49	###	376,326	5,526,347	76.1	76.1	0.0
2011-Nov-17 Thu	14.72	14.87	14.51	14.72	358,026	###	###	###	###
2011-Nov-16 Wed	14.72	14.86	14.57	###			###	###	0.0
2011-Nov-15 Tue	14.78	14.84	14.54	14.7			28.0	28.0	###
2011-Nov-14 Mon	###	###	###	14.75	1,277,620	0	79.9	79.9	###
2011-Nov-11 Fri	14.4	###	###	14.54	646,475	0	71.5	71.5	1.0
2011-Nov-10 Thu	14.5	14.5	###	###			22.2	22.2	0.0
2011-Nov-09 Wed	14.55	###	14.5	14.57			68.7	68.7	###
2011-Nov-08 Tue	###	###	14.2	14.45			76.4	76.4	1.0
2011-Nov-07 Mon	###	14.29	###	14.29	338,648	###	###	###	###
2011-Nov-04 Fri	###	###	###	###	508,775	0	###	###	0.0
2011-Nov-03 Thu	###	###	###	###			###	###	0.0
2011-Nov-02 Wed	13.76	###	13.41	###	475,958	###	79.2	79.2	0.0
2011-Nov-01 Tue	###	###	13.82	###			###	###	0.0
2011-Oct-31 Mon	###	###	13.85	###	358,382	###	###	###	0.0
2011-Oct-28 Fri	###	###	13.45	###			75.3	75.3	0.0
2011-Oct-27 Thu	13.41	###	13.22	###			88.9	88.9	0.0
2011-Oct-26 Wed	13.4	13.52	13.23	13.43			65.6	65.6	###
2011-Oct-25 Tue	13.7	13.7	13.41	13.45			24.1	24.1	###
2011-Oct-24 Mon	###	13.89	###	###			64.3	64.3	0.0
2011-Oct-21 Fri	13.57	13.74	###	###	299,026	###	72.9	72.9	0.0
2011-Oct-20 Thu	13.74	13.8	13.44	13.46			###	###	###
2011-Oct-19 Wed	13.85	13.89	13.74	13.87	279,286	###	###	###	###
2011-Oct-18 Tue	13.84	###	###	13.75			35.1	35.1	1.0
2011-Oct-17 Mon	###	###	13.79	13.86			###	###	###
2011-Oct-14 Fri	13.79	###	###	13.87	245,978	0	###	###	###
2011-Oct-13 Thu	13.88	###	13.58	###			###	###	0.0
2011-Oct-12 Wed	13.81	13.81	13.51	13.73			28.9	28.9	###
2011-Oct-11 Tue	13.73	###	13.53	###			###	###	0.0
2011-Oct-10 Mon	###	13.89	###	###			62.6	62.6	0.0
2011-Oct-07 Fri	13.5	13.79	###	###	490,320	3,380,756	###	###	0.0
2011-Oct-06 Thu	###	13.5	###	13.5	587,885	3,968,223	###	###	1.0
2011-Oct-05 Wed	###	###	12.8	###	401,820	2,571,648	30.5	30.5	0.0
2011-Oct-04 Tue	###	12.88	12.44	12.83	1,155,846	###	84.9	84.9	###
2011-Oct-03 Mon	12.8	12.85	12.51	12.77	492,347	6,242,959	41.0	41.0	0.9
2011-Sep-30 Fri	###	###	12.86	###			###	###	0.0
2011-Sep-29 Thu	###	13.21	###	###	805,981	###	27.5	27.5	0.0
2011-Sep-28 Wed	13.45	13.45	###	###			###	###	0.0
2011-Sep-27 Tue	###	###	###	###			17.0	17.0	0.0
2011-Sep-26 Mon	###	###	###	###	319,343	0	56.6	56.6	0.0
2011-Sep-23 Fri	###	###	###	###	532,252	0	###	###	0.0
2011-Sep-22 Thu	###	13.25	###	###	1,252,825	###	###	###	0.0
2011-Sep-21 Wed	13.49	13.49	###	###			18.6	18.6	0.0
2011-Sep-20 Tue	###	13.47	###	###	289,980	###	###	###	0.0
2011-Sep-19 Mon	###	###	13.2	13.25			40.2	40.2	###
2011-Sep-16 Fri	13.55	###	###	13.51	2,275,778	0	24.9	24.9	###
2011-Sep-15 Thu	###	13.47	13.2	###	973,028	12,975,328	###	###	0.0
2011-Sep-14 Wed	###	###	###	###	864,483	0	###	###	0.0
2011-Sep-13 Tue	###	13.2	###	###			###	###	0.0
2011-Sep-12 Mon	13.24	13.26	12.89	12.89	1,220,081	15,952,559	26.6	26.6	###
2011-Sep-09 Fri	13.52	13.72	13.51	###			###	###	0.0
2011-Sep-08 Thu	13.4	###	13.4	13.5			78.0	78.0	1.0
2011-Sep-07 Wed	###	13.42	###	13.42			###	###	1.0
2011-Sep-06 Tue	13.2	13.5	###	###	397,958	###	35.5	35.5	0.0
2011-Sep-05 Mon	13.4	13.46	13.23	###			###	###	0.0
2011-Sep-02 Fri	###	###	###	13.5			82.6	82.6	1.0
2011-Sep-01 Thu	14.24	14.58	13.5	###			###	###	0.0
2011-Aug-31 Wed	13.71	###	###	###	543,229	0	76.0	76.0	0.0
2011-Aug-30 Tue	13.71	13.76	13.46	###			###	###	0.0
2011-Aug-29 Mon	13.55	13.77	13.53	###	810,441	###	###	###	0.0
2011-Aug-26 Fri	###	13.83	###	13.4	729,276	5,042,943	15.9	15.9	1.0
2011-Aug-25 Thu	13.59	###	13.53	###	629,871	4,261,077	###	###	0.0
2011-Aug-24 Wed	13.49	13.59	###	13.41			38.8	38.8	1.0
2011-Aug-23 Tue	13.45	13.54	13.26	###	1,046,440	###	20.7	20.7	0.0
2011-Aug-22 Mon	13.58	###	13.45	13.48	899,521	6,049,278	33.5	33.5	1.0
2011-Aug-19 Fri	13.72	13.87	13.55	###	866,778	11,883,526	###	###	0.0
2011-Aug-18 Thu	13.87	###	###	###			###	###	0.0
2011-Aug-17 Wed	###	###	13.8	13.89	1,053,280	###	###	###	1.0
2011-Aug-16 Tue	13.89	###	13.76	13.78			###	###	1.0
2011-Aug-15 Mon	###	###	13.45	###	2,667,089	17,936,173	15.5	15.5	0.0
2011-Aug-12 Fri	###	13.28	12.88	###			77.1	77.1	0.0
2011-Aug-11 Thu	###	###	###	###			###	###	0.0
2011-Aug-10 Wed	12.48	###	12.46	12.85	861,170	5,365,089	###	###	0.9
2011-Aug-09 Tue	12.21	12.56	11.82	12.47			###	###	###
2011-Aug-08 Mon	###	###	12.71	12.85	703,470	4,470,551	42.3	42.3	0.9
2011-Aug-05 Fri	###	13.57	###	13.27			49.9	49.9	0.9
2011-Aug-04 Thu	###	13.89	13.54	13.59			45.2	45.2	###
2011-Aug-03 Wed	13.85	###	13.52	###			###	###	0.0
2011-Aug-02 Tue	###	###	###	###	812,786	0	###	###	0.0
2011-Aug-01 Mon	###	###	13.87	###	406,626	2,819,951	###	###	0.0
2011-Jul-29 Fri	###	###	13.85	###	505,842	3,502,955	40.8	40.8	0.0
2011-Jul-28 Thu	###	###	###	###			34.9	34.9	0.0
2011-Jul-27 Wed	14.28	14.4	14.2	14.24	1,240,251	17,735,589	33.1	33.1	1.0
2011-Jul-26 Tue	###	14.4	14.22	14.28	474,871	###	###	###	###
2011-Jul-25 Mon	14.25	14.48	###	###			42.6	42.6	0.0
2011-Jul-22 Fri	14.22	14.26	###	###	929,725	###	23.0	23.0	0.0
2011-Jul-21 Thu	###	14.21	###	###			32.2	32.2	0.0
2011-Jul-20 Wed	###	###	###	###			26.1	26.1	0.0
2011-Jul-19 Tue	13.85	14.22	13.85	###	404,721	5,680,259	###	###	0.0
2011-Jul-18 Mon	13.86	###	13.77	###	188,547	1,298,146	###	###	0.0
2011-Jul-15 Fri	###	###	13.78	13.84			32.7	32.7	1.0
2011-Jul-14 Thu	13.8	###	###	###	363,445	0	81.9	81.9	0.0
2011-Jul-13 Wed	###	13.87	###	13.79			###	###	1.0
2011-Jul-12 Tue	###	13.75	13.58	13.7	515,276	7,041,246	###	###	1.0
2011-Jul-11 Mon	13.84	###	13.72	###			###	###	0.0
2011-Jul-08 Fri	13.8	###	13.74	###			74.1	74.1	0.0
2011-Jul-07 Thu	13.75	13.89	###	13.78			###	###	1.0
2011-Jul-06 Wed	13.79	###	###	13.82	332,253	0	67.4	67.4	1.0
2011-Jul-05 Tue	###	###	13.71	13.88			###	###	###
2011-Jul-04 Mon	###	14.27	###	###			###	###	0.0
2011-Jul-01 Fri	14.2	14.45	###	###	804,686	5,813,856	30.1	30.1	0.0
2011-Jun-30 Thu	13.87	###	13.81	###	810,188	5,594,348	73.7	73.7	0.0
2011-Jun-29 Wed	13.8	###	###	13.75	471,020	0	28.6	28.6	1.0
2011-Jun-28 Tue	13.75	13.8	13.57	###			33.1	33.1	0.0
2011-Jun-27 Mon	13.74	13.8	13.59	###	332,650	4,555,641	###	###	0.0
2011-Jun-24 Fri	13.86	###	13.71	13.76	307,859	2,110,373	###	###	1.0
2011-Jun-23 Thu	13.84	###	13.76	13.78	310,084	2,133,377	32.8	32.8	1.0
2011-Jun-22 Wed	###	###	13.84	###	519,925	3,597,881	31.4	31.4	0.0
2011-Jun-21 Tue	13.82	###	13.79	13.8			33.5	33.5	1.0
2011-Jun-20 Mon	13.59	13.73	13.51	13.7			###	###	1.0
2011-Jun-17 Fri	###	13.55	13.27	13.52	506,575	6,793,170	78.2	78.2	1.0
2011-Jun-16 Thu	13.47	###	###	###			36.4	36.4	0.0
2011-Jun-15 Wed	###	13.76	13.56	###			###	###	0.0
2011-Jun-14 Tue	13.5	13.75	13.5	13.74			84.2	84.2	###
2011-Jun-10 Fri	13.48	###	13.48	###	400,640	###	###	###	0.0
2011-Jun-09 Thu	13.55	###	13.46	###	431,920	2,906,821	###	###	0.0
2011-Jun-08 Wed	###	13.72	13.49	13.51			###	###	###
2011-Jun-07 Tue	13.57	13.73	13.55	###	315,784	###	76.6	76.6	0.0
2011-Jun-06 Mon	13.7	13.76	13.59	###	235,345	3,218,342	36.7	36.7	0.0
2011-Jun-03 Fri	13.76	13.82	13.74	13.75			37.4	37.4	1.0
2011-Jun-02 Thu	###	###	13.77	13.82			###	###	1.0
2011-Jun-01 Wed	###	###	###	###	497,023	0	74.7	74.7	0.0
2011-May-31 Tue	###	###	###	###	433,249	0	69.5	69.5	0.0
2011-May-30 Mon	###	###	13.8	13.84			###	###	1.0
2011-May-27 Fri	13.89	###	13.83	###			63.0	63.0	0.0
2011-May-26 Thu	13.77	###	13.76	###	711,329	4,893,943	###	###	0.0
2011-May-25 Wed	13.83	13.87	13.71	13.81	902,940	12,451,542	###	###	###
2011-May-24 Tue	13.71	###	###	13.85	270,574	0	80.7	80.7	###
2011-May-23 Mon	###	13.83	###	13.78	234,949	1,624,672	###	###	1.0
2011-May-20 Fri	###	###	13.78	13.84	307,022	2,115,381	25.4	25.4	1.0
2011-May-19 Thu	###	###	13.75	###	548,756	###	22.0	22.0	0.0
2011-May-18 Wed	13.7	###	13.7	###			###	###	0.0
2011-May-17 Tue	###	13.83	13.53	13.72			72.3	72.3	###
2011-May-16 Mon	13.4	13.71	13.25	###			90.3	90.3	0.0
2011-May-13 Fri	13.87	13.88	###	13.75			###	###	1.0
2011-May-12 Thu	###	###	13.83	13.85			32.5	32.5	###
2011-May-11 Wed	###	###	###	###			80.9	80.9	0.0
2011-May-10 Tue	###	###	###	13.74			###	###	###
2011-May-09 Mon	###	###	13.83	###	396,446	2,741,424	###	###	0.0
2011-May-06 Fri	13.81	###	13.75	13.88			###	###	###
2011-May-05 Thu	###	###	###	###	456,448	0	13.3	13.3	0.0
2011-May-04 Wed	###	###	13.75	13.84	477,353	###	31.4	31.4	1.0
2011-May-03 Tue	14.25	###	13.85	###	485,573	###	28.9	28.9	0.0
2011-May-02 Mon	###	###	###	###			82.6	82.6	0.0
2011-Apr-29 Fri	14.47	14.5	13.82	###			###	###	0.0
2011-Apr-28 Thu	14.5	14.59	14.47	14.47	845,147	12,279,985	45.2	45.2	###
2011-Apr-27 Wed	###	###	###	14.5			###	###	1.0
2011-Apr-21 Thu	14.7	14.7	14.43	14.53	662,082	9,643,224	###	###	1.0
2011-Apr-20 Wed	###	###	###	###	618,244	0	###	###	0.0
2011-Apr-19 Tue	###	###	###	###	841,576	0	###	###	0.0
2011-Apr-18 Mon	###	###	###	###			###	###	0.0
2011-Apr-15 Fri	###	###	13.85	###	269,178	1,864,057	73.7	73.7	0.0
2011-Apr-14 Thu	###	###	13.87	###			###	###	0.0
2011-Apr-13 Wed	###	###	###	14.2	242,420	0	###	###	1.0
2011-Apr-12 Tue	###	###	###	###			47.6	47.6	0.0
2011-Apr-11 Mon	14.5	14.51	###	###			16.5	16.5	0.0
2011-Apr-08 Fri	###	14.29	###	14.27	782,025	###	###	###	###
2011-Apr-07 Thu	###	###	###	###	983,740	0	###	###	0.0
2011-Apr-06 Wed	###	###	13.76	###			69.3	69.3	0.0
2011-Apr-05 Tue	13.79	###	13.77	###			###	###	0.0
2011-Apr-04 Mon	13.54	13.79	13.54	13.79			80.3	80.3	1.0
2011-Apr-01 Fri	13.59	13.71	13.53	###			###	###	0.0
2011-Mar-31 Thu	###	###	13.45	13.52	903,957	###	26.4	26.4	1.0
2011-Mar-30 Wed	13.28	###	13.21	13.56			82.0	82.0	1.0
2011-Mar-29 Tue	###	13.23	###	###			###	###	0.0
2011-Mar-28 Mon	###	13.2	###	###	979,346	6,463,683	###	###	0.0
2011-Mar-25 Fri	13.26	13.26	###	###			###	###	0.0
2011-Mar-24 Thu	###	13.21	###	###			###	###	0.0
2011-Mar-23 Wed	###	13.27	###	###	500,753	###	34.6	34.6	0.0
2011-Mar-22 Tue	###	###	###	###	689,179	0	72.0	72.0	0.0
2011-Mar-21 Mon	###	###	12.86	###			###	###	0.0
2011-Mar-18 Fri	###	###	12.79	###	722,626	###	15.3	15.3	0.0
2011-Mar-17 Thu	###	###	12.8	###			###	###	0.0
2011-Mar-16 Wed	13.23	13.23	12.86	###	1,197,888	15,626,448	15.3	15.3	0.0
2011-Mar-15 Tue	###	13.42	12.81	###	771,327	10,115,953	93.3	93.3	0.0
2011-Mar-14 Mon	###	###	12.89	###			78.2	78.2	0.0
2011-Mar-11 Fri	13.25	13.28	###	###			34.9	34.9	0.0
2011-Mar-10 Thu	###	13.44	13.24	###			###	###	0.0
2011-Mar-09 Wed	13.49	13.53	###	13.4			###	###	1.0
2011-Mar-08 Tue	###	13.45	13.29	13.45			###	###	###
2011-Mar-07 Mon	13.44	13.57	13.44	13.56	672,127	9,077,075	80.6	80.6	1.0
2011-Mar-04 Fri	13.51	###	13.47	13.52	381,422	2,568,877	63.9	63.9	1.0
2011-Mar-03 Thu	###	13.59	###	13.51	826,470	###	75.8	75.8	###
2011-Mar-02 Wed	###	13.46	13.24	13.44			75.7	75.7	###
2011-Mar-01 Tue	###	13.7	13.42	13.45			###	###	###
2011-Feb-28 Mon	13.44	13.73	###	###			###	###	0.0
2011-Feb-25 Fri	13.56	13.57	###	13.44	560,545	###	23.3	23.3	###
2011-Feb-24 Thu	###	###	13.53	###	664,827	4,497,554	71.1	71.1	0.0
2011-Feb-23 Wed	13.78	13.85	13.54	###			###	###	0.0
2011-Feb-22 Tue	###	###	13.58	13.8			###	###	1.0
2011-Feb-21 Mon	###	###	###	13.88			###	###	###
2011-Feb-18 Fri	13.86	###	13.79	###			###	###	0.0
2011-Feb-17 Thu	13.79	###	13.72	###			77.8	77.8	0.0
2011-Feb-16 Wed	###	13.87	###	13.81			###	###	###
2011-Feb-15 Tue	13.8	13.8	###	13.71	219,845	###	29.8	29.8	###
2011-Feb-14 Mon	###	###	###	13.85	637,583	0	79.5	79.5	###
2011-Feb-11 Fri	13.48	###	13.2	###			78.5	78.5	0.0
2011-Feb-10 Thu	13.52	###	13.41	13.56	595,680	###	###	###	1.0
2011-Feb-09 Wed	13.7	13.71	13.44	13.58	654,484	8,884,620	31.1	31.1	###
2011-Feb-08 Tue	###	13.77	13.48	13.72	542,983	7,398,143	77.0	77.0	###
2011-Feb-07 Mon	###	###	13.44	13.53			12.4	12.4	###
2011-Feb-04 Fri	13.52	###	13.52	13.8	1,297,121	###	###	###	1.0
2011-Feb-03 Thu	###	13.48	13.25	13.44			69.4	69.4	###
2011-Feb-02 Wed	13.24	13.58	###	13.42			###	###	1.0
2011-Feb-01 Tue	###	13.2	###	###	814,078	###	70.0	70.0	0.0
2011-Jan-31 Mon	###	###	###	###	486,920	0	71.4	71.4	0.0
2011-Jan-28 Fri	###	13.28	###	13.28			88.0	88.0	0.9
2011-Jan-27 Thu	###	13.22	###	###			###	###	0.0
2011-Jan-25 Tue	###	13.25	###	13.2	1,163,656	7,709,221	72.3	72.3	0.9
2011-Jan-24 Mon	###	###	12.89	###	340,052	###	79.8	79.8	0.0
2011-Jan-21 Fri	###	###	12.84	###	504,653	3,239,872	80.5	80.5	0.0
2011-Jan-20 Thu	###	###	12.87	###	417,321	###	75.2	75.2	0.0
2011-Jan-19 Wed	###	###	12.87	###	827,827	###	22.0	22.0	0.0
2011-Jan-18 Tue	###	13.2	###	###			83.5	83.5	0.0
2011-Jan-17 Mon	12.7	###	###	###	800,424	0	85.8	85.8	0.0
2011-Jan-14 Fri	12.54	###	12.5	###			70.2	70.2	0.0
2011-Jan-13 Thu	12.5	###	12.42	12.52	351,158	###	59.4	59.4	0.9
2011-Jan-12 Wed	12.4	12.5	###	12.43	857,579	###	###	###	0.9
2011-Jan-11 Tue	###	12.53	###	12.4			###	###	0.9
2011-Jan-10 Mon	12.5	12.54	###	12.44			###	###	0.9
2011-Jan-07 Fri	12.7	12.71	12.57	12.57	443,953	###	28.5	28.5	0.9
2011-Jan-06 Thu	###	12.78	###	12.7	373,552	###	###	###	0.9
2011-Jan-05 Wed	12.56	12.86	12.53	12.77	623,374	###	###	###	0.9
2011-Jan-04 Tue	###	12.84	12.52	###			68.2	68.2	0.0
2010-Dec-31 Fri	###	12.73	###	###			73.4	73.4	0.0
2010-Dec-30 Thu	12.79	###	###	12.72			###	###	0.9
2010-Dec-29 Wed	12.84	###	12.7	12.78	234,659	1,490,084	25.7	25.7	0.9
2010-Dec-24 Fri	12.76	12.79	12.7	12.76	71,729	914,186	###	###	###
2010-Dec-23 Thu	###	12.85	###	12.77	183,856	1,181,274	###	###	0.9
2010-Dec-22 Wed	###	12.85	###	12.75	567,672	###	###	###	###
2010-Dec-21 Tue	12.78	###	###	###			###	###	0.0
2010-Dec-20 Mon	###	###	12.81	12.84	596,329	3,819,487	38.7	38.7	0.9
2010-Dec-17 Fri	12.87	###	###	###			###	###	0.0
2010-Dec-16 Thu	12.4	12.89	12.4	12.87	1,536,381	###	###	###	###
2010-Dec-15 Wed	12.73	12.8	12.44	12.55	1,798,040	###	###	###	###
2010-Dec-14 Tue	###	###	12.72	12.75			###	###	###
2010-Dec-13 Mon	13.28	13.28	###	###			###	###	0.0
2010-Dec-10 Fri	###	###	13.2	13.28			33.9	33.9	0.9
2010-Dec-09 Thu	13.23	13.45	###	###	749,724	###	###	###	0.0
2010-Dec-08 Wed	###	13.4	13.2	13.23			###	###	0.9
2010-Dec-07 Tue	13.45	###	13.29	13.42	400,873	###	###	###	1.0
2010-Dec-06 Mon	###	13.7	13.44	###			68.8	68.8	0.0
2010-Dec-03 Fri	###	13.48	###	13.42			73.4	73.4	1.0
2010-Dec-02 Thu	13.21	###	###	13.29			###	###	###
2010-Dec-01 Wed	12.73	13.26	12.4	###	767,725	###	###	###	0.0
2010-Nov-30 Tue	###	13.48	###	###	966,079	6,511,372	29.0	29.0	0.0
2010-Nov-29 Mon	13.42	13.5	13.28	###	451,270	###	32.5	32.5	0.0
2010-Nov-26 Fri	13.46	13.58	13.45	13.5	562,442	###	###	###	1.0
2010-Nov-25 Thu	###	###	###	13.5			77.4	77.4	1.0
2010-Nov-24 Wed	13.24	###	13.23	13.48			###	###	1.0
2010-Nov-23 Tue	###	###	###	###			###	###	0.0
2010-Nov-22 Mon	###	13.72	13.5	13.71	328,175	###	75.3	75.3	###
2010-Nov-19 Fri	###	###	13.44	13.53	703,382	4,726,727	###	###	###
2010-Nov-18 Thu	13.49	###	13.46	###	599,483	4,034,520	###	###	0.0
2010-Nov-17 Wed	13.41	###	13.4	###	703,340	4,712,378	83.2	83.2	0.0
2010-Nov-16 Tue	13.58	###	13.49	###	416,778	###	###	###	0.0
2010-Nov-15 Mon	13.58	###	13.47	13.57			36.4	36.4	###
2010-Nov-12 Fri	13.57	###	13.51	13.54			###	###	1.0
2010-Nov-11 Thu	13.7	13.7	13.59	###			###	###	0.0
2010-Nov-10 Wed	13.58	13.75	13.57	###			###	###	0.0
2010-Nov-09 Tue	13.56	13.7	13.52	13.7			###	###	1.0
2010-Nov-08 Mon	###	13.71	13.55	###			37.6	37.6	0.0
2010-Nov-05 Fri	###	13.79	13.53	###	444,387	6,070,326	###	###	0.0
2010-Nov-04 Thu	###	###	13.53	###			###	###	0.0
2010-Nov-03 Wed	13.55	###	13.45	13.58	215,326	###	67.9	67.9	###
2010-Nov-02 Tue	13.5	13.55	13.45	13.49			###	###	###
2010-Nov-01 Mon	13.52	###	13.44	13.59	288,674	1,939,889	###	###	###
2010-Oct-29 Fri	###	###	###	13.55			###	###	1.0
2010-Oct-28 Thu	13.47	###	13.46	###			73.5	73.5	0.0
2010-Oct-27 Wed	13.49	13.59	13.43	13.56	561,149	7,581,122	###	###	1.0
2010-Oct-26 Tue	13.52	13.55	###	13.45			32.9	32.9	###
2010-Oct-25 Mon	###	13.59	13.25	13.48			64.5	64.5	1.0
2010-Oct-22 Fri	13.25	###	13.21	###			###	###	0.0
2010-Oct-21 Thu	13.43	13.43	###	###			###	###	0.0
2010-Oct-20 Wed	###	13.5	13.2	13.27	696,359	###	28.7	28.7	0.9
2010-Oct-19 Tue	13.53	13.59	###	13.47	1,078,380	###	###	###	1.0
2010-Oct-18 Mon	13.4	13.55	###	13.49			79.2	79.2	###
2010-Oct-15 Fri	13.43	###	###	13.51	653,179	0	70.1	70.1	###
2010-Oct-14 Thu	###	13.71	###	13.44	951,185	6,520,373	###	###	###
2010-Oct-13 Wed	13.4	13.58	13.28	13.53	736,745	9,894,485	76.8	76.8	###
2010-Oct-12 Tue	13.22	###	###	13.21			###	###	###
2010-Oct-11 Mon	###	###	13.46	13.51	430,729	###	###	###	###
2010-Oct-08 Fri	13.5	###	13.47	13.58	558,926	###	68.3	68.3	###
2010-Oct-07 Thu	13.48	13.58	13.41	13.53			68.3	68.3	###
2010-Oct-06 Wed	###	13.48	###	13.45	450,446	###	67.1	67.1	###
2010-Oct-05 Tue	###	13.43	12.89	###			###	###	0.0
2010-Oct-04 Mon	###	###	###	13.23			###	###	0.9
2010-Oct-01 Fri	###	###	###	###			###	###	0.0
2010-Sep-30 Thu	###	13.48	13.2	###	932,121	###	77.8	77.8	0.0
2010-Sep-29 Wed	###	13.43	###	###	1,866,651	###	83.2	83.2	0.0
2010-Sep-28 Tue	###	###	###	###			66.0	66.0	0.0
2010-Sep-27 Mon	13.2	13.26	###	13.26	298,273	1,977,549	72.7	72.7	0.9
2010-Sep-24 Fri	###	###	12.77	###			###	###	0.0
2010-Sep-23 Thu	###	13.25	###	###			28.5	28.5	0.0
2010-Sep-22 Wed	###	13.42	12.85	###			26.1	26.1	0.0
2010-Sep-21 Tue	###	###	###	###	592,982	0	###	###	0.0
2010-Sep-20 Mon	###	13.59	###	###	210,346	###	###	###	0.0
2010-Sep-17 Fri	13.57	13.58	###	13.47	396,342	###	###	###	1.0
2010-Sep-16 Thu	###	###	13.41	13.43	1,254,253	###	###	###	###
2010-Sep-15 Wed	13.52	13.54	###	13.47	526,675	3,565,589	26.8	26.8	1.0
2010-Sep-14 Tue	13.45	###	###	13.47	503,056	0	###	###	1.0
2010-Sep-13 Mon	###	###	###	###	489,425	0	18.8	18.8	0.0
2010-Sep-10 Fri	###	13.7	13.43	13.47	345,971	###	###	###	1.0
2010-Sep-09 Thu	13.45	###	13.4	13.5	548,384	3,674,172	67.2	67.2	1.0
2010-Sep-08 Wed	13.53	###	###	###	590,524	0	23.1	23.1	0.0
2010-Sep-07 Tue	###	###	13.47	13.51	330,678	###	30.1	30.1	###
2010-Sep-06 Mon	13.5	13.7	13.49	###			###	###	0.0
2010-Sep-03 Fri	13.29	13.49	13.25	13.43	570,947	###	74.0	74.0	###
2010-Sep-02 Thu	13.4	13.44	###	13.24			###	###	0.9
2010-Sep-01 Wed	13.49	13.55	13.29	###	1,373,628	18,434,087	###	###	0.0
2010-Aug-31 Tue	13.26	13.58	###	13.48			83.1	83.1	1.0
2010-Aug-30 Mon	13.25	13.46	###	###	608,052	4,092,189	###	###	0.0
2010-Aug-27 Fri	###	13.2	###	###			###	###	0.0
2010-Aug-26 Thu	13.23	13.28	###	###	1,340,778	###	###	###	0.0
2010-Aug-25 Wed	###	13.58	###	13.23			###	###	0.9
2010-Aug-24 Tue	###	13.44	12.87	13.29			###	###	###
2010-Aug-23 Mon	###	###	12.85	###	941,459	6,048,874	85.1	85.1	0.0
2010-Aug-20 Fri	12.83	###	12.57	12.76	512,684	###	30.7	30.7	###
2010-Aug-19 Thu	###	###	12.86	###			24.3	24.3	0.0
2010-Aug-18 Wed	13.21	13.21	###	###			21.3	21.3	0.0
2010-Aug-17 Tue	###	13.23	###	###			63.6	63.6	0.0
2010-Aug-16 Mon	###	13.2	###	###			26.9	26.9	0.0
2010-Aug-13 Fri	###	###	###	13.22	878,624	0	71.2	71.2	0.9
2010-Aug-12 Thu	###	###	12.73	###			76.7	76.7	0.0
2010-Aug-11 Wed	13.2	13.45	###	###	638,629	4,294,780	88.7	88.7	0.0
2010-Aug-10 Tue	13.4	13.4	###	13.2			29.7	29.7	0.9
2010-Aug-09 Mon	###	13.49	13.22	###			63.2	63.2	0.0
2010-Aug-06 Fri	13.26	###	13.21	###	305,725	###	71.7	71.7	0.0
2010-Aug-05 Thu	13.2	###	###	13.25	664,722	0	###	###	###
2010-Aug-04 Wed	###	###	###	###	517,744	0	###	###	0.0
2010-Aug-03 Tue	###	###	###	###			24.3	24.3	0.0
2010-Aug-02 Mon	###	13.21	12.84	###	366,927	4,779,224	###	###	0.0
2010-Jul-30 Fri	###	###	12.85	12.85			20.5	20.5	0.9
2010-Jul-29 Thu	###	###	###	###	374,676	0	###	###	0.0
2010-Jul-28 Wed	13.24	13.41	###	13.2			###	###	0.9
2010-Jul-27 Tue	###	###	###	###	472,454	0	###	###	0.0
2010-Jul-26 Mon	###	13.73	###	13.29	948,485	6,511,349	###	###	###
2010-Jul-23 Fri	###	###	13.43	13.59			###	###	###
2010-Jul-22 Thu	13.54	13.73	###	13.44			27.1	27.1	###
2010-Jul-21 Wed	###	13.5	12.71	13.5			90.3	90.3	1.0
2010-Jul-20 Tue	12.88	###	###	###			###	###	0.0
2010-Jul-19 Mon	###	12.88	###	12.72			###	###	0.9
2010-Jul-16 Fri	12.85	###	12.72	12.76			28.0	28.0	###
2010-Jul-15 Thu	###	###	12.83	12.85			###	###	0.9
2010-Jul-14 Wed	###	###	12.71	12.88	507,148	3,222,925	###	###	###
2010-Jul-13 Tue	12.84	###	12.82	###			82.9	82.9	0.0
2010-Jul-12 Mon	###	###	###	12.76			###	###	###
2010-Jul-09 Fri	12.7	12.78	12.53	12.73	635,674	8,044,454	66.3	66.3	###
2010-Jul-08 Thu	###	###	12.49	###	735,384	4,592,473	12.8	12.8	0.0
2010-Jul-07 Wed	12.57	###	12.5	12.88			###	###	###
2010-Jul-06 Tue	###	12.89	###	12.5	668,877	###	###	###	0.9
2010-Jul-05 Mon	###	###	12.58	12.73	483,685	3,042,378	###	###	###
2010-Jul-02 Fri	###	###	###	###			16.7	16.7	0.0
2010-Jul-01 Thu	###	###	12.57	12.81	584,346	###	###	###	###
2010-Jun-30 Wed	###	###	12.74	###	408,085	###	###	###	0.0
2010-Jun-29 Tue	###	13.45	###	###	596,440	4,011,059	33.4	33.4	0.0
2010-Jun-28 Mon	13.4	13.43	###	###	376,955	2,531,252	###	###	0.0
2010-Jun-25 Fri	13.28	13.46	###	###	258,140	1,737,282	76.1	76.1	0.0
2010-Jun-24 Thu	13.41	13.44	13.23	###	320,641	4,275,747	36.2	36.2	0.0
2010-Jun-23 Wed	13.29	13.5	13.23	13.43			###	###	###
2010-Jun-22 Tue	13.23	###	###	###	281,084	0	###	###	0.0
2010-Jun-21 Mon	###	13.41	###	###	517,350	###	70.0	70.0	0.0
2010-Jun-18 Fri	###	###	###	###			15.6	15.6	0.0
2010-Jun-17 Thu	###	13.41	13.22	13.29			34.7	34.7	###
2010-Jun-16 Wed	13.23	13.46	###	###	1,053,951	###	###	###	0.0
2010-Jun-15 Tue	12.78	###	12.72	###	1,093,586	###	###	###	0.0
2010-Jun-11 Fri	12.85	12.85	12.53	12.7	999,872	12,688,375	###	###	0.9
2010-Jun-10 Thu	12.82	12.85	###	12.77			###	###	0.9
2010-Jun-09 Wed	###	###	###	12.8	865,454	0	30.7	30.7	0.9
2010-Jun-08 Tue	###	###	12.88	###	400,683	###	###	###	0.0
2010-Jun-07 Mon	12.89	###	###	###	730,876	0	###	###	0.0
2010-Jun-04 Fri	12.88	###	12.84	###	775,320	4,977,554	77.6	77.6	0.0
2010-Jun-03 Thu	12.76	###	12.54	###	363,957	###	###	###	0.0
2010-Jun-02 Wed	12.73	12.73	###	12.51	873,576	###	###	###	###
2010-Jun-01 Tue	12.45	12.86	12.45	12.8			###	###	0.9
2010-May-31 Mon	12.47	12.77	###	12.5			70.6	70.6	0.9
2010-May-28 Fri	###	12.53	###	12.51	623,450	###	84.0	84.0	###
2010-May-27 Thu	###	12.4	###	###	2,358,843	14,624,826	21.1	21.1	0.0
2010-May-26 Wed	###	12.43	###	###	800,147	###	27.2	27.2	0.0
2010-May-25 Tue	12.44	12.54	12.21	12.22			40.4	40.4	0.9
2010-May-24 Mon	###	###	###	12.55			74.0	74.0	###
2010-May-21 Fri	12.4	###	12.2	12.25			23.4	23.4	0.9
2010-May-20 Thu	12.73	###	12.57	###	1,065,546	6,696,956	###	###	0.0
2010-May-19 Wed	12.59	12.77	12.41	12.7			###	###	0.9
2010-May-18 Tue	###	###	###	12.74	705,076	0	22.5	22.5	###
2010-May-17 Mon	###	###	12.79	###	1,031,448	###	###	###	0.0
2010-May-14 Fri	###	###	###	13.25			###	###	###
2010-May-13 Thu	13.23	13.26	###	13.2	1,043,250	6,916,747	24.9	24.9	0.9
2010-May-12 Wed	###	13.27	12.88	13.23	895,220	###	###	###	0.9
2010-May-11 Tue	###	13.24	###	###			###	###	0.0
2010-May-10 Mon	###	12.7	###	12.58			###	###	0.9
2010-May-07 Fri	###	###	12.45	12.74	1,112,179	###	###	###	###
2010-May-06 Thu	12.89	13.48	12.71	###	864,527	11,320,981	91.6	91.6	0.0
2010-May-05 Wed	12.75	###	###	###	739,322	0	###	###	0.0
2010-May-04 Tue	###	###	###	12.88	704,186	0	41.7	41.7	###
2010-May-03 Mon	12.85	###	12.82	12.88	519,188	###	74.9	74.9	###
2010-Apr-30 Fri	###	###	###	12.83	1,095,044	0	86.1	86.1	###
2010-Apr-29 Thu	###	###	12.29	12.56			89.4	89.4	0.9
2010-Apr-28 Wed	###	12.44	###	###			77.8	77.8	0.0
2010-Apr-27 Tue	12.28	12.4	12.26	###	477,943	###	75.7	75.7	0.0
2010-Apr-23 Fri	###	12.28	###	12.24			78.1	78.1	0.9
2010-Apr-22 Thu	###	###	###	###	802,429	0	###	###	0.0
2010-Apr-21 Wed	###	12.46	###	###			78.0	78.0	0.0
2010-Apr-20 Tue	###	###	###	###	339,389	0	70.9	70.9	0.0
2010-Apr-19 Mon	11.82	###	###	11.85	351,654	0	###	###	###
2010-Apr-16 Fri	11.82	###	11.82	###			80.4	80.4	0.0
2010-Apr-15 Thu	###	###	11.81	11.81			24.1	24.1	###
2010-Apr-14 Wed	11.86	###	11.8	###	448,388	2,645,489	73.0	73.0	0.0
2010-Apr-13 Tue	###	###	11.76	11.81	394,825	2,321,571	34.8	34.8	###
2010-Apr-12 Mon	###	###	11.86	11.88			###	###	0.8
2010-Apr-09 Fri	###	###	11.83	###			###	###	0.0
2010-Apr-08 Thu	###	###	###	###			69.2	69.2	0.0
2010-Apr-07 Wed	12.2	12.2	11.86	###	797,280	9,591,278	###	###	0.0
2010-Apr-06 Tue	###	12.25	###	###	318,286	###	68.3	68.3	0.0
2010-Apr-01 Thu	###	###	11.85	###	445,072	2,637,051	21.4	21.4	0.0
2010-Mar-31 Wed	###	12.43	###	###	750,054	4,661,585	###	###	0.0
2010-Mar-30 Tue	12.28	12.28	###	###			###	###	0.0
2010-Mar-29 Mon	###	12.87	12.41	12.43	624,745	7,896,776	19.1	19.1	0.9
2010-Mar-26 Fri	###	###	###	12.56	479,284	0	89.9	89.9	0.9
2010-Mar-25 Thu	12.41	12.45	###	12.21			###	###	0.9
2010-Mar-24 Wed	###	###	###	12.52	1,242,650	0	90.2	90.2	0.9
2010-Mar-23 Tue	11.89	###	11.75	###	867,643	###	###	###	0.0
2010-Mar-22 Mon	12.21	12.23	11.81	11.89	555,841	###	16.9	16.9	###
2010-Mar-19 Fri	###	###	11.86	###	1,216,223	###	###	###	0.0
2010-Mar-18 Thu	11.79	###	11.72	11.87			75.1	75.1	0.8
2010-Mar-17 Wed	11.74	11.74	11.45	###			25.4	25.4	0.0
2010-Mar-16 Tue	11.79	###	###	11.84			###	###	0.8
2010-Mar-15 Mon	11.59	11.85	11.55	11.74	619,625	###	84.0	84.0	0.8
2010-Mar-12 Fri	11.78	11.8	11.44	11.53			14.6	14.6	###
2010-Mar-11 Thu	11.78	###	###	11.78			74.3	74.3	###
2010-Mar-10 Wed	11.75	11.8	11.58	11.75			###	###	###
2010-Mar-09 Tue	###	###	11.71	11.77	903,224	5,288,376	###	###	###
2010-Mar-08 Mon	11.84	12.25	11.84	###			80.0	80.0	0.0
2010-Mar-05 Fri	11.71	11.76	###	11.74			###	###	0.8
2010-Mar-04 Thu	11.59	11.79	11.56	###	1,163,376	###	###	###	0.0
2010-Mar-03 Wed	11.53	###	11.46	###			###	###	0.0
2010-Mar-02 Tue	11.56	###	11.46	11.5	655,373	3,755,287	###	###	###
2010-Mar-01 Mon	###	###	###	11.51			###	###	0.8
2010-Feb-26 Fri	11.45	###	###	11.43	1,969,155	0	###	###	###
2010-Feb-25 Thu	11.5	11.59	11.29	11.45			44.8	44.8	0.8
2010-Feb-24 Wed	11.57	###	###	11.57	1,239,984	0	71.8	71.8	###
2010-Feb-23 Tue	11.7	11.75	11.56	###	1,479,926	###	32.1	32.1	0.0
2010-Feb-22 Mon	###	11.87	11.54	###			72.1	72.1	0.0
2010-Feb-19 Fri	###	###	###	11.52			###	###	0.8
2010-Feb-18 Thu	###	###	###	###			###	###	0.0
2010-Feb-17 Wed	10.88	###	10.88	###	2,558,558	13,918,555	74.1	74.1	0.0
2010-Feb-16 Tue	10.26	###	###	10.2			31.8	31.8	0.7
2010-Feb-15 Mon	10.22	###	###	###	712,974	0	33.8	33.8	0.0
2010-Feb-12 Fri	10.27	###	###	###			71.4	71.4	0.0
2010-Feb-11 Thu	###	10.28	###	10.23	470,945	2,420,657	###	###	###
2010-Feb-10 Wed	###	###	###	###			37.1	37.1	0.0
2010-Feb-09 Tue	###	10.29	###	###			35.8	35.8	0.0
2010-Feb-08 Mon	###	10.29	###	10.23	380,359	1,956,947	74.7	74.7	###
2010-Feb-05 Fri	###	10.44	###	###			###	###	0.0
2010-Feb-04 Thu	###	10.27	###	10.21	566,349	###	###	###	###
2010-Feb-03 Wed	10.25	10.29	###	###	506,277	###	26.1	26.1	0.0
2010-Feb-02 Tue	###	###	###	10.25	541,340	0	67.5	67.5	0.7
2010-Feb-01 Mon	10.2	10.25	###	###			###	###	0.0
2010-Jan-29 Fri	10.2	###	###	10.28			###	###	0.7
2010-Jan-28 Thu	###	###	10.21	###			71.9	71.9	0.0
2010-Jan-27 Wed	###	10.47	###	###			83.5	83.5	0.0
2010-Jan-25 Mon	###	10.47	###	10.46			90.0	90.0	0.7
2010-Jan-22 Fri	###	###	###	###	612,557	0	###	###	0.0
2010-Jan-21 Thu	###	10.45	###	10.2	1,805,428	###	###	###	0.7
2010-Jan-20 Wed	###	###	###	10.27			83.4	83.4	###
2010-Jan-19 Tue	###	10.28	###	###			42.2	42.2	0.0
2010-Jan-18 Mon	10.21	10.28	###	###			26.1	26.1	0.0
2010-Jan-15 Fri	10.23	###	###	10.27			###	###	###
2010-Jan-14 Thu	###	10.42	10.2	10.23			21.9	21.9	###
2010-Jan-13 Wed	10.45	10.53	###	10.4			###	###	0.7
2010-Jan-12 Tue	10.43	10.56	10.43	10.48			###	###	0.7
2010-Jan-11 Mon	10.77	10.77	10.43	10.47			###	###	0.7
2010-Jan-08 Fri	10.88	###	10.7	10.7	395,421	###	21.6	21.6	0.8
2010-Jan-07 Thu	10.7	10.89	###	10.87	451,645	###	79.6	79.6	###
2010-Jan-06 Wed	###	10.77	10.58	10.77	228,371	###	75.4	75.4	###
2010-Jan-05 Tue	10.85	10.85	10.54	10.56			###	###	0.8
2010-Jan-04 Mon	###	###	10.75	10.78	136,029	731,155	22.1	22.1	0.8
2009-Dec-31 Thu	10.74	###	10.72	###	100,573	539,071	80.7	80.7	0.0
2009-Dec-30 Wed	10.72	10.8	10.7	10.74			72.8	72.8	0.8
2009-Dec-29 Tue	10.8	10.83	###	###	171,876	###	###	###	0.0
2009-Dec-24 Thu	10.82	10.83	10.73	10.8			###	###	###
2009-Dec-23 Wed	10.7	10.87	###	10.77	879,251	4,778,729	###	###	###
2009-Dec-22 Tue	###	10.73	10.57	10.72			###	###	0.8
2009-Dec-21 Mon	###	###	10.52	10.57	540,280	2,841,872	###	###	0.8
2009-Dec-18 Fri	10.41	###	10.28	###			79.9	79.9	0.0
2009-Dec-17 Thu	###	###	###	10.45	1,058,855	0	21.0	21.0	###
2009-Dec-16 Wed	10.4	10.59	10.29	10.51	513,685	5,362,871	80.5	80.5	###
2009-Dec-15 Tue	10.5	10.54	10.25	10.5			68.7	68.7	0.8
2009-Dec-14 Mon	###	10.5	###	10.5			###	###	0.8
2009-Dec-11 Fri	###	###	###	###			68.4	68.4	0.0
2009-Dec-10 Thu	###	10.24	###	###			37.7	37.7	0.0
2009-Dec-09 Wed	10.2	10.26	###	###	487,056	###	36.1	36.1	0.0
2009-Dec-08 Tue	10.45	10.47	###	10.2	439,388	###	###	###	0.7
2009-Dec-07 Mon	###	10.56	###	10.5			###	###	0.8
2009-Dec-04 Fri	###	10.4	###	10.26	661,445	###	28.4	28.4	0.7
2009-Dec-03 Thu	10.7	10.84	10.41	10.55	500,940	5,322,487	23.0	23.0	###
2009-Dec-02 Wed	###	10.79	###	###			69.7	69.7	0.0
2009-Dec-01 Tue	###	###	###	10.59			###	###	###
2009-Nov-30 Mon	10.51	10.74	10.46	###			70.1	70.1	0.0
2009-Nov-27 Fri	10.7	10.76	###	10.45	444,476	2,391,280	###	###	###
2009-Nov-26 Thu	10.77	###	10.71	10.76	784,143	4,199,085	40.7	40.7	0.8
2009-Nov-25 Wed	10.24	10.76	###	10.54	692,746	3,726,973	###	###	0.8
2009-Nov-24 Tue	10.21	###	###	10.26	433,755	0	###	###	0.7
2009-Nov-23 Mon	###	###	###	10.26			26.0	26.0	0.7
2009-Nov-20 Fri	###	10.28	###	10.21	988,483	###	82.2	82.2	###
2009-Nov-19 Thu	10.41	10.44	9.75	###	551,776	5,570,178	###	###	0.0
2009-Nov-18 Wed	10.49	10.53	10.24	###			###	###	0.0
2009-Nov-17 Tue	10.48	10.52	10.23	10.4			43.1	43.1	0.7
2009-Nov-16 Mon	###	10.78	###	10.4			###	###	0.7
2009-Nov-13 Fri	###	10.44	###	10.4			69.7	69.7	0.7
2009-Nov-12 Thu	###	###	###	10.24			82.3	82.3	###
2009-Nov-11 Wed	10.2	10.22	###	###			###	###	0.0
2009-Nov-10 Tue	###	10.41	###	###			###	###	0.0
2009-Nov-09 Mon	###	###	###	###	706,949	0	60.2	60.2	0.0
2009-Nov-06 Fri	###	###	###	10.28	923,556	0	83.2	83.2	0.7
2009-Nov-05 Thu	10.23	10.23	9.85	###			###	###	0.0
2009-Nov-04 Wed	###	###	###	10.24			###	###	###
2009-Nov-03 Tue	10.49	10.52	10.2	###			###	###	0.0
2009-Nov-02 Mon	###	10.42	###	###	465,948	2,427,589	84.6	84.6	0.0
2009-Oct-30 Fri	10.25	10.43	###	###			73.2	73.2	0.0
2009-Oct-29 Thu	###	10.4	###	###	414,653	###	###	###	0.0
2009-Oct-28 Wed	10.51	10.59	###	10.4	943,087	4,993,645	###	###	0.7
2009-Oct-27 Tue	10.5	10.57	###	10.53	437,244	###	82.5	82.5	0.8
2009-Oct-26 Mon	10.55	###	10.47	10.56	250,225	1,309,927	###	###	0.8
2009-Oct-23 Fri	10.75	10.78	###	###			31.9	31.9	0.0
2009-Oct-22 Thu	10.57	10.76	10.53	10.7	264,873	2,819,573	78.3	78.3	0.8
2009-Oct-21 Wed	###	10.74	10.55	###			###	###	0.0
2009-Oct-20 Tue	10.52	10.84	10.48	10.79	539,928	###	###	###	###
2009-Oct-19 Mon	10.52	###	10.4	10.48	493,880	2,568,176	###	###	0.7
2009-Oct-16 Fri	10.89	###	10.41	###			19.2	19.2	0.0
2009-Oct-15 Thu	10.88	10.88	###	10.83			###	###	###
2009-Oct-14 Wed	10.4	###	###	###			75.1	75.1	0.0
2009-Oct-13 Tue	10.55	###	10.41	10.43			25.1	25.1	0.7
2009-Oct-12 Mon	###	###	###	###	585,878	0	###	###	0.0
2009-Oct-09 Fri	10.72	10.76	10.21	10.26			10.0	10.0	0.7
2009-Oct-08 Thu	###	10.86	###	10.74			92.4	92.4	0.8
2009-Oct-07 Wed	###	###	9.85	###	421,447	2,075,626	65.8	65.8	0.0
2009-Oct-06 Tue	###	###	###	###			###	###	0.0
2009-Oct-05 Mon	###	###	###	###			###	###	0.0
2009-Oct-02 Fri	###	###	9.85	###	1,052,888	5,185,473	76.9	76.9	0.0
2009-Oct-01 Thu	###	###	###	###	869,052	0	71.8	71.8	0.0
2009-Sep-30 Wed	9.85	###	9.85	###	721,588	3,553,820	###	###	0.0
2009-Sep-29 Tue	9.83	###	9.77	###			73.7	73.7	0.0
2009-Sep-28 Mon	9.8	###	9.79	9.87	1,874,942	9,177,841	79.7	79.7	###
2009-Sep-25 Fri	9.88	###	9.83	9.88			###	###	0.7
2009-Sep-24 Thu	###	###	9.82	###			###	###	0.0
2009-Sep-23 Wed	9.76	###	9.71	###			###	###	0.0
2009-Sep-22 Tue	###	###	9.56	9.58	470,854	2,250,682	35.8	35.8	0.7
2009-Sep-21 Mon	9.79	9.85	9.56	9.58			###	###	0.7
2009-Sep-18 Fri	9.53	9.8	9.49	9.74	3,017,378	###	###	###	0.7
2009-Sep-17 Thu	9.55	###	9.49	9.58			63.6	63.6	0.7
2009-Sep-16 Wed	9.28	9.45	9.24	9.42	1,396,054	13,046,124	###	###	0.7
2009-Sep-15 Tue	###	9.25	###	9.23			###	###	###
2009-Sep-14 Mon	###	###	###	###	1,549,183	0	###	###	0.0
2009-Sep-11 Fri	9.28	9.29	###	###	1,242,628	###	23.7	23.7	0.0
2009-Sep-10 Thu	9.43	9.45	9.22	9.25			###	###	###
2009-Sep-09 Wed	9.55	###	###	9.48	642,848	0	###	###	0.7
2009-Sep-08 Tue	9.5	9.7	9.5	9.59			###	###	0.7
2009-Sep-07 Mon	9.54	9.72	9.41	9.47	554,248	5,301,382	30.9	30.9	###
2009-Sep-04 Fri	9.45	###	9.45	9.54			###	###	###
2009-Sep-03 Thu	9.56	9.7	###	9.44			20.1	20.1	0.7
2009-Sep-02 Wed	9.8	9.8	9.56	###	792,482	7,671,225	23.2	23.2	0.0
2009-Sep-01 Tue	###	###	9.57	9.86	897,257	4,293,374	84.9	84.9	0.7
2009-Aug-31 Mon	###	###	9.55	###			###	###	0.0
2009-Aug-28 Fri	###	###	9.47	9.57	443,520	###	###	###	###
2009-Aug-27 Thu	###	###	9.47	9.5	601,478	###	29.0	29.0	0.7
2009-Aug-26 Wed	###	###	9.5	###			###	###	0.0
2009-Aug-25 Tue	9.75	9.8	9.51	9.57	692,255	6,683,722	###	###	###
2009-Aug-24 Mon	9.78	###	9.75	###	906,375	4,418,578	75.6	75.6	0.0
2009-Aug-21 Fri	9.8	9.85	###	9.45			20.4	20.4	0.7
2009-Aug-20 Thu	###	###	###	9.8	543,254	0	###	###	0.7
2009-Aug-19 Wed	10.2	###	9.87	###			###	###	0.0
2009-Aug-18 Tue	9.46	###	###	###			###	###	0.0
2009-Aug-17 Mon	###	###	9.4	9.44	791,450	###	24.5	24.5	0.7
2009-Aug-14 Fri	###	9.75	###	9.4			21.7	21.7	###
2009-Aug-13 Thu	9.46	9.58	###	9.58	523,621	2,508,144	67.0	67.0	0.7
2009-Aug-12 Wed	###	9.54	9.29	9.41			###	###	0.7
2009-Aug-11 Tue	9.4	9.46	9.29	###			###	###	0.0
2009-Aug-10 Mon	9.56	###	###	9.41	372,727	0	26.1	26.1	0.7
2009-Aug-07 Fri	9.4	9.56	###	9.4	683,648	###	###	###	###
2009-Aug-06 Thu	9.22	9.43	###	###			77.6	77.6	0.0
2009-Aug-05 Wed	9.23	9.44	###	###			###	###	0.0
2009-Aug-04 Tue	9.44	9.56	8.89	###			###	###	0.0
2009-Aug-03 Mon	9.29	9.42	###	###			###	###	0.0
2009-Jul-31 Fri	9.47	9.47	###	9.24	2,456,041	11,629,354	16.6	16.6	###
2009-Jul-30 Thu	###	###	9.25	9.25	727,680	3,365,520	###	###	###
2009-Jul-29 Wed	###	###	###	9.56	1,431,922	0	94.4	94.4	0.7
2009-Jul-28 Tue	8.75	###	###	8.83	1,564,779	0	77.1	77.1	###
2009-Jul-27 Mon	###	###	8.54	8.54			###	###	###
2009-Jul-24 Fri	8.77	8.78	8.45	8.48	1,249,553	###	###	###	0.6
2009-Jul-23 Thu	###	8.77	8.56	###			###	###	0.0
2009-Jul-22 Wed	8.79	8.86	###	8.73	1,177,840	###	###	###	###
2009-Jul-21 Tue	8.83	###	###	8.79			32.8	32.8	0.6
2009-Jul-20 Mon	8.86	###	8.78	8.86	506,442	2,223,280	###	###	0.6
2009-Jul-17 Fri	###	9	###	8.7			15.6	15.6	###
2009-Jul-16 Thu	###	###	8.74	###	626,759	###	###	###	0.0
2009-Jul-15 Wed	8.86	###	###	8.77	690,621	0	###	###	###
2009-Jul-14 Tue	8.48	8.77	8.4	8.7	588,748	###	82.4	82.4	###
2009-Jul-13 Mon	8.48	8.52	8.23	###			26.4	26.4	0.0
2009-Jul-10 Fri	8.48	8.54	8.42	8.5			68.0	68.0	0.6
2009-Jul-09 Thu	8.24	8.48	###	8.42	916,888	###	81.7	81.7	###
2009-Jul-08 Wed	###	8.4	###	8.23	721,126	3,028,729	###	###	0.6
2009-Jul-07 Tue	###	###	8.41	8.45			22.5	22.5	###
2009-Jul-06 Mon	8.86	8.86	###	###	1,368,659	6,063,159	24.3	24.3	0.0
2009-Jul-03 Fri	8.75	###	8.73	8.75			66.4	66.4	0.6
2009-Jul-02 Thu	###	###	8.84	8.85	1,552,928	6,863,941	30.6	30.6	0.6
2009-Jul-01 Wed	8.88	###	8.76	8.86			29.7	29.7	0.6
2009-Jun-30 Tue	8.81	###	###	8.77			###	###	###
2009-Jun-29 Mon	###	###	###	8.7	645,945	0	26.9	26.9	###
2009-Jun-26 Fri	8.75	###	8.75	###			83.7	83.7	0.0
2009-Jun-25 Thu	###	8.78	###	8.78	373,379	###	###	###	0.6
2009-Jun-24 Wed	###	###	###	8.71	593,120	0	###	###	0.6
2009-Jun-23 Tue	###	###	8.77	8.8			###	###	0.6
2009-Jun-22 Mon	###	9.25	###	9.2			90.4	90.4	0.7
2009-Jun-19 Fri	8.86	###	8.77	8.8			###	###	0.6
2009-Jun-18 Thu	9.29	9.29	8.83	###			17.3	17.3	0.0
2009-Jun-17 Wed	9	9.22	8.85	###	787,658	###	###	###	0.0
2009-Jun-16 Tue	8.85	###	8.82	8.85	599,986	###	###	###	0.6
2009-Jun-15 Mon	8.86	###	###	8.75			32.8	32.8	0.6
2009-Jun-12 Fri	8.7	9	###	###	446,681	###	78.3	78.3	0.0
2009-Jun-11 Thu	###	###	8.75	8.81			7.2	7.2	###
2009-Jun-10 Wed	9	###	###	###			73.1	73.1	0.0
2009-Jun-09 Tue	8.45	8.87	8.45	8.73	688,326	###	###	###	###
2009-Jun-05 Fri	8.4	8.51	8.4	8.45	567,827	4,800,977	72.3	72.3	###
2009-Jun-04 Thu	###	8.44	###	8.4			###	###	###
2009-Jun-03 Wed	8.21	8.42	8.2	###			###	###	0.0
2009-Jun-02 Tue	###	###	8.22	8.29	733,280	3,013,780	###	###	0.6
2009-Jun-01 Mon	###	###	8.2	8.28	419,688	1,720,720	22.5	22.5	###
2009-May-29 Fri	8.23	###	###	###			###	###	0.0
2009-May-28 Thu	###	8.47	8.21	8.41	826,276	6,891,141	75.6	75.6	###
2009-May-27 Wed	8.42	8.58	###	8.5			###	###	0.6
2009-May-26 Tue	###	8.4	###	###	370,273	1,555,146	89.7	89.7	0.0
2009-May-25 Mon	###	8.24	###	###			27.3	27.3	0.0
2009-May-22 Fri	8.56	###	###	###	786,184	0	11.0	11.0	0.0
2009-May-21 Thu	###	###	###	###			###	###	0.0
2009-May-20 Wed	8.42	8.42	###	8.23	381,350	1,605,483	19.8	19.8	0.6
2009-May-19 Tue	8.23	8.51	8.23	###	429,673	###	###	###	0.0
2009-May-18 Mon	###	8.25	###	###			79.6	79.6	0.0
2009-May-15 Fri	8.28	8.45	###	###			19.0	19.0	0.0
2009-May-14 Thu	###	8.48	###	8.24			###	###	0.6
2009-May-13 Wed	8.4	8.57	8.21	8.27			###	###	###
2009-May-12 Tue	###	8.7	###	8.41			21.8	21.8	###
2009-May-11 Mon	8.8	8.8	###	###			###	###	0.0
2009-May-08 Fri	8.75	8.75	8.54	8.58			17.2	17.2	0.6
2009-May-07 Thu	8.77	###	###	8.8	746,883	0	###	###	0.6
2009-May-06 Wed	8.8	8.86	###	###			###	###	0.0
2009-May-05 Tue	###	9.22	8.75	8.82			###	###	###
2009-May-04 Mon	###	###	8.57	###	1,053,457	###	86.0	86.0	0.0
2009-May-01 Fri	###	8.56	8.29	8.54			82.3	82.3	###
2009-Apr-30 Thu	###	8.47	###	###			82.8	82.8	0.0
2009-Apr-29 Wed	7.75	###	7.71	###			###	###	0.0
2009-Apr-28 Tue	7.7	7.89	7.58	7.76			73.0	73.0	0.6
2009-Apr-27 Mon	###	###	7.7	7.74			27.1	27.1	0.6
2009-Apr-24 Fri	###	8	7.76	7.84	722,383	5,692,378	###	###	0.6
2009-Apr-23 Thu	###	###	###	###	430,072	0	###	###	0.0
2009-Apr-22 Wed	###	8.22	7.81	###	633,952	5,081,125	18.8	18.8	0.0
2009-Apr-21 Tue	8.21	8.29	###	###	626,351	2,596,224	32.5	32.5	0.0
2009-Apr-20 Mon	8.51	###	###	8.46	423,871	0	###	###	0.6
2009-Apr-17 Fri	8.71	8.78	8.49	8.55			###	###	###
2009-Apr-16 Thu	8.75	8.75	8.58	8.71	905,855	###	27.2	27.2	0.6
2009-Apr-15 Wed	8.2	8.5	8.2	8.4	847,440	7,076,124	78.2	78.2	###
2009-Apr-14 Tue	8.45	8.5	###	###			21.3	21.3	0.0
2009-Apr-09 Thu	###	8.45	###	8.28	764,671	###	71.6	71.6	###
2009-Apr-08 Wed	8.49	8.56	###	8.2	354,747	###	19.7	19.7	0.6
2009-Apr-07 Tue	8.52	8.79	8.46	8.5	691,273	5,962,229	###	###	0.6
2009-Apr-06 Mon	###	8.58	###	8.5	390,682	1,676,025	72.7	72.7	0.6
2009-Apr-03 Fri	###	8.47	###	###			22.2	22.2	0.0
2009-Apr-02 Thu	###	###	###	###			###	###	0.0
2009-Apr-01 Wed	###	###	###	###	1,442,674	0	###	###	0.0
2009-Mar-31 Tue	8.25	8.59	8.25	8.56			83.2	83.2	###
2009-Mar-30 Mon	###	8.7	8.41	8.46	446,083	3,816,240	###	###	0.6
2009-Mar-27 Fri	8.75	9	###	8.71			###	###	0.6
2009-Mar-26 Thu	###	8.8	8.55	8.7	759,870	6,591,872	###	###	###
2009-Mar-25 Wed	###	8.7	8.52	###	928,079	###	23.5	23.5	0.0
2009-Mar-24 Tue	8.77	8.82	8.43	###			###	###	0.0
2009-Mar-23 Mon	8.44	8.74	8.22	###			###	###	0.0
2009-Mar-20 Fri	8.45	8.54	###	8.4			31.9	31.9	###
2009-Mar-19 Thu	###	###	8.41	8.42			###	###	###
2009-Mar-18 Wed	8.77	8.85	###	8.81	847,745	3,751,271	###	###	###
2009-Mar-17 Tue	8	###	###	###	788,278	0	91.2	91.2	0.0
2009-Mar-16 Mon	###	###	###	7.7			###	###	0.6
2009-Mar-13 Fri	7.88	###	7.85	###			68.8	68.8	0.0
2009-Mar-12 Thu	7.71	7.82	###	7.73			75.3	75.3	0.6
2009-Mar-11 Wed	8	###	###	###	845,083	0	###	###	0.0
2009-Mar-10 Tue	###	###	###	7.84			29.3	29.3	0.6
2009-Mar-09 Mon	###	###	###	###	479,355	0	84.0	84.0	0.0
2009-Mar-06 Fri	###	###	7.79	###			32.1	32.1	0.0
2009-Mar-05 Thu	8	8.2	8	###	555,251	###	###	###	0.0
2009-Mar-04 Wed	7.86	###	###	###			###	###	0.0
2009-Mar-03 Tue	8.25	8.25	7.85	###			###	###	0.0
2009-Mar-02 Mon	###	8.4	###	###	1,368,555	###	88.1	88.1	0.0
2009-Feb-27 Fri	###	8.43	###	8.25	1,159,455	###	26.8	26.8	###
2009-Feb-26 Thu	###	8.59	###	###			29.7	29.7	0.0
2009-Feb-25 Wed	###	8.75	###	8.25	1,653,485	###	###	###	###
2009-Feb-24 Tue	###	7.83	7.51	7.79			###	###	###
2009-Feb-23 Mon	###	###	7.81	7.84	616,678	2,408,127	###	###	0.6
2009-Feb-20 Fri	8.21	8.28	###	8.2			###	###	0.6
2009-Feb-19 Thu	###	###	8.2	###	1,244,372	5,101,925	###	###	0.0
2009-Feb-18 Wed	8.21	8.4	###	###			###	###	0.0
2009-Feb-17 Tue	8.2	###	###	###			83.7	83.7	0.0
2009-Feb-16 Mon	8.59	###	###	8.21			###	###	###
2009-Feb-13 Fri	8.72	8.85	###	###	1,388,843	###	###	###	0.0
2009-Feb-12 Thu	9.25	9.25	8.51	8.8	2,020,953	###	###	###	0.6
2009-Feb-11 Wed	###	9.58	###	###			###	###	0.0
2009-Feb-10 Tue	###	9.8	9.55	9.55			###	###	0.7
2009-Feb-09 Mon	###	###	9.5	###			###	###	0.0
2009-Feb-06 Fri	9.77	9.83	9.41	9.5			16.3	16.3	0.7
2009-Feb-05 Thu	9.73	###	9.55	###	1,269,986	6,064,183	31.8	31.8	0.0
2009-Feb-04 Wed	9.57	9.58	9.2	###	492,343	###	###	###	0.0
2009-Feb-03 Tue	9.88	###	9.54	###			22.4	22.4	0.0
2009-Feb-02 Mon	###	10.21	9.8	9.85			25.1	25.1	###
2009-Jan-30 Fri	###	###	###	10.21			24.8	24.8	###
2009-Jan-29 Thu	###	###	###	10.48	666,955	0	28.8	28.8	0.7
2009-Jan-28 Wed	10.75	10.75	###	10.5			###	###	0.8
2009-Jan-27 Tue	10.5	10.79	10.5	###			78.4	78.4	0.0
2009-Jan-23 Fri	###	###	###	10.43			###	###	0.7
2009-Jan-22 Thu	10.86	###	###	10.8	638,445	0	###	###	###
2009-Jan-21 Wed	10.87	###	10.73	10.86	756,288	4,057,485	###	###	0.8
2009-Jan-20 Tue	###	###	###	###			41.2	41.2	0.0
2009-Jan-19 Mon	###	11.29	###	###	576,045	3,251,774	###	###	0.0
2009-Jan-16 Fri	###	###	###	###	791,553	0	25.9	25.9	0.0
2009-Jan-15 Thu	10.85	10.87	###	10.7			34.8	34.8	0.8
2009-Jan-14 Wed	###	###	###	###	1,338,521	0	###	###	0.0
2009-Jan-13 Tue	###	###	###	###			###	###	0.0
2009-Jan-12 Mon	###	11.28	10.79	11.24	942,876	###	84.7	84.7	0.8
2009-Jan-09 Fri	###	###	###	###	768,026	0	18.9	18.9	0.0
2009-Jan-08 Thu	###	###	###	###			11.9	11.9	0.0
2009-Jan-07 Wed	12.23	12.23	11.81	11.81	1,016,786	###	12.7	12.7	###
2009-Jan-06 Tue	###	12.28	###	###	806,144	4,949,724	26.9	26.9	0.0
2009-Jan-05 Mon	12.7	12.7	###	###	682,280	4,332,478	12.3	12.3	0.0
2009-Jan-02 Fri	12.5	###	###	12.43	433,280	0	21.9	21.9	0.9
2008-Dec-31 Wed	12.51	###	###	12.53	155,041	0	60.3	60.3	###
2008-Dec-30 Tue	11.81	12.42	11.8	###			84.0	84.0	0.0
2008-Dec-29 Mon	###	12.45	11.86	###	476,947	###	###	###	0.0
2008-Dec-24 Wed	###	12.22	11.86	###			67.1	67.1	0.0
2008-Dec-23 Tue	12.24	12.24	11.82	###	644,458	7,752,829	###	###	0.0
2008-Dec-22 Mon	###	12.29	###	###			###	###	0.0
2008-Dec-19 Fri	12.56	12.57	###	12.29			22.9	22.9	0.9
2008-Dec-18 Thu	###	12.8	12.49	12.7			###	###	0.9
2008-Dec-17 Wed	###	12.84	12.26	12.4	914,954	11,482,672	###	###	0.9
2008-Dec-16 Tue	###	###	###	###			35.8	35.8	0.0
2008-Dec-15 Mon	12.4	12.75	###	###	789,444	###	18.8	18.8	0.0
2008-Dec-12 Fri	12.55	12.88	12.2	###			###	###	0.0
2008-Dec-11 Thu	###	###	###	###			21.2	21.2	0.0
2008-Dec-10 Wed	###	13.27	12.8	###	901,372	11,749,384	###	###	0.0
2008-Dec-09 Tue	###	###	###	12.74			20.4	20.4	###
2008-Dec-08 Mon	###	12.89	###	###			80.4	80.4	0.0
2008-Dec-05 Fri	12.2	12.4	###	12.2	1,293,177	###	###	###	###
2008-Dec-04 Thu	###	###	12.25	12.25			14.8	14.8	0.9
2008-Dec-03 Wed	###	###	###	###	964,256	0	###	###	0.0
2008-Dec-02 Tue	12.44	12.77	12.26	###	705,684	###	###	###	0.0
2008-Dec-01 Mon	###	###	12.58	###			85.0	85.0	0.0
2008-Nov-28 Fri	12.41	###	12.41	12.76	765,889	4,752,341	77.4	77.4	###
2008-Nov-27 Thu	12.59	12.85	###	###	657,723	4,225,870	###	###	0.0
2008-Nov-26 Wed	###	###	###	###	412,829	0	85.1	85.1	0.0
2008-Nov-25 Tue	12.26	12.73	###	12.73	469,874	2,990,748	###	###	###
2008-Nov-24 Mon	12.4	12.84	###	12.25			###	###	0.9
2008-Nov-21 Fri	11.75	###	###	###			###	###	0.0
2008-Nov-20 Thu	###	12.54	###	12.23			###	###	###
2008-Nov-19 Wed	12.79	###	###	12.45			35.6	35.6	###
2008-Nov-18 Tue	###	12.88	###	###	514,228	3,311,628	27.4	27.4	0.0
2008-Nov-17 Mon	###	###	12.55	###			25.1	25.1	0.0
2008-Nov-14 Fri	12.52	###	12.52	###			###	###	0.0
2008-Nov-13 Thu	###	12.83	12.55	12.55	482,352	6,121,046	44.8	44.8	###
2008-Nov-12 Wed	###	###	12.55	12.7			###	###	0.9
2008-Nov-11 Tue	###	###	###	###	236,671	0	93.5	93.5	0.0
2008-Nov-10 Mon	13.4	13.83	12.86	###			###	###	0.0
2008-Nov-07 Fri	###	13.2	###	13.2	507,877	3,351,988	###	###	0.9
2008-Nov-06 Thu	###	###	###	###	330,825	0	###	###	0.0
2008-Nov-05 Wed	13.26	###	12.81	###	932,922	###	###	###	0.0
2008-Nov-04 Tue	###	###	12.72	13.2			###	###	0.9
2008-Nov-03 Mon	###	13.2	12.47	13.2	513,472	###	77.9	77.9	0.9
2008-Oct-31 Fri	11.7	###	11.7	###			87.7	87.7	0.0
2008-Oct-30 Thu	12.2	###	###	###	909,272	0	21.9	21.9	0.0
2008-Oct-29 Wed	12.5	12.81	12.2	12.52			###	###	0.9
2008-Oct-28 Tue	###	13.27	12.42	###			34.4	34.4	0.0
2008-Oct-27 Mon	###	###	###	###	649,222	0	###	###	0.0
2008-Oct-24 Fri	13.46	###	###	12.76			28.8	28.8	###
2008-Oct-23 Thu	###	13.4	###	13.2			###	###	0.9
2008-Oct-22 Wed	12.4	12.73	12.25	12.55			82.1	82.1	###
2008-Oct-21 Tue	###	12.79	###	###	265,285	###	31.7	31.7	0.0
2008-Oct-20 Mon	12.87	###	12.43	12.71			31.0	31.0	0.9
2008-Oct-17 Fri	13.4	13.4	###	12.76	852,226	###	###	###	###
2008-Oct-16 Thu	###	###	###	13.44	870,372	0	32.5	32.5	###
2008-Oct-15 Wed	13.5	###	13.24	13.81			###	###	###
2008-Oct-14 Tue	###	13.49	###	13.42	672,678	###	###	###	1.0
2008-Oct-13 Mon	###	###	12.52	###	1,457,872	9,126,278	62.9	62.9	0.0
2008-Oct-10 Fri	12.74	###	###	###	1,147,820	0	58.0	58.0	0.0
2008-Oct-09 Thu	###	###	###	###	1,223,073	0	87.6	87.6	0.0
2008-Oct-08 Wed	12.84	12.84	###	12.72	682,670	4,382,741	47.9	47.9	0.9
2008-Oct-07 Tue	###	13.42	12.44	###	787,225	###	###	###	0.0
2008-Oct-06 Mon	12.72	12.8	###	12.8	128,543	822,675	###	###	0.9
2008-Oct-03 Fri	12.4	12.84	###	12.8			###	###	0.9
2008-Oct-02 Thu	12.7	12.7	12.24	12.41			28.4	28.4	###
2008-Oct-01 Wed	###	12.74	###	12.56	849,075	###	###	###	0.9
2008-Sep-30 Tue	11.89	12.88	11.71	12.7	509,873	6,268,888	85.1	85.1	0.9
2008-Sep-29 Mon	###	12.5	###	12.24			84.3	84.3	0.9
2008-Sep-26 Fri	###	12.21	11.76	###	461,473	5,530,753	###	###	0.0
2008-Sep-25 Thu	###	12.5	###	###	669,555	###	###	###	0.0
2008-Sep-24 Wed	###	12.48	###	12.21			92.6	92.6	0.9
2008-Sep-23 Tue	11.42	11.88	11.26	###			###	###	0.0
2008-Sep-22 Mon	###	12.26	###	###	683,044	4,187,059	###	###	0.0
2008-Sep-19 Fri	###	###	11.78	###	1,570,740	9,251,658	###	###	0.0
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	###	###	11.75	###	1,541,081	9,053,850	###	###	0.0
2008-Sep-16 Tue	###	12.44	11.51	12.24			###	###	0.9
2008-Sep-15 Mon	12.73	12.73	11.82	###	495,152	###	###	###	0.0
2008-Sep-12 Fri	###	###	###	12.5			26.0	26.0	0.9
2008-Sep-11 Thu	###	12.4	###	###	254,883	1,580,274	###	###	0.0
2008-Sep-10 Wed	###	12.75	###	###	391,751	###	20.2	20.2	0.0
2008-Sep-09 Tue	12.5	###	12.44	###	911,177	5,667,520	81.3	81.3	0.0
2008-Sep-08 Mon	###	12.56	###	12.44	390,726	2,453,759	80.9	80.9	0.9
2008-Sep-05 Fri	###	###	###	###			7.8	7.8	0.0
2008-Sep-04 Thu	12.45	12.78	12.29	###	1,608,355	20,160,729	###	###	0.0
2008-Sep-03 Wed	###	12.24	###	###			32.3	32.3	0.0
2008-Sep-02 Tue	###	12.45	###	###			15.9	15.9	0.0
2008-Sep-01 Mon	###	###	###	###			67.7	67.7	0.0
2008-Aug-29 Fri	###	###	###	###	436,079	0	###	###	0.0
2008-Aug-28 Thu	###	###	11.89	###			###	###	0.0
2008-Aug-27 Wed	###	###	11.87	###	705,272	4,185,789	28.5	28.5	0.0
2008-Aug-26 Tue	11.56	###	11.5	11.86			82.5	82.5	0.8
2008-Aug-25 Mon	###	12.58	11.8	###			###	###	0.0
2008-Aug-22 Fri	11.59	###	11.59	11.8			###	###	0.8
2008-Aug-21 Thu	11.8	###	11.7	11.75	543,345	###	36.6	36.6	###
2008-Aug-20 Wed	11.54	###	11.48	11.8	1,011,821	5,807,852	###	###	0.8
2008-Aug-19 Tue	11.5	11.81	###	11.54			###	###	0.8
2008-Aug-18 Mon	11.25	11.49	###	11.4	1,349,351	7,752,021	78.7	78.7	0.8
2008-Aug-15 Fri	11.2	11.23	###	11.23			###	###	0.8
2008-Aug-14 Thu	10.85	11.27	10.84	###	563,070	###	78.1	78.1	0.0
2008-Aug-13 Wed	###	###	###	###	525,725	0	###	###	0.0
2008-Aug-12 Tue	11.28	###	###	###	434,285	0	###	###	0.0
2008-Aug-11 Mon	###	11.4	###	11.28	543,445	###	###	###	0.8
2008-Aug-08 Fri	10.88	###	10.51	10.81			###	###	0.8
2008-Aug-07 Thu	10.56	10.88	10.45	10.88	721,487	7,694,658	87.1	87.1	0.8
2008-Aug-06 Wed	10.43	10.87	###	10.85			88.7	88.7	0.8
2008-Aug-05 Tue	9.85	10.22	9.85	10.22			92.0	92.0	0.7
2008-Aug-04 Mon	###	###	9.83	9.87			###	###	###
2008-Aug-01 Fri	9.89	###	9.77	###	242,984	1,186,976	75.6	75.6	0.0
2008-Jul-31 Thu	###	10.48	9.81	10.2	535,083	###	###	###	0.7
2008-Jul-30 Wed	9.8	###	9.7	9.86			###	###	0.7
2008-Jul-29 Tue	###	###	###	9.76	486,152	0	###	###	0.7
2008-Jul-28 Mon	9.87	###	9.73	9.8	675,427	3,285,952	38.1	38.1	0.7
2008-Jul-25 Fri	10.28	10.57	9.84	###			###	###	0.0
2008-Jul-24 Thu	###	10.49	###	10.42	285,750	1,498,758	67.8	67.8	0.7
2008-Jul-23 Wed	9.8	10.45	9.77	###	401,741	###	###	###	0.0
2008-Jul-22 Tue	9.71	9.84	###	###	259,142	1,274,978	31.7	31.7	0.0
2008-Jul-21 Mon	###	###	9.74	9.86	262,378	1,277,780	###	###	0.7
2008-Jul-18 Fri	9.55	###	9.48	###	403,748	###	77.8	77.8	0.0
2008-Jul-17 Thu	9.5	###	###	9.52	852,946	0	70.3	70.3	###
2008-Jul-16 Wed	9.5	9.56	9.27	9.47			34.3	34.3	###
2008-Jul-15 Tue	###	###	###	9.7	882,653	0	29.8	29.8	0.7
2008-Jul-14 Mon	9.85	###	9.75	9.86	849,374	###	78.2	78.2	0.7
2008-Jul-11 Fri	9.85	###	9.7	9.85			65.3	65.3	###
2008-Jul-10 Thu	###	###	9.51	###			88.2	88.2	0.0
2008-Jul-09 Wed	###	###	9.56	9.85			###	###	###
2008-Jul-08 Tue	###	9.83	###	9.74	971,048	###	###	###	0.7
2008-Jul-07 Mon	9.51	###	9.51	9.85			91.6	91.6	###
2008-Jul-04 Fri	9.78	9.89	9.4	9.75			###	###	###
2008-Jul-03 Thu	9.44	###	9.44	###			84.6	84.6	0.0
2008-Jul-02 Wed	###	###	###	9.48			###	###	0.7
2008-Jul-01 Tue	9.49	###	9.27	9.4	504,923	###	34.1	34.1	###
2008-Jun-30 Mon	9.48	9.48	###	9.26			###	###	###
2008-Jun-27 Fri	9.4	9.48	9.26	###			###	###	0.0
2008-Jun-26 Thu	9.78	###	9.71	9.8			64.4	64.4	0.7
2008-Jun-25 Wed	9.53	###	9.41	9.81			84.6	84.6	###
2008-Jun-24 Tue	###	9.79	9.54	9.59			###	###	0.7
2008-Jun-23 Mon	###	###	9.41	9.72	1,795,528	8,447,959	19.2	19.2	0.7
2008-Jun-20 Fri	###	10.22	###	###			79.7	79.7	0.0
2008-Jun-19 Thu	###	###	9.75	###	1,183,575	5,769,928	###	###	0.0
2008-Jun-18 Wed	10.27	###	9.83	###	1,756,084	8,631,152	###	###	0.0
2008-Jun-17 Tue	###	10.27	9.81	10.22			###	###	0.7
2008-Jun-16 Mon	###	10.2	###	###	513,156	###	32.5	32.5	0.0
2008-Jun-13 Fri	10.22	###	###	10.24	822,358	0	###	###	###
2008-Jun-12 Thu	10.5	10.54	###	10.23	1,125,946	###	27.9	27.9	###
2008-Jun-11 Wed	10.51	10.74	###	10.55			###	###	###
2008-Jun-10 Tue	###	###	###	###			13.9	13.9	0.0
2008-Jun-06 Fri	###	###	10.87	###	259,485	###	79.3	79.3	0.0
2008-Jun-05 Thu	10.8	###	10.72	###			80.5	80.5	0.0
2008-Jun-04 Wed	10.78	###	###	10.8			72.7	72.7	###
2008-Jun-03 Tue	###	11.25	10.57	###	978,946	###	###	###	0.0
2008-Jun-02 Mon	###	11.2	10.88	###	385,148	###	###	###	0.0
2008-May-30 Fri	###	###	###	###	4,528,129	0	67.1	67.1	0.0
2008-May-29 Thu	###	###	###	###	858,124	0	###	###	0.0
2008-May-28 Wed	10.88	###	10.85	###			77.1	77.1	0.0
2008-May-27 Tue	###	###	###	###	675,474	0	###	###	0.0
2008-May-26 Mon	11.25	11.25	10.87	###			###	###	0.0
2008-May-23 Fri	###	11.41	###	11.25	1,013,727	###	###	###	###
2008-May-22 Thu	###	11.23	###	###			29.1	29.1	0.0
2008-May-21 Wed	10.71	11.45	10.7	11.21	1,192,420	13,206,051	89.2	89.2	###
2008-May-20 Tue	10.79	###	###	10.73	600,421	0	###	###	###
2008-May-19 Mon	###	###	10.76	10.8	698,985	###	###	###	###
2008-May-16 Fri	###	11.21	10.85	###	512,284	###	66.3	66.3	0.0
2008-May-15 Thu	###	###	10.86	###			###	###	0.0
2008-May-14 Wed	11.49	11.52	###	###	403,751	###	###	###	0.0
2008-May-13 Tue	###	11.49	###	11.42	643,056	3,694,356	###	###	0.8
2008-May-12 Mon	11.54	11.54	11.24	###	351,280	4,001,079	###	###	0.0
2008-May-09 Fri	11.41	11.54	###	11.47	815,621	###	67.5	67.5	###
2008-May-08 Thu	11.4	11.47	11.21	###			###	###	0.0
2008-May-07 Wed	11.47	###	11.41	11.55			72.8	72.8	0.8
2008-May-06 Tue	11.43	11.59	11.4	11.46			66.8	66.8	0.8
2008-May-05 Mon	###	###	11.44	11.57			###	###	###
2008-May-02 Fri	11.58	###	11.53	###			66.6	66.6	0.0
2008-May-01 Thu	11.41	###	###	11.53			###	###	###
2008-Apr-30 Wed	###	###	11.27	11.5			74.2	74.2	###
2008-Apr-29 Tue	11.25	###	11.25	11.42	901,924	5,073,322	79.9	79.9	0.8
2008-Apr-28 Mon	###	11.49	11.24	11.24	933,185	10,605,647	###	###	0.8
2008-Apr-24 Thu	###	11.52	###	11.23	471,547	###	30.5	30.5	0.8
2008-Apr-23 Wed	11.44	###	###	11.41			30.7	30.7	###
2008-Apr-22 Tue	###	###	11.48	11.53			###	###	###
2008-Apr-21 Mon	###	###	11.54	11.59			###	###	0.8
2008-Apr-18 Fri	11.41	###	###	11.45	441,081	0	72.8	72.8	0.8
2008-Apr-17 Thu	###	11.7	11.5	###			###	###	0.0
2008-Apr-16 Wed	11.43	###	###	11.43	430,480	0	###	###	###
2008-Apr-15 Tue	###	11.7	###	11.41			91.1	91.1	###
2008-Apr-14 Mon	###	###	10.81	###	345,849	###	29.8	29.8	0.0
2008-Apr-11 Fri	###	11.47	###	###	372,888	###	73.7	73.7	0.0
2008-Apr-10 Thu	11.51	###	###	###			33.1	33.1	0.0
2008-Apr-09 Wed	###	###	11.44	###			###	###	0.0
2008-Apr-08 Tue	11.7	11.7	11.51	###			###	###	0.0
2008-Apr-07 Mon	###	11.7	11.45	11.7			68.5	68.5	0.8
2008-Apr-04 Fri	11.7	11.71	11.42	11.42	506,884	###	15.1	15.1	0.8
2008-Apr-03 Thu	###	11.7	11.53	11.7			###	###	0.8
2008-Apr-02 Wed	###	###	###	11.71	366,154	0	###	###	###
2008-Apr-01 Tue	###	11.84	11.53	11.7	634,073	7,409,143	74.8	74.8	0.8
2008-Mar-31 Mon	11.55	11.76	11.45	###			###	###	0.0
2008-Mar-28 Fri	11.7	11.7	###	###			###	###	0.0
2008-Mar-27 Thu	11.54	###	11.54	###			###	###	0.0
2008-Mar-26 Wed	###	###	11.71	11.86	642,222	###	16.7	16.7	0.8
2008-Mar-25 Tue	###	###	###	###			###	###	0.0
2008-Mar-20 Thu	###	11.85	11.54	###	1,349,251	###	###	###	0.0
2008-Mar-19 Wed	###	###	11.75	11.78	898,723	###	###	###	###
2008-Mar-18 Tue	11.75	###	11.72	11.85			###	###	###
2008-Mar-17 Mon	###	###	###	###	557,542	0	41.4	41.4	0.0
2008-Mar-14 Fri	###	###	11.5	###	658,280	###	###	###	0.0
2008-Mar-13 Thu	###	###	11.76	###			24.0	24.0	0.0
2008-Mar-12 Wed	12.5	###	12.22	###	768,424	4,695,070	###	###	0.0
2008-Mar-11 Tue	###	12.45	12.24	12.26	302,120	3,729,671	###	###	0.9
2008-Mar-10 Mon	###	12.41	12.25	###			77.9	77.9	0.0
2008-Mar-07 Fri	###	12.48	###	###			###	###	0.0
2008-Mar-06 Thu	12.5	12.54	12.41	12.44			###	###	0.9
2008-Mar-05 Wed	12.74	###	###	###			21.6	21.6	0.0
2008-Mar-04 Tue	12.41	12.5	12.23	12.44	644,582	7,970,256	77.7	77.7	0.9
2008-Mar-03 Mon	12.5	12.5	###	12.42	397,986	###	43.2	43.2	0.9
2008-Feb-29 Fri	12.8	###	###	12.78	1,122,942	0	34.9	34.9	0.9
2008-Feb-28 Thu	12.8	###	###	12.8	1,389,788	0	70.8	70.8	0.9
2008-Feb-27 Wed	12.8	###	12.58	12.87			###	###	###
2008-Feb-26 Tue	12.45	12.75	###	12.49			###	###	0.9
2008-Feb-25 Mon	###	###	###	12.22			34.4	34.4	0.9
2008-Feb-22 Fri	###	12.45	###	12.24	1,469,929	###	23.5	23.5	0.9
2008-Feb-21 Thu	###	12.79	###	###			###	###	0.0
2008-Feb-20 Wed	12.4	12.7	12.29	###	1,265,050	###	###	###	0.0
2008-Feb-19 Tue	12.47	12.5	12.25	###	792,078	###	29.5	29.5	0.0
2008-Feb-18 Mon	###	12.8	###	12.55	1,507,941	9,650,822	82.0	82.0	###
2008-Feb-15 Fri	12.4	###	###	12.49			###	###	0.9
2008-Feb-14 Thu	12.42	12.85	###	###			###	###	0.0
2008-Feb-13 Wed	###	12.49	12.23	###	1,603,156	###	75.6	75.6	0.0
2008-Feb-12 Tue	###	###	11.87	12.25			###	###	0.9
2008-Feb-11 Mon	###	###	###	###			###	###	0.0
2008-Feb-08 Fri	11.4	11.72	11.4	11.5			###	###	###
2008-Feb-07 Thu	###	11.7	###	###	1,420,851	8,311,978	20.1	20.1	0.0
2008-Feb-06 Wed	11.53	11.82	###	###	556,141	###	###	###	0.0
2008-Feb-05 Tue	11.56	11.8	11.47	11.59			###	###	0.8
2008-Feb-04 Mon	###	###	###	11.75			###	###	###
2008-Feb-01 Fri	11.82	###	###	11.89	1,017,281	0	###	###	###
2008-Jan-31 Thu	###	11.83	###	11.8	664,077	###	88.3	88.3	0.8
2008-Jan-30 Wed	11.27	11.88	###	###			###	###	0.0
2008-Jan-29 Tue	11.27	11.75	11.26	11.4			81.1	81.1	0.8
2008-Jan-25 Fri	11.25	11.71	11.24	###	996,751	###	52.4	52.4	0.0
2008-Jan-24 Thu	10.75	###	###	###	804,049	0	###	###	0.0
2008-Jan-23 Wed	###	###	10.51	10.72	613,658	3,224,772	###	###	0.8
2008-Jan-22 Tue	10.79	11.4	10.47	10.5			###	###	0.8
2008-Jan-21 Mon	10.52	###	10.5	10.8	1,348,051	###	91.7	91.7	###
2008-Jan-18 Fri	10.75	###	10.46	10.52	1,082,027	###	###	###	###
2008-Jan-17 Thu	10.75	###	10.53	###			79.5	79.5	0.0
2008-Jan-16 Wed	10.5	###	10.25	###	1,058,957	5,427,154	###	###	0.0
2008-Jan-15 Tue	11.25	###	10.51	10.59	849,524	4,464,248	7.3	7.3	###
2008-Jan-14 Mon	###	11.48	###	###	300,971	1,727,573	83.5	83.5	0.0
2008-Jan-11 Fri	11.21	11.26	###	###	511,983	###	43.3	43.3	0.0
2008-Jan-10 Thu	11.54	11.58	11.23	###	1,329,186	###	24.9	24.9	0.0
2008-Jan-09 Wed	11.53	11.82	11.52	11.58	360,146	###	###	###	0.8
2008-Jan-08 Tue	###	###	###	###			###	###	0.0
2008-Jan-07 Mon	###	###	###	###			87.9	87.9	0.0
2008-Jan-04 Fri	###	###	11.72	###			26.7	26.7	0.0
2008-Jan-03 Thu	###	###	11.72	###	806,750	4,727,555	70.8	70.8	0.0
2008-Jan-02 Wed	###	12.46	11.79	###	193,787	###	###	###	0.0
2007-Dec-31 Mon	11.84	###	11.84	###			77.9	77.9	0.0
2007-Dec-28 Fri	11.75	###	###	###			78.9	78.9	0.0
2007-Dec-27 Thu	###	###	11.76	11.88			20.3	20.3	0.8
2007-Dec-24 Mon	11.8	###	###	###			80.2	80.2	0.0
2007-Dec-21 Fri	11.74	11.8	11.46	###			###	###	0.0
2007-Dec-20 Thu	###	11.75	11.55	###	1,529,827	17,822,484	###	###	0.0
2007-Dec-19 Wed	11.42	11.7	11.42	11.55	512,780	###	###	###	0.8
2007-Dec-18 Tue	11.59	11.76	11.25	###	585,021	###	26.2	26.2	0.0
2007-Dec-17 Mon	###	11.82	11.45	11.45			52.3	52.3	0.8
2007-Dec-14 Fri	11.8	###	11.78	11.83			81.4	81.4	0.8
2007-Dec-13 Thu	###	###	11.82	###			73.0	73.0	0.0
2007-Dec-12 Wed	###	###	###	11.78	640,721	0	76.6	76.6	###
2007-Dec-11 Tue	###	###	###	11.59	807,483	0	###	###	0.8
2007-Dec-10 Mon	###	###	11.82	###	284,727	###	74.6	74.6	0.0
2007-Dec-07 Fri	###	###	11.47	###	452,940	###	85.1	85.1	0.0
2007-Dec-06 Thu	11.48	###	11.23	11.47	453,840	###	32.5	32.5	###
2007-Dec-05 Wed	###	11.58	###	11.52	466,723	2,702,326	###	###	0.8
2007-Dec-04 Tue	11.25	11.44	###	11.2			34.0	34.0	0.8
2007-Dec-03 Mon	###	11.78	###	11.25			15.1	15.1	###
2007-Nov-30 Fri	###	11.79	10.88	11.52	3,066,873	###	92.2	92.2	0.8
2007-Nov-29 Thu	11.2	###	###	###	713,321	0	37.7	37.7	0.0
2007-Nov-28 Wed	###	###	###	###			77.7	77.7	0.0
2007-Nov-27 Tue	###	###	10.86	###			22.7	22.7	0.0
2007-Nov-26 Mon	11.46	11.46	###	11.21			18.9	18.9	###
2007-Nov-23 Fri	11.5	###	###	11.4			###	###	0.8
2007-Nov-22 Thu	11.21	###	11.21	###			###	###	0.0
2007-Nov-21 Wed	###	###	11.27	###			###	###	0.0
2007-Nov-20 Tue	###	###	11.41	11.53			28.4	28.4	###
2007-Nov-19 Mon	11.7	###	11.7	###	288,575	###	###	###	0.0
2007-Nov-16 Fri	11.7	11.88	###	11.7	417,557	2,480,288	###	###	0.8
2007-Nov-15 Thu	11.73	11.86	11.49	11.7			37.7	37.7	0.8
2007-Nov-14 Wed	###	###	11.46	11.55	538,151	###	###	###	0.8
2007-Nov-13 Tue	11.55	11.8	###	11.75			81.4	81.4	###
2007-Nov-12 Mon	###	11.59	###	11.23	463,051	2,683,380	41.6	41.6	0.8
2007-Nov-09 Fri	###	11.73	###	11.49			24.2	24.2	###
2007-Nov-08 Thu	11.5	11.78	###	11.43			37.3	37.3	###
2007-Nov-07 Wed	###	###	11.5	###			9.4	9.4	0.0
2007-Nov-06 Tue	12.28	12.28	###	###	363,056	###	18.0	18.0	0.0
2007-Nov-05 Mon	###	12.47	###	###			###	###	0.0
2007-Nov-02 Fri	###	12.54	###	###			###	###	0.0
2007-Nov-01 Thu	###	###	###	12.56	594,352	0	###	###	0.9
2007-Oct-31 Wed	###	12.42	12.21	###	846,775	###	###	###	0.0
2007-Oct-30 Tue	###	12.46	###	###			80.2	80.2	0.0
2007-Oct-29 Mon	12.21	12.25	###	###	728,478	4,461,927	###	###	0.0
2007-Oct-26 Fri	###	12.22	###	###	368,128	###	###	###	0.0
2007-Oct-25 Thu	12.2	12.25	###	###			###	###	0.0
2007-Oct-24 Wed	###	###	###	###	679,586	0	###	###	0.0
2007-Oct-23 Tue	###	12.21	11.88	###	1,091,559	13,147,828	78.9	78.9	0.0
2007-Oct-22 Mon	###	###	11.54	11.76	1,011,643	5,837,180	14.5	14.5	0.8
2007-Oct-19 Fri	###	12.23	###	12.2			72.1	72.1	###
2007-Oct-18 Thu	12.53	12.57	###	###	621,971	3,909,087	###	###	0.0
2007-Oct-17 Wed	12.2	12.22	###	12.2			###	###	###
2007-Oct-16 Tue	12.28	12.28	###	12.22			32.4	32.4	0.9
2007-Oct-15 Mon	12.25	12.26	###	12.2			###	###	###
2007-Oct-12 Fri	12.2	12.25	###	12.2			###	###	###
2007-Oct-11 Thu	###	###	###	###	371,979	0	30.1	30.1	0.0
2007-Oct-10 Wed	12.75	12.75	###	12.27			###	###	###
2007-Oct-09 Tue	12.82	###	12.76	12.8	1,262,426	8,054,277	###	###	0.9
2007-Oct-08 Mon	12.82	12.89	12.75	12.79			###	###	###
2007-Oct-05 Fri	12.48	12.82	12.41	12.7			78.5	78.5	0.9
2007-Oct-04 Thu	###	12.49	###	###	392,624	###	37.5	37.5	0.0
2007-Oct-03 Wed	12.49	12.57	###	12.4			###	###	0.9
2007-Oct-02 Tue	12.49	###	12.4	12.44	415,722	2,577,476	###	###	0.9
2007-Oct-01 Mon	12.5	12.53	12.4	12.43			###	###	0.9
2007-Sep-28 Fri	12.45	###	###	12.5			###	###	0.9
2007-Sep-27 Thu	12.5	12.77	12.42	12.49			31.7	31.7	0.9
2007-Sep-26 Wed	###	12.88	###	###	1,495,855	###	78.5	78.5	0.0
2007-Sep-25 Tue	###	###	###	###			83.5	83.5	0.0
2007-Sep-24 Mon	11.88	12.27	11.82	###			77.9	77.9	0.0
2007-Sep-21 Fri	12.42	12.42	###	###			###	###	0.0
2007-Sep-20 Thu	12.5	12.51	12.27	###			###	###	0.0
2007-Sep-19 Wed	###	###	12.48	12.51	698,449	4,358,321	###	###	###
2007-Sep-18 Tue	###	###	###	12.5	1,182,144	0	###	###	0.9
2007-Sep-17 Mon	12.75	12.8	###	12.7			35.3	35.3	0.9
2007-Sep-14 Fri	12.7	12.81	###	12.73	1,315,276	8,424,342	63.6	63.6	###
2007-Sep-13 Thu	###	12.75	12.59	12.7	1,257,829	###	78.8	78.8	0.9
2007-Sep-12 Wed	12.75	12.89	12.56	12.56			###	###	0.9
2007-Sep-11 Tue	###	###	###	###			17.9	17.9	0.0
2007-Sep-10 Mon	12.8	12.86	12.71	12.79			33.9	33.9	###
2007-Sep-07 Fri	###	###	###	###	242,549	0	###	###	0.0
2007-Sep-06 Thu	###	###	###	###			34.8	34.8	0.0
2007-Sep-05 Wed	13.4	13.4	###	###			###	###	0.0
2007-Sep-04 Tue	###	###	###	13.24	503,149	0	###	###	0.9
2007-Sep-03 Mon	13.25	13.25	###	###	427,620	2,832,982	24.8	24.8	0.0
2007-Aug-31 Fri	###	###	###	###			###	###	0.0
2007-Aug-30 Thu	12.51	###	12.51	###	374,087	###	###	###	0.0
2007-Aug-29 Wed	###	12.47	12.21	12.4			64.2	64.2	0.9
2007-Aug-28 Tue	12.55	12.55	###	12.48			###	###	###
2007-Aug-27 Mon	###	###	12.25	12.57	786,829	4,819,327	###	###	0.9
2007-Aug-24 Fri	###	###	###	###			###	###	0.0
2007-Aug-23 Thu	12.25	12.5	###	12.41	1,552,378	###	###	###	###
2007-Aug-22 Wed	###	###	###	###			78.4	78.4	0.0
2007-Aug-21 Tue	###	12.25	###	###			65.1	65.1	0.0
2007-Aug-20 Mon	###	###	###	###			###	###	0.0
2007-Aug-17 Fri	11.73	12.27	###	###			74.4	74.4	0.0
2007-Aug-16 Thu	###	###	11.4	11.83	1,984,944	11,314,180	82.6	82.6	0.8
2007-Aug-15 Wed	###	###	###	###	881,689	0	93.7	93.7	0.0
2007-Aug-14 Tue	11.48	11.57	###	11.4	720,979	###	47.4	47.4	0.8
2007-Aug-13 Mon	###	11.54	###	###			85.4	85.4	0.0
2007-Aug-10 Fri	###	###	10.85	10.85	1,186,672	###	###	###	0.8
2007-Aug-09 Thu	###	###	10.89	###			###	###	0.0
2007-Aug-08 Wed	###	###	###	11.48	531,086	0	###	###	0.8
2007-Aug-07 Tue	11.53	11.78	11.43	11.7	779,170	###	77.7	77.7	0.8
2007-Aug-06 Mon	11.48	11.48	11.2	###			42.6	42.6	0.0
2007-Aug-03 Fri	###	11.86	11.59	###	332,573	###	###	###	0.0
2007-Aug-02 Thu	11.79	11.89	11.58	11.7			###	###	0.8
2007-Aug-01 Wed	###	###	11.57	###	597,371	###	###	###	0.0
2007-Jul-31 Tue	12.21	12.21	11.81	11.86			###	###	0.8
2007-Jul-30 Mon	11.81	###	11.81	###	420,755	2,484,558	76.5	76.5	0.0
2007-Jul-27 Fri	###	###	11.75	11.8			33.0	33.0	0.8
2007-Jul-26 Thu	###	###	###	###			###	###	0.0
2007-Jul-25 Wed	12.48	###	12.2	###			###	###	0.0
2007-Jul-24 Tue	###	12.72	12.52	###			63.5	63.5	0.0
2007-Jul-23 Mon	12.54	12.55	###	12.46	166,586	1,045,327	###	###	0.9
2007-Jul-20 Fri	###	###	12.43	12.5	355,852	2,211,620	###	###	0.9
2007-Jul-19 Thu	12.51	###	###	12.46			###	###	0.9
2007-Jul-18 Wed	###	###	###	12.54	646,074	0	81.6	81.6	0.9
2007-Jul-17 Tue	12.4	12.55	###	12.5	739,985	###	###	###	0.9
2007-Jul-16 Mon	12.45	12.45	12.28	###			27.5	27.5	0.0
2007-Jul-13 Fri	12.51	12.51	12.26	###			22.9	22.9	0.0
2007-Jul-12 Thu	###	12.42	###	###	455,847	###	68.2	68.2	0.0
2007-Jul-11 Wed	12.43	12.53	12.27	###	332,788	4,126,571	32.1	32.1	0.0
2007-Jul-10 Tue	12.4	###	12.23	###			82.5	82.5	0.0
2007-Jul-09 Mon	12.44	12.44	12.23	###	238,988	###	###	###	0.0
2007-Jul-06 Fri	12.2	###	###	12.24			###	###	0.9
2007-Jul-05 Thu	###	###	###	12.2	541,170	0	22.6	22.6	###
2007-Jul-04 Wed	12.48	12.48	12.25	###			###	###	0.0
2007-Jul-03 Tue	12.45	12.78	###	12.4			38.6	38.6	0.9
2007-Jul-02 Mon	12.27	12.55	12.23	12.45			###	###	###
2007-Jun-29 Fri	###	12.2	###	12.2	1,116,087	###	###	###	###
2007-Jun-28 Thu	###	###	###	###	483,587	0	###	###	0.0
2007-Jun-27 Wed	###	###	11.53	###	508,278	2,930,222	###	###	0.0
2007-Jun-26 Tue	###	###	###	12.27			###	###	###
2007-Jun-25 Mon	12.26	###	###	###	631,351	0	###	###	0.0
2007-Jun-22 Fri	###	12.48	12.26	12.48			69.5	69.5	###
2007-Jun-21 Thu	12.56	12.58	12.21	###	957,485	11,868,026	18.9	18.9	0.0
2007-Jun-20 Wed	###	12.58	###	12.53			###	###	###
2007-Jun-19 Tue	###	###	###	###	422,874	0	###	###	0.0
2007-Jun-18 Mon	###	12.43	12.22	###			67.8	67.8	0.0
2007-Jun-15 Fri	###	###	###	12.27			###	###	###
2007-Jun-14 Thu	12.25	12.25	###	###			23.1	23.1	0.0
2007-Jun-13 Wed	###	###	###	###			32.4	32.4	0.0
2007-Jun-12 Tue	###	12.41	###	12.21	475,574	###	80.9	80.9	0.9
2007-Jun-08 Fri	###	###	###	###			###	###	0.0
2007-Jun-07 Thu	###	12.23	###	###	343,053	###	61.4	61.4	0.0
2007-Jun-06 Wed	###	###	###	###			74.8	74.8	0.0
2007-Jun-05 Tue	###	###	###	###	368,872	0	68.9	68.9	0.0
2007-Jun-04 Mon	###	12.24	###	###	148,586	909,346	66.3	66.3	0.0
2007-Jun-01 Fri	12.25	12.27	###	###			21.9	21.9	0.0
2007-May-31 Thu	###	12.29	###	12.27			69.0	69.0	###
2007-May-30 Wed	###	###	###	###			41.9	41.9	0.0
2007-May-29 Tue	###	###	###	###	343,951	0	###	###	0.0
2007-May-28 Mon	12.25	###	###	###	155,047	0	###	###	0.0
2007-May-25 Fri	###	12.24	###	12.2	175,379	###	80.0	80.0	###
2007-May-24 Thu	###	12.2	###	###	416,585	###	###	###	0.0
2007-May-23 Wed	###	12.25	###	12.2			79.4	79.4	###
2007-May-22 Tue	###	###	11.88	###			###	###	0.0
2007-May-21 Mon	###	###	###	###	872,923	0	###	###	0.0
2007-May-18 Fri	###	###	###	###	758,142	0	###	###	0.0
2007-May-17 Thu	###	###	###	###			###	###	0.0
2007-May-16 Wed	###	###	11.78	###	663,151	3,905,959	###	###	0.0
2007-May-15 Tue	###	12.26	###	###			70.4	70.4	0.0
2007-May-14 Mon	11.83	###	11.74	###	815,280	###	80.6	80.6	0.0
2007-May-11 Fri	###	11.78	###	###			###	###	0.0
2007-May-10 Thu	11.47	11.47	###	11.47			###	###	###
2007-May-09 Wed	11.48	11.5	###	###			###	###	0.0
2007-May-08 Tue	###	###	11.4	11.4	502,542	2,864,489	20.6	20.6	0.8
2007-May-07 Mon	11.49	11.57	11.41	11.53			###	###	###
2007-May-04 Fri	###	###	###	11.49			21.2	21.2	###
2007-May-03 Thu	11.51	###	11.46	11.54	336,179	###	65.6	65.6	0.8
2007-May-02 Wed	###	11.55	###	11.48			70.4	70.4	0.8
2007-May-01 Tue	###	###	###	11.28	416,126	0	83.9	83.9	0.8
2007-Apr-30 Mon	###	11.44	###	###	641,128	3,667,252	###	###	0.0
2007-Apr-27 Fri	11.29	11.47	###	11.47			82.2	82.2	###
2007-Apr-26 Thu	11.42	11.42	###	11.24			###	###	0.8
2007-Apr-24 Tue	11.58	11.58	11.23	###	620,320	7,074,749	17.2	17.2	0.0
2007-Apr-23 Mon	###	###	###	11.58	797,156	0	###	###	0.8
2007-Apr-20 Fri	11.4	11.4	11.25	###	524,857	###	34.7	34.7	0.0
2007-Apr-19 Thu	###	11.4	11.24	###	595,057	6,736,045	48.3	48.3	0.0
2007-Apr-18 Wed	###	###	###	11.25			71.3	71.3	###
2007-Apr-17 Tue	###	11.43	###	###			###	###	0.0
2007-Apr-16 Mon	###	11.4	###	###	347,081	###	###	###	0.0
2007-Apr-13 Fri	11.4	11.42	11.28	###	658,787	###	40.7	40.7	0.0
2007-Apr-12 Thu	11.55	11.55	###	###	773,078	4,464,525	###	###	0.0
2007-Apr-11 Wed	###	###	11.41	11.46			23.5	23.5	0.8
2007-Apr-10 Tue	11.55	###	11.5	###	468,449	2,693,581	67.5	67.5	0.0
2007-Apr-05 Thu	11.5	11.57	11.46	11.48			###	###	0.8
2007-Apr-04 Wed	11.7	11.7	11.48	11.57	545,826	6,326,123	24.4	24.4	###
2007-Apr-03 Tue	11.52	###	11.52	###			###	###	0.0
2007-Apr-02 Mon	###	###	11.4	11.4	323,188	1,842,171	###	###	0.8
2007-Mar-30 Fri	11.54	###	11.46	###	453,854	2,600,583	65.8	65.8	0.0
2007-Mar-29 Thu	11.5	11.57	11.41	11.47	414,648	###	###	###	###
2007-Mar-28 Wed	###	###	11.5	11.5			###	###	###
2007-Mar-27 Tue	11.52	###	11.48	11.57			70.4	70.4	###
2007-Mar-26 Mon	###	###	11.5	11.5			###	###	###
2007-Mar-23 Fri	11.51	###	11.5	11.55	179,688	###	###	###	0.8
2007-Mar-22 Thu	11.74	11.88	11.44	11.51			18.3	18.3	0.8
2007-Mar-21 Wed	11.78	11.88	11.7	11.75	693,223	###	40.4	40.4	###
2007-Mar-20 Tue	11.84	###	11.76	11.88			###	###	0.8
2007-Mar-19 Mon	11.8	###	###	###	308,680	0	###	###	0.0
2007-Mar-16 Fri	###	###	11.5	###			69.1	69.1	0.0
2007-Mar-15 Thu	###	###	11.49	###	1,131,042	###	###	###	0.0
2007-Mar-14 Wed	11.5	11.53	###	11.4			34.0	34.0	0.8
2007-Mar-13 Tue	###	###	11.54	11.59	663,323	3,827,373	###	###	0.8
2007-Mar-12 Mon	11.5	11.87	11.5	11.86			###	###	0.8
2007-Mar-09 Fri	11.7	11.81	11.49	11.59			25.1	25.1	0.8
2007-Mar-08 Thu	11.84	###	11.56	11.7			###	###	0.8
2007-Mar-07 Wed	11.75	###	###	###			###	###	0.0
2007-Mar-06 Tue	11.45	11.82	11.43	11.73	320,970	3,731,276	###	###	0.8
2007-Mar-05 Mon	11.54	###	11.5	11.5	446,927	###	###	###	###
2007-Mar-02 Fri	11.7	11.85	11.44	###	1,088,348	###	###	###	0.0
2007-Mar-01 Thu	11.53	11.85	11.5	11.81	414,276	4,836,672	###	###	###
2007-Feb-28 Wed	11.2	11.7	###	###			85.6	85.6	0.0
2007-Feb-27 Tue	###	###	11.85	###	355,179	###	###	###	0.0
2007-Feb-26 Mon	###	###	11.86	###	612,153	###	66.6	66.6	0.0
2007-Feb-23 Fri	###	###	11.88	###			69.2	69.2	0.0
2007-Feb-22 Thu	###	12.4	###	###	787,922	###	34.1	34.1	0.0
2007-Feb-21 Wed	11.84	###	11.84	###			84.3	84.3	0.0
2007-Feb-20 Tue	11.79	###	###	###	961,376	0	###	###	0.0
2007-Feb-19 Mon	11.8	###	11.53	11.84	384,688	2,217,726	###	###	0.8
2007-Feb-16 Fri	11.22	###	11.22	11.81	2,565,342	###	###	###	###
2007-Feb-15 Thu	###	11.24	###	###			###	###	0.0
2007-Feb-14 Wed	11.2	###	###	###	350,950	0	30.7	30.7	0.0
2007-Feb-13 Tue	###	###	###	###	383,021	0	68.6	68.6	0.0
2007-Feb-12 Mon	###	###	###	###	562,624	0	73.6	73.6	0.0
2007-Feb-09 Fri	###	11.2	###	###	847,476	###	###	###	0.0
2007-Feb-08 Thu	###	###	10.86	###	925,940	5,027,854	73.6	73.6	0.0
2007-Feb-07 Wed	###	###	###	###	387,420	0	38.2	38.2	0.0
2007-Feb-06 Tue	###	###	###	###			###	###	0.0
2007-Feb-05 Mon	###	###	###	###			###	###	0.0
2007-Feb-02 Fri	###	###	###	###			###	###	0.0
2007-Feb-01 Thu	11.2	11.23	###	###			###	###	0.0
2007-Jan-31 Wed	###	11.43	###	###			###	###	0.0
2007-Jan-30 Tue	###	###	11.29	###			65.7	65.7	0.0
2007-Jan-29 Mon	11.45	11.48	###	11.2	627,487	3,601,775	###	###	0.8
2007-Jan-25 Thu	11.22	11.57	11.22	###	714,455	###	78.7	78.7	0.0
2007-Jan-24 Wed	11.46	11.48	###	11.22			###	###	###
2007-Jan-23 Tue	###	11.51	###	11.45	805,747	4,637,073	76.2	76.2	0.8
2007-Jan-22 Mon	11.55	###	11.25	11.26			###	###	0.8
2007-Jan-19 Fri	###	###	11.41	11.55	236,251	###	###	###	0.8
2007-Jan-18 Thu	11.72	11.77	###	###	416,471	###	###	###	0.0
2007-Jan-17 Wed	###	11.7	11.59	###	450,273	5,243,429	###	###	0.0
2007-Jan-16 Tue	11.56	###	11.55	###	311,047	###	69.1	69.1	0.0
2007-Jan-15 Mon	###	###	11.53	###	267,822	###	###	###	0.0
2007-Jan-12 Fri	###	###	11.28	###			87.1	87.1	0.0
2007-Jan-11 Thu	###	###	11.25	###	370,955	2,086,621	###	###	0.0
2007-Jan-10 Wed	11.4	11.46	###	###	775,855	4,445,649	###	###	0.0
2007-Jan-09 Tue	11.53	###	###	###	354,324	0	19.5	19.5	0.0
2007-Jan-08 Mon	11.26	11.43	11.21	###	362,682	###	###	###	0.0
2007-Jan-05 Fri	11.48	###	###	###			29.4	29.4	0.0
2007-Jan-04 Thu	11.25	###	11.25	11.55			90.0	90.0	0.8
2007-Jan-03 Wed	###	###	11.23	###			71.0	71.0	0.0
2007-Jan-02 Tue	11.29	###	11.22	11.22			###	###	###
2006-Dec-29 Fri	###	###	11.2	11.25	336,041	1,881,829	###	###	###
2006-Dec-28 Thu	###	11.25	###	###	280,521	###	66.2	66.2	0.0
2006-Dec-27 Wed	###	###	###	11.23			###	###	0.8
2006-Dec-22 Fri	###	###	###	###	798,553	0	###	###	0.0
2006-Dec-21 Thu	###	###	11.25	###	1,320,077	###	###	###	0.0
2006-Dec-20 Wed	11.55	11.55	###	###			###	###	0.0
2006-Dec-19 Tue	11.5	11.58	###	###			###	###	0.0
2006-Dec-18 Mon	11.5	11.5	###	11.45	670,523	###	32.5	32.5	0.8
2006-Dec-15 Fri	11.5	11.5	###	11.45			32.5	32.5	0.8
2006-Dec-14 Thu	11.5	11.5	###	11.42			###	###	0.8
2006-Dec-13 Wed	###	11.57	###	###			68.5	68.5	0.0
2006-Dec-12 Tue	###	11.71	###	###			###	###	0.0
2006-Dec-11 Mon	11.55	11.73	11.55	11.56			###	###	0.8
2006-Dec-08 Fri	###	###	11.43	11.52	172,981	988,586	29.9	29.9	0.8
2006-Dec-07 Thu	###	11.73	###	###			###	###	0.0
2006-Dec-06 Wed	11.56	11.78	11.52	11.71			79.6	79.6	###
2006-Dec-05 Tue	11.41	11.77	11.41	11.77			###	###	###
2006-Dec-04 Mon	###	11.47	11.25	###	373,879	###	74.3	74.3	0.0
2006-Dec-01 Fri	###	###	11.25	###			###	###	0.0
2006-Nov-30 Thu	###	11.78	###	###	883,288	###	88.7	88.7	0.0
2006-Nov-29 Wed	###	###	###	###			###	###	0.0
2006-Nov-28 Tue	###	###	###	###			23.7	23.7	0.0
2006-Nov-27 Mon	###	###	###	###	386,575	0	89.2	89.2	0.0
2006-Nov-24 Fri	###	###	10.84	###			###	###	0.0
2006-Nov-23 Thu	###	###	10.87	10.89			25.8	25.8	0.8
2006-Nov-22 Wed	###	###	10.8	###			###	###	0.0
2006-Nov-21 Tue	###	10.83	###	10.8	735,772	###	###	###	###
2006-Nov-20 Mon	10.89	###	10.55	###			###	###	0.0
2006-Nov-17 Fri	###	###	10.89	###			###	###	0.0
2006-Nov-16 Thu	10.84	10.85	10.52	10.81	1,441,249	15,399,745	43.4	43.4	0.8
2006-Nov-15 Wed	###	11.2	###	###	736,127	###	23.8	23.8	0.0
2006-Nov-14 Tue	###	###	###	###	490,527	0	20.3	20.3	0.0
2006-Nov-13 Mon	11.4	11.4	###	11.2			###	###	0.8
2006-Nov-10 Fri	11.24	11.59	11.21	11.41	819,844	9,346,221	75.9	75.9	###
2006-Nov-09 Thu	###	11.2	###	11.2			82.3	82.3	0.8
2006-Nov-08 Wed	###	###	###	11.2	359,177	0	###	###	0.8
2006-Nov-07 Tue	11.2	###	###	###			###	###	0.0
2006-Nov-06 Mon	###	###	###	###			25.4	25.4	0.0
2006-Nov-03 Fri	###	###	###	11.21	412,589	0	74.5	74.5	###
2006-Nov-02 Thu	###	11.24	###	###	476,271	2,676,643	###	###	0.0
2006-Nov-01 Wed	###	###	###	###	871,484	0	###	###	0.0
2006-Oct-31 Tue	###	###	###	###			###	###	0.0
2006-Oct-30 Mon	###	###	###	###	587,954	0	64.1	64.1	0.0
2006-Oct-27 Fri	###	11.21	###	###	785,255	4,401,354	74.8	74.8	0.0
2006-Oct-26 Thu	11.21	11.26	###	###	787,277	###	22.7	22.7	0.0
2006-Oct-25 Wed	###	###	###	11.2			###	###	0.8
2006-Oct-24 Tue	10.85	###	10.85	###			83.8	83.8	0.0
2006-Oct-23 Mon	10.85	###	###	10.73			###	###	###
2006-Oct-20 Fri	###	###	10.89	###	649,385	###	27.9	27.9	0.0
2006-Oct-19 Thu	###	###	###	###			###	###	0.0
2006-Oct-18 Wed	10.88	###	10.82	###			62.2	62.2	0.0
2006-Oct-17 Tue	###	###	10.76	10.89	1,122,858	6,040,976	###	###	0.8
2006-Oct-16 Mon	10.89	###	10.89	###			###	###	0.0
2006-Oct-13 Fri	###	###	10.8	10.8	778,688	###	###	###	###
2006-Oct-12 Thu	10.82	###	10.8	10.86	1,012,345	###	###	###	0.8
2006-Oct-11 Wed	10.75	###	10.75	10.8	1,482,473	###	###	###	###
2006-Oct-10 Tue	###	10.72	10.54	###			###	###	0.0
2006-Oct-09 Mon	10.74	10.74	10.45	10.56			###	###	0.8
2006-Oct-06 Fri	10.75	10.77	10.55	###			22.7	22.7	0.0
2006-Oct-05 Thu	10.8	10.8	###	10.73	907,471	4,900,343	23.8	23.8	###
2006-Oct-04 Wed	10.79	10.85	###	###			24.9	24.9	0.0
2006-Oct-03 Tue	10.88	10.88	###	10.8	1,120,150	###	26.1	26.1	###
2006-Oct-02 Mon	###	10.89	###	10.78			###	###	0.8
2006-Sep-29 Fri	10.41	###	10.41	10.59	1,318,429	6,862,422	78.3	78.3	###
2006-Sep-28 Thu	###	###	###	10.44	898,988	0	###	###	0.7
2006-Sep-27 Wed	10.5	10.79	10.5	###	1,541,140	###	###	###	0.0
2006-Sep-26 Tue	###	10.49	###	###			###	###	0.0
2006-Sep-25 Mon	###	###	9.8	9.88			15.5	15.5	0.7
2006-Sep-22 Fri	9.79	###	9.74	###			84.3	84.3	0.0
2006-Sep-21 Thu	###	###	###	###			36.5	36.5	0.0
2006-Sep-20 Wed	###	###	###	###	1,183,623	0	74.0	74.0	0.0
2006-Sep-19 Tue	###	###	9.85	###			72.4	72.4	0.0
2006-Sep-18 Mon	###	###	9.86	###	1,407,485	###	###	###	0.0
2006-Sep-15 Fri	9.88	###	9.82	###			###	###	0.0
2006-Sep-14 Thu	9.86	###	9.73	9.88	1,131,854	###	61.8	61.8	0.7
2006-Sep-13 Wed	###	###	###	###	1,073,770	0	###	###	0.0
2006-Sep-12 Tue	9.41	9.84	9.4	9.57	967,276	###	91.4	91.4	###
2006-Sep-11 Mon	9.23	9.5	9.23	9.4	623,484	5,838,927	###	###	###
2006-Sep-08 Fri	9.21	9.42	###	###			81.1	81.1	0.0
2006-Sep-07 Thu	9.2	###	###	###	642,529	0	###	###	0.0
2006-Sep-06 Wed	###	9.49	9.27	###			###	###	0.0
2006-Sep-05 Tue	9.44	9.48	8.85	9.29			###	###	###
2006-Sep-04 Mon	9.49	9.52	###	9.4	243,457	1,158,855	###	###	###
2006-Sep-01 Fri	9.48	9.59	###	9.59	392,678	###	77.0	77.0	0.7
2006-Aug-31 Thu	9.45	9.45	###	9.42	1,175,048	###	25.2	25.2	0.7
2006-Aug-30 Wed	9.25	9.45	9.25	###			###	###	0.0
2006-Aug-29 Tue	###	9.23	###	###			###	###	0.0
2006-Aug-28 Mon	###	###	8.89	###	378,653	###	###	###	0.0
2006-Aug-25 Fri	###	###	###	9			18.3	18.3	0.6
2006-Aug-24 Thu	8.86	###	8.85	###			###	###	0.0
2006-Aug-23 Wed	8.81	###	8.81	###	274,883	1,210,859	85.8	85.8	0.0
2006-Aug-22 Tue	###	###	8.8	###	571,648	2,515,251	23.9	23.9	0.0
2006-Aug-21 Mon	###	9.25	###	###			23.2	23.2	0.0
2006-Aug-18 Fri	8.8	###	8.8	###	1,326,857	5,838,170	91.0	91.0	0.0
2006-Aug-17 Thu	8.8	8.85	8.74	8.85			###	###	0.6
2006-Aug-16 Wed	###	8.72	###	###			83.6	83.6	0.0
2006-Aug-15 Tue	8.78	8.78	8.56	###			24.5	24.5	0.0
2006-Aug-14 Mon	8.76	8.78	###	8.74	928,125	###	###	###	0.6
2006-Aug-11 Fri	###	8.75	###	8.72	670,021	2,931,341	76.6	76.6	0.6
2006-Aug-10 Thu	###	###	8.5	###	1,511,587	6,424,244	68.7	68.7	0.0
2006-Aug-09 Wed	8.56	###	8.45	###			###	###	0.0
2006-Aug-08 Tue	8.44	###	###	8.55			75.2	75.2	###
2006-Aug-07 Mon	###	8.4	###	###			###	###	0.0
2006-Aug-04 Fri	###	8.45	###	###			###	###	0.0
2006-Aug-03 Thu	###	8.47	###	###	1,056,987	###	68.4	68.4	0.0
2006-Aug-02 Wed	8.25	###	8.25	###			###	###	0.0
2006-Aug-01 Tue	8.41	8.42	###	###			30.2	30.2	0.0
2006-Jul-31 Mon	###	8.46	###	###			###	###	0.0
2006-Jul-28 Fri	###	###	###	###			33.0	33.0	0.0
2006-Jul-27 Thu	###	###	###	###	1,404,088	0	59.0	59.0	0.0
2006-Jul-26 Wed	###	8.4	8.26	###	1,213,353	###	78.5	78.5	0.0
2006-Jul-25 Tue	###	8.4	###	###			70.2	70.2	0.0
2006-Jul-24 Mon	###	###	###	###	223,581	0	76.6	76.6	0.0
2006-Jul-21 Fri	###	###	8.26	###			73.2	73.2	0.0
2006-Jul-20 Thu	###	8.4	###	###			###	###	0.0
2006-Jul-19 Wed	8.27	###	8.27	###			###	###	0.0
2006-Jul-18 Tue	###	###	###	8.28			###	###	###
2006-Jul-17 Mon	8.27	###	8.25	###			81.4	81.4	0.0
2006-Jul-14 Fri	###	###	8.22	###	1,714,244	7,045,542	41.6	41.6	0.0
2006-Jul-13 Thu	###	8.43	###	###	3,021,825	###	###	###	0.0
2006-Jul-12 Wed	###	8.4	8.28	###			###	###	0.0
2006-Jul-11 Tue	8.22	###	8.22	###	2,283,044	###	80.3	80.3	0.0
2006-Jul-10 Mon	8.2	8.23	###	8.2			###	###	0.6
2006-Jul-07 Fri	###	###	###	###			10.9	10.9	0.0
2006-Jul-06 Thu	8.46	8.46	8.25	8.4	2,134,220	###	###	###	###
2006-Jul-05 Wed	###	###	8.44	8.55			###	###	###
2006-Jul-04 Tue	9.87	###	###	###			###	###	0.0
2006-Jul-03 Mon	9.72	9.8	###	9.75			67.1	67.1	###
2006-Jun-30 Fri	9.7	9.78	9.58	###	737,259	###	###	###	0.0
2006-Jun-29 Thu	9.52	9.55	9.45	9.55			62.2	62.2	0.7
2006-Jun-28 Wed	9.47	9.52	9.4	9.45	480,588	###	31.6	31.6	0.7
2006-Jun-27 Tue	9.55	###	9.5	9.58			72.4	72.4	0.7
2006-Jun-26 Mon	9.45	9.5	9.45	9.46			###	###	0.7
2006-Jun-23 Fri	9.45	###	9.45	9.54			###	###	###
2006-Jun-22 Thu	9.5	###	9.45	9.5	602,587	2,847,223	63.6	63.6	0.7
2006-Jun-21 Wed	9.51	###	9.51	9.55			###	###	0.7
2006-Jun-20 Tue	9.4	9.54	###	9.48			81.2	81.2	0.7
2006-Jun-19 Mon	9.5	9.55	###	9.42			###	###	0.7
2006-Jun-16 Fri	9.4	###	###	###	987,148	0	###	###	0.0
2006-Jun-15 Thu	###	9.44	9.2	9.4	1,883,042	17,549,951	70.0	70.0	###
2006-Jun-14 Wed	###	###	###	###	589,840	0	###	###	0.0
2006-Jun-13 Tue	9.54	9.54	###	###			###	###	0.0
2006-Jun-09 Fri	9.4	9.55	###	9.44	1,292,628	###	73.0	73.0	0.7
2006-Jun-08 Thu	###	9.77	9.28	9.44			###	###	0.7
2006-Jun-07 Wed	9.55	9.55	###	###	1,333,983	###	###	###	0.0
2006-Jun-06 Tue	9.74	9.74	9.45	9.5	1,393,223	13,367,974	###	###	0.7
2006-Jun-05 Mon	###	9.82	9.52	9.8			###	###	0.7
2006-Jun-02 Fri	9.82	###	###	###			###	###	0.0
2006-Jun-01 Thu	9.79	###	9.79	9.89	1,184,271	###	77.1	77.1	###
2006-May-31 Wed	###	###	9.71	9.79	1,993,447	9,678,185	17.3	17.3	###
2006-May-30 Tue	10.2	10.2	###	###			24.9	24.9	0.0
2006-May-29 Mon	###	###	10.21	10.25			###	###	0.7
2006-May-26 Fri	10.5	10.5	###	###	385,556	###	###	###	0.0
2006-May-25 Thu	###	10.57	###	###	866,142	###	###	###	0.0
2006-May-24 Wed	###	###	###	10.42	919,823	0	###	###	0.7
2006-May-23 Tue	###	###	###	###			###	###	0.0
2006-May-22 Mon	10.82	###	###	###	675,781	0	###	###	0.0
2006-May-19 Fri	###	###	10.85	###	179,157	971,926	23.0	23.0	0.0
2006-May-18 Thu	###	###	10.85	###			###	###	0.0
2006-May-17 Wed	11.2	11.22	###	###			19.7	19.7	0.0
2006-May-16 Tue	###	###	11.2	11.26	588,883	3,297,744	44.4	44.4	0.8
2006-May-15 Mon	###	###	###	###			80.5	80.5	0.0
2006-May-12 Fri	###	###	11.25	###			###	###	0.0
2006-May-11 Thu	11.4	11.4	###	###	368,785	2,102,074	###	###	0.0
2006-May-10 Wed	11.58	11.58	###	###	1,303,377	7,546,552	21.4	21.4	0.0
2006-May-09 Tue	11.5	###	11.43	11.45			31.7	31.7	0.8
2006-May-08 Mon	11.53	###	###	11.48			31.8	31.8	0.8
2006-May-05 Fri	###	###	11.2	###	134,426	752,785	###	###	0.0
2006-May-04 Thu	11.28	###	###	###			###	###	0.0
2006-May-03 Wed	###	###	###	11.28	520,728	0	###	###	0.8
2006-May-02 Tue	11.25	###	###	11.22	603,623	0	41.7	41.7	###
2006-May-01 Mon	11.4	11.45	11.29	###			###	###	0.0
2006-Apr-28 Fri	###	11.51	###	11.4			73.6	73.6	0.8
2006-Apr-27 Thu	11.56	###	11.41	11.49			###	###	###
2006-Apr-26 Wed	###	11.7	###	11.54	743,274	4,348,152	###	###	0.8
2006-Apr-24 Mon	11.4	11.45	11.25	###	490,824	5,570,852	36.1	36.1	0.0
2006-Apr-21 Fri	11.4	11.5	11.25	11.43	368,381	###	67.4	67.4	###
2006-Apr-20 Thu	###	11.54	11.25	###			###	###	0.0
2006-Apr-19 Wed	11.7	11.7	###	###			###	###	0.0
2006-Apr-18 Tue	11.46	11.78	11.45	11.73			###	###	0.8
2006-Apr-13 Thu	11.48	11.48	###	###			27.5	27.5	0.0
2006-Apr-11 Tue	11.72	11.85	###	###			###	###	0.0
2006-Apr-10 Mon	11.52	11.82	11.52	###			###	###	0.0
2006-Apr-07 Fri	11.52	11.84	11.49	###	556,924	###	76.3	76.3	0.0
2006-Apr-06 Thu	###	###	11.5	11.5			###	###	###
2006-Apr-05 Wed	11.85	###	11.7	###	306,981	###	###	###	0.0
2006-Apr-04 Tue	11.5	11.74	11.5	###			82.7	82.7	0.0
2006-Apr-03 Mon	###	###	11.22	11.48			26.9	26.9	0.8
2006-Mar-31 Fri	###	###	11.55	###			60.5	60.5	0.0
2006-Mar-30 Thu	###	11.8	11.51	11.73	330,870	3,856,289	###	###	0.8
2006-Mar-29 Wed	###	###	###	###	580,882	0	###	###	0.0
2006-Mar-28 Tue	11.52	###	11.51	11.58	482,978	###	66.7	66.7	0.8
2006-Mar-27 Mon	11.8	11.84	11.55	11.7			###	###	0.8
2006-Mar-24 Fri	11.56	11.83	11.56	11.77	203,029	2,374,424	###	###	###
2006-Mar-23 Thu	11.7	11.76	###	###	454,252	###	###	###	0.0
2006-Mar-22 Wed	11.72	11.88	11.72	11.8			###	###	0.8
2006-Mar-21 Tue	11.74	###	11.74	###			###	###	0.0
2006-Mar-20 Mon	11.5	11.78	11.41	11.78			87.1	87.1	###
2006-Mar-17 Fri	11.43	11.52	11.43	11.5			###	###	###
2006-Mar-16 Thu	11.44	11.52	###	11.42	1,105,129	6,365,543	###	###	0.8
2006-Mar-15 Wed	11.4	11.4	11.22	###			###	###	0.0
2006-Mar-14 Tue	11.25	###	11.2	###			72.3	72.3	0.0
2006-Mar-13 Mon	10.87	11.24	10.87	11.24			89.9	89.9	0.8
2006-Mar-10 Fri	###	###	10.77	###	522,553	2,813,947	###	###	0.0
2006-Mar-09 Thu	###	###	###	###			###	###	0.0
2006-Mar-08 Wed	###	###	10.85	###			###	###	0.0
2006-Mar-07 Tue	###	###	###	###	496,255	0	78.6	78.6	0.0
2006-Mar-06 Mon	###	###	###	###	204,389	0	67.2	67.2	0.0
2006-Mar-03 Fri	10.81	###	10.77	10.85	266,927	###	67.0	67.0	0.8
2006-Mar-02 Thu	10.7	10.89	10.55	10.8			###	###	###
2006-Mar-01 Wed	###	###	10.7	10.85	1,066,828	5,707,529	28.8	28.8	0.8
2006-Feb-28 Tue	###	###	###	###			###	###	0.0
2006-Feb-27 Mon	10.83	###	10.83	###	467,248	2,530,147	###	###	0.0
2006-Feb-24 Fri	10.88	###	10.73	###			###	###	0.0
2006-Feb-23 Thu	10.81	10.86	10.71	10.83	2,585,244	27,881,856	66.9	66.9	###
2006-Feb-22 Wed	10.88	###	10.59	10.81	1,847,146	###	###	###	0.8
2006-Feb-21 Tue	10.7	###	###	10.88	665,587	0	###	###	0.8
2006-Feb-20 Mon	###	10.7	###	###	468,944	2,508,850	86.5	86.5	0.0
2006-Feb-17 Fri	10.43	10.5	###	10.47			72.0	72.0	0.7
2006-Feb-16 Thu	###	10.51	###	10.42			###	###	0.7
2006-Feb-15 Wed	10.54	10.54	###	###			16.3	16.3	0.0
2006-Feb-14 Tue	10.48	10.73	10.48	10.53	761,923	###	70.8	70.8	0.8
2006-Feb-13 Mon	###	10.71	10.55	10.58			38.5	38.5	0.8
2006-Feb-10 Fri	###	10.73	###	10.72	864,926	4,640,327	73.3	73.3	0.8
2006-Feb-09 Thu	###	###	###	10.78			76.6	76.6	0.8
2006-Feb-08 Wed	10.72	10.75	###	###			34.1	34.1	0.0
2006-Feb-07 Tue	10.8	10.8	###	10.72			28.3	28.3	0.8
2006-Feb-06 Mon	###	10.87	###	10.78	409,442	###	76.3	76.3	0.8
2006-Feb-03 Fri	###	10.85	10.59	10.78	537,649	###	83.5	83.5	0.8
2006-Feb-02 Thu	10.85	###	10.75	10.76			###	###	0.8
2006-Feb-01 Wed	###	###	###	10.85			25.4	25.4	0.8
2006-Jan-31 Tue	10.74	###	###	###	632,957	0	28.8	28.8	0.0
2006-Jan-30 Mon	###	###	###	###			71.7	71.7	0.0
2006-Jan-27 Fri	###	10.72	###	###			###	###	0.0
2006-Jan-25 Wed	10.7	10.71	10.59	###			28.0	28.0	0.0
2006-Jan-24 Tue	###	###	10.57	###			68.8	68.8	0.0
2006-Jan-23 Mon	10.51	10.75	10.42	###	414,572	4,388,244	###	###	0.0
2006-Jan-20 Fri	###	###	10.76	10.83			17.6	17.6	###
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###	367,456	0	39.6	39.6	0.0
2006-Jan-17 Tue	###	###	###	###			###	###	0.0
2006-Jan-16 Mon	11.48	11.48	###	###	305,326	1,752,571	###	###	0.0
2006-Jan-13 Fri	11.52	###	11.43	11.48			25.6	25.6	0.8
2006-Jan-12 Thu	###	###	11.5	11.52			###	###	0.8
2006-Jan-11 Wed	###	###	###	###	153,484	0	###	###	0.0
2006-Jan-10 Tue	###	11.5	###	11.4	230,683	1,326,427	73.8	73.8	0.8
2006-Jan-09 Mon	11.4	11.54	###	11.45	202,572	1,168,840	69.9	69.9	0.8
2006-Jan-06 Fri	11.4	11.52	###	11.4	458,578	###	###	###	0.8
2006-Jan-05 Thu	11.2	11.5	11.2	11.4			85.6	85.6	0.8
2006-Jan-04 Wed	###	11.5	###	11.41	249,978	1,437,373	###	###	###
2006-Jan-03 Tue	###	11.45	###	11.42			88.9	88.9	0.8
2005-Dec-30 Fri	###	###	###	###			###	###	0.0
2005-Dec-29 Thu	###	11.25	###	###	49,655	###	24.5	24.5	0.0
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	###	###	###	###	184,753	0	###	###	0.0
2005-Dec-23 Fri	###	###	###	###	184,753	0	###	###	0.0
2005-Dec-22 Thu	###	###	###	###	217,177	0	66.9	66.9	0.0
2005-Dec-21 Wed	###	11.2	10.86	###	567,321	6,257,550	###	###	0.0
2005-Dec-20 Tue	###	11.24	10.83	###	581,641	###	88.6	88.6	0.0
2005-Dec-19 Mon	10.85	###	10.85	###			85.5	85.5	0.0
2005-Dec-16 Fri	10.27	10.85	10.26	10.79	2,407,181	###	94.6	94.6	###
2005-Dec-15 Thu	10.27	###	10.27	###			###	###	0.0
2005-Dec-14 Wed	###	10.48	###	10.27			21.9	21.9	###
2005-Dec-13 Tue	10.54	10.54	10.28	10.28			###	###	0.7
2005-Dec-12 Mon	###	10.55	###	10.55	312,529	###	###	###	###
2005-Dec-09 Fri	10.5	###	10.28	10.4			22.7	22.7	0.7
2005-Dec-08 Thu	10.78	10.78	10.45	10.5	346,321	###	###	###	0.8
2005-Dec-07 Wed	10.85	10.85	10.58	###			15.9	15.9	0.0
2005-Dec-06 Tue	10.8	###	10.7	10.81			###	###	0.8
2005-Dec-05 Mon	###	###	10.73	10.78			###	###	0.8
2005-Dec-02 Fri	10.74	10.85	10.74	10.83			###	###	###
2005-Dec-01 Thu	10.85	10.85	10.56	###	425,959	###	21.4	21.4	0.0
2005-Nov-30 Wed	10.85	###	10.8	10.8	1,496,081	###	31.9	31.9	###
2005-Nov-29 Tue	10.7	10.85	10.7	10.85	192,875	2,078,228	###	###	0.8
2005-Nov-28 Mon	10.85	10.88	10.79	10.8			###	###	###
2005-Nov-25 Fri	###	10.88	10.5	10.81	438,725	4,689,970	84.9	84.9	0.8
2005-Nov-24 Thu	###	###	###	10.55	1,064,176	0	###	###	###
2005-Nov-23 Wed	10.8	10.8	###	###	166,573	###	###	###	0.0
2005-Nov-22 Tue	10.8	10.84	10.7	10.8			74.6	74.6	###
2005-Nov-21 Mon	10.7	10.81	###	10.77	708,621	###	###	###	###
2005-Nov-18 Fri	10.71	###	10.7	10.8	675,089	3,611,726	72.4	72.4	###
2005-Nov-17 Thu	10.88	###	10.73	10.77			###	###	###
2005-Nov-16 Wed	###	###	10.82	10.89	262,058	###	###	###	0.8
2005-Nov-15 Tue	###	###	###	###			###	###	0.0
2005-Nov-14 Mon	10.85	###	10.81	###	370,886	###	75.4	75.4	0.0
2005-Nov-11 Fri	###	10.8	10.59	10.75			76.4	76.4	0.8
2005-Nov-10 Thu	###	###	10.29	10.58	381,179	###	###	###	0.8
2005-Nov-09 Wed	10.44	###	10.4	10.57	390,074	2,028,384	###	###	0.8
2005-Nov-08 Tue	10.22	###	10.22	10.46	674,222	3,445,274	86.7	86.7	0.7
2005-Nov-07 Mon	10.21	###	###	10.2	690,144	0	###	###	0.7
2005-Nov-04 Fri	###	###	###	10.23	1,005,078	0	###	###	###
2005-Nov-03 Thu	###	10.55	###	###	730,347	3,852,580	###	###	0.0
2005-Nov-02 Wed	10.44	###	10.26	10.43			###	###	0.7
2005-Nov-01 Tue	10.79	10.79	10.47	10.55	225,886	###	13.0	13.0	###
2005-Oct-31 Mon	###	10.52	###	10.52	723,350	3,804,821	92.8	92.8	###
2005-Oct-28 Fri	###	10.24	###	###	619,878	3,173,775	###	###	0.0
2005-Oct-27 Thu	10.5	10.53	10.29	###			###	###	0.0
2005-Oct-26 Wed	10.41	###	10.41	10.53			75.4	75.4	0.8
2005-Oct-25 Tue	10.45	10.5	10.41	10.43	1,008,457	###	33.4	33.4	0.7
2005-Oct-24 Mon	10.46	10.47	###	###	637,888	3,339,343	28.9	28.9	0.0
2005-Oct-21 Fri	10.53	10.75	10.53	###	330,276	###	###	###	0.0
2005-Oct-20 Thu	10.8	10.8	###	10.76			###	###	0.8
2005-Oct-19 Wed	10.56	10.85	10.56	10.8			###	###	###
2005-Oct-18 Tue	###	###	###	10.8	329,089	0	###	###	###
2005-Oct-17 Mon	###	###	###	###	591,352	0	34.3	34.3	0.0
2005-Oct-14 Fri	###	###	###	###			###	###	0.0
2005-Oct-13 Thu	10.56	###	10.56	###			92.6	92.6	0.0
2005-Oct-12 Wed	10.76	###	10.72	10.76	264,143	###	65.0	65.0	0.8
2005-Oct-11 Tue	###	###	10.77	10.89	583,854	3,144,053	27.7	27.7	0.8
2005-Oct-10 Mon	###	11.2	###	###	536,971	###	###	###	0.0
2005-Oct-07 Fri	10.8	###	10.79	###	450,847	###	75.8	75.8	0.0
2005-Oct-06 Thu	###	11.25	10.55	###			###	###	0.0
2005-Oct-05 Wed	###	11.52	###	###	502,359	2,893,587	30.0	30.0	0.0
2005-Oct-04 Tue	11.55	11.56	###	11.5			34.3	34.3	###
2005-Oct-03 Mon	###	###	###	11.59			###	###	0.8
2005-Sep-30 Fri	###	###	###	11.28			75.9	75.9	0.8
2005-Sep-29 Thu	11.27	11.28	###	###	395,522	2,230,744	###	###	0.0
2005-Sep-28 Wed	11.25	###	###	11.25			###	###	###
2005-Sep-27 Tue	###	11.48	###	###	653,386	###	32.4	32.4	0.0
2005-Sep-26 Mon	###	###	###	###			###	###	0.0
2005-Sep-23 Fri	###	###	###	11.28			###	###	0.8
2005-Sep-22 Thu	11.24	11.24	###	###	304,375	1,710,587	###	###	0.0
2005-Sep-21 Wed	###	11.26	###	11.22			80.3	80.3	###
2005-Sep-20 Tue	10.88	11.49	10.88	11.26			90.5	90.5	0.8
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	10.73	10.8			22.4	22.4	###
2005-Sep-15 Thu	###	###	10.86	###			28.6	28.6	0.0
2005-Sep-14 Wed	10.88	###	10.88	###	327,785	1,783,150	###	###	0.0
2005-Sep-13 Tue	10.76	###	10.72	10.88			###	###	0.8
2005-Sep-12 Mon	10.75	###	###	10.8			72.4	72.4	###
2005-Sep-09 Fri	10.86	###	10.75	10.85			###	###	0.8
2005-Sep-08 Thu	###	###	10.8	10.86			###	###	0.8
2005-Sep-07 Wed	###	###	###	###			###	###	0.0
2005-Sep-06 Tue	###	###	10.8	10.88	165,646	894,488	###	###	0.8
2005-Sep-05 Mon	10.85	###	10.76	###			###	###	0.0
2005-Sep-02 Fri	###	###	10.77	10.77			###	###	###
2005-Sep-01 Thu	10.75	###	10.7	###			85.5	85.5	0.0
2005-Aug-31 Wed	10.78	10.8	###	###	197,082	1,064,242	23.0	23.0	0.0
2005-Aug-30 Tue	10.8	10.86	10.77	10.8	407,679	4,409,048	67.5	67.5	###
2005-Aug-29 Mon	10.7	10.81	10.7	10.74			###	###	0.8
2005-Aug-26 Fri	###	###	###	10.84			###	###	0.8
2005-Aug-25 Thu	10.75	10.8	10.5	10.71			33.8	33.8	###
2005-Aug-24 Wed	###	###	###	###	242,440	0	###	###	0.0
2005-Aug-23 Tue	10.72	###	10.7	###			###	###	0.0
2005-Aug-22 Mon	10.7	10.77	###	10.7			###	###	0.8
2005-Aug-19 Fri	10.48	10.89	10.47	###	490,451	###	###	###	0.0
2005-Aug-18 Thu	10.21	10.56	10.21	10.49	1,078,325	###	91.5	91.5	###
2005-Aug-17 Wed	###	###	###	10.22	439,644	0	85.3	85.3	0.7
2005-Aug-16 Tue	###	###	9.87	###			76.3	76.3	0.0
2005-Aug-15 Mon	9.85	###	9.8	9.8	206,246	###	###	###	0.7
2005-Aug-12 Fri	###	###	9.76	9.8			###	###	0.7
2005-Aug-11 Thu	9.87	###	9.84	###			###	###	0.0
2005-Aug-10 Wed	9.88	###	9.87	9.87	354,925	1,751,554	###	###	###
2005-Aug-09 Tue	9.86	###	9.85	9.88			###	###	0.7
2005-Aug-08 Mon	9.73	###	9.7	9.86			79.9	79.9	0.7
2005-Aug-05 Fri	9.85	9.85	###	9.74			18.6	18.6	0.7
2005-Aug-04 Thu	9.77	###	9.72	9.76			36.6	36.6	0.7
2005-Aug-03 Wed	9.8	###	9.75	9.81			71.9	71.9	###
2005-Aug-02 Tue	###	###	###	9.85	936,028	0	20.2	20.2	###
2005-Aug-01 Mon	10.2	10.24	###	###	878,556	###	20.7	20.7	0.0
2005-Jul-29 Fri	###	###	10.21	10.25	357,288	1,823,955	27.3	27.3	0.7
2005-Jul-28 Thu	10.4	10.4	###	10.2	283,047	1,471,844	17.9	17.9	0.7
2005-Jul-27 Wed	10.28	10.47	###	10.42			80.2	80.2	0.7
2005-Jul-26 Tue	10.25	###	###	###	538,026	0	###	###	0.0
2005-Jul-25 Mon	###	###	###	###	520,125	0	###	###	0.0
2005-Jul-22 Fri	10.2	###	###	10.25			67.9	67.9	0.7
2005-Jul-21 Thu	###	###	###	###	892,328	0	###	###	0.0
2005-Jul-20 Wed	###	10.25	###	###	125,956	645,524	29.0	29.0	0.0
2005-Jul-19 Tue	10.27	10.27	###	###	246,244	###	22.8	22.8	0.0
2005-Jul-18 Mon	###	10.27	###	10.26	144,649	742,772	77.7	77.7	0.7
2005-Jul-15 Fri	10.2	10.25	###	10.25	104,186	533,953	###	###	0.7
2005-Jul-14 Thu	10.24	###	###	10.2	351,576	0	###	###	0.7
2005-Jul-13 Wed	###	###	###	###	472,272	0	73.5	73.5	0.0
2005-Jul-12 Tue	###	###	###	###	362,088	0	15.6	15.6	0.0
2005-Jul-11 Mon	###	10.48	###	###	202,652	###	30.0	30.0	0.0
2005-Jul-08 Fri	10.2	###	###	###	200,458	0	###	###	0.0
2005-Jul-07 Thu	10.26	10.29	10.2	10.2	508,376	###	###	###	0.7
2005-Jul-06 Wed	10.49	10.5	###	10.2	598,074	3,139,888	###	###	0.7
2005-Jul-05 Tue	10.21	10.59	10.2	10.4	821,181	8,536,176	###	###	0.7
2005-Jul-04 Mon	###	###	###	###	226,745	0	###	###	0.0
2005-Jul-01 Fri	9.88	###	9.88	###	350,643	1,732,176	###	###	0.0
2005-Jun-30 Thu	9.81	###	9.78	###	697,125	3,408,941	77.8	77.8	0.0
2005-Jun-29 Wed	10.2	10.29	###	###	1,058,346	###	27.7	27.7	0.0
2005-Jun-28 Tue	###	10.24	9.87	###			###	###	0.0
2005-Jun-27 Mon	###	###	9.79	###	125,141	###	30.6	30.6	0.0
2005-Jun-24 Fri	###	###	###	###			25.2	25.2	0.0
2005-Jun-23 Thu	###	10.2	###	###	1,080,380	###	79.1	79.1	0.0
2005-Jun-22 Wed	###	###	###	###			76.8	76.8	0.0
2005-Jun-21 Tue	10.29	10.29	###	###	391,347	2,013,480	23.5	23.5	0.0
2005-Jun-20 Mon	###	10.27	###	10.27	437,750	2,247,846	91.6	91.6	###
2005-Jun-17 Fri	9.78	###	9.75	###	243,586	1,187,481	73.6	73.6	0.0
2005-Jun-16 Thu	9.7	9.79	###	9.78	644,171	###	###	###	0.7
2005-Jun-15 Wed	9.7	9.7	9.51	###			###	###	0.0
2005-Jun-14 Tue	9.48	###	9.4	###	761,655	3,579,778	80.2	80.2	0.0
2005-Jun-10 Fri	###	###	9.51	9.56	131,548	###	###	###	0.7
2005-Jun-09 Thu	9.5	9.59	9.5	9.59			###	###	0.7
2005-Jun-08 Wed	9.5	9.55	9.46	9.55			70.4	70.4	0.7
2005-Jun-07 Tue	9.49	###	9.44	9.44			###	###	0.7
2005-Jun-06 Mon	9.21	9.48	9.21	###	220,551	2,061,049	81.1	81.1	0.0
2005-Jun-03 Fri	###	9.41	9.22	###	521,080	###	67.6	67.6	0.0
2005-Jun-02 Thu	9.41	9.43	###	9.4			31.7	31.7	###
2005-Jun-01 Wed	###	###	###	9.26	1,514,475	0	85.3	85.3	###
2005-May-31 Tue	9.4	9.47	9.2	9.2	1,426,683	13,318,085	###	###	0.7
2005-May-30 Mon	###	9.57	9.29	9.55			###	###	0.7
2005-May-27 Fri	###	9.45	9.26	###			74.9	74.9	0.0
2005-May-26 Thu	9.44	9.49	9.26	###	236,046	###	###	###	0.0
2005-May-25 Wed	###	9.7	9.49	9.54	284,145	2,726,371	23.4	23.4	###
2005-May-24 Tue	9.4	9.57	9.4	9.57	472,924	4,485,684	79.7	79.7	###
2005-May-23 Mon	9.25	9.43	9.25	9.4			###	###	###
2005-May-20 Fri	###	###	###	9.25	258,180	0	###	###	###
2005-May-19 Thu	9.28	9.42	###	9.21	230,842	###	###	###	0.7
2005-May-18 Wed	###	9.28	###	###			###	###	0.0
2005-May-17 Tue	###	###	###	###			###	###	0.0
2005-May-16 Mon	###	9.45	9.26	###	152,883	1,430,220	78.7	78.7	0.0
2005-May-13 Fri	9.43	9.47	###	9.4			###	###	###
2005-May-12 Thu	###	9.58	###	9.47			###	###	###
2005-May-11 Wed	###	9.41	###	###	270,386	###	###	###	0.0
2005-May-10 Tue	9.24	###	9.24	9.26	577,220	2,666,756	74.0	74.0	###
2005-May-09 Mon	###	###	###	9.28	400,729	0	79.0	79.0	0.7
2005-May-06 Fri	9.24	9.24	###	9.23	306,786	1,417,351	27.0	27.0	###
2005-May-05 Thu	###	9.25	###	9.24			88.2	88.2	###
2005-May-04 Wed	###	###	8.82	9	337,241	###	###	###	0.6
2005-May-03 Tue	9.48	9.49	###	###			###	###	0.0
2005-May-02 Mon	###	9.4	9.2	###	181,146	1,684,657	###	###	0.0
2005-Apr-29 Fri	###	9.4	###	###			###	###	0.0
2005-Apr-28 Thu	###	9.24	###	9.24	352,074	1,626,581	###	###	###
2005-Apr-27 Wed	###	###	###	###	1,104,586	0	###	###	0.0
2005-Apr-26 Tue	9.5	###	9.25	9.25			###	###	###
2005-Apr-22 Fri	9.52	###	9.52	9.58	286,922	1,365,748	###	###	0.7
2005-Apr-21 Thu	9.48	9.49	9.43	9.45			33.5	33.5	0.7
2005-Apr-20 Wed	9.75	9.81	9.53	9.73			###	###	###
2005-Apr-19 Tue	9.5	9.8	9.5	9.77	409,689	###	79.2	79.2	0.7
2005-Apr-18 Mon	9.48	9.55	9.4	9.45			###	###	0.7
2005-Apr-15 Fri	###	###	9.48	9.55	460,022	###	###	###	0.7
2005-Apr-14 Thu	9.75	###	9.75	9.86	113,356	###	###	###	0.7
2005-Apr-13 Wed	###	###	9.75	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###	135,550	0	###	###	0.0
2005-Apr-11 Mon	###	###	###	###			###	###	0.0
2005-Apr-08 Fri	###	###	9.89	###	169,941	840,358	###	###	0.0
2005-Apr-07 Thu	9.5	###	9.45	9.87	500,229	2,363,582	###	###	###
2005-Apr-06 Wed	###	###	###	###	936,050	0	38.5	38.5	0.0
2005-Apr-05 Tue	9.85	###	9.58	###	295,058	1,413,327	###	###	0.0
2005-Apr-04 Mon	###	###	9.81	###	273,875	1,343,356	###	###	0.0
2005-Apr-01 Fri	9.88	10.29	9.88	###			86.5	86.5	0.0
2005-Mar-31 Thu	9.78	9.88	9.71	9.84			###	###	0.7
2005-Mar-30 Wed	9.45	9.77	###	9.77	1,627,444	###	###	###	0.7
2005-Mar-29 Tue	9.73	9.75	9.47	9.52	479,324	###	28.2	28.2	###
2005-Mar-24 Thu	9.85	###	9.72	9.78			33.6	33.6	0.7
2005-Mar-23 Wed	###	###	9.86	9.89			34.7	34.7	###
2005-Mar-22 Tue	###	###	###	###			###	###	0.0
2005-Mar-21 Mon	###	###	###	###	265,284	0	###	###	0.0
2005-Mar-18 Fri	###	###	###	###	347,073	0	###	###	0.0
2005-Mar-17 Thu	###	###	###	###	694,340	0	30.1	30.1	0.0
2005-Mar-16 Wed	###	###	###	###			26.3	26.3	0.0
2005-Mar-15 Tue	10.25	10.25	9.86	10.24			###	###	###
2005-Mar-14 Mon	10.25	10.27	10.21	10.25			###	###	0.7
2005-Mar-11 Fri	###	10.25	###	10.25			72.0	72.0	0.7
2005-Mar-10 Thu	10.25	10.29	###	10.25			###	###	0.7
2005-Mar-09 Wed	10.25	###	10.22	10.25	416,371	2,127,655	###	###	0.7
2005-Mar-08 Tue	10.25	###	10.25	###			###	###	0.0
2005-Mar-07 Mon	10.45	10.45	10.26	###	301,424	3,121,245	21.3	21.3	0.0
2005-Mar-04 Fri	###	10.49	###	###			###	###	0.0
2005-Mar-03 Thu	10.43	10.44	10.22	###			###	###	0.0
2005-Mar-02 Wed	10.4	10.48	10.4	10.45			71.7	71.7	###
2005-Mar-01 Tue	###	10.51	###	###	465,258	###	88.8	88.8	0.0
2005-Feb-28 Mon	###	10.26	###	###	338,652	1,737,284	31.5	31.5	0.0
2005-Feb-25 Fri	###	###	###	###	1,116,629	0	75.9	75.9	0.0
2005-Feb-24 Thu	9.85	###	9.85	###			82.0	82.0	0.0
2005-Feb-23 Wed	9.86	9.86	###	9.86	328,223	###	77.6	77.6	0.7
2005-Feb-22 Tue	###	###	###	###	423,157	0	39.6	39.6	0.0
2005-Feb-21 Mon	###	###	###	###			###	###	0.0
2005-Feb-18 Fri	###	###	###	###	331,189	0	33.4	33.4	0.0
2005-Feb-17 Thu	###	10.2	###	###	373,357	1,904,120	74.9	74.9	0.0
2005-Feb-16 Wed	###	10.2	###	###			36.3	36.3	0.0
2005-Feb-15 Tue	###	###	9.85	###			28.5	28.5	0.0
2005-Feb-14 Mon	###	9.89	###	9.8	497,447	2,459,875	84.4	84.4	0.7
2005-Feb-11 Fri	9.8	9.83	###	###	733,659	###	###	###	0.0
2005-Feb-10 Thu	9.7	9.77	9.7	9.75	1,601,848	###	###	###	###
2005-Feb-09 Wed	9.29	###	9.28	###	555,848	###	92.7	92.7	0.0
2005-Feb-08 Tue	9.22	###	9.21	###			###	###	0.0
2005-Feb-07 Mon	###	###	###	###	331,889	0	84.1	84.1	0.0
2005-Feb-04 Fri	9.4	9.4	9.2	9.24			###	###	###
2005-Feb-03 Thu	9.23	###	###	###	219,278	0	###	###	0.0
2005-Feb-02 Wed	9.2	9.4	9.2	9.28			###	###	0.7
2005-Feb-01 Tue	###	###	###	###	253,785	0	70.0	70.0	0.0
2005-Jan-31 Mon	###	###	###	###	199,872	0	###	###	0.0
2005-Jan-28 Fri	###	9.2	###	###	255,551	###	70.0	70.0	0.0
2005-Jan-27 Thu	###	9.26	###	9.2	386,925	###	71.9	71.9	0.7
2005-Jan-25 Tue	###	###	###	###			###	###	0.0
2005-Jan-24 Mon	9.44	9.44	9.23	9.23			###	###	###
2005-Jan-21 Fri	###	9.45	###	9.45	359,128	1,696,879	###	###	0.7
2005-Jan-20 Thu	###	###	###	###	303,245	0	79.5	79.5	0.0
2005-Jan-19 Wed	9.23	9.25	###	9.2			###	###	0.7
2005-Jan-18 Tue	###	###	###	###	421,374	0	79.0	79.0	0.0
2005-Jan-17 Mon	###	###	###	###	124,974	0	23.6	23.6	0.0
2005-Jan-14 Fri	###	9.2	###	###	551,741	###	###	###	0.0
2005-Jan-13 Thu	###	###	###	###			75.2	75.2	0.0
2005-Jan-12 Wed	###	###	###	###			30.9	30.9	0.0
2005-Jan-11 Tue	8.87	###	8.82	###	2,546,175	###	88.4	88.4	0.0
2005-Jan-10 Mon	8.88	###	8.83	8.86	139,878	###	###	###	0.6
2005-Jan-07 Fri	###	###	8.88	###			###	###	0.0
2005-Jan-06 Thu	###	###	8.86	8.89	202,623	###	###	###	###
2005-Jan-05 Wed	8.81	###	8.81	###			###	###	0.0
2005-Jan-04 Tue	8.89	###	8.7	###			70.6	70.6	0.0
2004-Dec-31 Fri	###	###	###	###	99,949	0	###	###	0.0
2004-Dec-30 Thu	###	###	###	9			74.6	74.6	0.6
2004-Dec-29 Wed	###	###	8.85	###			15.2	15.2	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###	712,122	0	70.0	70.0	0.0
2004-Dec-22 Wed	###	###	###	###	807,429	0	25.6	25.6	0.0
2004-Dec-21 Tue	###	###	###	###			###	###	0.0
2004-Dec-20 Mon	###	9.21	###	###	232,582	1,071,040	72.9	72.9	0.0
2004-Dec-17 Fri	###	###	###	9.23	404,377	0	###	###	###
2004-Dec-16 Thu	9.24	9.24	###	###	684,775	###	###	###	0.0
2004-Dec-15 Wed	9.27	###	###	###			14.6	14.6	0.0
2004-Dec-14 Tue	###	###	9.21	9.26			###	###	###
2004-Dec-13 Mon	###	9.49	###	###			86.9	86.9	0.0
2004-Dec-10 Fri	###	###	###	###	481,473	0	###	###	0.0
2004-Dec-09 Thu	###	###	###	###			74.1	74.1	0.0
2004-Dec-08 Wed	###	###	###	###	264,359	0	50.7	50.7	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###	283,445	0	###	###	0.0
2004-Dec-02 Thu	###	###	###	###			67.8	67.8	0.0
2004-Dec-01 Wed	###	###	###	###	4,619,427	0	###	###	0.0
2004-Nov-30 Tue	9.2	9.2	###	###			###	###	0.0
2004-Nov-29 Mon	###	###	###	###	369,121	0	###	###	0.0
2004-Nov-26 Fri	###	###	###	###			69.2	69.2	0.0
2004-Nov-25 Thu	###	###	###	###			###	###	0.0
2004-Nov-24 Wed	###	###	###	###	223,882	0	31.7	31.7	0.0
2004-Nov-23 Tue	###	###	###	###	217,955	0	67.5	67.5	0.0
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	###	###	###	###	181,622	0	68.7	68.7	0.0
2004-Nov-18 Thu	###	###	###	###			32.4	32.4	0.0
2004-Nov-17 Wed	###	###	###	###	364,652	0	###	###	0.0
2004-Nov-16 Tue	###	###	###	###	391,154	0	76.7	76.7	0.0
2004-Nov-15 Mon	###	###	###	###			###	###	0.0
2004-Nov-12 Fri	9.2	9.2	###	###	376,547	###	###	###	0.0
2004-Nov-11 Thu	###	###	###	###	658,878	0	###	###	0.0
2004-Nov-10 Wed	###	###	###	###	464,155	0	###	###	0.0
2004-Nov-09 Tue	###	###	###	###	545,473	0	72.0	72.0	0.0
2004-Nov-08 Mon	###	###	###	###			27.4	27.4	0.0
2004-Nov-05 Fri	###	###	###	###			26.6	26.6	0.0
2004-Nov-04 Thu	###	###	###	###	436,770	0	29.1	29.1	0.0
2004-Nov-03 Wed	###	###	###	###	419,986	0	68.9	68.9	0.0
2004-Nov-02 Tue	###	###	###	###			###	###	0.0
2004-Nov-01 Mon	###	###	###	###	424,027	0	80.3	80.3	0.0
2004-Oct-29 Fri	###	###	###	###			27.7	27.7	0.0
2004-Oct-28 Thu	###	###	###	9			###	###	0.6
2004-Oct-27 Wed	8.88	###	8.85	###	540,288	2,390,774	73.4	73.4	0.0
2004-Oct-26 Tue	8.8	8.86	8.8	8.84			###	###	###
2004-Oct-25 Mon	8.8	8.81	8.79	8.8			72.5	72.5	0.6
2004-Oct-22 Fri	###	###	8.79	8.82	10,568,650	###	###	###	###
2004-Oct-21 Thu	9	###	###	###	405,159	0	24.1	24.1	0.0
2004-Oct-20 Wed	###	###	###	9			77.1	77.1	0.6
2004-Oct-19 Tue	9	9	###	###	562,479	2,531,155	###	###	0.0
2004-Oct-18 Mon	###	###	###	###			###	###	0.0
2004-Oct-15 Fri	###	9	###	###	410,524	1,847,358	###	###	0.0
2004-Oct-14 Thu	###	###	8.87	###			29.4	29.4	0.0
2004-Oct-13 Wed	9	###	9	###	765,086	3,442,887	69.1	69.1	0.0
2004-Oct-12 Tue	8.87	###	8.85	###	598,156	2,646,840	81.4	81.4	0.0
2004-Oct-11 Mon	###	###	8.89	###			71.6	71.6	0.0
2004-Oct-08 Fri	8.78	8.88	8.78	8.87	136,183	###	###	###	###
2004-Oct-07 Thu	###	###	###	8.86			29.1	29.1	0.6
2004-Oct-06 Wed	###	###	###	###	187,480	0	###	###	0.0
2004-Oct-05 Tue	8.78	###	8.78	###	506,429	2,223,223	82.5	82.5	0.0
2004-Oct-04 Mon	8.74	8.75	8.72	8.75	187,982	1,642,022	71.4	71.4	0.6
2004-Oct-01 Fri	8.8	8.8	8.7	8.74	1,806,820	15,809,675	###	###	0.6
2004-Sep-30 Thu	8.76	8.84	8.76	8.84			75.4	75.4	###
2004-Sep-29 Wed	8.7	8.74	###	8.73			###	###	###
2004-Sep-28 Tue	###	8.72	###	8.71			74.1	74.1	0.6
2004-Sep-27 Mon	8.55	8.7	8.55	###			###	###	0.0
2004-Sep-24 Fri	8.56	8.56	8.43	8.5	354,827	3,014,255	27.7	27.7	0.6
2004-Sep-23 Thu	8.5	8.57	8.48	8.55			###	###	###
2004-Sep-22 Wed	8.52	8.57	8.5	8.54	262,527	###	67.4	67.4	###
2004-Sep-21 Tue	8.54	8.56	8.43	8.54			66.5	66.5	###
2004-Sep-20 Mon	8.5	###	8.5	8.57	182,352	###	###	###	0.6
2004-Sep-17 Fri	###	###	8.55	8.56			###	###	###
2004-Sep-16 Thu	###	8.84	8.56	###			###	###	0.0
2004-Sep-15 Wed	8.7	8.7	8.53	###	1,021,854	8,803,272	24.5	24.5	0.0
2004-Sep-14 Tue	###	8.73	###	8.7	992,579	###	###	###	###
2004-Sep-13 Mon	8.5	###	8.5	8.55	146,674	###	73.2	73.2	###
2004-Sep-10 Fri	8.71	8.71	8.52	8.52			###	###	0.6
2004-Sep-09 Thu	###	8.74	###	8.71	1,094,054	###	###	###	0.6
2004-Sep-08 Wed	8.79	8.83	###	###			###	###	0.0
2004-Sep-07 Tue	8.52	8.71	8.52	###			88.4	88.4	0.0
2004-Sep-06 Mon	8.58	8.58	8.5	8.5	152,429	1,301,743	27.3	27.3	0.6
2004-Sep-03 Fri	8.56	8.58	8.44	8.55			###	###	###
2004-Sep-02 Thu	8.49	8.58	8.47	8.56	676,320	5,765,628	###	###	###
2004-Sep-01 Wed	8.41	8.53	8.41	8.5			###	###	0.6
2004-Aug-31 Tue	8.45	8.51	8.45	8.45			70.8	70.8	###
2004-Aug-30 Mon	8.47	8.5	8.4	8.45	291,986	2,467,281	###	###	###
2004-Aug-27 Fri	8.5	8.55	8.45	8.45	1,045,746	8,888,841	###	###	###
2004-Aug-26 Thu	8.5	###	8.47	8.51	5,626,872	###	###	###	0.6
2004-Aug-25 Wed	###	###	8.48	8.51	1,225,148	5,194,627	23.0	23.0	0.6
2004-Aug-24 Tue	8.4	###	8.4	###			87.7	87.7	0.0
2004-Aug-23 Mon	8.42	8.43	###	8.4			28.4	28.4	###
2004-Aug-20 Fri	8.46	8.48	###	8.43	216,152	916,484	26.3	26.3	0.6
2004-Aug-19 Thu	###	8.48	###	8.46	461,152	1,955,284	###	###	0.6
2004-Aug-18 Wed	###	###	###	###	532,787	0	76.6	76.6	0.0
2004-Aug-17 Tue	###	8.46	###	8.42			85.4	85.4	###
2004-Aug-16 Mon	###	###	8.2	###	216,572	887,945	78.3	78.3	0.0
2004-Aug-13 Fri	8.4	8.46	###	###			###	###	0.0
2004-Aug-12 Thu	###	###	###	###	570,783	0	87.3	87.3	0.0
2004-Aug-11 Wed	###	###	###	###			77.0	77.0	0.0
2004-Aug-10 Tue	###	###	###	###	1,500,674	0	87.0	87.0	0.0
2004-Aug-09 Mon	7.76	7.82	7.7	7.79			77.2	77.2	###
2004-Aug-06 Fri	7.75	7.8	7.73	7.78	259,374	###	###	###	0.6
2004-Aug-05 Thu	7.78	7.82	7.78	7.82	402,953	###	###	###	0.6
2004-Aug-04 Wed	7.78	7.79	7.75	7.76			31.7	31.7	0.6
2004-Aug-03 Tue	7.82	7.82	7.74	7.78	357,126	2,778,440	###	###	0.6
2004-Aug-02 Mon	7.83	7.84	7.77	7.8			26.0	26.0	0.6
2004-Jul-30 Fri	###	###	7.77	7.86	210,227	###	21.6	21.6	###
2004-Jul-29 Thu	###	###	7.89	7.89			###	###	###
2004-Jul-28 Wed	###	###	###	###			###	###	0.0
2004-Jul-27 Tue	7.86	###	7.86	###	419,681	1,649,346	###	###	0.0
2004-Jul-26 Mon	7.88	7.88	7.83	7.86	243,487	###	###	###	###
2004-Jul-23 Fri	###	###	###	###			73.8	73.8	0.0
2004-Jul-22 Thu	7.8	###	7.8	###	1,017,357	###	###	###	0.0
2004-Jul-21 Wed	7.8	7.89	7.7	7.85	265,272	###	###	###	###
2004-Jul-20 Tue	7.78	7.82	7.78	7.79	939,087	7,324,878	77.9	77.9	###
2004-Jul-19 Mon	7.75	7.79	7.74	7.77	255,847	1,986,651	###	###	0.6
2004-Jul-16 Fri	7.7	7.78	###	7.75			###	###	###
2004-Jul-15 Thu	###	7.76	###	7.75			84.7	84.7	###
2004-Jul-14 Wed	7.58	7.71	7.55	7.7	475,048	###	###	###	0.6
2004-Jul-13 Tue	7.57	###	7.51	7.59			74.7	74.7	0.5
2004-Jul-12 Mon	###	###	7.55	7.58	285,483	###	31.9	31.9	###
2004-Jul-09 Fri	###	###	7.59	###	303,722	1,152,624	###	###	0.0
2004-Jul-08 Thu	7.83	7.83	###	7.7	634,243	###	13.3	13.3	0.6
2004-Jul-07 Wed	7.88	###	7.83	7.86	162,189	###	###	###	###
2004-Jul-06 Tue	7.82	###	7.82	###	505,776	1,977,584	###	###	0.0
2004-Jul-05 Mon	7.77	7.84	7.77	7.84	347,442	2,711,784	75.1	75.1	0.6
2004-Jul-02 Fri	###	7.78	###	7.78	158,573	616,848	###	###	0.6
2004-Jul-01 Thu	7.75	7.77	###	7.7	263,326	1,023,021	24.0	24.0	0.6
2004-Jun-30 Wed	7.76	7.76	###	7.74			27.8	27.8	0.6
2004-Jun-29 Tue	###	7.71	###	###	249,773	962,874	73.7	73.7	0.0
2004-Jun-28 Mon	###	###	###	###			75.0	75.0	0.0
2004-Jun-25 Fri	###	7.74	###	###			74.0	74.0	0.0
2004-Jun-24 Thu	###	###	###	###	123,281	0	###	###	0.0
2004-Jun-23 Wed	7.8	7.8	###	###	442,686	1,726,475	###	###	0.0
2004-Jun-22 Tue	7.73	7.8	7.7	7.8			79.6	79.6	0.6
2004-Jun-21 Mon	7.86	7.86	7.72	7.8	669,873	###	###	###	0.6
2004-Jun-18 Fri	###	###	7.81	7.85			###	###	###
2004-Jun-17 Thu	###	7.8	###	7.8			82.0	82.0	0.6
2004-Jun-16 Wed	7.88	7.88	###	###			###	###	0.0
2004-Jun-15 Tue	7.78	7.78	###	7.75			###	###	###
2004-Jun-14 Mon	7.75	7.82	###	7.8	514,828	2,012,977	###	###	0.6
2004-Jun-11 Fri	7.75	7.82	###	7.8	514,828	2,012,977	###	###	0.6
2004-Jun-10 Thu	7.74	7.75	###	7.75			###	###	###
2004-Jun-09 Wed	###	7.74	###	###	398,780	1,543,278	35.5	35.5	0.0
2004-Jun-08 Tue	###	7.7	###	###	354,183	###	###	###	0.0
2004-Jun-07 Mon	###	###	7.5	7.54			27.5	27.5	0.5
2004-Jun-04 Fri	7.74	7.74	###	###	234,172	906,245	20.4	20.4	0.0
2004-Jun-03 Thu	7.74	7.74	###	7.71			###	###	###
2004-Jun-02 Wed	7.85	7.85	7.71	7.74			###	###	0.6
2004-Jun-01 Tue	7.8	###	7.79	7.81	224,954	###	###	###	0.6
2004-May-31 Mon	7.87	7.87	7.79	7.79	98,522	771,427	26.4	26.4	###
2004-May-28 Fri	7.89	7.89	7.74	7.89	4,225,789	33,024,541	###	###	###
2004-May-27 Thu	7.85	###	7.85	###			69.8	69.8	0.0
2004-May-26 Wed	###	###	###	7.83	469,259	0	86.4	86.4	###
2004-May-25 Tue	7.54	###	7.52	###			###	###	0.0
2004-May-24 Mon	7.54	###	7.54	###			###	###	0.0
2004-May-21 Fri	###	###	7.55	###	200,357	756,347	19.8	19.8	0.0
2004-May-20 Thu	###	###	###	###			###	###	0.0
2004-May-19 Wed	7.56	###	7.5	###			77.3	77.3	0.0
2004-May-18 Tue	7.45	7.51	7.25	7.45			73.5	73.5	0.5
2004-May-17 Mon	7.27	7.42	7.27	###	347,348	2,551,271	###	###	0.0
2004-May-14 Fri	###	###	###	###			32.6	32.6	0.0
2004-May-13 Thu	7.42	7.46	###	###			32.0	32.0	0.0
2004-May-12 Wed	###	7.49	###	7.49			###	###	###
2004-May-11 Tue	###	###	7.25	###			76.5	76.5	0.0
2004-May-10 Mon	###	7.4	7.22	7.4	178,622	1,305,726	87.8	87.8	0.5
2004-May-07 Fri	7.44	7.44	###	7.4			30.9	30.9	0.5
2004-May-06 Thu	###	7.48	###	7.45	176,645	660,652	###	###	0.5
2004-May-05 Wed	###	7.45	###	7.4	192,546	###	###	###	0.5
2004-May-04 Tue	###	7.45	###	###	274,728	###	###	###	0.0
2004-May-03 Mon	###	7.55	###	7.4	247,880	935,747	82.4	82.4	0.5
2004-Apr-30 Fri	###	7.58	7.21	7.58	844,949	###	###	###	###
2004-Apr-29 Thu	7.53	7.53	7.42	7.49			###	###	###
2004-Apr-28 Wed	7.45	7.54	7.45	7.53	282,073	###	80.6	80.6	0.5
2004-Apr-27 Tue	7.46	7.53	7.46	7.53	164,529	1,233,144	81.3	81.3	0.5
2004-Apr-26 Mon	7.49	7.55	7.46	7.53			81.9	81.9	0.5
2004-Apr-23 Fri	7.46	7.55	7.46	7.5	874,341	6,561,929	###	###	0.5
2004-Apr-22 Thu	7.4	7.51	7.4	7.45			###	###	0.5
2004-Apr-21 Wed	7.53	7.55	7.49	7.51			39.2	39.2	###
2004-Apr-20 Tue	7.5	7.55	7.5	7.53			72.9	72.9	0.5
2004-Apr-19 Mon	7.58	###	7.53	7.55	618,521	###	34.1	34.1	###
2004-Apr-16 Fri	7.57	###	7.56	7.58			###	###	###
2004-Apr-15 Thu	7.55	7.58	7.53	7.57	624,044	4,714,652	###	###	###
2004-Apr-14 Wed	7.42	###	7.42	7.51			82.9	82.9	###
2004-Apr-13 Tue	7.43	7.57	7.43	7.54			85.0	85.0	0.5
2004-Apr-08 Thu	###	7.41	###	7.4	359,929	###	###	###	0.5
2004-Apr-07 Wed	###	###	7.26	###	543,945	1,974,520	77.3	77.3	0.0
2004-Apr-06 Tue	###	###	7.27	###			36.4	36.4	0.0
2004-Apr-05 Mon	###	###	###	###	372,052	0	73.0	73.0	0.0
2004-Apr-02 Fri	7.41	7.41	7.25	###			21.2	21.2	0.0
2004-Apr-01 Thu	###	7.41	###	7.4			92.0	92.0	0.5
2004-Mar-31 Wed	###	7.22	###	###	605,556	2,186,057	###	###	0.0
2004-Mar-30 Tue	###	###	###	###	388,179	0	70.1	70.1	0.0
2004-Mar-29 Mon	###	###	###	###	1,935,627	0	###	###	0.0
2004-Mar-26 Fri	###	###	###	###	370,551	0	29.3	29.3	0.0
2004-Mar-25 Thu	###	###	###	###			###	###	0.0
2004-Mar-24 Wed	###	###	###	###			82.7	82.7	0.0
2004-Mar-23 Tue	7	###	7	7			71.7	71.7	0.5
2004-Mar-22 Mon	###	###	###	###	70,846	0	###	###	0.0
2004-Mar-19 Fri	###	###	###	###			24.9	24.9	0.0
2004-Mar-18 Thu	###	###	###	###			31.0	31.0	0.0
2004-Mar-17 Wed	6.89	###	6.89	###			86.8	86.8	0.0
2004-Mar-16 Tue	6.85	###	6.85	###			###	###	0.0
2004-Mar-15 Mon	###	###	6.85	###	231,359	###	33.3	33.3	0.0
2004-Mar-12 Fri	###	###	6.82	###			75.0	75.0	0.0
2004-Mar-11 Thu	###	###	###	###			###	###	0.0
2004-Mar-10 Wed	###	###	###	###			###	###	0.0
2004-Mar-09 Tue	###	###	###	###			71.5	71.5	0.0
2004-Mar-08 Mon	###	###	###	###	191,978	0	###	###	0.0
2004-Mar-05 Fri	###	10.49	###	###			###	###	0.0
2004-Mar-04 Thu	###	###	###	###			80.1	80.1	0.0
2004-Mar-03 Wed	###	###	###	###	540,083	0	###	###	0.0
2004-Mar-02 Tue	###	###	###	###			38.1	38.1	0.0
2004-Mar-01 Mon	###	###	###	###			###	###	0.0
2004-Feb-27 Fri	###	###	###	###			###	###	0.0
2004-Feb-26 Thu	###	###	###	###	336,881	0	74.9	74.9	0.0
2004-Feb-25 Wed	###	7	###	###	748,840	2,620,940	###	###	0.0
2004-Feb-24 Tue	###	###	###	###			27.9	27.9	0.0
2004-Feb-23 Mon	###	7.2	7	###			24.1	24.1	0.0
2004-Feb-20 Fri	###	7.22	###	###			###	###	0.0
2004-Feb-19 Thu	###	###	###	###			83.0	83.0	0.0
2004-Feb-18 Wed	###	###	###	###			###	###	0.0
2004-Feb-17 Tue	###	###	###	###			###	###	0.0
2004-Feb-16 Mon	###	###	6.78	6.89			###	###	0.5
2004-Feb-13 Fri	###	###	6.87	###			21.1	21.1	0.0
2004-Feb-12 Thu	6.73	###	6.73	###	1,269,322	###	88.7	88.7	0.0
2004-Feb-11 Wed	6.48	###	6.48	###	1,280,757	4,149,652	###	###	0.0
2004-Feb-10 Tue	6.4	6.41	###	6.4	1,158,421	###	###	###	0.5
2004-Feb-09 Mon	###	6.42	###	6.42	158,222	###	74.4	74.4	0.5
2004-Feb-06 Fri	6.4	6.42	###	6.4			66.1	66.1	0.5
2004-Feb-05 Thu	6.44	6.44	###	6.4	890,524	2,867,487	31.6	31.6	0.5
2004-Feb-04 Wed	###	6.44	###	6.43			###	###	###
2004-Feb-03 Tue	###	###	###	###	721,280	0	78.3	78.3	0.0
2004-Feb-02 Mon	###	###	###	###	553,447	0	###	###	0.0
2004-Jan-30 Fri	6.43	6.49	###	###			###	###	0.0
2004-Jan-29 Thu	6.49	6.49	6.41	6.42	526,554	3,396,273	###	###	0.5
2004-Jan-28 Wed	6.5	6.53	6.45	6.49			38.6	38.6	###
2004-Jan-27 Tue	6.47	6.54	6.47	6.52	757,344	4,926,522	81.8	81.8	0.5
2004-Jan-23 Fri	6.45	6.5	6.43	6.45			64.1	64.1	###
2004-Jan-22 Thu	6.51	6.57	6.42	6.5			31.7	31.7	0.5
2004-Jan-21 Wed	6.5	6.52	6.42	6.42			21.9	21.9	0.5
2004-Jan-20 Tue	6.45	6.55	6.45	6.5	1,056,122	###	###	###	0.5
2004-Jan-19 Mon	6.4	6.48	6.4	6.43			###	###	###
2004-Jan-16 Fri	###	6.43	###	###	740,029	###	72.5	72.5	0.0
2004-Jan-15 Thu	###	6.41	###	###	557,354	###	###	###	0.0
2004-Jan-14 Wed	###	###	###	###			###	###	0.0
2004-Jan-13 Tue	###	###	6.25	###	490,045	###	###	###	0.0
2004-Jan-12 Mon	6.4	6.4	###	###	639,228	2,045,529	###	###	0.0
2004-Jan-09 Fri	###	6.42	###	###	675,477	2,168,281	71.8	71.8	0.0
2004-Jan-08 Thu	###	6.43	###	###			31.7	31.7	0.0
2004-Jan-07 Wed	###	6.42	###	###	634,044	2,035,281	###	###	0.0
2004-Jan-06 Tue	6.42	6.42	###	###			21.3	21.3	0.0
2004-Jan-05 Mon	6.45	6.45	###	6.43			###	###	###
2004-Jan-02 Fri	6.44	6.47	6.44	6.45			74.3	74.3	###
2003-Dec-31 Wed	6.49	6.53	6.44	6.45			20.0	20.0	###
2003-Dec-30 Tue	6.5	6.5	6.43	6.45	535,240	3,460,326	19.6	19.6	###
2003-Dec-29 Mon	6.45	6.48	6.42	6.44			###	###	0.5
2003-Dec-24 Wed	###	6.47	###	6.44			###	###	0.5
2003-Dec-23 Tue	6.2	###	6.2	6.29			###	###	###
2003-Dec-22 Mon	6.22	6.25	###	6.21			###	###	###
2003-Dec-19 Fri	6.22	6.24	###	6.21	1,067,078	3,329,283	31.4	31.4	###
2003-Dec-18 Thu	###	###	###	###			14.4	14.4	0.0
2003-Dec-17 Wed	6.45	6.47	6.28	###			17.3	17.3	0.0
2003-Dec-16 Tue	6.47	6.47	6.41	6.43	403,220	###	###	###	###
2003-Dec-15 Mon	6.42	6.5	6.42	6.5	820,321	5,299,273	79.8	79.8	0.5
2003-Dec-12 Fri	6.5	6.5	6.43	6.49			34.1	34.1	###
2003-Dec-11 Thu	6.5	6.53	6.45	6.5	423,849	2,750,780	76.2	76.2	0.5
2003-Dec-10 Wed	6.45	6.56	6.44	6.55			###	###	0.5
2003-Dec-09 Tue	6.55	6.58	6.46	6.49			###	###	###
2003-Dec-08 Mon	6.5	6.59	6.5	6.54			###	###	0.5
2003-Dec-05 Fri	6.48	6.57	6.48	6.53	297,685	###	76.4	76.4	###
2003-Dec-04 Thu	###	###	6.5	6.52	209,656	681,382	21.7	21.7	0.5
2003-Dec-03 Wed	6.47	###	6.47	6.58	324,670	###	82.7	82.7	0.5
2003-Dec-02 Tue	6.44	6.5	6.44	6.48			77.5	77.5	0.5
2003-Dec-01 Mon	6.5	6.5	6.44	6.44	172,729	1,117,556	###	###	0.5
2003-Nov-28 Fri	6.55	6.56	6.53	6.53			28.7	28.7	###
2003-Nov-27 Thu	6.56	6.58	6.51	6.55	221,972	###	###	###	0.5
2003-Nov-26 Wed	6.56	6.59	6.56	6.56			###	###	0.5
2003-Nov-25 Tue	###	###	6.54	6.56			###	###	0.5
2003-Nov-24 Mon	###	###	6.5	6.51			###	###	###
2003-Nov-21 Fri	6.7	6.73	###	###			32.8	32.8	0.0
2003-Nov-20 Thu	6.8	6.8	6.7	6.75			30.7	30.7	0.5
2003-Nov-19 Wed	###	6.8	###	6.79	209,028	###	88.0	88.0	0.5
2003-Nov-18 Tue	6.81	6.82	###	6.72			36.4	36.4	0.5
2003-Nov-17 Mon	6.82	###	6.82	6.88			###	###	###
2003-Nov-14 Fri	6.85	###	6.82	###	218,977	###	74.5	74.5	0.0
2003-Nov-13 Thu	6.87	###	6.87	###	358,788	###	###	###	0.0
2003-Nov-12 Wed	6.87	###	6.87	6.87	1,525,450	5,239,920	74.7	74.7	###
2003-Nov-11 Tue	6.84	6.88	6.82	6.87	868,675	5,950,423	###	###	###
2003-Nov-10 Mon	6.88	###	6.82	6.85	188,170	641,659	###	###	###
2003-Nov-07 Fri	6.86	###	6.86	###			###	###	0.0
2003-Nov-06 Thu	###	###	6.89	###			###	###	0.0
2003-Nov-05 Wed	###	###	6.88	###			###	###	0.0
2003-Nov-04 Tue	###	7	###	###			###	###	0.0
2003-Nov-03 Mon	7	7	6.88	6.89			###	###	0.5
2003-Oct-31 Fri	7	7	###	###	365,658	###	28.1	28.1	0.0
2003-Oct-30 Thu	###	###	###	###	1,273,082	0	80.3	80.3	0.0
2003-Oct-29 Wed	6.83	###	6.83	###	268,084	###	###	###	0.0
2003-Oct-28 Tue	###	###	6.82	6.83			35.7	35.7	0.5
2003-Oct-27 Mon	###	###	###	###	129,444	0	40.5	40.5	0.0
2003-Oct-24 Fri	###	###	###	###			74.3	74.3	0.0
2003-Oct-23 Thu	###	7	###	###			###	###	0.0
2003-Oct-22 Wed	###	###	7	7			###	###	0.5
2003-Oct-21 Tue	###	###	###	###			70.1	70.1	0.0
2003-Oct-20 Mon	7	###	###	7			69.8	69.8	0.5
2003-Oct-17 Fri	###	###	###	###	282,140	0	69.1	69.1	0.0
2003-Oct-16 Thu	###	###	###	###	168,283	0	71.4	71.4	0.0
2003-Oct-15 Wed	###	###	###	###			29.0	29.0	0.0
2003-Oct-14 Tue	###	7.2	###	###			32.3	32.3	0.0
2003-Oct-13 Mon	7.24	###	###	###			26.3	26.3	0.0
2003-Oct-10 Fri	###	7.24	###	7.22			###	###	0.5
2003-Oct-09 Thu	###	###	###	###			77.6	77.6	0.0
2003-Oct-08 Wed	6.83	###	6.83	###	406,583	1,388,480	80.1	80.1	0.0
2003-Oct-07 Tue	6.8	6.83	6.8	6.83			70.6	70.6	0.5
2003-Oct-06 Mon	6.85	6.85	6.8	6.81			28.4	28.4	###
2003-Oct-03 Fri	6.8	6.85	6.74	6.85			71.5	71.5	###
2003-Oct-02 Thu	6.7	6.84	6.7	6.82			###	###	0.5
2003-Oct-01 Wed	###	6.73	###	6.7			###	###	0.5
2003-Sep-30 Tue	###	6.75	###	6.72			75.6	75.6	0.5
2003-Sep-29 Mon	6.7	6.7	6.59	###	194,441	###	###	###	0.0
2003-Sep-26 Fri	###	6.71	###	###			###	###	0.0
2003-Sep-25 Thu	###	6.71	6.55	6.55			20.7	20.7	0.5
2003-Sep-24 Wed	6.7	6.77	###	6.76			71.6	71.6	0.5
2003-Sep-23 Tue	6.77	6.79	###	6.73			###	###	###
2003-Sep-22 Mon	6.83	6.87	6.78	6.8			###	###	0.5
2003-Sep-19 Fri	6.85	###	6.8	6.84			31.4	31.4	0.5
2003-Sep-18 Thu	6.78	6.84	6.78	6.8			###	###	0.5
2003-Sep-17 Wed	6.7	6.7	###	6.7			###	###	0.5
2003-Sep-16 Tue	###	###	###	###	457,083	0	###	###	0.0
2003-Sep-15 Mon	###	6.7	###	###	1,541,685	5,164,644	###	###	0.0
2003-Sep-12 Fri	6.76	6.76	###	###	257,883	871,644	###	###	0.0
2003-Sep-11 Thu	6.84	6.84	6.78	6.8			36.8	36.8	0.5
2003-Sep-10 Wed	###	###	6.81	6.84			###	###	0.5
2003-Sep-09 Tue	6.85	###	6.85	###			75.3	75.3	0.0
2003-Sep-08 Mon	###	###	6.83	6.85			27.7	27.7	###
2003-Sep-05 Fri	###	###	6.76	###	120,087	###	###	###	0.0
2003-Sep-04 Thu	###	###	6.86	###			63.6	63.6	0.0
2003-Sep-03 Wed	###	###	###	###			67.9	67.9	0.0
2003-Sep-02 Tue	6.8	###	6.76	###	1,191,974	4,028,872	79.0	79.0	0.0
2003-Sep-01 Mon	6.81	6.82	6.77	6.81			###	###	###
2003-Aug-29 Fri	6.79	6.79	6.72	6.75			31.2	31.2	0.5
2003-Aug-28 Thu	6.78	6.86	6.73	6.8			67.7	67.7	0.5
2003-Aug-27 Wed	6.85	6.85	6.75	6.8			###	###	0.5
2003-Aug-26 Tue	6.86	6.88	6.82	6.85			37.6	37.6	###
2003-Aug-25 Mon	###	###	6.83	6.85	210,557	719,052	###	###	###
2003-Aug-22 Fri	6.77	###	6.72	###			82.3	82.3	0.0
2003-Aug-21 Thu	6.72	6.77	6.71	6.77	5,780,777	###	78.0	78.0	###
2003-Aug-20 Wed	6.7	6.75	###	6.71	277,786	937,527	###	###	###
2003-Aug-19 Tue	6.71	6.74	###	6.7			35.5	35.5	0.5
2003-Aug-18 Mon	6.77	6.8	###	###			###	###	0.0
2003-Aug-15 Fri	6.46	6.78	6.46	6.75			###	###	0.5
2003-Aug-14 Thu	###	6.5	###	###	1,171,650	###	###	###	0.0
2003-Aug-13 Wed	###	###	###	###	329,045	0	###	###	0.0
2003-Aug-12 Tue	###	###	###	###	301,686	0	###	###	0.0
2003-Aug-11 Mon	###	###	###	###	196,485	0	###	###	0.0
2003-Aug-08 Fri	###	###	###	###			###	###	0.0
2003-Aug-07 Thu	###	###	6	###			73.0	73.0	0.0
2003-Aug-06 Wed	###	###	###	###	927,527	0	69.0	69.0	0.0
2003-Aug-05 Tue	###	###	###	###	447,555	0	###	###	0.0
2003-Aug-04 Mon	###	###	###	###			###	###	0.0
2003-Aug-01 Fri	###	###	###	###			###	###	0.0
2003-Jul-31 Thu	###	###	###	###	1,502,149	0	###	###	0.0
2003-Jul-30 Wed	###	###	###	###	993,640	0	###	###	0.0
2003-Jul-29 Tue	###	###	###	###	328,881	0	25.3	25.3	0.0
2003-Jul-28 Mon	###	6.2	###	###			###	###	0.0
2003-Jul-25 Fri	###	###	###	###			###	###	0.0
2003-Jul-24 Thu	###	###	6	###	603,056	###	27.4	27.4	0.0
2003-Jul-23 Wed	###	###	###	###	112,174	0	###	###	0.0
2003-Jul-22 Tue	###	###	###	###			78.0	78.0	0.0
2003-Jul-21 Mon	###	###	###	###	742,456	0	###	###	0.0
2003-Jul-18 Fri	###	###	###	###	198,877	0	###	###	0.0
2003-Jul-17 Thu	###	###	###	###			73.6	73.6	0.0
2003-Jul-16 Wed	###	###	###	###			63.7	63.7	0.0
2003-Jul-15 Tue	6	###	###	###	159,752	0	###	###	0.0
2003-Jul-14 Mon	###	###	###	###			20.7	20.7	0.0
2003-Jul-11 Fri	###	###	###	###			23.2	23.2	0.0
2003-Jul-10 Thu	###	###	###	###			86.6	86.6	0.0
2003-Jul-09 Wed	###	###	###	###	141,446	0	###	###	0.0
2003-Jul-08 Tue	5.85	###	5.85	###			83.5	83.5	0.0
2003-Jul-07 Mon	5.86	###	5.84	5.85	526,025	###	###	###	0.4
2003-Jul-04 Fri	5.84	5.88	5.81	5.88	413,682	2,417,971	79.2	79.2	0.4
2003-Jul-03 Thu	5.8	5.88	5.8	5.88			###	###	0.4
2003-Jul-02 Wed	###	###	5.8	5.84	262,278	###	###	###	0.4
2003-Jul-01 Tue	5.87	###	5.8	###			71.6	71.6	0.0
2003-Jun-30 Mon	5.8	5.86	5.76	5.85	227,349	###	###	###	0.4
2003-Jun-27 Fri	5.8	5.85	5.78	5.82			69.3	69.3	0.4
2003-Jun-26 Thu	5.82	5.87	5.8	5.84	953,720	5,564,956	78.9	78.9	0.4
2003-Jun-25 Wed	5.85	5.88	5.82	5.82			###	###	0.4
2003-Jun-24 Tue	5.84	###	5.78	###			81.5	81.5	0.0
2003-Jun-23 Mon	###	###	5.85	5.86	347,259	###	19.8	19.8	0.4
2003-Jun-20 Fri	###	###	###	###			###	###	0.0
2003-Jun-19 Thu	5.88	###	5.82	###			###	###	0.0
2003-Jun-18 Wed	5.8	5.88	5.8	5.84			###	###	0.4
2003-Jun-17 Tue	###	###	5.8	5.85	626,046	###	###	###	0.4
2003-Jun-16 Mon	5.75	5.87	5.73	5.87	354,752	###	###	###	###
2003-Jun-13 Fri	5.83	###	5.8	5.86			###	###	0.4
2003-Jun-12 Thu	###	###	5.81	5.86			###	###	0.4
2003-Jun-11 Wed	###	###	5.86	###	848,273	###	20.1	20.1	0.0
2003-Jun-10 Tue	###	###	###	###	1,209,329	0	80.9	80.9	0.0
2003-Jun-06 Fri	5.79	###	5.79	###			88.0	88.0	0.0
2003-Jun-05 Thu	5.7	5.85	5.7	5.85			87.7	87.7	0.4
2003-Jun-04 Wed	5.72	5.72	5.55	###			###	###	0.0
2003-Jun-03 Tue	5.8	5.8	5.72	5.72			23.3	23.3	0.4
2003-Jun-02 Mon	###	5.82	###	5.79			###	###	###
2003-May-30 Fri	5.73	5.75	###	###			###	###	0.0
2003-May-29 Thu	5.79	5.8	5.72	5.76			###	###	###
2003-May-28 Wed	5.7	5.77	5.7	5.75			79.2	79.2	###
2003-May-27 Tue	5.77	5.77	###	###	1,214,371	###	12.6	12.6	0.0
2003-May-26 Mon	5.82	###	5.78	5.78			###	###	0.4
2003-May-23 Fri	###	###	5.8	5.8	444,929	###	13.9	13.9	0.4
2003-May-22 Thu	###	###	5.77	###	292,853	844,880	74.0	74.0	0.0
2003-May-21 Wed	###	###	###	###			###	###	0.0
2003-May-20 Tue	###	###	###	###			31.1	31.1	0.0
2003-May-19 Mon	###	###	###	###			###	###	0.0
2003-May-16 Fri	6.2	6.21	###	###			###	###	0.0
2003-May-15 Thu	6.2	6.25	###	6.2			###	###	0.4
2003-May-14 Wed	6.28	6.28	6.2	6.23			24.8	24.8	0.4
2003-May-13 Tue	###	6.4	6.27	###	248,856	###	###	###	0.0
2003-May-12 Mon	###	6.49	###	###	703,381	2,282,471	69.9	69.9	0.0
2003-May-09 Fri	6.2	###	6.2	###			84.4	84.4	0.0
2003-May-08 Thu	###	6.24	###	6.21	635,481	###	80.9	80.9	###
2003-May-07 Wed	6.27	6.29	###	6.22			###	###	0.4
2003-May-06 Tue	###	###	###	6.28			###	###	0.4
2003-May-05 Mon	6.4	6.45	###	###			###	###	0.0
2003-May-02 Fri	###	6.45	###	###			###	###	0.0
2003-May-01 Thu	###	###	5.87	###	1,613,825	4,736,576	###	###	0.0
2003-Apr-30 Wed	5.57	###	5.57	5.81			###	###	###
2003-Apr-29 Tue	5.41	5.47	###	5.47			80.2	80.2	###
2003-Apr-28 Mon	5.4	5.48	###	###	303,120	830,548	###	###	0.0
2003-Apr-24 Thu	5.54	5.54	###	5.45			###	###	###
2003-Apr-23 Wed	5.55	5.59	5.53	5.59			77.7	77.7	###
2003-Apr-22 Tue	5.52	5.52	5.41	5.5			###	###	0.4
2003-Apr-17 Thu	###	5.44	###	5.41			###	###	###
2003-Apr-16 Wed	5.22	5.47	5.22	5.46	394,643	###	94.4	94.4	###
2003-Apr-15 Tue	5.4	5.4	5.25	###	636,953	3,391,774	16.5	16.5	0.0
2003-Apr-14 Mon	5.4	5.41	###	5.4			75.0	75.0	0.4
2003-Apr-11 Fri	5.52	5.55	###	5.42	345,282	958,157	13.4	13.4	0.4
2003-Apr-10 Thu	5.42	###	5.42	5.52			81.9	81.9	0.4
2003-Apr-09 Wed	###	5.46	###	5.42	291,327	795,322	###	###	0.4
2003-Apr-08 Tue	5.47	5.47	###	5.4	1,084,546	###	20.0	20.0	0.4
2003-Apr-07 Mon	5.4	5.57	5.4	5.5	442,087	2,424,847	82.5	82.5	0.4
2003-Apr-04 Fri	###	###	###	###			90.5	90.5	0.0
2003-Apr-03 Thu	5.28	###	###	5.25			27.0	27.0	0.4
2003-Apr-02 Wed	5.43	5.43	###	###	383,544	1,041,321	###	###	0.0
2003-Apr-01 Tue	5.54	###	5.41	5.43	555,475	1,502,559	###	###	0.4
2003-Mar-31 Mon	5.57	###	5.52	5.54			25.3	25.3	0.4
2003-Mar-28 Fri	5.4	5.58	###	5.58			90.9	90.9	0.4
2003-Mar-27 Thu	###	5.5	###	###			71.1	71.1	0.0
2003-Mar-26 Wed	5.44	5.49	###	###	337,521	###	###	###	0.0
2003-Mar-25 Tue	###	5.45	###	5.44			###	###	0.4
2003-Mar-24 Mon	5.51	5.55	###	5.4	263,274	730,585	###	###	0.4
2003-Mar-21 Fri	###	5.5	###	5.5			89.3	89.3	0.4
2003-Mar-20 Thu	5.4	5.48	###	###	401,284	###	###	###	0.0
2003-Mar-19 Wed	5.5	5.5	###	5.45			21.6	21.6	###
2003-Mar-18 Tue	5.25	5.55	5.25	5.54	435,053	2,349,286	###	###	0.4
2003-Mar-17 Mon	###	###	###	###			89.4	89.4	0.0
2003-Mar-14 Fri	###	###	###	###			###	###	0.0
2003-Mar-13 Thu	5	###	5	###	395,086	###	83.6	83.6	0.0
2003-Mar-12 Wed	###	###	###	###	716,875	0	###	###	0.0
2003-Mar-11 Tue	5.28	###	###	###	535,589	0	20.8	20.8	0.0
2003-Mar-10 Mon	###	###	5.26	5.26			###	###	0.4
2003-Mar-07 Fri	5.25	5.44	5.25	###	268,859	1,437,051	87.9	87.9	0.0
2003-Mar-06 Thu	5.4	5.42	###	5.25	504,158	###	###	###	0.4
2003-Mar-05 Wed	###	5.4	5.25	5.4	1,001,744	5,334,286	###	###	0.4
2003-Mar-04 Tue	###	###	5.45	5.48	1,246,974	###	###	###	###
2003-Mar-03 Mon	5.76	5.77	###	###			###	###	0.0
2003-Feb-28 Fri	5.56	5.73	5.52	5.73			###	###	###
2003-Feb-27 Thu	###	###	5.4	5.41			10.3	10.3	###
2003-Feb-26 Wed	5.52	5.8	5.4	###			90.7	90.7	0.0
2003-Feb-25 Tue	###	5.73	5.45	5.54	431,048	2,409,558	23.4	23.4	0.4
2003-Feb-24 Mon	5.8	5.88	5.72	5.75			###	###	###
2003-Feb-21 Fri	6	6	5.76	5.82	825,828	###	11.0	11.0	0.4
2003-Feb-20 Thu	###	###	###	###	507,442	0	21.3	21.3	0.0
2003-Feb-19 Wed	6.4	6.4	6	###			###	###	0.0
2003-Feb-18 Tue	6.55	6.59	###	6.42	268,089	883,353	14.5	14.5	0.5
2003-Feb-17 Mon	6.5	6.74	6.45	###	229,280	###	###	###	0.0
2003-Feb-14 Fri	###	6.78	6.52	6.58	600,150	###	###	###	0.5
2003-Feb-13 Thu	###	7.2	###	6.79			###	###	0.5
2003-Feb-12 Wed	###	###	###	###	232,771	0	###	###	0.0
2003-Feb-11 Tue	###	###	###	###	363,021	0	80.9	80.9	0.0
2003-Feb-10 Mon	7.2	7.24	###	###	86,975	314,849	###	###	0.0
2003-Feb-07 Fri	###	7.28	###	7.2			86.7	86.7	0.5
2003-Feb-06 Thu	###	###	###	###	328,387	0	###	###	0.0
2003-Feb-05 Wed	7.21	7.24	###	###			###	###	0.0
2003-Feb-04 Tue	###	###	7.24	7.28	296,685	###	###	###	0.5
2003-Feb-03 Mon	7.48	7.48	###	7.45	147,426	551,373	###	###	0.5
2003-Jan-31 Fri	###	7.47	###	7.47			###	###	###
2003-Jan-30 Thu	7.4	7.5	###	7.47	229,459	860,471	###	###	###
2003-Jan-29 Wed	###	7.45	###	7.4	129,644	482,923	81.7	81.7	0.5
2003-Jan-28 Tue	###	7.4	7.28	###			###	###	0.0
2003-Jan-24 Fri	###	7.49	###	###			73.9	73.9	0.0
2003-Jan-23 Thu	###	###	7.28	7.29			###	###	###
2003-Jan-22 Wed	7.4	7.4	###	###			###	###	0.0
2003-Jan-21 Tue	7.4	7.43	###	7.4	782,852	###	###	###	0.5
2003-Jan-20 Mon	###	7.47	###	###			###	###	0.0
2003-Jan-17 Fri	###	7.41	###	###	138,450	512,957	###	###	0.0
2003-Jan-16 Thu	7.47	7.47	###	7.4			###	###	0.5
2003-Jan-15 Wed	7.45	7.51	7.43	7.5			###	###	0.5
2003-Jan-14 Tue	7.5	###	7.48	7.51			70.0	70.0	###
2003-Jan-13 Mon	7.51	7.55	7.5	7.5	147,047	1,106,528	26.5	26.5	0.5
2003-Jan-10 Fri	###	###	7.5	7.53	87,576	###	20.0	20.0	0.5
2003-Jan-09 Thu	###	###	###	###			70.0	70.0	0.0
2003-Jan-08 Wed	###	###	###	###	655,672	0	###	###	0.0
2003-Jan-07 Tue	###	###	7.57	###	928,777	3,515,420	###	###	0.0
2003-Jan-06 Mon	###	7.7	###	###			###	###	0.0
2003-Jan-03 Fri	7.46	7.59	7.46	7.59	80,849	608,388	###	###	0.5
2003-Jan-02 Thu	7.44	7.49	7.44	7.45	73,548	###	###	###	0.5
2002-Dec-31 Tue	7.45	7.5	7.42	7.5			###	###	0.5
2002-Dec-30 Mon	7.4	7.45	###	7.44			76.5	76.5	###
2002-Dec-27 Fri	7.4	7.45	7.4	7.45			75.5	75.5	0.5
2002-Dec-24 Tue	7.44	7.47	7.44	7.47	48,778	###	77.1	77.1	###
2002-Dec-23 Mon	7.42	7.45	###	7.42			71.0	71.0	0.5
2002-Dec-20 Fri	7.41	7.51	###	7.49	275,940	1,036,154	76.3	76.3	###
2002-Dec-19 Thu	7.4	7.42	###	7.42			68.1	68.1	0.5
2002-Dec-18 Wed	7.4	7.5	7.4	7.47	977,547	7,282,725	###	###	###
2002-Dec-17 Tue	###	7.48	###	7.42			###	###	0.5
2002-Dec-16 Mon	###	7.4	###	###			###	###	0.0
2002-Dec-13 Fri	###	###	###	###			###	###	0.0
2002-Dec-12 Thu	7.4	7.47	###	7.41	210,171	784,988	73.1	73.1	###
2002-Dec-11 Wed	7.25	7.48	7.25	7.48	538,255	3,964,248	92.1	92.1	0.5
2002-Dec-10 Tue	###	7.4	7.26	###			###	###	0.0
2002-Dec-09 Mon	7.25	###	7.25	###			###	###	0.0
2002-Dec-06 Fri	7.2	7.26	7.2	7.26			79.4	79.4	0.5
2002-Dec-05 Thu	###	###	###	7.24			###	###	0.5
2002-Dec-04 Wed	7.44	7.47	7.24	###			28.1	28.1	0.0
2002-Dec-03 Tue	7.46	7.51	7.41	7.5			79.7	79.7	0.5
2002-Dec-02 Mon	7.45	7.46	###	7.46			68.7	68.7	0.5
2002-Nov-29 Fri	7.48	7.49	###	7.45			23.5	23.5	0.5
2002-Nov-28 Thu	7.5	7.53	7.49	7.5	175,171	###	70.6	70.6	0.5
2002-Nov-27 Wed	###	###	7.5	7.53	455,487	1,708,076	###	###	0.5
2002-Nov-26 Tue	###	7.7	7.46	###	973,925	7,382,351	82.1	82.1	0.0
2002-Nov-25 Mon	7.55	7.7	7.54	###			82.9	82.9	0.0
2002-Nov-22 Fri	7.5	7.57	7.48	7.57			###	###	###
2002-Nov-21 Thu	7.42	7.56	7.42	7.48			75.7	75.7	0.5
2002-Nov-20 Wed	###	7.42	###	7.42			###	###	0.5
2002-Nov-19 Tue	###	###	###	###			###	###	0.0
2002-Nov-18 Mon	7.5	7.5	###	###	180,147	675,551	###	###	0.0
2002-Nov-15 Fri	###	7.43	###	7.43	623,379	2,315,852	76.1	76.1	###
2002-Nov-14 Thu	###	###	###	###			88.4	88.4	0.0
2002-Nov-13 Wed	###	###	###	###			89.0	89.0	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	7.25	7.25	###	###			29.4	29.4	0.0
2002-Nov-08 Fri	7.2	###	###	7.28	992,677	0	84.7	84.7	0.5
2002-Nov-07 Thu	###	7.2	###	7.2	1,405,346	5,059,245	###	###	0.5
2002-Nov-06 Wed	###	###	###	###			###	###	0.0
2002-Nov-05 Tue	###	###	###	###			###	###	0.0
2002-Nov-04 Mon	###	###	###	###			84.5	84.5	0.0
2002-Nov-01 Fri	7	###	###	###			75.9	75.9	0.0
2002-Oct-31 Thu	###	###	###	###			83.8	83.8	0.0
2002-Oct-30 Wed	6.88	###	6.87	###			###	###	0.0
2002-Oct-29 Tue	6.82	###	6.82	###			83.9	83.9	0.0
2002-Oct-28 Mon	6.89	###	6.89	###			74.4	74.4	0.0
2002-Oct-25 Fri	6.89	###	6.83	6.89	108,371	370,086	###	###	0.5
2002-Oct-24 Thu	6.88	###	6.81	6.89			76.3	76.3	0.5
2002-Oct-23 Wed	6.8	###	6.77	###	2,587,388	###	80.1	80.1	0.0
2002-Oct-22 Tue	6.8	6.8	6.78	6.8	649,082	###	73.3	73.3	0.5
2002-Oct-21 Mon	6.73	6.8	6.71	6.8	148,122	###	85.2	85.2	0.5
2002-Oct-18 Fri	6.79	6.8	6.75	6.78			34.4	34.4	0.5
2002-Oct-17 Thu	6.82	###	6.78	6.8			30.1	30.1	0.5
2002-Oct-16 Wed	6.87	6.88	6.84	6.84			###	###	0.5
2002-Oct-15 Tue	###	6.85	###	6.83			###	###	0.5
2002-Oct-14 Mon	6.7	6.74	###	###			29.1	29.1	0.0
2002-Oct-11 Fri	6.84	6.84	###	6.7	625,881	###	###	###	0.5
2002-Oct-10 Thu	6.72	6.87	6.72	6.85			###	###	###
2002-Oct-09 Wed	6.8	6.8	6.74	6.76			###	###	0.5
2002-Oct-08 Tue	6.73	6.83	6.73	6.8	257,757	###	###	###	0.5
2002-Oct-07 Mon	6.79	6.79	6.74	6.74			###	###	###
2002-Oct-04 Fri	###	###	6.78	6.84	418,159	1,417,559	21.8	21.8	0.5
2002-Oct-03 Thu	###	###	6.88	###			###	###	0.0
2002-Oct-02 Wed	###	###	6.82	###	111,950	381,749	###	###	0.0
2002-Oct-01 Tue	###	###	6.84	6.84			26.3	26.3	0.5
2002-Sep-30 Mon	6.79	###	6.79	###	577,083	###	78.4	78.4	0.0
2002-Sep-27 Fri	6.75	7	6.75	7			92.3	92.3	0.5
2002-Sep-26 Thu	6.81	6.88	6.8	6.8			32.9	32.9	0.5
2002-Sep-25 Wed	6.78	6.79	6.74	6.79	173,159	1,171,420	81.3	81.3	0.5
2002-Sep-24 Tue	6.8	6.84	6.8	6.8			82.4	82.4	0.5
2002-Sep-23 Mon	###	###	6.81	6.88	113,372	###	36.2	36.2	###
2002-Sep-20 Fri	6.8	###	6.76	###	144,079	486,987	86.6	86.6	0.0
2002-Sep-19 Thu	###	###	6.88	6.88			14.8	14.8	###
2002-Sep-18 Wed	###	###	###	###			###	###	0.0
2002-Sep-17 Tue	###	7	###	7			###	###	0.5
2002-Sep-16 Mon	7	7	###	7			###	###	0.5
2002-Sep-13 Fri	###	###	###	7			###	###	0.5
2002-Sep-12 Thu	###	###	###	###			###	###	0.0
2002-Sep-11 Wed	###	###	###	###	439,644	0	###	###	0.0
2002-Sep-10 Tue	6.85	###	6.85	###	240,528	###	###	###	0.0
2002-Sep-09 Mon	6.76	6.85	6.76	6.84			84.0	84.0	0.5
2002-Sep-06 Fri	6.74	6.79	6.72	6.78			###	###	0.5
2002-Sep-05 Thu	6.78	6.81	6.75	6.76	138,081	936,189	###	###	0.5
2002-Sep-04 Wed	6.75	6.81	6.71	6.71	559,980	###	###	###	###
2002-Sep-03 Tue	6.77	6.78	6.77	6.78			###	###	0.5
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	6.87	###			69.1	69.1	0.0
2002-Aug-29 Thu	###	###	###	###			###	###	0.0
2002-Aug-28 Wed	###	###	###	###			###	###	0.0
2002-Aug-27 Tue	###	###	7	###	289,345	###	72.5	72.5	0.0
2002-Aug-26 Mon	###	###	###	###			###	###	0.0
2002-Aug-23 Fri	###	###	###	###	214,349	0	###	###	0.0
2002-Aug-22 Thu	###	###	###	###			84.0	84.0	0.0
2002-Aug-21 Wed	6.77	###	6.77	###	253,025	856,489	###	###	0.0
2002-Aug-20 Tue	6.76	6.81	6.72	6.76	841,742	5,694,384	73.6	73.6	0.5
2002-Aug-19 Mon	6.7	6.7	###	###			28.3	28.3	0.0
2002-Aug-16 Fri	6.52	6.81	6.5	###	790,255	5,259,147	###	###	0.0
2002-Aug-15 Thu	###	6.71	6.2	6.59	985,974	###	###	###	###
2002-Aug-14 Wed	6.7	6.72	###	6.7			###	###	0.5
2002-Aug-13 Tue	6.82	6.84	6.7	6.75			21.3	21.3	0.5
2002-Aug-12 Mon	6.73	6.85	6.73	6.85	344,228	###	86.5	86.5	###
2002-Aug-09 Fri	###	6.74	###	6.73	168,943	###	###	###	###
2002-Aug-08 Thu	###	6.75	###	###			67.8	67.8	0.0
2002-Aug-07 Wed	###	###	###	###	228,759	0	71.9	71.9	0.0
2002-Aug-06 Tue	###	6.71	###	###			###	###	0.0
2002-Aug-05 Mon	###	6.7	###	6.7	93,229	###	###	###	0.5
2002-Aug-02 Fri	###	###	6.54	###	172,084	###	79.7	79.7	0.0
2002-Aug-01 Thu	###	###	6.57	###			76.4	76.4	0.0
2002-Jul-31 Wed	6.7	6.71	###	###	434,472	1,457,653	###	###	0.0
2002-Jul-30 Tue	###	6.71	###	6.7	638,043	###	72.4	72.4	0.5
2002-Jul-29 Mon	###	6.7	###	6.7	1,063,273	###	72.1	72.1	0.5
2002-Jul-26 Fri	###	###	6.46	###	1,280,229	###	82.3	82.3	0.0
2002-Jul-25 Thu	6.5	###	6.5	###	333,951	1,085,340	###	###	0.0
2002-Jul-24 Wed	6.46	6.52	###	6.45			###	###	###
2002-Jul-23 Tue	6.45	6.52	6.42	6.46			###	###	###
2002-Jul-22 Mon	###	6.5	###	6.5			###	###	0.5
2002-Jul-19 Fri	6.52	6.55	6.5	6.52	232,579	1,517,577	###	###	0.5
2002-Jul-18 Thu	6.45	6.55	6.43	6.55			###	###	0.5
2002-Jul-17 Wed	6.56	6.57	6.42	6.5			###	###	0.5
2002-Jul-16 Tue	6.52	###	6.52	6.57	439,986	1,434,354	85.0	85.0	###
2002-Jul-15 Mon	###	###	6.52	6.57	124,626	406,280	###	###	###
2002-Jul-12 Fri	###	###	###	###			73.0	73.0	0.0
2002-Jul-11 Thu	###	6.74	###	6.74			89.2	89.2	###
2002-Jul-10 Wed	###	6.72	###	6.72	92,480	###	79.2	79.2	0.5
2002-Jul-09 Tue	6.77	6.79	###	6.75	208,087	706,455	###	###	0.5
2002-Jul-08 Mon	6.72	6.85	6.72	6.77			77.8	77.8	###
2002-Jul-05 Fri	###	###	###	###			###	###	0.0
2002-Jul-04 Thu	###	###	6.55	###	472,928	###	75.0	75.0	0.0
2002-Jul-03 Wed	6.55	6.7	6.55	###			###	###	0.0
2002-Jul-02 Tue	6.53	###	6.5	6.56			###	###	0.5
2002-Jul-01 Mon	###	6.58	6.29	6.58	154,927	996,955	92.3	92.3	0.5
2002-Jun-28 Fri	6.27	###	6.26	6.28	867,553	2,715,440	###	###	0.4
2002-Jun-27 Thu	6.27	6.29	6.23	6.25			30.3	30.3	###
2002-Jun-26 Wed	###	###	###	6.29	288,053	0	###	###	###
2002-Jun-25 Tue	6.47	6.47	###	###			33.9	33.9	0.0
2002-Jun-24 Mon	6.45	6.54	6.45	6.48	254,455	1,652,685	78.9	78.9	0.5
2002-Jun-21 Fri	6.45	6.52	6.42	6.52			78.6	78.6	0.5
2002-Jun-20 Thu	6.42	6.48	6.4	6.47	159,250	1,025,570	78.4	78.4	0.5
2002-Jun-19 Wed	6.47	6.49	6.4	6.46	205,729	1,325,923	37.9	37.9	###
2002-Jun-18 Tue	6.42	6.48	6.42	6.45	341,273	###	78.6	78.6	###
2002-Jun-17 Mon	6.44	6.44	###	6.42			###	###	0.5
2002-Jun-14 Fri	6.45	6.52	6.4	6.44			35.0	35.0	0.5
2002-Jun-13 Thu	6.47	6.54	6.46	6.5	502,385	###	77.5	77.5	0.5
2002-Jun-12 Wed	6.45	6.49	6.45	6.47	534,573	3,458,687	###	###	0.5
2002-Jun-11 Tue	6.58	###	6.48	6.5	639,324	###	###	###	0.5
2002-Jun-07 Fri	6.52	6.58	6.51	6.58			###	###	0.5
2002-Jun-06 Thu	6.51	6.58	6.51	6.57	400,587	2,621,841	###	###	###
2002-Jun-05 Wed	6.5	6.52	6.49	6.51			###	###	###
2002-Jun-04 Tue	6.52	6.55	6.48	6.51	946,385	###	###	###	###
2002-Jun-03 Mon	6.7	6.71	6.54	6.58			18.5	18.5	0.5
2002-May-31 Fri	6.58	6.7	6.51	6.7	990,280	###	82.0	82.0	0.5
2002-May-30 Thu	6.7	6.7	###	###	1,771,558	###	###	###	0.0
2002-May-29 Wed	6.71	6.71	###	###			25.3	25.3	0.0
2002-May-28 Tue	6.89	6.89	6.72	6.74			###	###	###
2002-May-27 Mon	###	###	###	###	297,159	0	18.3	18.3	0.0
2002-May-24 Fri	6.86	###	6.82	###	411,170	1,402,089	83.1	83.1	0.0
2002-May-23 Thu	6.73	6.87	6.73	6.86	370,172	###	###	###	0.5
2002-May-22 Wed	6.75	6.77	6.7	6.7			###	###	0.5
2002-May-21 Tue	###	6.79	###	6.77	461,659	###	88.0	88.0	###
2002-May-20 Mon	###	###	6.57	###	124,827	410,056	###	###	0.0
2002-May-17 Fri	###	###	6.58	###	198,448	###	20.5	20.5	0.0
2002-May-16 Thu	6.48	6.7	6.47	###	722,087	4,754,942	###	###	0.0
2002-May-15 Wed	###	6.5	###	6.49	404,250	###	81.0	81.0	###
2002-May-14 Tue	###	###	###	###			76.3	76.3	0.0
2002-May-13 Mon	###	###	###	###			###	###	0.0
2002-May-10 Fri	###	6.44	###	6.4	454,059	###	###	###	0.5
2002-May-09 Thu	###	6.4	###	###			81.4	81.4	0.0
2002-May-08 Wed	###	###	###	###			71.6	71.6	0.0
2002-May-07 Tue	###	6.4	###	###			###	###	0.0
2002-May-06 Mon	6.46	6.48	6.4	6.41			31.6	31.6	0.5
2002-May-03 Fri	6.45	6.48	6.45	6.46	181,842	###	###	###	###
2002-May-02 Thu	6.4	6.54	6.4	6.47	313,047	###	81.8	81.8	0.5
2002-May-01 Wed	6.45	6.47	###	6.4	225,576	###	29.2	29.2	0.5
2002-Apr-30 Tue	6.58	6.58	###	6.45	596,246	1,961,649	23.1	23.1	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-05 17:00:26 thru 2026-03-05 17:00:30 for 0 hrs 0 min 4 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000