(BKL) BLACKMORES LIMITED Daily Prices

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

_{Currently Sun 26-Mar-08 03:02:42 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BKL) BLACKMORES LIMITED Daily Prices...

TOC Company Info for BKL Limits

Company Details for (BKL) BLACKMORES LIMITED

Listing Code	BKL
Listing Name	BLACKMORES LIMITED
GICS Sector	Household & Personal Products
ISIN Name	BLACKMORES LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BKL7

Maximum Price date available .. Friday 6th March 2026
Latest price with VOLUME for BKL .. Friday 21st July 2023

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	3	4	0.0
MAX	###	###	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BKL Bottom

1 2 Next >>

End of day Prices (full format),

5408 Days for (BKL) BLACKMORES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2023-Aug-11 Fri	94.73	94.73	94.73	94.73	0				###
2023-Aug-10 Thu	94.73	94.73	94.73	94.73	0				###
2023-Aug-09 Wed	94.73	94.73	94.73	94.73	0				###
2023-Aug-08 Tue	94.73	94.73	94.73	94.73	0				###
2023-Aug-07 Mon	94.73	94.73	94.73	94.73	0				###
2023-Aug-04 Fri	94.73	94.73	94.73	94.73	0				###
2023-Aug-03 Thu	94.73	94.73	94.73	94.73	0				###
2023-Aug-02 Wed	94.73	94.73	94.73	94.73	0				###
2023-Aug-01 Tue	94.73	94.73	94.73	94.73	0				###
2023-Jul-31 Mon	94.73	94.73	94.73	94.73	0				###
2023-Jul-28 Fri	94.73	94.73	94.73	94.73	0				###
2023-Jul-27 Thu	94.73	94.73	94.73	94.73	0				###
2023-Jul-26 Wed	94.73	94.73	94.73	94.73	0				###
2023-Jul-25 Tue	94.73	94.73	94.73	94.73	0				###
2023-Jul-24 Mon	94.73	94.73	94.73	94.73	0				###
2023-Jul-21 Fri	94.76	94.79	94.7	94.73	379,184	35,925,788	37.7	37.7	###
2023-Jul-20 Thu	###	94.79	###	94.7	74,725	###	72.7	72.7	6.8
2023-Jul-19 Wed	94.73	94.8	###	###			34.3	34.3	0.0
2023-Jul-18 Tue	###	###	94.5	94.56			41.4	41.4	6.8
2023-Jul-17 Mon	94.75	94.75	94.53	94.71			###	###	###
2023-Jul-14 Fri	94.75	94.775	94.53	94.75			61.2	61.2	6.8
2023-Jul-13 Thu	###	###	94.42	94.75			###	###	6.8
2023-Jul-12 Wed	###	###	94.4	###	24,042	1,134,782	73.9	73.9	0.0
2023-Jul-11 Tue	94.47	###	94.44	###	26,557	1,254,021	###	###	0.0
2023-Jul-10 Mon	###	###	###	###			79.9	79.9	0.0
2023-Jul-07 Fri	###	94.58	###	###			43.0	43.0	0.0
2023-Jul-06 Thu	###	94.5	###	94.49	53,383	2,522,346	###	###	###
2023-Jul-05 Wed	94.4	94.59	###	###			37.8	37.8	0.0
2023-Jul-04 Tue	###	###	###	###	75,224	0	59.2	59.2	0.0
2023-Jul-03 Mon	94.25	94.48	94.23	94.25			###	###	6.7
2023-Jun-30 Fri	94.24	94.48	94.21	94.24	67,078	6,328,473	###	###	###
2023-Jun-29 Thu	###	###	94.2	94.24			###	###	###
2023-Jun-28 Wed	94.24	94.45	94.2	###			58.8	58.8	0.0
2023-Jun-27 Tue	###	94.48	###	94.25	86,722	4,096,747	###	###	6.7
2023-Jun-26 Mon	94.25	94.41	###	###			###	###	0.0
2023-Jun-23 Fri	###	###	###	94.26	68,154	0	###	###	6.7
2023-Jun-22 Thu	94.2	###	###	###	119,275	0	47.8	47.8	0.0
2023-Jun-21 Wed	94.2	94.44	###	###			###	###	0.0
2023-Jun-20 Tue	###	94.5	###	94.21			36.2	36.2	###
2023-Jun-19 Mon	###	94.54	###	###			70.2	70.2	0.0
2023-Jun-16 Fri	94.2	###	###	94.21	48,079	0	60.8	60.8	###
2023-Jun-15 Thu	###	###	###	###	44,156	0	40.1	40.1	0.0
2023-Jun-14 Wed	###	94.42	###	###	52,151	2,462,048	41.6	41.6	0.0
2023-Jun-13 Tue	###	94.4	###	###			40.5	40.5	0.0
2023-Jun-09 Fri	###	###	###	###			36.4	36.4	0.0
2023-Jun-08 Thu	###	94.2	###	###	50,249	2,366,727	###	###	0.0
2023-Jun-07 Wed	94.44	94.44	###	###	97,785	###	###	###	0.0
2023-Jun-06 Tue	94.26	###	###	###			40.4	40.4	0.0
2023-Jun-05 Mon	###	94.55	###	94.25	82,721	###	75.7	75.7	6.7
2023-Jun-02 Fri	###	###	###	###	23,643	0	64.8	64.8	0.0
2023-Jun-01 Thu	###	###	###	###	39,543	0	###	###	0.0
2023-May-31 Wed	###	94.2	###	###			76.3	76.3	0.0
2023-May-30 Tue	94.2	94.2	###	###	17,457	822,224	###	###	0.0
2023-May-29 Mon	###	94.24	###	###			###	###	0.0
2023-May-26 Fri	###	###	###	###			###	###	0.0
2023-May-25 Thu	###	###	###	###			###	###	0.0
2023-May-24 Wed	###	94.2	###	###	56,123	###	75.9	75.9	0.0
2023-May-23 Tue	###	94.44	###	###	25,926	1,224,225	###	###	0.0
2023-May-22 Mon	###	94.43	###	###			45.0	45.0	0.0
2023-May-19 Fri	94.49	94.49	###	94.25	121,589	5,744,472	30.1	30.1	6.7
2023-May-18 Thu	94.5	94.5	###	###	21,723	###	###	###	0.0
2023-May-17 Wed	###	94.49	###	###			72.0	72.0	0.0
2023-May-16 Tue	###	94.275	93.86	###			###	###	0.0
2023-May-15 Mon	94.5	94.55	93.87	###	30,326	###	37.6	37.6	0.0
2023-May-12 Fri	###	###	93.84	94.5	32,870	###	###	###	6.8
2023-May-11 Thu	94.5	94.75	93.78	###			30.2	30.2	0.0
2023-May-10 Wed	###	94.4	###	###			###	###	0.0
2023-May-09 Tue	94.4	94.75	###	###	41,778	###	###	###	0.0
2023-May-08 Mon	94.5	###	94.25	94.4			###	###	6.7
2023-May-05 Fri	94.5	###	94.5	###			71.9	71.9	0.0
2023-May-04 Thu	###	###	###	94.79			###	###	###
2023-May-03 Wed	###	94.89	###	###			###	###	0.0
2023-May-02 Tue	###	###	###	###	176,652	0	###	###	0.0
2023-May-01 Mon	94.49	###	93.5	94.57			###	###	6.8
2023-Apr-28 Fri	94.2	###	93.75	###			75.0	75.0	0.0
2023-Apr-27 Thu	###	94.26	###	94.26	586,381	###	81.7	81.7	6.7
2023-Apr-26 Wed	###	79.4	76.56	76.79	20,276	1,581,122	26.6	26.6	5.5
2023-Apr-24 Mon	78.53	78.72	77.53	###	15,387	###	###	###	0.0
2023-Apr-21 Fri	78.51	78.8	77.52	78.53	22,574	1,764,383	69.1	69.1	###
2023-Apr-20 Thu	###	###	77.82	78.43	24,773	###	74.9	74.9	5.6
2023-Apr-19 Wed	###	###	###	77.52			###	###	5.5
2023-Apr-18 Tue	77.82	78.59	77.45	77.88	17,257	###	73.3	73.3	5.6
2023-Apr-17 Mon	###	78.85	77.56	78.26	22,623	###	40.3	40.3	5.6
2023-Apr-14 Fri	77.5	###	77.25	###			###	###	0.0
2023-Apr-13 Thu	76.72	77.73	76.72	77.5			77.5	77.5	5.5
2023-Apr-12 Wed	77.79	###	76	###	43,357	###	28.6	28.6	0.0
2023-Apr-11 Tue	74.89	77.44	74.89	###			84.0	84.0	0.0
2023-Apr-06 Thu	73.7	74.48	###	74.43			78.0	78.0	###
2023-Apr-05 Wed	74	74.53	73	73.75			34.2	34.2	5.3
2023-Apr-04 Tue	###	73.59	###	73.26			91.6	91.6	5.2
2023-Apr-03 Mon	###	###	###	70.59	16,026	0	73.0	73.0	5.0
2023-Mar-31 Fri	70.58	70.89	###	###			###	###	0.0
2023-Mar-30 Thu	###	###	###	70.56			###	###	###
2023-Mar-29 Wed	###	###	###	###	29,158	0	20.8	20.8	0.0
2023-Mar-28 Tue	74.87	###	###	72	26,726	0	###	###	5.1
2023-Mar-27 Mon	###	73	71.85	###			77.4	77.4	0.0
2023-Mar-24 Fri	71.5	###	###	71.81	18,186	0	67.0	67.0	###
2023-Mar-23 Thu	###	###	###	###			38.0	38.0	0.0
2023-Mar-22 Wed	72.88	###	71.52	72.45			###	###	5.2
2023-Mar-21 Tue	70.47	###	70.47	###	14,825	522,358	###	###	0.0
2023-Mar-20 Mon	###	73.5	70.82	###	22,289	1,608,374	38.1	38.1	0.0
2023-Mar-17 Fri	###	###	###	73.72	35,928	0	71.9	71.9	5.3
2023-Mar-16 Thu	71.76	73.42	71.76	###	46,578	###	87.1	87.1	0.0
2023-Mar-15 Wed	74.49	74.49	72.4	72.59			16.0	16.0	5.2
2023-Mar-14 Tue	###	###	72.485	###			###	###	0.0
2023-Mar-13 Mon	###	###	73.51	74.42	17,154	###	23.4	23.4	5.3
2023-Mar-10 Fri	76.21	###	###	###			20.5	20.5	0.0
2023-Mar-09 Thu	###	###	###	76.84	26,170	0	17.4	17.4	5.5
2023-Mar-08 Wed	75.54	###	75.54	###	17,249	###	81.4	81.4	0.0
2023-Mar-07 Tue	###	77.87	76.51	77.24	11,848	914,547	###	###	5.5
2023-Mar-06 Mon	###	###	###	###	13,521	0	###	###	0.0
2023-Mar-03 Fri	76.48	77.8	76.48	77.2			80.2	80.2	5.5
2023-Mar-02 Thu	77	###	76.44	###	34,683	1,325,584	72.5	72.5	0.0
2023-Mar-01 Wed	77.77	###	###	###			###	###	0.0
2023-Feb-28 Tue	79.48	79.48	###	###			34.0	34.0	0.0
2023-Feb-27 Mon	###	###	###	78.28			###	###	###
2023-Feb-24 Fri	###	###	75.74	###	67,144	2,542,743	73.3	73.3	0.0
2023-Feb-23 Thu	83.5	###	###	###			9.1	9.1	0.0
2023-Feb-22 Wed	###	###	###	###	53,047	0	###	###	0.0
2023-Feb-21 Tue	###	###	###	###			###	###	0.0
2023-Feb-20 Mon	85	###	84.4	85.54			###	###	###
2023-Feb-17 Fri	###	###	###	###	41,775	0	86.9	86.9	0.0
2023-Feb-16 Thu	###	###	###	84.27			73.4	73.4	###
2023-Feb-15 Wed	###	###	###	###			###	###	0.0
2023-Feb-14 Tue	86.77	###	###	###	34,475	0	80.2	80.2	0.0
2023-Feb-13 Mon	###	86.5	###	###			84.1	84.1	0.0
2023-Feb-10 Fri	###	###	###	85.78	25,056	0	75.1	75.1	6.1
2023-Feb-09 Thu	85.51	86.89	84.53	###	57,749	###	77.1	77.1	0.0
2023-Feb-08 Wed	86	87.24	84.88	###	30,928	###	37.3	37.3	0.0
2023-Feb-07 Tue	85.88	86.54	84.77	###	37,577	3,218,657	###	###	0.0
2023-Feb-06 Mon	86.23	###	###	85.8	30,726	0	44.1	44.1	6.1
2023-Feb-03 Fri	87.5	88.73	86.45	###			###	###	0.0
2023-Feb-02 Thu	89	89.77	###	87.71			###	###	###
2023-Feb-01 Wed	88.5	88.84	###	###	47,978	2,131,182	40.5	40.5	0.0
2023-Jan-31 Tue	87	87.89	86.46	###			81.4	81.4	0.0
2023-Jan-30 Mon	88	88.89	87.2	87.2	23,457	2,065,271	###	###	6.2
2023-Jan-27 Fri	85.52	87.24	85.52	###	28,347	###	84.2	84.2	0.0
2023-Jan-25 Wed	86.24	86.5	85	85.41	34,159	###	###	###	###
2023-Jan-24 Tue	86.5	86.88	###	###	38,571	1,675,524	33.3	33.3	0.0
2023-Jan-23 Mon	86.25	87.48	84.74	85.71			30.6	30.6	6.1
2023-Jan-20 Fri	###	###	84.72	###			74.6	74.6	0.0
2023-Jan-19 Thu	###	###	85.2	85.87	29,879	1,272,845	26.1	26.1	###
2023-Jan-18 Wed	###	###	###	###	53,625	0	92.2	92.2	0.0
2023-Jan-17 Tue	###	###	###	83.46			76.3	76.3	###
2023-Jan-16 Mon	###	###	80.51	83.52			###	###	6.0
2023-Jan-13 Fri	77.21	###	###	81.27			92.9	92.9	###
2023-Jan-12 Thu	75.25	77.5	###	76.5	39,187	###	###	###	5.5
2023-Jan-11 Wed	75	###	74.8	###			###	###	0.0
2023-Jan-10 Tue	###	###	72.56	73.22	20,841	###	###	###	5.2
2023-Jan-09 Mon	###	###	73.29	###	36,284	1,329,627	###	###	0.0
2023-Jan-06 Fri	###	###	71.49	###			###	###	0.0
2023-Jan-05 Thu	###	74.5	###	73.2	28,858	###	###	###	5.2
2023-Jan-04 Wed	74.88	###	72.29	###			24.8	24.8	0.0
2023-Jan-03 Tue	###	###	70.79	73.23	36,749	###	34.5	34.5	###
2022-Dec-30 Fri	72.5	###	###	72.2	29,374	0	28.2	28.2	5.2
2022-Dec-29 Thu	72.23	72.72	###	72	19,987	726,727	###	###	5.1
2022-Dec-28 Wed	73.58	###	71.7	71.75			19.2	19.2	5.1
2022-Dec-23 Fri	74	###	###	71.87			13.4	13.4	###
2022-Dec-22 Thu	###	75.43	74.53	74.53	17,088	1,281,258	28.1	28.1	###
2022-Dec-21 Wed	###	75.8	74.7	74.74			###	###	5.3
2022-Dec-20 Tue	75.75	###	###	###	19,074	0	###	###	0.0
2022-Dec-19 Mon	77.85	###	75.82	###	40,874	###	###	###	0.0
2022-Dec-16 Fri	###	77.83	###	77	103,179	###	67.1	67.1	5.5
2022-Dec-15 Thu	###	###	###	###	82,451	0	###	###	0.0
2022-Dec-14 Wed	71.71	###	###	72.26	21,141	0	74.9	74.9	###
2022-Dec-13 Tue	###	###	70.51	70.8			###	###	5.1
2022-Dec-12 Mon	72.8	72.8	71.21	###	19,276	###	28.2	28.2	0.0
2022-Dec-09 Fri	71.5	72.87	###	72.8			###	###	5.2
2022-Dec-08 Thu	71.5	71.5	69.84	70.51			###	###	###
2022-Dec-07 Wed	###	70.46	###	70.24	20,681	###	84.0	84.0	5.0
2022-Dec-06 Tue	###	###	###	70.75	13,189	0	82.9	82.9	###
2022-Dec-05 Mon	71	71.51	###	###	11,575	###	###	###	0.0
2022-Dec-02 Fri	72	72	###	70.47			19.4	19.4	###
2022-Dec-01 Thu	###	###	###	70.88	13,028	0	###	###	5.1
2022-Nov-30 Wed	###	71.275	###	###			###	###	0.0
2022-Nov-29 Tue	###	###	71.2	71.2	15,470	###	24.8	24.8	5.1
2022-Nov-28 Mon	72	72.23	###	71.42			###	###	###
2022-Nov-25 Fri	72	72.49	71.255	71.41			30.9	30.9	###
2022-Nov-24 Thu	71.28	###	70.83	###	32,029	###	75.5	75.5	0.0
2022-Nov-23 Wed	71.2	71.51	###	71	22,682	###	###	###	###
2022-Nov-22 Tue	70.26	70.84	###	70.42			###	###	###
2022-Nov-21 Mon	71	###	69.83	###			36.1	36.1	0.0
2022-Nov-18 Fri	69.8	###	69.49	70.42			###	###	###
2022-Nov-17 Thu	68.56	69.85	###	69.8			###	###	5.0
2022-Nov-16 Wed	###	68.85	67.43	###			72.6	72.6	0.0
2022-Nov-15 Tue	70	70	67.89	67.89			16.8	16.8	###
2022-Nov-14 Mon	68.22	###	67.81	###			###	###	0.0
2022-Nov-11 Fri	###	70.81	###	69.82	36,277	1,284,387	78.7	78.7	5.0
2022-Nov-10 Thu	67.5	67.5	###	###			33.3	33.3	0.0
2022-Nov-09 Wed	###	###	###	###			###	###	0.0
2022-Nov-08 Tue	###	###	###	###			###	###	0.0
2022-Nov-07 Mon	###	###	###	66.85			###	###	4.8
2022-Nov-04 Fri	66.84	###	###	###	25,327	0	###	###	0.0
2022-Nov-03 Thu	###	69.28	###	67.51			20.9	20.9	4.8
2022-Nov-02 Wed	68.49	###	68.49	###	34,945	###	82.1	82.1	0.0
2022-Nov-01 Tue	###	###	###	###			###	###	0.0
2022-Oct-31 Mon	66.5	###	###	###	23,473	0	###	###	0.0
2022-Oct-28 Fri	###	###	###	65.87			###	###	###
2022-Oct-27 Thu	###	66.77	###	###			###	###	0.0
2022-Oct-26 Wed	###	###	###	65.47			###	###	###
2022-Oct-25 Tue	65.2	66.46	###	65.77			77.9	77.9	4.7
2022-Oct-24 Mon	###	###	64.45	###			###	###	0.0
2022-Oct-21 Fri	###	64.28	###	###	27,573	###	###	###	0.0
2022-Oct-20 Thu	66.48	66.48	###	64.73			22.4	22.4	###
2022-Oct-19 Wed	67.49	67.49	66.2	###			###	###	0.0
2022-Oct-18 Tue	###	###	64.46	66.41	26,774	862,926	###	###	###
2022-Oct-17 Mon	65.2	65.43	63.47	63.71	26,571	###	22.0	22.0	###
2022-Oct-14 Fri	64.28	###	64.28	65.57			85.4	85.4	###
2022-Oct-13 Thu	###	65.225	###	###			###	###	0.0
2022-Oct-12 Wed	###	65.56	###	65.21	14,049	460,526	###	###	4.7
2022-Oct-11 Tue	###	65.48	64.27	###	16,678	1,081,985	38.6	38.6	0.0
2022-Oct-10 Mon	###	###	64.81	64.89			###	###	###
2022-Oct-07 Fri	###	###	###	67.22	23,289	0	###	###	###
2022-Oct-06 Thu	66.5	###	65.49	66.45	29,283	958,871	31.3	31.3	###
2022-Oct-05 Wed	63.41	66.52	63.41	###	37,571	###	91.4	91.4	0.0
2022-Oct-04 Tue	63.28	###	63.23	###	22,158	700,525	###	###	0.0
2022-Oct-03 Mon	###	64.255	62.73	###	18,645	###	###	###	0.0
2022-Sep-30 Fri	63.42	###	62.23	###			###	###	0.0
2022-Sep-29 Thu	64.2	65.71	63.7	63.7			34.6	34.6	4.6
2022-Sep-28 Wed	###	64.45	###	64.44	40,258	###	###	###	4.6
2022-Sep-27 Tue	###	###	63.24	64.2			###	###	4.6
2022-Sep-26 Mon	###	64.54	###	###			81.8	81.8	0.0
2022-Sep-23 Fri	###	###	###	###	46,346	0	15.3	15.3	0.0
2022-Sep-21 Wed	###	###	67.055	67.42			43.9	43.9	4.8
2022-Sep-20 Tue	###	###	66.88	###	26,320	880,140	40.3	40.3	0.0
2022-Sep-19 Mon	68.2	68.5	66.51	66.75			###	###	4.8
2022-Sep-16 Fri	###	69.48	###	###	35,922	###	###	###	0.0
2022-Sep-15 Thu	###	###	68.77	###			16.2	16.2	0.0
2022-Sep-14 Wed	70	70.58	69.2	69.5			24.5	24.5	5.0
2022-Sep-13 Tue	###	###	70.57	###			###	###	0.0
2022-Sep-12 Mon	###	71.53	###	71.22			###	###	5.1
2022-Sep-09 Fri	###	###	###	69.5			84.0	84.0	5.0
2022-Sep-08 Thu	66.53	68.44	###	68.4	46,777	###	###	###	4.9
2022-Sep-07 Wed	66.46	67.46	###	67.46	42,146	1,421,584	83.2	83.2	4.8
2022-Sep-06 Tue	68.72	68.72	###	66.71	24,988	858,587	15.8	15.8	###
2022-Sep-05 Mon	###	68.56	###	###			###	###	0.0
2022-Sep-02 Fri	67.23	###	66.775	67.75			###	###	###
2022-Sep-01 Thu	68.53	###	67.29	###			32.7	32.7	0.0
2022-Aug-31 Wed	68.5	70.84	68.5	###	26,040	###	63.7	63.7	0.0
2022-Aug-30 Tue	68.55	###	67.81	69.23	45,523	1,543,457	71.0	71.0	4.9
2022-Aug-29 Mon	68.8	69.5	###	69.22	47,025	###	###	###	4.9
2022-Aug-26 Fri	70	###	68.8	###			69.1	69.1	0.0
2022-Aug-25 Thu	68.73	###	67.81	###	26,545	###	70.6	70.6	0.0
2022-Aug-24 Wed	###	###	67.71	68.73	34,874	1,180,659	22.0	22.0	###
2022-Aug-23 Tue	68.56	69.41	###	###			37.3	37.3	0.0
2022-Aug-22 Mon	###	70.28	68.75	###	60,742	4,222,480	###	###	0.0
2022-Aug-19 Fri	###	###	71	###	84,056	2,983,988	###	###	0.0
2022-Aug-18 Thu	###	84	72.56	###	164,221	###	1.0	1.0	0.0
2022-Aug-17 Wed	###	###	###	###			90.8	90.8	0.0
2022-Aug-16 Tue	###	80.74	###	80.2	34,528	###	###	###	5.7
2022-Aug-15 Mon	###	78.7	###	###	13,626	536,183	83.9	83.9	0.0
2022-Aug-12 Fri	###	77.43	76.55	###	13,723	###	71.9	71.9	0.0
2022-Aug-11 Thu	###	###	###	77.5			18.8	18.8	5.5
2022-Aug-10 Wed	78.2	79.57	76.53	78.51			###	###	5.6
2022-Aug-09 Tue	###	79.8	###	78.24	16,146	644,225	27.4	27.4	5.6
2022-Aug-08 Mon	77	79.56	###	79.27	38,622	1,536,383	82.0	82.0	5.7
2022-Aug-05 Fri	77.85	78.49	###	###	10,571	414,858	###	###	0.0
2022-Aug-04 Thu	###	77.82	###	77.82	32,075	###	###	###	5.6
2022-Aug-03 Wed	77.49	77.49	75.26	76.44	16,753	###	###	###	5.5
2022-Aug-02 Tue	75.8	77.72	###	77.49			86.5	86.5	###
2022-Aug-01 Mon	77.58	77.84	75.57	75.79			###	###	###
2022-Jul-29 Fri	76.87	###	75.54	77.56			###	###	5.5
2022-Jul-28 Thu	###	###	###	###			56.9	56.9	0.0
2022-Jul-27 Wed	###	74.8	72.76	74.24	40,484	###	###	###	5.3
2022-Jul-26 Tue	###	###	73.82	74.5			###	###	###
2022-Jul-25 Mon	75.2	###	###	74.25			34.8	34.8	###
2022-Jul-22 Fri	73.88	76.72	73.88	76.49			87.7	87.7	###
2022-Jul-21 Thu	###	###	###	###	26,574	0	###	###	0.0
2022-Jul-20 Wed	75	75.79	###	75.22			###	###	5.4
2022-Jul-19 Tue	71.78	75	71.78	###			86.3	86.3	0.0
2022-Jul-18 Mon	75	75	72.2	73.57	45,076	###	20.4	20.4	5.3
2022-Jul-15 Fri	74	###	###	72.82	34,070	0	25.2	25.2	###
2022-Jul-14 Thu	###	75.56	###	###			71.4	71.4	0.0
2022-Jul-13 Wed	76.78	76.78	74.46	75.45	43,251	3,270,640	21.8	21.8	###
2022-Jul-12 Tue	75.49	78.42	74.88	###	52,441	###	###	###	0.0
2022-Jul-11 Mon	74.5	75.81	###	75.58	48,048	1,821,259	88.6	88.6	5.4
2022-Jul-08 Fri	77.5	77.5	74.89	###			13.0	13.0	0.0
2022-Jul-07 Thu	###	###	###	76.73			###	###	###
2022-Jul-06 Wed	###	###	###	###	117,422	0	94.0	94.0	0.0
2022-Jul-05 Tue	###	70.8	###	###	51,129	###	62.2	62.2	0.0
2022-Jul-04 Mon	70.5	71.83	69.46	###	52,785	###	67.5	67.5	0.0
2022-Jul-01 Fri	70	72.44	69.48	###	53,382	3,787,986	30.9	30.9	0.0
2022-Jun-30 Thu	70	71.2	###	70.4	74,587	###	###	###	5.0
2022-Jun-29 Wed	70	###	###	###			72.0	72.0	0.0
2022-Jun-28 Tue	###	70.49	###	70	28,155	992,322	71.9	71.9	5.0
2022-Jun-27 Mon	###	###	###	###			66.6	66.6	0.0
2022-Jun-24 Fri	69.22	70.21	68.78	###	30,426	2,114,454	51.3	51.3	0.0
2022-Jun-23 Thu	###	69.24	###	68.84			91.5	91.5	4.9
2022-Jun-22 Wed	###	###	###	###			###	###	0.0
2022-Jun-21 Tue	###	###	70.58	###			###	###	0.0
2022-Jun-20 Mon	71	71.49	69.47	70.24	25,278	###	###	###	5.0
2022-Jun-17 Fri	69.2	71	###	71	55,377	1,965,883	79.9	79.9	###
2022-Jun-16 Thu	70.81	###	###	70.57			###	###	###
2022-Jun-15 Wed	###	###	###	69.72	35,423	0	###	###	###
2022-Jun-14 Tue	###	###	67.5	###			51.7	51.7	0.0
2022-Jun-10 Fri	###	71.44	###	###			###	###	0.0
2022-Jun-09 Thu	###	###	70.57	###	26,940	950,577	36.4	36.4	0.0
2022-Jun-08 Wed	72.59	###	###	###			71.9	71.9	0.0
2022-Jun-07 Tue	71.8	###	70.45	70.74	24,683	869,458	###	###	5.1
2022-Jun-06 Mon	###	###	###	###	25,677	0	###	###	0.0
2022-Jun-03 Fri	70.77	70.8	###	70.21			###	###	###
2022-Jun-02 Thu	70.84	###	###	###	33,579	0	29.3	29.3	0.0
2022-Jun-01 Wed	###	###	71.77	###	29,523	###	33.1	33.1	0.0
2022-May-31 Tue	###	74.76	###	72.72	101,825	###	37.2	37.2	5.2
2022-May-30 Mon	71	72.86	###	###	31,655	###	79.4	79.4	0.0
2022-May-27 Fri	71.77	71.77	70.26	###			32.1	32.1	0.0
2022-May-26 Thu	70.58	###	69.74	###	16,045	559,489	###	###	0.0
2022-May-25 Wed	###	###	70.43	###	23,220	###	34.2	34.2	0.0
2022-May-24 Tue	71.29	72.7	70.45	###			###	###	0.0
2022-May-23 Mon	69.78	72.28	69.78	70.53	42,244	###	###	###	5.0
2022-May-20 Fri	###	###	###	69.71	31,321	0	###	###	###
2022-May-19 Thu	71.41	###	69.21	69.42	35,077	###	###	###	5.0
2022-May-18 Wed	72.5	###	71.86	72.49	30,370	###	###	###	5.2
2022-May-17 Tue	73.25	73.75	###	###			###	###	0.0
2022-May-16 Mon	73.2	74.24	72	###	59,377	4,341,646	40.9	40.9	0.0
2022-May-13 Fri	71.55	74.83	###	###			###	###	0.0
2022-May-12 Thu	70.58	71.55	69.23	###			85.4	85.4	0.0
2022-May-11 Wed	71.8	###	###	71.79	20,549	0	32.5	32.5	5.1
2022-May-10 Tue	70.8	###	###	###	42,123	0	58.6	58.6	0.0
2022-May-09 Mon	70.8	###	###	###	42,123	0	58.6	58.6	0.0
2022-May-06 Fri	###	###	71	71.4			###	###	###
2022-May-05 Thu	72.5	72.71	71.57	72.51	17,049	###	###	###	###
2022-May-04 Wed	###	###	###	###	9,341	0	###	###	0.0
2022-May-03 Tue	###	###	###	72.44			86.1	86.1	5.2
2022-May-02 Mon	###	71.74	70.85	###	14,157	1,009,323	###	###	0.0
2022-Apr-29 Fri	70.51	72.77	70.5	###	40,727	2,917,478	###	###	0.0
2022-Apr-28 Thu	70.2	71.53	70.2	###	20,328	1,440,543	71.2	71.2	0.0
2022-Apr-27 Wed	70.2	###	69.7	70.46			###	###	5.0
2022-Apr-26 Tue	71.25	###	###	70.4	25,021	0	###	###	5.0
2022-Apr-22 Fri	71.75	###	###	71.81			69.5	69.5	###
2022-Apr-21 Thu	###	###	###	###	19,288	0	###	###	0.0
2022-Apr-20 Wed	71.4	73.47	71.4	###			86.4	86.4	0.0
2022-Apr-19 Tue	71.5	72.43	70.25	###	71,629	###	###	###	0.0
2022-Apr-14 Thu	71.83	73.81	71.83	72.52			###	###	###
2022-Apr-13 Wed	71.24	###	71.24	71.83			###	###	###
2022-Apr-12 Tue	###	74.51	70.7	71			###	###	###
2022-Apr-11 Mon	###	74.77	###	###	26,945	###	74.4	74.4	0.0
2022-Apr-08 Fri	###	75	###	74.49	10,453	391,987	###	###	###
2022-Apr-07 Thu	###	74.47	73.51	###			48.0	48.0	0.0
2022-Apr-06 Wed	###	###	###	74.51			72.6	72.6	5.3
2022-Apr-05 Tue	74	76.21	74	75.59			###	###	###
2022-Apr-04 Mon	###	###	###	###			###	###	0.0
2022-Apr-01 Fri	###	###	###	###			33.4	33.4	0.0
2022-Mar-31 Thu	74.88	###	###	###			###	###	0.0
2022-Mar-30 Wed	75.7	75.79	###	###	29,388	1,113,658	31.1	31.1	0.0
2022-Mar-29 Tue	73.5	75.7	73.43	75.7	23,389	###	###	###	5.4
2022-Mar-28 Mon	###	74.72	###	###			###	###	0.0
2022-Mar-25 Fri	75.42	75.42	73.57	###			###	###	0.0
2022-Mar-24 Thu	###	###	###	73.8	35,840	0	###	###	###
2022-Mar-23 Wed	74.8	75	74	74			25.3	25.3	5.3
2022-Mar-22 Tue	###	###	74	74			23.4	23.4	5.3
2022-Mar-21 Mon	###	###	###	###			###	###	0.0
2022-Mar-18 Fri	###	77.56	###	75.4	53,073	2,058,170	22.4	22.4	5.4
2022-Mar-17 Thu	78.43	###	###	###	69,024	0	###	###	0.0
2022-Mar-16 Wed	###	###	75.46	77.21			###	###	###
2022-Mar-15 Tue	###	###	###	###	56,553	0	78.2	78.2	0.0
2022-Mar-14 Mon	75.54	76.22	73.58	###	63,781	###	###	###	0.0
2022-Mar-11 Fri	76.73	77.27	###	74.74			###	###	5.3
2022-Mar-10 Thu	###	77.57	###	76.81			###	###	###
2022-Mar-09 Wed	###	76.75	###	###			82.9	82.9	0.0
2022-Mar-08 Tue	###	###	73.88	###	41,789	1,543,685	37.9	37.9	0.0
2022-Mar-07 Mon	###	###	###	75.47			###	###	###
2022-Mar-04 Fri	76.5	78.5	###	###	32,426	1,272,720	87.3	87.3	0.0
2022-Mar-03 Thu	###	79.88	###	77.53			35.9	35.9	5.5
2022-Mar-02 Wed	###	###	###	77	312,750	0	18.0	18.0	5.5
2022-Mar-01 Tue	###	###	###	###			8.1	8.1	0.0
2022-Feb-28 Mon	###	###	###	###	122,187	0	###	###	0.0
2022-Feb-25 Fri	83.87	83.87	72.26	###	295,477	###	###	###	0.0
2022-Feb-24 Thu	86.77	92.2	###	###			42.4	42.4	0.0
2022-Feb-23 Wed	89.78	###	89.76	###			###	###	0.0
2022-Feb-22 Tue	###	91.56	###	###			###	###	0.0
2022-Feb-21 Mon	###	###	###	92.25			###	###	###
2022-Feb-18 Fri	87.5	90.79	87.5	###			###	###	0.0
2022-Feb-17 Thu	###	90.86	###	89.24	20,753	###	38.2	38.2	6.4
2022-Feb-16 Wed	88.48	89.76	87.83	###			72.9	72.9	0.0
2022-Feb-15 Tue	###	88.45	85.4	###			###	###	0.0
2022-Feb-14 Mon	89.2	89.2	87.7	###	16,545	###	38.7	38.7	0.0
2022-Feb-11 Fri	###	###	###	89.24			88.8	88.8	6.4
2022-Feb-10 Thu	87.49	###	86.29	###	24,421	1,053,644	###	###	0.0
2022-Feb-09 Wed	86.42	87.46	###	87.46	21,254	###	###	###	6.2
2022-Feb-08 Tue	84.5	86.4	###	85.85			###	###	6.1
2022-Feb-07 Mon	85	###	84.5	84.5	29,840	1,260,740	34.9	34.9	6.0
2022-Feb-04 Fri	84.5	###	###	85.76	29,471	0	71.8	71.8	6.1
2022-Feb-03 Thu	84.5	86.29	###	###			80.8	80.8	0.0
2022-Feb-02 Wed	81.25	###	81.25	###			###	###	0.0
2022-Feb-01 Tue	81	84.22	81	###			###	###	0.0
2022-Jan-31 Mon	84.5	84.5	81.71	81.72	40,381	###	14.1	14.1	5.8
2022-Jan-28 Fri	79.5	###	78.21	###	95,977	3,753,180	92.4	92.4	0.0
2022-Jan-27 Thu	86.5	87.46	###	###			7.0	7.0	0.0
2022-Jan-25 Tue	84	###	###	###	34,479	0	89.4	89.4	0.0
2022-Jan-24 Mon	###	85.5	83.48	84.5			###	###	6.0
2022-Jan-21 Fri	83.25	###	83.25	83.53			87.2	87.2	###
2022-Jan-20 Thu	###	###	80.78	83.55	34,723	###	###	###	6.0
2022-Jan-19 Wed	81.5	83.52	81.5	###			###	###	0.0
2022-Jan-18 Tue	###	83.57	81.86	###			38.7	38.7	0.0
2022-Jan-17 Mon	82	83.77	81.51	###	19,641	###	79.3	79.3	0.0
2022-Jan-14 Fri	83.23	###	81.76	###			###	###	0.0
2022-Jan-13 Thu	86.8	86.8	###	###	17,641	###	10.9	10.9	0.0
2022-Jan-12 Wed	86.8	86.8	84.48	###	27,747	2,376,253	17.6	17.6	0.0
2022-Jan-11 Tue	84.28	86.22	###	###			77.3	77.3	0.0
2022-Jan-10 Mon	###	###	83.24	86.49	39,486	###	35.7	35.7	6.2
2022-Jan-07 Fri	###	87.86	###	###	15,823	###	###	###	0.0
2022-Jan-06 Thu	88.58	###	###	86.41			30.6	30.6	6.2
2022-Jan-05 Wed	92.4	92.4	88.58	###			###	###	0.0
2022-Jan-04 Tue	###	92.46	90.55	91.56			66.2	66.2	6.5
2021-Dec-31 Fri	93.43	93.5	91.28	91.28	23,479	2,169,224	###	###	6.5
2021-Dec-30 Thu	92.8	93.83	91.28	93.59			73.5	73.5	6.7
2021-Dec-29 Wed	91.5	92.79	90.78	92.7	29,676	###	68.5	68.5	###
2021-Dec-24 Fri	92.5	92.5	###	###	11,370	###	8.8	8.8	0.0
2021-Dec-23 Thu	###	92.57	90.45	###	15,553	1,423,255	###	###	0.0
2021-Dec-22 Wed	89	###	89	###	27,885	1,240,882	85.2	85.2	0.0
2021-Dec-21 Tue	86.51	89.55	86.51	89.4			88.3	88.3	6.4
2021-Dec-20 Mon	###	###	###	###			32.2	32.2	0.0
2021-Dec-17 Fri	92.51	92.52	87.89	87.89	41,648	3,756,857	###	###	6.3
2021-Dec-16 Thu	94.58	94.58	###	89.81			###	###	###
2021-Dec-15 Wed	91.5	###	89.41	###	31,942	###	34.8	34.8	0.0
2021-Dec-14 Tue	87.4	93.43	87	###			97.1	97.1	0.0
2021-Dec-13 Mon	###	###	87.44	87.44			###	###	6.2
2021-Dec-10 Fri	90.5	90.5	87.5	89	30,474	2,712,186	###	###	6.4
2021-Dec-09 Thu	89	90.29	89	###	29,151	2,613,241	69.9	69.9	0.0
2021-Dec-08 Wed	###	90.5	###	###	34,072	1,541,758	81.3	81.3	0.0
2021-Dec-07 Tue	89.76	###	###	89.56			###	###	6.4
2021-Dec-06 Mon	###	89.86	87.77	88.59			56.6	56.6	6.3
2021-Dec-03 Fri	###	90.85	###	###			46.0	46.0	0.0
2021-Dec-02 Thu	92.45	92.45	88.72	###	17,587	###	###	###	0.0
2021-Dec-01 Wed	89.87	###	89.53	###	35,979	###	82.7	82.7	0.0
2021-Nov-30 Tue	92.4	94.5	###	###			###	###	0.0
2021-Nov-29 Mon	###	94.22	###	###			68.7	68.7	0.0
2021-Nov-26 Fri	96.52	96.52	92.41	###			23.1	23.1	0.0
2021-Nov-25 Thu	94.71	###	93.52	94.79	25,676	###	###	###	###
2021-Nov-24 Wed	96.21	96.49	93.43	94.56	25,859	2,455,570	29.6	29.6	6.8
2021-Nov-23 Tue	###	###	###	96.53			###	###	###
2021-Nov-22 Mon	100.5	###	96.73	97.48			20.3	20.3	7.0
2021-Nov-19 Fri	###	###	100.79	101.54			37.1	37.1	7.3
2021-Nov-18 Thu	###	###	100.7	###	57,689	2,904,641	###	###	0.0
2021-Nov-17 Wed	###	102.41	###	###	47,285	2,421,228	###	###	0.0
2021-Nov-16 Tue	###	99.43	97.76	###	19,586	1,931,081	44.1	44.1	0.0
2021-Nov-15 Mon	97.5	99.74	###	99.51	25,781	###	81.2	81.2	7.1
2021-Nov-12 Fri	###	###	###	###	14,679	0	20.9	20.9	0.0
2021-Nov-11 Thu	98.73	###	96.53	97.22			26.2	26.2	6.9
2021-Nov-10 Wed	###	100.78	98.55	98.88	35,075	3,495,749	37.0	37.0	7.1
2021-Nov-09 Tue	###	101.29	###	99.54	39,279	1,989,284	###	###	###
2021-Nov-08 Mon	###	###	###	###			###	###	0.0
2021-Nov-05 Fri	###	101.5	100.46	101.4			71.7	71.7	7.2
2021-Nov-04 Thu	###	101.57	###	###			79.5	79.5	0.0
2021-Nov-03 Wed	99.5	100.22	###	###	30,881	1,547,446	###	###	0.0
2021-Nov-02 Tue	98.5	99.49	96.79	###	17,722	###	75.0	75.0	0.0
2021-Nov-01 Mon	95.21	99.48	95.21	###			94.2	94.2	0.0
2021-Oct-29 Fri	###	94.82	###	###			48.9	48.9	0.0
2021-Oct-28 Thu	96.4	###	###	94.8			29.4	29.4	###
2021-Oct-27 Wed	###	###	94.72	###			80.9	80.9	0.0
2021-Oct-26 Tue	97.8	98.7	###	###	39,746	###	31.2	31.2	0.0
2021-Oct-25 Mon	###	###	97.26	97.84			###	###	7.0
2021-Oct-22 Fri	99.81	###	###	100.73			76.9	76.9	###
2021-Oct-21 Thu	###	102.45	99.74	###	33,974	###	###	###	0.0
2021-Oct-20 Wed	98.85	###	###	102.22	137,127	0	###	###	###
2021-Oct-19 Tue	###	99.44	###	###			###	###	0.0
2021-Oct-18 Mon	99.8	###	###	###			36.8	36.8	0.0
2021-Oct-15 Fri	98.49	99.78	97.71	99.45	47,440	###	73.7	73.7	###
2021-Oct-14 Thu	###	98.5	96.78	###			###	###	0.0
2021-Oct-13 Wed	###	###	94.82	96.54	22,871	###	###	###	6.9
2021-Oct-12 Tue	###	98.5	###	###	43,375	###	37.1	37.1	0.0
2021-Oct-11 Mon	###	98.5	###	###	79,578	###	###	###	0.0
2021-Oct-08 Fri	###	###	94.5	95.21	26,944	###	###	###	###
2021-Oct-07 Thu	###	###	93.4	94.77			33.8	33.8	###
2021-Oct-06 Wed	93.74	###	92.74	###			75.6	75.6	0.0
2021-Oct-05 Tue	92.5	95.8	92.5	###	41,824	3,937,729	89.0	89.0	0.0
2021-Oct-04 Mon	###	###	###	93.59			###	###	6.7
2021-Oct-01 Fri	92.5	###	###	###	34,853	0	###	###	0.0
2021-Sep-30 Thu	###	###	###	###	28,578	0	###	###	0.0
2021-Sep-29 Wed	###	###	###	###			###	###	0.0
2021-Sep-28 Tue	94.5	95.54	92.7	93.85			45.9	45.9	###
2021-Sep-27 Mon	###	###	###	94.73			###	###	###
2021-Sep-24 Fri	###	94.82	###	###			###	###	0.0
2021-Sep-23 Thu	###	###	###	90.84	41,245	0	###	###	6.5
2021-Sep-22 Wed	88	###	88	89.23			###	###	###
2021-Sep-21 Tue	87.25	###	87.25	88.22			###	###	###
2021-Sep-20 Mon	###	###	86.85	87.57			64.0	64.0	6.3
2021-Sep-17 Fri	90.29	90.86	88.85	###			29.3	29.3	0.0
2021-Sep-16 Thu	89.55	91.8	89.55	###	39,481	###	###	###	0.0
2021-Sep-15 Wed	###	###	###	###			###	###	0.0
2021-Sep-14 Tue	90.88	###	90.2	###			74.5	74.5	0.0
2021-Sep-13 Mon	89.44	92.8	89.27	90.88	31,459	2,863,870	###	###	###
2021-Sep-10 Fri	###	92.21	###	92.21	32,757	###	###	###	###
2021-Sep-09 Thu	###	93.48	90.46	###			###	###	0.0
2021-Sep-08 Wed	91.5	94.7	###	###	49,040	2,322,044	###	###	0.0
2021-Sep-07 Tue	95.52	###	93.2	###	57,656	###	28.7	28.7	0.0
2021-Sep-06 Mon	93.7	95.73	91.28	95.5	71,623	###	79.9	79.9	###
2021-Sep-03 Fri	94.26	###	93.4	94.48	55,655	2,599,088	61.0	61.0	6.7
2021-Sep-02 Thu	92.87	###	###	94.26			77.7	77.7	6.7
2021-Sep-01 Wed	###	98.74	92.86	###	105,356	###	###	###	0.0
2021-Aug-31 Tue	###	99.8	###	99.8	137,920	###	84.6	84.6	7.1
2021-Aug-30 Mon	###	98.26	93.28	###	125,855	###	###	###	0.0
2021-Aug-27 Fri	91.8	###	91.71	###			96.2	96.2	0.0
2021-Aug-26 Thu	79	###	78.72	###			99.2	99.2	0.0
2021-Aug-25 Wed	78.5	79.83	78.45	79.79			75.5	75.5	###
2021-Aug-24 Tue	###	###	###	78.53	41,176	0	84.5	84.5	###
2021-Aug-23 Mon	###	76.89	###	76.49			###	###	###
2021-Aug-20 Fri	###	###	###	###	34,281	0	###	###	0.0
2021-Aug-19 Thu	75.8	###	75.45	76.45	42,727	1,611,876	76.2	76.2	###
2021-Aug-18 Wed	###	76.84	74.83	76.2			###	###	5.4
2021-Aug-17 Tue	77.5	###	###	###	25,441	0	###	###	0.0
2021-Aug-16 Mon	77.2	###	76.88	###			79.5	79.5	0.0
2021-Aug-13 Fri	77	78.41	###	77.48			###	###	5.5
2021-Aug-12 Thu	###	78.2	75.87	###			77.6	77.6	0.0
2021-Aug-11 Wed	73.4	###	73.4	75.87			###	###	###
2021-Aug-10 Tue	75.5	75.5	###	###	21,746	###	###	###	0.0
2021-Aug-09 Mon	###	###	73.45	74.54			###	###	5.3
2021-Aug-06 Fri	75.45	75.45	###	74	45,947	1,733,350	20.4	20.4	5.3
2021-Aug-05 Thu	###	###	###	75.54			75.7	75.7	5.4
2021-Aug-04 Wed	72.5	75.78	72.5	###			92.2	92.2	0.0
2021-Aug-03 Tue	72.79	73.46	72.42	###			###	###	0.0
2021-Aug-02 Mon	###	74.5	72.87	73.5	26,555	###	67.1	67.1	5.3
2021-Jul-30 Fri	###	###	###	###	29,587	0	###	###	0.0
2021-Jul-29 Thu	73.5	###	72.56	###	31,983	1,160,343	###	###	0.0
2021-Jul-28 Wed	74.5	75.28	73.5	73.82	36,527	2,717,243	38.6	38.6	5.3
2021-Jul-27 Tue	76	###	###	74.59			27.6	27.6	5.3
2021-Jul-26 Mon	###	###	75.27	###			38.7	38.7	0.0
2021-Jul-23 Fri	###	76.89	###	76.89			80.9	80.9	5.5
2021-Jul-22 Thu	77	###	###	###			26.4	26.4	0.0
2021-Jul-21 Wed	77.59	77.59	75.57	###	45,329	###	###	###	0.0
2021-Jul-20 Tue	###	###	75.52	76.56			75.2	75.2	5.5
2021-Jul-19 Mon	###	###	###	76.85	56,744	0	53.3	53.3	###
2021-Jul-16 Fri	77.25	###	###	###			81.2	81.2	0.0
2021-Jul-15 Thu	76.88	77.47	74.27	###	66,680	###	###	###	0.0
2021-Jul-14 Wed	73.25	78	###	76.43			###	###	###
2021-Jul-13 Tue	72.8	72.8	71.76	###	19,240	###	###	###	0.0
2021-Jul-12 Mon	72	73	###	72.86			83.1	83.1	5.2
2021-Jul-09 Fri	70.5	71.7	70.25	71.7			86.2	86.2	###
2021-Jul-08 Thu	71	71.4	###	###	31,329	1,118,445	###	###	0.0
2021-Jul-07 Wed	70.53	71.22	###	###	18,823	670,287	###	###	0.0
2021-Jul-06 Tue	71.4	###	###	70.46	24,255	0	###	###	5.0
2021-Jul-05 Mon	73	73	###	###			###	###	0.0
2021-Jul-02 Fri	72.5	73.28	72	72.42	16,176	1,175,024	34.0	34.0	5.2
2021-Jul-01 Thu	###	73.5	###	72.81	29,043	###	30.3	30.3	###
2021-Jun-30 Wed	###	73.47	71.73	73.47	48,185	###	70.5	70.5	5.2
2021-Jun-29 Tue	71.5	72.55	70.88	###			79.9	79.9	0.0
2021-Jun-28 Mon	###	###	71.59	###	29,476	###	33.2	33.2	0.0
2021-Jun-25 Fri	73	###	73	73.24	33,476	1,221,874	###	###	###
2021-Jun-24 Thu	71.76	###	71.53	72.53			75.8	75.8	###
2021-Jun-23 Wed	71.7	###	###	71.83			###	###	###
2021-Jun-22 Tue	72	72.81	71.25	71.74			###	###	5.1
2021-Jun-21 Mon	###	71.51	70	71.4	33,259	2,353,240	###	###	###
2021-Jun-18 Fri	70	###	70	###			###	###	0.0
2021-Jun-17 Thu	###	###	###	###			###	###	0.0
2021-Jun-16 Wed	69.7	70.57	###	70.51			86.1	86.1	###
2021-Jun-15 Tue	###	###	###	69.84	39,127	0	###	###	5.0
2021-Jun-11 Fri	68.29	70.52	68.29	###	39,973	2,774,326	81.5	81.5	0.0
2021-Jun-10 Thu	69.25	69.84	68.42	###			###	###	0.0
2021-Jun-09 Wed	###	###	###	###	28,082	0	###	###	0.0
2021-Jun-08 Tue	###	###	###	68.8			70.6	70.6	4.9
2021-Jun-07 Mon	###	###	###	68.53	36,029	0	77.1	77.1	###
2021-Jun-04 Fri	###	68.87	67.88	68.24			###	###	4.9
2021-Jun-03 Thu	###	###	67.45	###			###	###	0.0
2021-Jun-02 Wed	67.27	68.88	###	68.4			###	###	4.9
2021-Jun-01 Tue	70.88	70.88	66.57	###	85,075	5,846,779	9.6	9.6	0.0
2021-May-31 Mon	69.71	71.89	###	###	65,546	2,356,050	81.7	81.7	0.0
2021-May-28 Fri	###	69.79	68.81	###	20,957	1,452,320	64.0	64.0	0.0
2021-May-27 Thu	###	69.29	68.2	###	51,651	3,550,747	###	###	0.0
2021-May-26 Wed	68.76	69.28	###	###			66.9	66.9	0.0
2021-May-25 Tue	68.8	68.8	67.71	68.41			###	###	###
2021-May-24 Mon	68.88	68.88	###	67.8			###	###	4.8
2021-May-21 Fri	###	###	66.86	67.72			###	###	4.8
2021-May-20 Thu	###	66.46	###	###			87.8	87.8	0.0
2021-May-19 Wed	64.51	###	###	###			###	###	0.0
2021-May-18 Tue	###	65.49	64.5	64.77			###	###	###
2021-May-17 Mon	###	67.42	###	###			###	###	0.0
2021-May-14 Fri	66.8	###	###	###			###	###	0.0
2021-May-13 Thu	65.5	66.5	###	###	35,024	1,164,548	47.4	47.4	0.0
2021-May-12 Wed	###	###	65.25	###	26,445	###	40.5	40.5	0.0
2021-May-11 Tue	###	###	65.85	###	47,285	1,556,858	###	###	0.0
2021-May-10 Mon	68.7	69.5	66.73	###	87,255	5,943,374	###	###	0.0
2021-May-07 Fri	68.21	69.77	###	###			###	###	0.0
2021-May-06 Thu	69.7	70.5	68.23	68.53	39,673	###	33.7	33.7	###
2021-May-05 Wed	70.8	71.7	###	###			32.9	32.9	0.0
2021-May-04 Tue	71.29	71.73	70.27	71.28	46,442	3,297,382	43.8	43.8	###
2021-May-03 Mon	###	73.5	71.25	71.29			###	###	5.1
2021-Apr-30 Fri	###	71.82	70.75	###	29,255	2,085,442	###	###	0.0
2021-Apr-29 Thu	###	###	70.77	###			32.8	32.8	0.0
2021-Apr-28 Wed	###	72.49	70.5	###			36.4	36.4	0.0
2021-Apr-27 Tue	###	###	70.26	###			40.5	40.5	0.0
2021-Apr-26 Mon	75.54	75.54	###	72	85,782	3,239,986	8.7	8.7	5.1
2021-Apr-23 Fri	79.81	###	74	75.5	154,976	###	6.0	6.0	5.4
2021-Apr-22 Thu	84.24	84.24	80.42	###			###	###	0.0
2021-Apr-21 Wed	###	84.42	83.2	84.24			###	###	6.0
2021-Apr-20 Tue	85	87	84.58	###			43.1	43.1	0.0
2021-Apr-19 Mon	84.51	###	84.29	###	44,386	1,870,647	###	###	0.0
2021-Apr-16 Fri	86.86	88.49	84.58	###			###	###	0.0
2021-Apr-15 Thu	82.81	87.45	###	86.26	58,646	###	91.1	91.1	###
2021-Apr-14 Wed	81.5	###	80.88	82.81	34,583	###	80.4	80.4	###
2021-Apr-13 Tue	###	81.87	###	81.56			###	###	5.8
2021-Apr-12 Mon	###	###	79.49	80.59			81.9	81.9	###
2021-Apr-09 Fri	###	###	80.21	###			###	###	0.0
2021-Apr-08 Thu	81.88	82.79	###	###	25,025	###	###	###	0.0
2021-Apr-07 Wed	###	83	###	###			###	###	0.0
2021-Apr-06 Tue	###	82.57	###	###			84.3	84.3	0.0
2021-Apr-01 Thu	79	80.7	77.88	###			###	###	0.0
2021-Mar-31 Wed	78.28	###	###	79.76	37,227	0	###	###	5.7
2021-Mar-30 Tue	82	###	77.81	79.29			###	###	###
2021-Mar-29 Mon	###	###	###	###			###	###	0.0
2021-Mar-26 Fri	###	85.87	82.59	82.85			27.8	27.8	5.9
2021-Mar-25 Thu	82.8	###	81.77	82.57			###	###	5.9
2021-Mar-24 Wed	82	83.21	###	###			###	###	0.0
2021-Mar-23 Tue	###	84.48	82.42	82.59			39.6	39.6	###
2021-Mar-22 Mon	82.79	###	82.5	84.72	27,341	###	86.6	86.6	###
2021-Mar-19 Fri	83	###	83	###	26,744	1,109,876	67.1	67.1	0.0
2021-Mar-18 Thu	86.26	###	###	84.52	34,754	0	###	###	6.0
2021-Mar-17 Wed	###	86.88	84.89	###	21,174	1,818,528	26.0	26.0	0.0
2021-Mar-16 Tue	87	88.2	###	###			###	###	0.0
2021-Mar-15 Mon	85	###	84.45	###	49,076	###	###	###	0.0
2021-Mar-12 Fri	83.75	86.57	83.75	85.27	45,021	3,833,988	###	###	###
2021-Mar-11 Thu	83	###	###	83.42			###	###	6.0
2021-Mar-10 Wed	###	84.81	80.8	###	135,458	###	###	###	0.0
2021-Mar-09 Tue	###	###	79.47	81.58	53,327	2,118,948	83.6	83.6	5.8
2021-Mar-08 Mon	79.5	80.5	78.44	###	26,623	2,115,729	###	###	0.0
2021-Mar-05 Fri	###	79.26	75.88	79.26	37,523	2,910,659	91.8	91.8	###
2021-Mar-04 Thu	77.5	###	75.83	76.57			###	###	###
2021-Mar-03 Wed	###	###	77.52	77.52	34,829	1,349,972	###	###	5.5
2021-Mar-02 Tue	80	80.855	77.82	78.89			###	###	###
2021-Mar-01 Mon	81.4	82.8	###	79.29	61,450	###	###	###	###
2021-Feb-26 Fri	###	###	79.53	81	61,527	2,446,621	###	###	5.8
2021-Feb-25 Thu	###	83.71	###	81.41	111,484	###	###	###	###
2021-Feb-24 Wed	73.28	###	73.28	78.73	189,621	###	###	###	###
2021-Feb-23 Tue	###	###	###	###	36,653	0	###	###	0.0
2021-Feb-22 Mon	72	73.7	###	73.7	33,341	###	79.0	79.0	5.3
2021-Feb-19 Fri	###	###	###	72.49	23,945	0	79.7	79.7	5.2
2021-Feb-18 Thu	###	72.8	###	###			###	###	0.0
2021-Feb-17 Wed	72.84	73	71.55	###			###	###	0.0
2021-Feb-16 Tue	73.4	73.55	###	###	16,171	594,688	43.2	43.2	0.0
2021-Feb-15 Mon	###	###	###	###			###	###	0.0
2021-Feb-12 Fri	73.75	75.025	###	73.5			###	###	5.3
2021-Feb-11 Thu	75	75.29	73.51	74.43	31,589	2,350,221	42.2	42.2	###
2021-Feb-10 Wed	###	###	74.28	76	37,775	###	74.9	74.9	5.4
2021-Feb-09 Tue	76	###	###	###			###	###	0.0
2021-Feb-08 Mon	75.4	76.51	###	###	27,845	###	74.5	74.5	0.0
2021-Feb-05 Fri	77	77.22	75.88	###			###	###	0.0
2021-Feb-04 Thu	###	78.49	###	76.84			44.0	44.0	5.5
2021-Feb-03 Wed	###	77.49	76.44	###	57,143	###	###	###	0.0
2021-Feb-02 Tue	###	79.56	76	76.89	85,648	###	18.4	18.4	5.5
2021-Feb-01 Mon	73	###	72.54	###			96.2	96.2	0.0
2021-Jan-29 Fri	72.88	###	72.42	73.43			###	###	5.2
2021-Jan-28 Thu	###	###	###	###	70,774	0	88.4	88.4	0.0
2021-Jan-27 Wed	72	73.41	72	72.56			78.6	78.6	5.2
2021-Jan-25 Mon	###	###	###	71.54	23,871	0	40.8	40.8	###
2021-Jan-22 Fri	71	###	71	###	15,150	537,825	###	###	0.0
2021-Jan-21 Thu	72	###	71.54	71.54	15,641	559,478	34.2	34.2	###
2021-Jan-20 Wed	71.5	###	71.21	71.45	21,687	###	35.4	35.4	###
2021-Jan-19 Tue	71.21	###	71.21	###	15,540	###	###	###	0.0
2021-Jan-18 Mon	71	###	###	71.21			###	###	###
2021-Jan-15 Fri	72	73.5	###	71.75	20,786	763,885	###	###	5.1
2021-Jan-14 Thu	###	72.48	###	###	24,371	###	71.7	71.7	0.0
2021-Jan-13 Wed	72.5	###	###	71.73			###	###	###
2021-Jan-12 Tue	72.8	###	72	72.79			###	###	###
2021-Jan-11 Mon	###	74.775	###	72.86			33.2	33.2	5.2
2021-Jan-08 Fri	75	###	74.49	75.25			###	###	5.4
2021-Jan-07 Thu	###	###	74.79	###	38,870	1,453,543	###	###	0.0
2021-Jan-06 Wed	###	76	###	74.79			###	###	5.3
2021-Jan-05 Tue	###	75.8	###	75.21	34,854	###	###	###	5.4
2021-Jan-04 Mon	74.57	75.56	###	###	20,875	788,657	61.9	61.9	0.0
2020-Dec-31 Thu	###	###	###	75.55			###	###	###
2020-Dec-30 Wed	74.21	###	###	74.79	28,925	0	###	###	5.3
2020-Dec-29 Tue	75	###	###	###			###	###	0.0
2020-Dec-24 Thu	74.87	###	74.54	74.8			###	###	5.3
2020-Dec-23 Wed	73.71	75.46	73.71	75.25			80.1	80.1	5.4
2020-Dec-22 Tue	###	###	###	73.7	59,970	0	80.8	80.8	5.3
2020-Dec-21 Mon	###	75.77	###	73.86	46,775	1,772,070	###	###	5.3
2020-Dec-18 Fri	###	###	73.56	###	131,446	4,834,583	###	###	0.0
2020-Dec-17 Thu	78.88	80	###	###			10.3	10.3	0.0
2020-Dec-16 Wed	###	###	###	###	34,948	0	###	###	0.0
2020-Dec-15 Tue	80.2	81.86	###	###			###	###	0.0
2020-Dec-14 Mon	80.2	82.86	80.2	82.5			###	###	5.9
2020-Dec-11 Fri	80.5	81.85	###	81.85	54,287	###	78.8	78.8	###
2020-Dec-10 Thu	79.28	###	79.27	80.86			87.6	87.6	5.8
2020-Dec-09 Wed	79.4	###	78.85	###			###	###	0.0
2020-Dec-08 Tue	###	80.48	###	79.44			35.0	35.0	5.7
2020-Dec-07 Mon	###	81.81	###	80.24			75.4	75.4	###
2020-Dec-04 Fri	79.7	80.5	###	79.74	24,620	990,955	65.2	65.2	5.7
2020-Dec-03 Thu	79.59	80.72	79.23	79.7	34,020	2,720,749	66.2	66.2	5.7
2020-Dec-02 Wed	###	80.22	###	79.55	39,025	###	###	###	5.7
2020-Dec-01 Tue	###	79.74	###	###			###	###	0.0
2020-Nov-30 Mon	###	80	77.77	80	112,359	###	###	###	5.7
2020-Nov-27 Fri	79.73	###	###	78.53	39,142	0	###	###	###
2020-Nov-26 Thu	79.51	81.4	###	80.73			###	###	###
2020-Nov-25 Wed	###	80.42	###	79.23			37.7	37.7	###
2020-Nov-24 Tue	###	###	77.41	###			89.2	89.2	0.0
2020-Nov-23 Mon	78	78.49	###	77.84			###	###	5.6
2020-Nov-20 Fri	###	###	###	###	24,740	0	20.5	20.5	0.0
2020-Nov-19 Thu	78.44	79.5	76.7	###			77.7	77.7	0.0
2020-Nov-18 Wed	77.42	78.76	###	###	54,752	###	76.7	76.7	0.0
2020-Nov-17 Tue	77	77.57	###	76.88			###	###	###
2020-Nov-16 Mon	75	76.89	75	76.78	4,520	343,271	###	###	5.5
2020-Nov-13 Fri	###	77.21	74.57	74.75	40,487	3,072,558	17.7	17.7	###
2020-Nov-12 Thu	76	79.75	###	76.8	123,185	###	79.0	79.0	5.5
2020-Nov-11 Wed	74.53	76.85	74	75	82,223	###	67.5	67.5	5.4
2020-Nov-10 Tue	###	74.88	73.55	74.54			###	###	5.3
2020-Nov-09 Mon	72	###	71.78	###			64.1	64.1	0.0
2020-Nov-06 Fri	###	71.79	###	71.25			###	###	###
2020-Nov-05 Thu	71.4	###	69.73	###			###	###	0.0
2020-Nov-04 Wed	###	###	###	70.7	28,071	0	###	###	###
2020-Nov-03 Tue	71.5	###	###	71.8			###	###	5.1
2020-Nov-02 Mon	68.8	###	68.8	70.56			92.1	92.1	###
2020-Oct-30 Fri	71.56	###	###	70.26	59,644	0	###	###	5.0
2020-Oct-29 Thu	71.72	73.44	69.85	71.52			35.4	35.4	5.1
2020-Oct-28 Wed	64.28	72.48	64.28	72.48			98.7	98.7	5.2
2020-Oct-27 Tue	63.88	###	63.42	63.77			58.5	58.5	4.6
2020-Oct-26 Mon	62.71	###	62.71	###			83.8	83.8	0.0
2020-Oct-23 Fri	###	###	###	62.57	124,976	0	35.3	35.3	###
2020-Oct-22 Thu	###	64.5	62.88	###	59,357	3,780,447	###	###	0.0
2020-Oct-21 Wed	64.86	###	###	###	119,557	0	36.5	36.5	0.0
2020-Oct-20 Tue	###	66.45	64.7	64.7			###	###	###
2020-Oct-19 Mon	###	66.75	###	66.5			###	###	4.8
2020-Oct-16 Fri	###	65.79	###	###			###	###	0.0
2020-Oct-15 Thu	###	###	###	65.27	29,884	0	30.6	30.6	4.7
2020-Oct-14 Wed	65.25	###	###	###			71.4	71.4	0.0
2020-Oct-13 Tue	65.78	###	###	###			###	###	0.0
2020-Oct-12 Mon	64.21	###	64.21	65.73			81.4	81.4	###
2020-Oct-09 Fri	###	65.58	63.51	###	72,155	4,657,244	75.3	75.3	0.0
2020-Oct-08 Thu	62.59	64.71	62.2	64.47			###	###	###
2020-Oct-07 Wed	###	63.55	###	63.22			60.0	60.0	4.5
2020-Oct-06 Tue	###	63.46	###	###			33.1	33.1	0.0
2020-Oct-05 Mon	###	###	61.8	62.42	31,445	971,650	62.0	62.0	4.5
2020-Oct-02 Fri	62.89	63.53	###	61.2	105,953	###	36.5	36.5	###
2020-Oct-01 Thu	63.5	###	###	###	47,458	0	###	###	0.0
2020-Sep-30 Wed	64.2	64.72	###	###	105,986	###	###	###	0.0
2020-Sep-29 Tue	66.5	###	64.42	###			17.0	17.0	0.0
2020-Sep-28 Mon	68.23	###	65.88	###			15.9	15.9	0.0
2020-Sep-25 Fri	###	69.88	###	68.85	39,324	1,373,980	###	###	4.9
2020-Sep-24 Thu	69.72	###	67.56	###	49,745	1,680,386	###	###	0.0
2020-Sep-23 Wed	###	71.4	68.51	69.45	99,084	6,931,421	###	###	###
2020-Sep-22 Tue	69.5	###	68.76	69.74	111,057	###	75.5	75.5	###
2020-Sep-21 Mon	###	70.79	68.84	###			###	###	0.0
2020-Sep-18 Fri	###	69.46	66.8	###			###	###	0.0
2020-Sep-17 Thu	66.48	67.86	65.72	67.5			86.4	86.4	###
2020-Sep-16 Wed	63.58	67.7	63.51	66.28	150,286	###	88.3	88.3	4.7
2020-Sep-15 Tue	63.86	###	63.2	###			37.0	37.0	0.0
2020-Sep-14 Mon	###	###	###	###	60,357	0	72.8	72.8	0.0
2020-Sep-11 Fri	62.56	###	###	###			71.5	71.5	0.0
2020-Sep-10 Thu	###	64.28	62.49	63.52			79.5	79.5	4.5
2020-Sep-09 Wed	62.44	62.56	###	###	82,340	###	###	###	0.0
2020-Sep-08 Tue	62.74	63.74	###	62.75	68,357	###	64.9	64.9	4.5
2020-Sep-07 Mon	###	62.55	###	###			###	###	0.0
2020-Sep-04 Fri	###	###	61.46	62.25			###	###	###
2020-Sep-03 Thu	###	###	62.81	###	78,424	###	###	###	0.0
2020-Sep-02 Wed	###	###	###	62.47	124,884	0	84.4	84.4	4.5
2020-Sep-01 Tue	###	###	###	###	146,386	0	15.4	15.4	0.0
2020-Aug-31 Mon	###	###	###	###			###	###	0.0
2020-Aug-28 Fri	65.7	###	###	###			###	###	0.0
2020-Aug-27 Thu	###	68.82	###	65.8			###	###	4.7
2020-Aug-26 Wed	###	###	67.51	67.81	242,753	8,194,127	14.4	14.4	###
2020-Aug-25 Tue	###	75.5	70.81	71.58	181,757	###	###	###	5.1
2020-Aug-24 Mon	###	###	###	75.86	46,125	0	###	###	5.4
2020-Aug-21 Fri	74.75	76.84	74.75	###	58,941	###	###	###	0.0
2020-Aug-20 Thu	74.59	###	74	###			###	###	0.0
2020-Aug-19 Wed	###	###	74.43	###	48,021	###	###	###	0.0
2020-Aug-18 Tue	73.88	75.57	###	75.45	56,056	2,118,075	78.4	78.4	###
2020-Aug-17 Mon	74.2	74.56	###	73.82	38,681	1,442,027	31.8	31.8	5.3
2020-Aug-14 Fri	###	###	###	###			###	###	0.0
2020-Aug-13 Thu	###	75.8	73.23	74.52	67,223	5,009,121	71.1	71.1	5.3
2020-Aug-12 Wed	###	74.42	###	###			###	###	0.0
2020-Aug-11 Tue	73.81	74.46	###	###			41.8	41.8	0.0
2020-Aug-10 Mon	72.5	74.53	71.55	74.5			###	###	###
2020-Aug-07 Fri	71	72.79	71	72.23			###	###	###
2020-Aug-06 Thu	71.56	###	71.25	71.89	27,320	973,275	66.9	66.9	###
2020-Aug-05 Wed	70.8	72.29	70.8	71.81			###	###	###
2020-Aug-04 Tue	###	###	###	72	54,821	0	75.3	75.3	5.1
2020-Aug-03 Mon	70	72.24	70	70.59	42,750	3,040,380	77.9	77.9	5.0
2020-Jul-31 Fri	71.5	71.72	###	70.5			38.1	38.1	5.0
2020-Jul-30 Thu	###	###	71.2	71.46	23,683	###	###	###	5.1
2020-Jul-29 Wed	72.5	72.7	###	71.51			###	###	5.1
2020-Jul-28 Tue	72.45	73.78	71.57	71.57	34,286	###	39.1	39.1	5.1
2020-Jul-27 Mon	###	###	72.27	###			###	###	0.0
2020-Jul-24 Fri	73.5	###	###	###			33.9	33.9	0.0
2020-Jul-23 Thu	73.26	###	73.26	73.58	31,725	1,162,086	65.8	65.8	5.3
2020-Jul-22 Wed	###	###	73.76	###			###	###	0.0
2020-Jul-21 Tue	###	###	###	75.79	45,845	0	###	###	###
2020-Jul-20 Mon	74	74.47	72.49	###	41,259	###	###	###	0.0
2020-Jul-17 Fri	75.8	###	###	###			###	###	0.0
2020-Jul-16 Thu	75.5	###	74.84	75.29			45.8	45.8	5.4
2020-Jul-15 Wed	72.71	75.47	72.71	75	71,926	###	84.6	84.6	5.4
2020-Jul-14 Tue	###	###	71.57	###	55,048	###	###	###	0.0
2020-Jul-13 Mon	###	###	###	###			###	###	0.0
2020-Jul-10 Fri	74.56	75.4	73.84	###			39.3	39.3	0.0
2020-Jul-09 Thu	75.8	###	###	###			23.9	23.9	0.0
2020-Jul-08 Wed	78	78.78	###	###	76,627	###	###	###	0.0
2020-Jul-07 Tue	79.49	79.49	###	###	69,421	###	###	###	0.0
2020-Jul-06 Mon	###	###	78	78			###	###	###
2020-Jul-03 Fri	###	###	78.24	###	38,025	###	76.8	76.8	0.0
2020-Jul-02 Thu	78	###	###	###			###	###	0.0
2020-Jul-01 Wed	###	###	###	77.85			###	###	###
2020-Jun-30 Tue	77.8	78.8	77.28	###			###	###	0.0
2020-Jun-29 Mon	77	###	###	77.25	42,722	0	74.7	74.7	5.5
2020-Jun-26 Fri	###	###	###	77.23			66.2	66.2	###
2020-Jun-25 Thu	78	###	76.44	76.44			33.3	33.3	5.5
2020-Jun-24 Wed	79	###	###	78.23			31.4	31.4	5.6
2020-Jun-23 Tue	###	###	###	78.43			###	###	5.6
2020-Jun-22 Mon	79.29	80.57	###	###			72.1	72.1	0.0
2020-Jun-19 Fri	###	81.75	78.78	###	89,872	7,213,576	###	###	0.0
2020-Jun-18 Thu	80.8	###	###	###	85,356	0	23.8	23.8	0.0
2020-Jun-17 Wed	###	###	###	80.73	83,088	0	70.2	70.2	###
2020-Jun-16 Tue	###	81.46	###	80.74			###	###	5.8
2020-Jun-15 Mon	###	79.49	77.21	77.21			###	###	###
2020-Jun-12 Fri	79.8	###	77.57	###	79,658	###	27.3	27.3	0.0
2020-Jun-11 Thu	80.5	81.4	###	80.7	103,177	###	84.7	84.7	5.8
2020-Jun-10 Wed	82.4	82.52	80.48	###			###	###	0.0
2020-Jun-09 Tue	###	84.58	81.58	82.59			34.0	34.0	###
2020-Jun-05 Fri	84	###	82.87	83			###	###	5.9
2020-Jun-04 Thu	###	86	###	84.41			71.0	71.0	###
2020-Jun-03 Wed	85.74	86.41	82.72	84.25			###	###	6.0
2020-Jun-02 Tue	83.75	###	###	85.74			83.4	83.4	6.1
2020-Jun-01 Mon	82	###	81.5	###			67.6	67.6	0.0
2020-May-29 Fri	###	82.89	80	###	93,477	###	82.0	82.0	0.0
2020-May-28 Thu	78.5	###	77.88	81.42	219,626	###	89.6	89.6	5.8
2020-May-27 Wed	78.85	78.85	78.85	78.85	0				5.6
2020-May-26 Tue	78.88	79.29	###	78.85			###	###	5.6
2020-May-25 Mon	79	79.29	77.47	78.55	41,527	3,254,886	###	###	###
2020-May-22 Fri	###	###	###	77.2	37,340	0	###	###	5.5
2020-May-21 Thu	79.5	###	###	78.81			###	###	###
2020-May-20 Wed	77.2	79.7	77.2	78.81			###	###	###
2020-May-19 Tue	###	78.28	###	###			###	###	0.0
2020-May-18 Mon	77	###	###	77.24	44,357	0	###	###	5.5
2020-May-15 Fri	###	###	###	###	58,649	0	86.0	86.0	0.0
2020-May-14 Thu	76	76.86	###	74.43	40,441	1,554,147	28.8	28.8	###
2020-May-13 Wed	75.2	76.22	###	###			70.6	70.6	0.0
2020-May-12 Tue	76.5	###	75.22	###	75,759	###	###	###	0.0
2020-May-11 Mon	75.84	77.5	75.84	###			71.4	71.4	0.0
2020-May-08 Fri	77.21	77.29	75.7	75.72			18.8	18.8	5.4
2020-May-07 Thu	76	###	###	###	46,989	0	79.2	79.2	0.0
2020-May-06 Wed	76	###	75.41	###	26,059	982,554	###	###	0.0
2020-May-05 Tue	77.77	78.22	###	###			###	###	0.0
2020-May-04 Mon	75.55	77.77	74.5	77.77	57,186	4,353,856	84.8	84.8	5.6
2020-May-01 Fri	74.45	###	###	76.56			90.8	90.8	5.5
2020-Apr-30 Thu	73.2	###	72.8	75.76	94,158	3,427,351	###	###	###
2020-Apr-29 Wed	72.41	###	###	72.55	40,375	0	###	###	5.2
2020-Apr-28 Tue	73.7	74.21	###	72.41			###	###	5.2
2020-Apr-27 Mon	72	###	###	71.81	45,443	0	29.5	29.5	###
2020-Apr-24 Fri	70.5	72.29	70.26	###			73.0	73.0	0.0
2020-Apr-23 Thu	74.25	74.25	70	###	114,643	8,268,626	13.2	13.2	0.0
2020-Apr-22 Wed	78	78.81	###	###	67,853	2,673,747	14.6	14.6	0.0
2020-Apr-21 Tue	81.8	###	78.79	###	68,926	###	###	###	0.0
2020-Apr-20 Mon	79.5	###	79.5	81.7	76,577	###	###	###	5.8
2020-Apr-17 Fri	###	80.4	78.75	80	64,089	5,099,882	###	###	5.7
2020-Apr-16 Thu	76.5	78.71	###	###	95,349	3,752,459	83.2	83.2	0.0
2020-Apr-15 Wed	75.4	###	###	76.82			80.3	80.3	5.5
2020-Apr-14 Tue	76.5	###	75.24	###	101,573	3,821,176	###	###	0.0
2020-Apr-09 Thu	74.83	75.51	74	75.51	33,054	2,470,951	58.6	58.6	###
2020-Apr-08 Wed	74.75	###	###	###			###	###	0.0
2020-Apr-07 Tue	###	77.8	###	###			33.2	33.2	0.0
2020-Apr-06 Mon	72.7	76.43	###	###			###	###	0.0
2020-Apr-03 Fri	###	75.42	71.7	72.43			37.6	37.6	###
2020-Apr-02 Thu	73	74.77	73	73.41	93,648	6,919,182	62.3	62.3	###
2020-Apr-01 Wed	###	74.41	###	74.4	116,622	4,338,921	###	###	5.3
2020-Mar-31 Tue	70	73	68.8	###	140,243	9,943,228	79.3	79.3	0.0
2020-Mar-30 Mon	66.87	71.41	66.87	71.41	86,041	5,948,874	###	###	###
2020-Mar-27 Fri	66.46	69.46	66.41	66.84	135,227	9,186,646	82.4	82.4	4.8
2020-Mar-26 Thu	66.7	###	###	###	102,520	0	###	###	0.0
2020-Mar-25 Wed	###	70.74	###	###	167,352	5,919,240	24.2	24.2	0.0
2020-Mar-24 Tue	66.53	68.47	63.71	66.86			###	###	4.8
2020-Mar-23 Mon	64.23	66.83	###	66.27	196,284	6,558,829	91.2	91.2	###
2020-Mar-20 Fri	67.5	68.4	63.53	66.59	162,681	10,731,252	###	###	###
2020-Mar-19 Thu	###	71.28	63.86	65.72			###	###	4.7
2020-Mar-18 Wed	###	###	67.44	70.5			87.0	87.0	5.0
2020-Mar-17 Tue	###	72.8	64.41	72.8			89.8	89.8	5.2
2020-Mar-16 Mon	67.5	67.79	###	66.43			56.1	56.1	4.7
2020-Mar-13 Fri	62.5	###	59.84	###	247,958	###	###	###	0.0
2020-Mar-12 Thu	68.44	68.74	63.73	###	234,228	###	###	###	0.0
2020-Mar-11 Wed	###	72.49	68.22	###	112,674	7,927,179	28.0	28.0	0.0
2020-Mar-10 Tue	66.5	71.5	###	71.5	157,487	###	###	###	5.1
2020-Mar-09 Mon	68.5	###	66.73	66.84			62.0	62.0	4.8
2020-Mar-06 Fri	###	###	68.47	68.72			###	###	4.9
2020-Mar-05 Thu	###	###	###	70.5			###	###	5.0
2020-Mar-04 Wed	68.49	69.76	67.5	###			###	###	0.0
2020-Mar-03 Tue	###	71.5	###	###	159,641	###	###	###	0.0
2020-Mar-02 Mon	###	###	###	###			###	###	0.0
2020-Feb-28 Fri	65.51	66.45	###	###			42.7	42.7	0.0
2020-Feb-27 Thu	67.47	68.57	###	66.59			###	###	###
2020-Feb-26 Wed	68.45	###	67.41	###			###	###	0.0
2020-Feb-25 Tue	###	###	68.2	68.5			31.5	31.5	4.9
2020-Feb-24 Mon	71.5	72.47	###	69.72	127,340	###	36.9	36.9	###
2020-Feb-21 Fri	###	72.48	###	71.55			###	###	###
2020-Feb-20 Thu	70.7	71	70	###	83,351	5,876,245	72.7	72.7	0.0
2020-Feb-19 Wed	71.5	###	70	###			###	###	0.0
2020-Feb-18 Tue	###	###	###	###			###	###	0.0
2020-Feb-17 Mon	###	74.5	###	###			###	###	0.0
2020-Feb-14 Fri	76.5	76.51	73.5	###	252,128	###	9.6	9.6	0.0
2020-Feb-13 Thu	###	79.88	76.5	###			###	###	0.0
2020-Feb-12 Wed	72	78	68.5	78			###	###	###
2020-Feb-11 Tue	89.44	89.44	89.44	89.44	0				6.4
2020-Feb-10 Mon	89.44	89.44	89.44	89.44	0				6.4
2020-Feb-07 Fri	###	92.4	###	89.44	49,421	2,283,250	###	###	6.4
2020-Feb-06 Thu	94.88	###	###	###	89,755	0	###	###	0.0
2020-Feb-05 Wed	###	###	###	###			76.3	76.3	0.0
2020-Feb-04 Tue	87	93.79	###	93.79			96.2	96.2	###
2020-Feb-03 Mon	89.2	###	86.48	###	142,220	###	26.5	26.5	0.0
2020-Jan-31 Fri	88	###	###	###	36,779	0	###	###	0.0
2020-Jan-30 Thu	88.43	88.57	86.82	###			38.7	38.7	0.0
2020-Jan-29 Wed	87.7	90.5	87.43	###			72.7	72.7	0.0
2020-Jan-28 Tue	87.8	87.8	###	###	31,254	1,372,050	42.1	42.1	0.0
2020-Jan-24 Fri	###	###	###	###	28,155	0	84.5	84.5	0.0
2020-Jan-23 Thu	88.4	###	###	87.25			###	###	6.2
2020-Jan-22 Wed	###	88.48	86.51	88.2	42,283	3,699,551	75.2	75.2	###
2020-Jan-21 Tue	###	88	85.89	86.52			###	###	###
2020-Jan-20 Mon	88.44	88.44	###	###	65,485	2,895,746	24.5	24.5	0.0
2020-Jan-17 Fri	89.88	89.89	86.45	86.48	99,752	###	8.7	8.7	6.2
2020-Jan-16 Thu	###	90.77	###	89.49	44,474	2,018,452	###	###	6.4
2020-Jan-15 Wed	###	###	###	###	38,978	0	69.4	69.4	0.0
2020-Jan-14 Tue	88.2	###	###	88.77	58,948	0	###	###	###
2020-Jan-13 Mon	88.24	###	###	###	29,780	0	###	###	0.0
2020-Jan-10 Fri	###	88.25	###	88.25			84.7	84.7	###
2020-Jan-09 Thu	###	87.25	84.79	###			23.2	23.2	0.0
2020-Jan-08 Wed	###	###	83.5	85.26			###	###	###
2020-Jan-07 Tue	84	87	###	###	59,679	###	###	###	0.0
2020-Jan-06 Mon	###	85	###	###	30,583	1,299,777	23.4	23.4	0.0
2020-Jan-03 Fri	85	86.48	###	84.86	23,420	1,012,680	###	###	###
2020-Jan-02 Thu	84.81	85.7	###	###	28,150	1,206,227	27.0	27.0	0.0
2019-Dec-24 Tue	87	###	86	86.45			20.4	20.4	6.2
2019-Dec-23 Mon	86.88	87.85	86.23	87.25			###	###	6.2
2019-Dec-20 Fri	84.85	87.45	84.51	87	68,288	###	###	###	6.2
2019-Dec-19 Thu	84	###	###	84.74	70,384	0	###	###	6.1
2019-Dec-16 Mon	###	87.54	###	87.54			90.3	90.3	6.3
2019-Dec-13 Fri	###	84.55	###	84.55	66,624	2,816,529	###	###	###
2019-Dec-12 Thu	###	###	82.24	83	25,121	1,032,975	###	###	5.9
2019-Dec-11 Wed	###	83.2	###	###	35,924	###	81.0	81.0	0.0
2019-Dec-10 Tue	###	###	80.43	###			85.6	85.6	0.0
2019-Dec-09 Mon	80.87	81.71	###	###			###	###	0.0
2019-Dec-06 Fri	80.5	###	80	80.58			70.9	70.9	5.8
2019-Dec-05 Thu	###	###	###	###			###	###	0.0
2019-Dec-04 Wed	78.88	###	78.2	79.25	77,655	###	###	###	###
2019-Dec-03 Tue	###	###	###	###			12.8	12.8	0.0
2019-Dec-02 Mon	82.25	83.47	###	###			39.4	39.4	0.0
2019-Nov-29 Fri	83.5	84.5	###	82.51	62,959	###	24.2	24.2	###
2019-Nov-28 Thu	82.85	###	82.43	###			70.0	70.0	0.0
2019-Nov-27 Wed	82	###	###	###	74,059	0	82.2	82.2	0.0
2019-Nov-26 Tue	###	82.5	81	81.82	53,482	4,372,153	34.1	34.1	5.8
2019-Nov-25 Mon	81.41	###	81	###			###	###	0.0
2019-Nov-22 Fri	81.57	###	###	81.41			33.4	33.4	###
2019-Nov-21 Thu	80.51	###	80	81.57			84.2	84.2	###
2019-Nov-20 Wed	82	82.25	###	###			16.4	16.4	0.0
2019-Nov-19 Tue	83.49	83.7	81.75	###	39,283	3,249,686	###	###	0.0
2019-Nov-18 Mon	###	###	80.54	###			###	###	0.0
2019-Nov-15 Fri	81	81.86	80.56	81	45,180	###	64.0	64.0	5.8
2019-Nov-14 Thu	81.48	###	80.52	###	33,678	1,355,876	###	###	0.0
2019-Nov-13 Wed	###	###	###	80.52			17.6	17.6	###
2019-Nov-12 Tue	83.85	83.85	82.58	82.75			27.2	27.2	###
2019-Nov-11 Mon	83.4	###	82.72	82.86	46,071	###	28.4	28.4	5.9
2019-Nov-08 Fri	83.88	84.4	82.43	83.59	26,545	2,214,251	###	###	###
2019-Nov-07 Thu	###	###	###	###	58,240	0	###	###	0.0
2019-Nov-06 Wed	85	###	###	###			19.1	19.1	0.0
2019-Nov-05 Tue	85	###	###	86	42,671	0	###	###	6.1
2019-Nov-04 Mon	###	86.41	###	###			31.5	31.5	0.0
2019-Nov-01 Fri	84	###	83.5	85	87,082	3,635,673	79.8	79.8	###
2019-Oct-31 Thu	###	86.56	80.23	86.56			###	###	6.2
2019-Oct-30 Wed	###	83.4	80.8	80.8	70,352	###	15.8	15.8	###
2019-Oct-29 Tue	84.59	85.27	###	83.4	65,482	2,791,825	24.2	24.2	6.0
2019-Oct-28 Mon	87	###	84.47	###	35,179	1,485,785	###	###	0.0
2019-Oct-25 Fri	###	88.72	###	###	39,157	###	26.1	26.1	0.0
2019-Oct-24 Thu	86.29	87.78	85.72	87.78	51,758	###	###	###	6.3
2019-Oct-23 Wed	###	86.5	###	###			###	###	0.0
2019-Oct-22 Tue	###	86.25	84.41	86	53,249	###	###	###	6.1
2019-Oct-21 Mon	85.75	86	83.81	86			72.2	72.2	6.1
2019-Oct-18 Fri	###	###	###	85.75	43,945	0	74.6	74.6	6.1
2019-Oct-17 Thu	###	85.77	###	###	53,078	2,276,250	80.1	80.1	0.0
2019-Oct-16 Wed	83.8	###	83.4	84.85	68,551	2,858,576	###	###	###
2019-Oct-15 Tue	###	###	###	83.2			31.3	31.3	5.9
2019-Oct-14 Mon	###	###	###	83.44	29,887	0	###	###	###
2019-Oct-11 Fri	82.79	###	###	###			###	###	0.0
2019-Oct-10 Thu	###	82.43	###	82.43			88.4	88.4	5.9
2019-Oct-09 Wed	###	###	###	###			###	###	0.0
2019-Oct-08 Tue	83.53	84.2	81.71	###	26,679	2,213,156	###	###	0.0
2019-Oct-07 Mon	###	83.27	81.73	###	21,341	###	78.4	78.4	0.0
2019-Oct-04 Fri	81.41	83.54	81.41	81.8			###	###	5.8
2019-Oct-03 Thu	82.5	82.5	80.73	81.4			###	###	5.8
2019-Oct-02 Wed	85	85	###	###			22.3	22.3	0.0
2019-Oct-01 Tue	85.55	###	###	###			###	###	0.0
2019-Sep-30 Mon	###	###	83.4	###			###	###	0.0
2019-Sep-27 Fri	###	85.5	###	84.29	61,877	2,645,241	70.6	70.6	###
2019-Sep-26 Thu	83.48	###	82.79	###			###	###	0.0
2019-Sep-25 Wed	###	84	82.57	###			###	###	0.0
2019-Sep-24 Tue	85	###	83.58	83.58			20.1	20.1	###
2019-Sep-23 Mon	###	85.25	###	###			69.4	69.4	0.0
2019-Sep-20 Fri	84.78	85.4	83.58	###			34.7	34.7	0.0
2019-Sep-19 Thu	82.87	###	###	###	100,442	0	86.3	86.3	0.0
2019-Sep-18 Wed	82.2	###	###	82.29			70.5	70.5	5.9
2019-Sep-17 Tue	###	###	80.46	###			14.9	14.9	0.0
2019-Sep-16 Mon	80	84.53	###	84			93.6	93.6	6.0
2019-Sep-13 Fri	77.47	78.5	76.49	76.78			###	###	5.5
2019-Sep-12 Thu	74	79.77	74	###	168,346	12,943,282	92.4	92.4	0.0
2019-Sep-11 Wed	73	75.28	72.51	###	265,685	###	76.1	76.1	0.0
2019-Sep-10 Tue	71.2	###	###	###	65,885	0	88.4	88.4	0.0
2019-Sep-09 Mon	72.43	72.5	71	71.27			20.4	20.4	###
2019-Sep-06 Fri	###	73.5	71.84	###			17.6	17.6	0.0
2019-Sep-05 Thu	###	73	71.8	73	65,127	###	75.3	75.3	5.2
2019-Sep-04 Wed	71.72	72	###	72			67.8	67.8	5.1
2019-Sep-03 Tue	###	72.48	###	###			81.1	81.1	0.0
2019-Sep-02 Mon	###	###	70.87	71.24	40,126	###	24.6	24.6	5.1
2019-Aug-30 Fri	70.44	###	69.77	###	100,789	3,516,024	###	###	0.0
2019-Aug-29 Thu	70.41	70.75	68.22	###			###	###	0.0
2019-Aug-28 Wed	###	###	68.87	70.41	416,745	###	###	###	###
2019-Aug-27 Tue	###	###	###	68.86			19.7	19.7	4.9
2019-Aug-26 Mon	###	###	###	68.82			###	###	4.9
2019-Aug-23 Fri	###	###	###	###	56,352	0	30.5	30.5	0.0
2019-Aug-22 Thu	###	69.51	###	67.44			###	###	4.8
2019-Aug-21 Wed	###	###	###	###	146,144	0	93.8	93.8	0.0
2019-Aug-20 Tue	###	65.45	###	###	580,748	19,004,978	###	###	0.0
2019-Aug-19 Mon	###	68.29	###	64.58			###	###	4.6
2019-Aug-16 Fri	70.51	70.79	66.5	###			6.2	6.2	0.0
2019-Aug-15 Thu	###	81.48	70.8	###			###	###	0.0
2019-Aug-14 Wed	81	###	79.76	83.26	154,051	6,143,553	###	###	5.9
2019-Aug-13 Tue	###	82.27	###	###	134,927	5,550,222	###	###	0.0
2019-Aug-12 Mon	###	83.7	###	###			22.9	22.9	0.0
2019-Aug-09 Fri	83.72	###	83.51	83.51			30.3	30.3	###
2019-Aug-08 Thu	84.43	84.73	83.26	###			20.9	20.9	0.0
2019-Aug-07 Wed	###	85.4	###	84.41			77.5	77.5	###
2019-Aug-06 Tue	84.49	84.49	###	82.79	153,583	###	###	###	###
2019-Aug-05 Mon	###	88.57	###	###	64,456	###	37.7	37.7	0.0
2019-Aug-02 Fri	###	###	87.51	87.8	76,045	3,327,348	###	###	###
2019-Aug-01 Thu	###	90.23	###	###	94,646	4,269,954	###	###	0.0
2019-Jul-31 Wed	90.25	90.89	###	###			###	###	0.0
2019-Jul-30 Tue	91.5	91.74	###	90.25	55,880	###	###	###	###
2019-Jul-29 Mon	###	###	90.46	90.46	48,756	###	###	###	###
2019-Jul-26 Fri	###	92.49	89.79	###	106,724	9,726,825	36.7	36.7	0.0
2019-Jul-25 Thu	###	91.53	90.42	###	60,576	###	###	###	0.0
2019-Jul-24 Wed	###	91.77	###	90.5			29.2	29.2	6.5
2019-Jul-23 Tue	###	90.85	89.8	90.76	40,880	3,692,485	74.1	74.1	6.5
2019-Jul-22 Mon	###	90.76	89.85	###	38,577	###	###	###	0.0
2019-Jul-19 Fri	90.51	90.77	###	###	40,947	1,858,379	###	###	0.0
2019-Jul-18 Thu	###	###	89.89	###			###	###	0.0
2019-Jul-17 Wed	90.48	###	###	90.4			29.9	29.9	6.5
2019-Jul-16 Tue	###	90.59	###	90.5			###	###	6.5
2019-Jul-15 Mon	90.79	###	###	90.53			###	###	###
2019-Jul-12 Fri	91.7	91.86	###	90.79	56,786	2,608,180	###	###	6.5
2019-Jul-11 Thu	###	###	###	91.74	46,929	0	###	###	6.6
2019-Jul-10 Wed	90.51	92.26	###	91.4	62,249	2,871,546	###	###	6.5
2019-Jul-09 Tue	91.51	92.29	###	###			###	###	0.0
2019-Jul-08 Mon	###	93.5	91.26	91.5	67,048	###	###	###	6.5
2019-Jul-05 Fri	###	###	91.56	93.85	135,286	###	###	###	###
2019-Jul-04 Thu	91.5	###	90.81	###	81,377	3,694,922	70.4	70.4	0.0
2019-Jul-03 Wed	91.89	###	###	91.4			###	###	6.5
2019-Jul-02 Tue	90.53	###	###	###	110,555	0	80.3	80.3	0.0
2019-Jul-01 Mon	###	91.5	89.5	###	62,244	5,633,082	67.9	67.9	0.0
2019-Jun-28 Fri	90.86	91.8	###	###			###	###	0.0
2019-Jun-27 Thu	89.51	###	89.24	90.74			76.0	76.0	###
2019-Jun-26 Wed	###	90.2	###	###	52,320	###	###	###	0.0
2019-Jun-25 Tue	###	90.53	###	###	51,443	###	72.7	72.7	0.0
2019-Jun-24 Mon	###	91.45	89.8	###	53,347	4,834,571	29.6	29.6	0.0
2019-Jun-21 Fri	###	92.48	###	###	53,655	###	26.7	26.7	0.0
2019-Jun-20 Thu	92.51	92.8	91.25	###	47,981	4,415,451	###	###	0.0
2019-Jun-19 Wed	###	92.58	###	###			68.0	68.0	0.0
2019-Jun-18 Tue	###	92.25	###	###			###	###	0.0
2019-Jun-17 Mon	###	###	###	90.24			24.4	24.4	6.4
2019-Jun-14 Fri	###	###	###	91.79	31,743	0	###	###	###
2019-Jun-13 Thu	###	###	91.49	91.87			###	###	6.6
2019-Jun-12 Wed	###	###	90.49	###	43,955	1,988,743	77.3	77.3	0.0
2019-Jun-11 Tue	###	91.48	###	90.8			70.6	70.6	6.5
2019-Jun-07 Fri	89.41	###	###	###			77.4	77.4	0.0
2019-Jun-06 Thu	89.81	90.7	###	89.2	38,940	1,765,929	28.1	28.1	###
2019-Jun-05 Wed	91.2	91.2	###	89.81	28,588	###	23.9	23.9	###
2019-Jun-04 Tue	90.22	90.79	###	###			###	###	0.0
2019-Jun-03 Mon	94.21	###	###	###			17.6	17.6	0.0
2019-May-31 Fri	97.43	###	###	94.58	77,984	0	###	###	6.8
2019-May-30 Thu	93.81	###	93.81	###	182,680	###	###	###	0.0
2019-May-29 Wed	###	93.27	###	93.27	81,077	3,781,025	###	###	6.7
2019-May-28 Tue	89.51	91.7	88.5	91.7	86,547	7,797,884	84.9	84.9	6.6
2019-May-27 Mon	###	###	###	###			27.7	27.7	0.0
2019-May-24 Fri	###	91.45	89.51	###			###	###	0.0
2019-May-23 Thu	91.45	###	###	91.21	39,821	0	###	###	###
2019-May-22 Wed	90.48	91.8	###	###			72.6	72.6	0.0
2019-May-21 Tue	###	91.4	90.2	90.83			31.0	31.0	6.5
2019-May-20 Mon	91.49	91.49	###	###			###	###	0.0
2019-May-17 Fri	89	91.74	###	91.48	113,420	5,202,575	###	###	6.5
2019-May-16 Thu	###	89.22	88	###			###	###	0.0
2019-May-15 Wed	88.72	90.27	88.56	89.48			###	###	###
2019-May-14 Tue	###	90.8	###	88.71			###	###	###
2019-May-13 Mon	###	###	89.51	###			###	###	0.0
2019-May-10 Fri	###	###	89.57	90.25	39,921	###	###	###	###
2019-May-09 Thu	90.26	91.71	###	###	45,272	2,075,947	66.6	66.6	0.0
2019-May-08 Wed	###	91.84	###	###			80.9	80.9	0.0
2019-May-07 Tue	90.55	91.29	###	90.76	80,526	###	73.3	73.3	6.5
2019-May-06 Mon	92.21	92.55	###	###	67,020	3,101,350	###	###	0.0
2019-May-03 Fri	92.4	###	92.21	92.54	37,470	1,727,554	###	###	###
2019-May-02 Thu	92.5	###	###	92.53			72.8	72.8	###
2019-May-01 Wed	92.56	93.89	92.2	92.58			###	###	6.6
2019-Apr-30 Tue	92.75	93.88	###	92.54			36.8	36.8	###
2019-Apr-29 Mon	91.4	###	91.26	92.7	52,424	###	83.1	83.1	###
2019-Apr-26 Fri	93.7	###	###	91.75	77,925	0	16.1	16.1	###
2019-Apr-24 Wed	###	###	###	###			###	###	0.0
2019-Apr-23 Tue	92.75	###	###	###			15.6	15.6	0.0
2019-Apr-18 Thu	###	###	92.2	92.81	58,770	###	###	###	###
2019-Apr-17 Wed	###	###	87.59	###			96.8	96.8	0.0
2019-Apr-16 Tue	85.5	###	82.79	###			90.8	90.8	0.0
2019-Apr-15 Mon	###	###	89.23	89.7			###	###	6.4
2019-Apr-12 Fri	###	###	###	91.8	136,473	0	###	###	6.6
2019-Apr-11 Thu	89.49	92.5	###	###	151,348	6,999,845	###	###	0.0
2019-Apr-10 Wed	###	91.48	89.58	###	137,873	12,481,642	17.7	17.7	0.0
2019-Apr-09 Tue	92.25	###	91.42	91.42	56,683	2,590,979	25.8	25.8	6.5
2019-Apr-08 Mon	###	###	###	92.2	63,245	0	21.2	21.2	6.6
2019-Apr-05 Fri	###	###	92.2	###			21.8	21.8	0.0
2019-Apr-04 Thu	###	94.7	###	###	54,641	2,587,251	81.4	81.4	0.0
2019-Apr-03 Wed	###	94.49	###	93.25			###	###	###
2019-Apr-02 Tue	93.25	###	92.51	93.29	54,582	###	66.6	66.6	###
2019-Apr-01 Mon	94.2	94.2	92.8	###			24.7	24.7	0.0
2019-Mar-29 Fri	###	94.27	92.7	###	54,373	5,083,059	69.0	69.0	0.0
2019-Mar-28 Thu	###	94.42	###	###	41,123	###	72.8	72.8	0.0
2019-Mar-27 Wed	###	95.27	###	###			31.2	31.2	0.0
2019-Mar-26 Tue	94.89	95.78	###	###			###	###	0.0
2019-Mar-25 Mon	###	96.2	94.55	94.89			###	###	6.8
2019-Mar-22 Fri	###	97.28	95.42	96.7			78.0	78.0	6.9
2019-Mar-21 Thu	95.25	96.45	###	###	91,754	###	75.4	75.4	0.0
2019-Mar-20 Wed	###	99.2	95.5	95.83	56,476	###	###	###	6.8
2019-Mar-19 Tue	###	100.25	97.5	97.57			###	###	###
2019-Mar-18 Mon	###	###	###	###	88,887	0	###	###	0.0
2019-Mar-15 Fri	###	95.85	###	###	101,056	###	###	###	0.0
2019-Mar-14 Thu	###	###	91.52	###			69.3	69.3	0.0
2019-Mar-13 Wed	92.5	93.41	91.76	###			###	###	0.0
2019-Mar-12 Tue	###	###	###	###	68,557	0	73.8	73.8	0.0
2019-Mar-11 Mon	###	92.5	###	###	49,980	2,311,575	25.0	25.0	0.0
2019-Mar-08 Fri	92.44	###	91.2	91.51			###	###	###
2019-Mar-07 Thu	###	###	###	###	65,940	0	###	###	0.0
2019-Mar-06 Wed	93.21	94.4	###	93.21	91,459	###	64.7	64.7	6.7
2019-Mar-05 Tue	###	###	92.85	###	68,471	###	29.2	29.2	0.0
2019-Mar-04 Mon	###	96.2	93.52	###	83,445	###	###	###	0.0
2019-Mar-01 Fri	###	96.4	93.25	93.51	127,871	###	###	###	###
2019-Feb-28 Thu	###	95.7	###	93.25			26.2	26.2	###
2019-Feb-27 Wed	91.51	###	###	###	93,621	0	88.3	88.3	0.0
2019-Feb-26 Tue	94.5	94.5	90.56	91.47			###	###	###
2019-Feb-25 Mon	###	95.73	###	95.2			###	###	6.8
2019-Feb-22 Fri	###	94.77	###	94.5			81.3	81.3	6.8
2019-Feb-21 Thu	###	94.5	89.2	###	170,852	15,692,756	89.6	89.6	0.0
2019-Feb-20 Wed	94.72	95.55	87.7	###			###	###	0.0
2019-Feb-19 Tue	88	###	80.45	92.86			###	###	6.6
2019-Feb-18 Mon	###	###	122.84	123.56	61,675	3,788,078	79.1	79.1	8.8
2019-Feb-15 Fri	###	###	120.56	###			###	###	0.0
2019-Feb-14 Thu	122.7	###	###	121.21	56,758	0	###	###	8.7
2019-Feb-11 Mon	###	###	###	###			11.9	11.9	0.0
2019-Feb-08 Fri	127	127.23	###	###			28.5	28.5	0.0
2019-Feb-06 Wed	###	128	###	###	35,370	2,263,680	###	###	0.0
2019-Feb-05 Tue	126.74	###	###	###			###	###	0.0
2019-Feb-04 Mon	###	###	126.56	126.73			15.6	15.6	9.1
2019-Feb-01 Fri	129.76	###	###	129	47,850	0	28.1	28.1	9.2
2019-Jan-31 Thu	###	###	###	###	98,579	0	###	###	0.0
2019-Jan-30 Wed	###	###	###	130.47	61,573	0	###	###	###
2019-Jan-29 Tue	###	###	###	129.82			###	###	9.3
2019-Jan-25 Fri	130.25	###	129.2	###	25,675	###	70.8	70.8	0.0
2019-Jan-17 Thu	128.26	128.71	###	126.77	29,841	###	20.9	20.9	9.1
2019-Jan-11 Fri	121.84	122.84	120.53	###			###	###	0.0
2019-Jan-10 Thu	122.7	###	###	120.43			17.7	17.7	8.6
2019-Jan-09 Wed	###	###	120.55	122.22			74.2	74.2	8.7
2019-Jan-04 Fri	123.21	123.79	###	120.81			###	###	###
2019-Jan-03 Thu	123.5	###	###	###	37,750	0	###	###	0.0
2019-Jan-02 Wed	124	###	122.8	125.26			###	###	8.9
2018-Dec-28 Fri	###	126	###	###	26,172	###	27.2	27.2	0.0
2018-Dec-27 Thu	###	125.28	###	###			87.0	87.0	0.0
2018-Dec-21 Fri	###	119.49	117.51	###			42.8	42.8	0.0
2018-Dec-20 Thu	123.27	###	117.82	118.5			14.6	14.6	8.5
2018-Dec-19 Wed	119.87	123.43	118.76	123.43	32,478	3,932,923	90.8	90.8	###
2018-Dec-14 Fri	121	###	###	120.26	26,582	0	###	###	8.6
2018-Dec-13 Thu	120.74	###	119.45	###	31,742	###	###	###	0.0
2018-Dec-12 Wed	120	###	###	###	51,854	0	83.5	83.5	0.0
2018-Dec-11 Tue	###	###	118.74	###	26,386	###	18.5	18.5	0.0
2018-Dec-10 Mon	122.81	124.55	###	119.25	37,982	2,365,329	23.3	23.3	8.5
2018-Dec-07 Fri	###	###	122.81	124.53	23,123	###	###	###	###
2018-Dec-06 Thu	124.7	###	121.49	122.8	33,085	2,009,748	25.5	25.5	###
2018-Dec-05 Wed	###	125.45	121.54	124.73	34,275	###	###	###	###
2018-Dec-04 Tue	127.8	###	124.58	###	26,080	1,624,523	20.9	20.9	0.0
2018-Dec-03 Mon	126.21	128.23	###	###	32,486	###	76.0	76.0	0.0
2018-Nov-30 Fri	125.4	###	###	###	40,049	0	26.6	26.6	0.0
2018-Nov-29 Thu	###	###	123.44	###	26,647	1,644,652	###	###	0.0
2018-Nov-14 Wed	###	###	###	127.77	36,545	0	###	###	###
2018-Nov-13 Tue	126.52	129.5	126	128.45			###	###	9.2
2018-Nov-12 Mon	125	130.49	125	###	35,644	4,553,342	92.7	92.7	0.0
2018-Nov-09 Fri	125.8	128.54	###	128			83.4	83.4	9.1
2018-Nov-08 Thu	###	127	###	125.84			###	###	9.0
2018-Nov-07 Wed	124	126	123	123.56			26.8	26.8	8.8
2018-Nov-06 Tue	###	###	###	126	40,057	0	###	###	9.0
2018-Nov-05 Mon	126.5	###	120.59	###			###	###	0.0
2018-Nov-02 Fri	129.5	129.5	121.5	###			14.5	14.5	0.0
2018-Nov-01 Thu	###	###	123	129.7	97,877	###	91.5	91.5	9.3
2018-Oct-31 Wed	###	###	###	###			65.0	65.0	0.0
2018-Oct-30 Tue	###	121.75	###	###			###	###	0.0
2018-Oct-29 Mon	121.41	123.55	118.81	120.75			32.5	32.5	8.6
2018-Oct-26 Fri	120.27	126.5	119.71	121.4			82.3	82.3	###
2018-Oct-25 Thu	124	###	119.5	119.5			17.3	17.3	8.5
2018-Oct-24 Wed	###	###	125.29	###			###	###	0.0
2018-Oct-23 Tue	124.45	127.76	###	126.5			###	###	9.0
2018-Oct-22 Mon	124.86	125.25	122	###			###	###	0.0
2018-Oct-19 Fri	123	###	120.82	122.81			###	###	8.8
2018-Oct-18 Thu	126	126.57	122.46	###	52,354	6,518,858	###	###	0.0
2018-Oct-17 Wed	###	###	119.28	###			94.1	94.1	0.0
2018-Oct-16 Tue	###	119.73	116.59	###	44,620	###	20.1	20.1	0.0
2018-Oct-15 Mon	###	###	116.8	118.43	47,285	2,761,444	27.1	27.1	###
2018-Oct-12 Fri	117.5	###	###	120.85			###	###	8.6
2018-Oct-11 Thu	119.5	119.5	117.5	###	101,251	11,998,243	###	###	0.0
2018-Oct-10 Wed	122.88	###	120.76	###	100,946	###	20.8	20.8	0.0
2018-Oct-09 Tue	###	125.525	122.5	122.71			26.5	26.5	###
2018-Oct-08 Mon	126.88	126.89	123.79	126	81,757	10,247,422	###	###	9.0
2018-Oct-05 Fri	###	130.46	###	127.2			18.3	18.3	9.1
2018-Oct-04 Thu	133.87	###	128.48	###	67,358	4,327,077	10.4	10.4	0.0
2018-Oct-03 Wed	###	134.29	###	133.5	33,485	2,248,350	###	###	9.5
2018-Oct-02 Tue	132.4	134.7	131.82	###	58,942	###	80.5	80.5	0.0
2018-Oct-01 Mon	132.42	###	132.2	###			33.1	33.1	0.0
2018-Sep-28 Fri	136.25	136.46	131.23	132.42	128,324	17,175,525	###	###	9.5
2018-Sep-27 Thu	###	138.21	###	###			72.0	72.0	0.0
2018-Sep-26 Wed	###	###	136.51	###			20.0	20.0	0.0
2018-Sep-25 Tue	###	139.79	136.26	###	35,127	###	79.8	79.8	0.0
2018-Sep-24 Mon	137.5	138.74	136.25	###			###	###	0.0
2018-Sep-21 Fri	138.8	###	137.7	###			65.5	65.5	0.0
2018-Sep-20 Thu	###	###	###	137.75	61,174	0	34.3	34.3	###
2018-Sep-19 Wed	###	139.28	###	###	56,046	3,903,043	23.5	23.5	0.0
2018-Sep-18 Tue	###	141	###	136.58	97,479	###	16.1	16.1	9.8
2018-Sep-17 Mon	###	143.84	###	###	39,321	###	18.8	18.8	0.0
2018-Sep-14 Fri	###	###	140	142.24			81.4	81.4	###
2018-Sep-13 Thu	143.83	###	###	140.23	42,540	0	###	###	###
2018-Sep-12 Wed	145	###	###	###			###	###	0.0
2018-Sep-11 Tue	###	148	###	146			72.3	72.3	10.4
2018-Sep-10 Mon	147	###	###	145.5	95,557	0	###	###	10.4
2018-Sep-07 Fri	150.45	150.49	145.55	146.25			###	###	###
2018-Sep-06 Thu	157	###	150.4	150.5			###	###	10.8
2018-Sep-05 Wed	###	161.5	157.46	157.73	30,079	###	###	###	###
2018-Sep-04 Tue	###	###	###	159	27,150	0	18.1	18.1	11.4
2018-Sep-03 Mon	###	###	###	###			###	###	0.0
2018-Aug-31 Fri	###	166.25	161.71	###			###	###	0.0
2018-Aug-30 Thu	163.59	166.76	###	###			###	###	0.0
2018-Aug-29 Wed	156	165.57	###	###			93.6	93.6	0.0
2018-Aug-28 Tue	150.51	###	150.51	###			###	###	0.0
2018-Aug-27 Mon	150	151.48	144.45	145.25	60,889	9,009,440	11.5	11.5	10.4
2018-Aug-24 Fri	149	152.47	###	152			85.0	85.0	10.9
2018-Aug-23 Thu	148	###	###	###	66,120	0	84.8	84.8	0.0
2018-Aug-22 Wed	###	149.48	###	147.85	62,075	4,639,485	83.0	83.0	###
2018-Aug-21 Tue	###	146.79	###	145.59			###	###	###
2018-Aug-20 Mon	146	146.785	###	144.7	21,259	1,560,251	27.5	27.5	10.3
2018-Aug-17 Fri	146.74	###	###	###	30,920	0	###	###	0.0
2018-Aug-16 Thu	###	148.49	144.78	146.8	25,082	###	37.9	37.9	10.5
2018-Aug-15 Wed	147.5	###	###	148	19,423	0	###	###	###
2018-Aug-14 Tue	144.45	###	143.28	###			###	###	0.0
2018-Aug-13 Mon	143.2	###	143.2	145.89	32,854	2,352,346	91.3	91.3	###
2018-Aug-10 Fri	147	###	143.2	143.2			13.9	13.9	10.2
2018-Aug-09 Thu	148.84	148.89	###	146.75			20.8	20.8	10.5
2018-Aug-08 Wed	146	###	145	146.4	39,778	###	73.2	73.2	10.5
2018-Aug-07 Tue	###	149.8	###	146.5	44,840	###	###	###	10.5
2018-Aug-06 Mon	###	###	###	148.29			37.0	37.0	10.6
2018-Aug-03 Fri	149.89	###	147.72	###			###	###	0.0
2018-Aug-02 Thu	148.26	149.79	###	###	36,825	###	###	###	0.0
2018-Aug-01 Wed	###	149.47	###	147.41			###	###	###
2018-Jul-31 Tue	149.5	151	###	###			###	###	0.0
2018-Jul-30 Mon	###	###	150.56	150.89			21.1	21.1	10.8
2018-Jul-27 Fri	150	155	###	153.88			87.8	87.8	###
2018-Jul-26 Thu	###	###	145.57	###			86.7	86.7	0.0
2018-Jul-25 Wed	145	147.43	###	146.7			###	###	10.5
2018-Jul-24 Tue	146.56	###	145	145.72	31,821	2,307,022	30.4	30.4	10.4
2018-Jul-23 Mon	###	147.75	###	146.87			###	###	###
2018-Jul-20 Fri	144.45	###	###	###			70.8	70.8	0.0
2018-Jul-19 Thu	147.88	147.88	143.78	145.46	26,675	###	###	###	###
2018-Jul-18 Wed	144.22	147.54	144.22	146.7			85.9	85.9	10.5
2018-Jul-17 Tue	144.81	146.81	142.55	144.89	22,173	3,207,989	79.4	79.4	###
2018-Jul-16 Mon	145	146.82	144.21	###			81.4	81.4	0.0
2018-Jul-13 Fri	144	145.445	143.8	144.82	30,372	4,392,474	76.8	76.8	10.3
2018-Jul-12 Thu	###	###	143.23	143.89			17.6	17.6	10.3
2018-Jul-11 Wed	###	146.86	###	###			87.8	87.8	0.0
2018-Jul-10 Tue	144.2	144.45	###	###	32,028	2,313,222	###	###	0.0
2018-Jul-09 Mon	142	144.48	140.76	143.88			###	###	10.3
2018-Jul-06 Fri	###	145.28	###	###			74.1	74.1	0.0
2018-Jul-05 Thu	###	140.21	135.55	139.2			###	###	9.9
2018-Jul-04 Wed	140.51	140.72	###	###			###	###	0.0
2018-Jul-03 Tue	139.44	141	138.41	###			###	###	0.0
2018-Jul-02 Mon	142.4	142.75	138.55	###			###	###	0.0
2018-Jun-29 Fri	142	###	141.2	142.5			###	###	10.2
2018-Jun-28 Thu	###	142.8	138.21	###	43,948	###	###	###	0.0
2018-Jun-27 Wed	140	###	140	###			###	###	0.0
2018-Jun-26 Tue	###	###	###	139.75			###	###	10.0
2018-Jun-25 Mon	###	145.5	142.24	142.74	42,477	###	###	###	10.2
2018-Jun-22 Fri	142.5	144.46	141	###	65,142	###	77.3	77.3	0.0
2018-Jun-21 Thu	144.82	144.82	141.43	###	80,871	###	###	###	0.0
2018-Jun-20 Wed	###	141.21	135.23	140.26			###	###	10.0
2018-Jun-19 Tue	###	###	135.4	135.76	33,146	2,243,984	31.2	31.2	9.7
2018-Jun-18 Mon	140.5	141.24	135.86	###	41,327	5,725,855	###	###	0.0
2018-Jun-15 Fri	###	142.78	###	140.53			###	###	10.0
2018-Jun-14 Thu	145.44	###	###	###			###	###	0.0
2018-Jun-13 Wed	###	147.2	###	146.23			###	###	10.4
2018-Jun-12 Tue	142.5	147.81	###	147.8			###	###	10.6
2018-Jun-08 Fri	141	144	###	###			###	###	0.0
2018-Jun-07 Thu	###	###	###	141			18.2	18.2	###
2018-Jun-06 Wed	###	147	143.4	###	104,249	15,136,954	23.7	23.7	0.0
2018-Jun-05 Tue	###	149.47	###	###	64,878	4,848,657	84.0	84.0	0.0
2018-Jun-04 Mon	150	###	###	147	52,240	0	16.8	16.8	10.5
2018-Jun-01 Fri	###	152.5	###	151			29.3	29.3	10.8
2018-May-31 Thu	147.76	155.4	###	152.49	122,420	###	###	###	10.9
2018-May-30 Wed	###	148.2	139.58	147.76			###	###	10.6
2018-May-29 Tue	###	143.46	###	142.29			###	###	###
2018-May-28 Mon	136.5	###	136.5	142.28	108,276	###	93.7	93.7	10.2
2018-May-25 Fri	###	###	###	###	139,588	0	###	###	0.0
2018-May-24 Thu	129	###	127.88	129.83	70,453	###	77.9	77.9	###
2018-May-23 Wed	###	###	###	128.83			###	###	9.2
2018-May-22 Tue	###	###	###	###	107,921	0	89.9	89.9	0.0
2018-May-21 Mon	125	126	124.41	125			70.1	70.1	8.9
2018-May-18 Fri	128.87	###	###	125.47	62,580	0	13.5	13.5	9.0
2018-May-17 Thu	###	###	###	###			7.8	7.8	0.0
2018-May-16 Wed	###	###	###	129.86			###	###	9.3
2018-May-15 Tue	125.51	132.79	125.51	132.25	97,581	12,602,586	96.1	96.1	###
2018-May-14 Mon	128.5	###	###	125.45			###	###	###
2018-May-11 Fri	###	###	###	128.41			21.9	21.9	9.2
2018-May-10 Thu	124	128.8	123.83	128.5			91.9	91.9	9.2
2018-May-09 Wed	120.26	###	120.25	###	66,179	###	###	###	0.0
2018-May-08 Tue	###	120.54	118.25	120	61,948	7,396,281	###	###	###
2018-May-07 Mon	###	121.755	116.54	118.5			29.2	29.2	8.5
2018-May-04 Fri	###	119.54	###	119.27			###	###	###
2018-May-03 Thu	###	118.28	116.42	117.23			36.0	36.0	###
2018-May-02 Wed	###	###	116.49	116.58	96,846	###	25.5	25.5	8.3
2018-May-01 Tue	###	###	117.24	###	38,886	###	74.5	74.5	0.0
2018-Apr-30 Mon	###	118.58	###	###			###	###	0.0
2018-Apr-27 Fri	###	118.88	###	117.5			31.7	31.7	8.4
2018-Apr-26 Thu	###	###	116.5	116.75	192,975	###	11.5	11.5	###
2018-Apr-24 Tue	125.5	126.4	121.26	121.83	140,520	###	14.3	14.3	8.7
2018-Apr-23 Mon	124.5	125.85	122.8	124	57,529	###	###	###	8.9
2018-Apr-20 Fri	126.58	127.2	###	###			###	###	0.0
2018-Apr-19 Thu	###	127.7	###	126.4			25.4	25.4	9.0
2018-Apr-18 Wed	125.5	127.74	125.46	###	37,944	###	###	###	0.0
2018-Apr-17 Tue	123.85	###	123.84	124.75	28,349	1,755,370	78.3	78.3	###
2018-Apr-16 Mon	123.4	124	122.87	123.84			76.5	76.5	8.8
2018-Apr-13 Fri	###	###	121.5	###			###	###	0.0
2018-Apr-12 Thu	###	123.58	121	121.41	65,651	###	###	###	8.7
2018-Apr-11 Wed	125.8	125.8	122.78	###	55,951	6,954,149	###	###	0.0
2018-Apr-10 Tue	###	125.89	###	###			###	###	0.0
2018-Apr-09 Mon	125.48	125.725	###	###			###	###	0.0
2018-Apr-06 Fri	121	126.42	121	###			###	###	0.0
2018-Apr-05 Thu	121.7	123.2	120.25	120.55	79,343	9,658,026	###	###	###
2018-Apr-04 Wed	123.5	###	###	###	114,244	0	23.6	23.6	0.0
2018-Apr-03 Tue	###	###	###	###			35.8	35.8	0.0
2018-Mar-29 Thu	126.49	127.21	###	125.77			###	###	###
2018-Mar-28 Wed	###	###	###	###			32.5	32.5	0.0
2018-Mar-27 Tue	###	130.78	###	###	59,148	3,867,687	29.9	29.9	0.0
2018-Mar-26 Mon	129	###	###	###	91,458	0	32.4	32.4	0.0
2018-Mar-23 Fri	###	131.75	###	129.24	55,759	3,673,124	33.9	33.9	###
2018-Mar-22 Thu	132.84	###	###	###	33,527	0	###	###	0.0
2018-Mar-21 Wed	###	###	###	###			19.2	19.2	0.0
2018-Mar-20 Tue	###	135.84	###	###	60,258	4,092,723	85.9	85.9	0.0
2018-Mar-19 Mon	135.5	135.5	###	###			23.5	23.5	0.0
2018-Mar-16 Fri	###	###	133.26	135.2			66.4	66.4	9.7
2018-Mar-15 Thu	134.23	136.4	###	133.5			29.2	29.2	9.5
2018-Mar-14 Wed	129.5	###	129.2	###			###	###	0.0
2018-Mar-13 Tue	131.79	133.5	###	129.5	96,474	###	###	###	9.3
2018-Mar-12 Mon	###	136.4	###	###	118,587	###	###	###	0.0
2018-Mar-09 Fri	128	131.55	128	###			###	###	0.0
2018-Mar-08 Thu	###	###	###	127.48	76,674	0	###	###	9.1
2018-Mar-07 Wed	127.4	128.49	125.59	###			25.2	25.2	0.0
2018-Mar-06 Tue	125.57	###	125.57	127.81	59,174	###	###	###	###
2018-Mar-05 Mon	###	127.85	124.54	###	71,683	###	29.6	29.6	0.0
2018-Mar-02 Fri	128.5	###	###	127.26			###	###	###
2018-Mar-01 Thu	128.4	129.49	127	128.47			74.4	74.4	###
2018-Feb-28 Wed	127.76	###	127	128.4			###	###	###
2018-Feb-27 Tue	###	133.85	127.625	128	180,726	###	13.2	13.2	9.1
2018-Feb-26 Mon	###	137.85	132.51	###	151,387	###	###	###	0.0
2018-Feb-23 Fri	136.22	138.5	###	136.28			###	###	9.7
2018-Feb-22 Thu	###	###	132.52	###	347,679	###	###	###	0.0
2018-Feb-21 Wed	157.5	###	###	159.5	30,471	0	81.2	81.2	11.4
2018-Feb-20 Tue	###	159.47	156.73	159.2	28,729	4,542,054	###	###	###
2018-Feb-19 Mon	###	159.4	###	157.71	14,072	###	###	###	###
2018-Feb-16 Fri	###	###	###	###	22,242	0	###	###	0.0
2018-Feb-15 Thu	###	###	###	###	36,281	0	###	###	0.0
2018-Feb-14 Wed	153.7	###	153	###	37,888	###	82.1	82.1	0.0
2018-Feb-13 Tue	154	###	152.28	###	65,689	###	###	###	0.0
2018-Feb-12 Mon	###	155.72	153.5	###			###	###	0.0
2018-Feb-09 Fri	157.5	158	###	###	79,426	6,274,654	###	###	0.0
2018-Feb-08 Thu	151.5	161.48	151.5	160.85	90,452	###	###	###	###
2018-Feb-07 Wed	149.8	153.43	149.54	###	58,352	8,839,452	###	###	0.0
2018-Feb-06 Tue	###	150.28	###	###	88,176	6,625,544	###	###	0.0
2018-Feb-05 Mon	155.5	156.28	###	###			36.7	36.7	0.0
2018-Feb-02 Fri	###	159.83	###	157.72	22,525	1,800,085	###	###	11.3
2018-Feb-01 Thu	157.59	###	154.25	156.23	43,757	3,374,758	22.3	22.3	###
2018-Jan-31 Wed	153.75	155.41	152.26	155.28	31,785	4,889,645	76.1	76.1	###
2018-Jan-30 Tue	###	###	###	154.88	35,122	0	###	###	11.1
2018-Jan-29 Mon	159.2	160.78	157.22	###			###	###	0.0
2018-Jan-25 Thu	158.2	159	###	###	24,653	###	###	###	0.0
2018-Jan-24 Wed	157	159.78	157	158.7			###	###	11.3
2018-Jan-23 Tue	158.45	158.5	155.84	###			###	###	0.0
2018-Jan-22 Mon	###	###	###	158.47			92.7	92.7	###
2018-Jan-19 Fri	152.5	154.89	152.5	###	26,483	###	###	###	0.0
2018-Jan-18 Thu	###	157.88	###	###	39,485	3,116,945	19.8	19.8	0.0
2018-Jan-17 Wed	159	159	###	###			###	###	0.0
2018-Jan-16 Tue	###	###	###	###			95.4	95.4	0.0
2018-Jan-15 Mon	150.2	154.49	###	149.86	59,654	4,607,973	35.7	35.7	10.7
2018-Jan-12 Fri	###	###	150.2	150.2	86,625	###	###	###	10.7
2018-Jan-11 Thu	###	###	153.28	###	85,087	###	###	###	0.0
2018-Jan-03 Wed	169.5	171.59	169.42	169.5			62.8	62.8	12.1
2018-Jan-02 Tue	###	171.7	168.55	169.72	20,744	3,529,073	###	###	12.1
2017-Dec-29 Fri	###	###	###	###	31,288	0	###	###	0.0
2017-Dec-28 Thu	169.83	###	169.81	###	28,173	2,392,028	75.0	75.0	0.0
2017-Dec-27 Wed	171.5	172.8	###	###			###	###	0.0
2017-Dec-22 Fri	###	173.5	###	###			75.6	75.6	0.0
2017-Dec-21 Thu	171.2	172.47	170.49	###			###	###	0.0
2017-Dec-20 Wed	170.59	173.4	170.5	172			###	###	12.3
2017-Dec-19 Tue	###	###	171	172.74			78.1	78.1	12.3
2017-Dec-18 Mon	###	172.43	###	###	47,574	###	78.4	78.4	0.0
2017-Dec-15 Fri	###	170.89	###	168.88			###	###	12.1
2017-Dec-08 Fri	175.49	178	171.8	###			###	###	0.0
2017-Dec-07 Thu	174	###	173.78	###	61,389	###	###	###	0.0
2017-Dec-06 Wed	170.53	174.5	169.52	174			###	###	12.4
2017-Dec-05 Tue	174.49	175	170.79	###			24.6	24.6	0.0
2017-Dec-04 Mon	###	###	###	174.22			###	###	12.4
2017-Dec-01 Fri	168.88	###	###	169.88	158,641	0	74.6	74.6	12.1
2017-Nov-30 Thu	###	170	###	###			###	###	0.0
2017-Nov-29 Wed	168.49	###	###	###			69.4	69.4	0.0
2017-Nov-28 Tue	###	168.57	###	168.2	68,159	5,744,781	###	###	12.0
2017-Nov-27 Mon	###	###	167.2	167.5			###	###	12.0
2017-Nov-24 Fri	###	169.74	###	169.73			###	###	###
2017-Nov-23 Thu	###	168.45	165.86	###	40,181	6,716,455	###	###	0.0
2017-Nov-22 Wed	164.57	168.49	###	###			81.2	81.2	0.0
2017-Nov-21 Tue	162.81	164.2	161.77	163.7	60,541	9,867,274	###	###	11.7
2017-Nov-20 Mon	###	###	###	161.8			###	###	11.6
2017-Nov-17 Fri	###	###	161.22	###	103,079	###	###	###	0.0
2017-Nov-16 Thu	###	###	166.5	167.4			###	###	12.0
2017-Nov-15 Wed	166.7	###	###	###	96,452	0	79.0	79.0	0.0
2017-Nov-14 Tue	###	169.88	###	###	110,372	###	###	###	0.0
2017-Nov-13 Mon	###	###	###	167.82			###	###	12.0
2017-Nov-10 Fri	167.5	###	162.48	###	115,374	9,372,983	###	###	0.0
2017-Nov-09 Thu	###	170	165.74	168.28			29.3	29.3	###
2017-Nov-08 Wed	###	###	###	168.83	164,124	0	###	###	###
2017-Nov-07 Tue	###	###	###	162.53	65,720	0	73.5	73.5	###
2017-Nov-06 Mon	###	###	159.43	###	77,481	###	77.4	77.4	0.0
2017-Nov-03 Fri	###	###	158.53	###			19.8	19.8	0.0
2017-Nov-02 Thu	155.5	###	###	###			###	###	0.0
2017-Nov-01 Wed	###	###	152.58	155.5			18.4	18.4	11.1
2017-Oct-31 Tue	###	###	155.2	159.72	319,080	###	###	###	11.4
2017-Oct-30 Mon	###	###	147.4	158			###	###	11.3
2017-Oct-27 Fri	141.85	151.81	###	###	270,586	###	###	###	0.0
2017-Oct-26 Thu	135.47	###	128.83	137.7	219,253	14,123,181	###	###	9.8
2017-Oct-25 Wed	###	###	###	###	75,481	0	11.4	11.4	0.0
2017-Oct-24 Tue	139.49	###	139.25	140.5			75.6	75.6	10.0
2017-Oct-23 Mon	###	###	###	139.5			82.4	82.4	10.0
2017-Oct-20 Fri	139.4	139.5	137.8	138.54			25.1	25.1	9.9
2017-Oct-19 Thu	###	139.8	136.54	139.8	95,659	###	85.1	85.1	10.0
2017-Oct-18 Wed	###	139.27	###	###			###	###	0.0
2017-Oct-17 Tue	###	140	138.5	139.5			###	###	10.0
2017-Oct-16 Mon	###	139.54	###	139.54			89.2	89.2	10.0
2017-Oct-13 Fri	###	135.23	###	###	127,125	8,595,556	88.0	88.0	0.0
2017-Oct-12 Thu	###	132.25	###	###			73.1	73.1	0.0
2017-Oct-11 Wed	124	###	124	###	121,446	7,529,652	###	###	0.0
2017-Oct-10 Tue	119.5	###	###	###	98,640	0	###	###	0.0
2017-Oct-09 Mon	###	###	118.26	###			###	###	0.0
2017-Oct-06 Fri	###	119.5	###	###	36,873	###	###	###	0.0
2017-Oct-05 Thu	###	###	###	###			84.5	84.5	0.0
2017-Oct-04 Wed	###	###	###	###			30.2	30.2	0.0
2017-Oct-03 Tue	118.54	119.48	115.5	116.53	42,781	###	###	###	###
2017-Oct-02 Mon	118.8	119.75	###	###			###	###	0.0
2017-Sep-29 Fri	###	###	116.5	###			###	###	0.0
2017-Sep-28 Thu	###	###	###	###	50,471	0	82.1	82.1	0.0
2017-Sep-27 Wed	###	###	114.7	115.41	23,050	###	28.0	28.0	###
2017-Sep-26 Tue	114.5	###	114.5	115.5			###	###	8.3
2017-Sep-25 Mon	###	117.2	114.5	###	65,470	###	19.0	19.0	0.0
2017-Sep-22 Fri	118.89	###	116.22	###			18.2	18.2	0.0
2017-Sep-21 Thu	###	###	117.28	118.89			###	###	8.5
2017-Sep-20 Wed	116.5	###	115.8	116.75			###	###	###
2017-Sep-19 Tue	116.88	###	115.55	###	64,080	3,702,222	80.7	80.7	0.0
2017-Sep-18 Mon	115.47	###	###	###	44,888	0	###	###	0.0
2017-Sep-15 Fri	###	115.47	###	###			###	###	0.0
2017-Sep-14 Thu	113.8	###	113.52	114.81			###	###	###
2017-Sep-13 Wed	114.5	###	###	###	36,558	0	###	###	0.0
2017-Sep-12 Tue	113.52	114.5	###	114.5			###	###	8.2
2017-Sep-11 Mon	###	115.77	###	###			###	###	0.0
2017-Sep-08 Fri	###	###	111.75	###	52,051	2,908,349	###	###	0.0
2017-Sep-07 Thu	###	114.8	###	###	60,845	###	###	###	0.0
2017-Sep-06 Wed	###	###	###	###			90.1	90.1	0.0
2017-Sep-05 Tue	109.57	###	###	108.83			###	###	###
2017-Sep-04 Mon	111.2	112.49	###	###			###	###	0.0
2017-Sep-01 Fri	###	113.23	110.2	111.2			###	###	7.9
2017-Aug-31 Thu	###	###	###	###	230,288	0	###	###	0.0
2017-Aug-30 Wed	99.5	109.5	99.5	109.5			###	###	###
2017-Aug-29 Tue	91.28	98.46	91.28	###	248,957	23,618,550	###	###	0.0
2017-Aug-28 Mon	###	91.58	###	###	44,526	2,038,845	###	###	0.0
2017-Aug-25 Fri	87.5	###	87.5	###	51,521	2,254,043	81.8	81.8	0.0
2017-Aug-24 Thu	###	###	87.2	87.26			20.1	20.1	6.2
2017-Aug-23 Wed	91.5	91.5	88.8	###			###	###	0.0
2017-Aug-22 Tue	90.5	91.23	89.51	###	32,941	2,976,878	###	###	0.0
2017-Aug-21 Mon	92.8	92.8	###	90.44			16.8	16.8	6.5
2017-Aug-18 Fri	###	###	###	###	52,988	0	89.5	89.5	0.0
2017-Aug-17 Thu	87.4	###	87.4	###	89,079	3,892,752	90.9	90.9	0.0
2017-Aug-16 Wed	88.5	89.4	###	87.25	66,727	###	18.0	18.0	6.2
2017-Aug-15 Tue	###	###	88.5	###			###	###	0.0
2017-Aug-14 Mon	88.27	89.73	###	89.45	32,044	1,437,654	85.1	85.1	###
2017-Aug-11 Fri	88	88.79	87.21	88.5			78.5	78.5	###
2017-Aug-10 Thu	###	89.78	87.77	88.83	38,054	3,378,243	40.1	40.1	6.3
2017-Aug-09 Wed	###	90.43	###	88.56	27,051	###	###	###	6.3
2017-Aug-08 Tue	###	91.25	###	###	51,647	###	###	###	0.0
2017-Aug-07 Mon	###	91.88	###	###	44,521	###	94.3	94.3	0.0
2017-Aug-04 Fri	87.7	87.71	87	###	38,744	3,384,482	###	###	0.0
2017-Aug-03 Thu	88	88.4	###	87			18.8	18.8	6.2
2017-Aug-02 Wed	###	88.47	87.86	###			36.0	36.0	0.0
2017-Aug-01 Tue	###	88.5	87.55	###	32,152	2,830,179	###	###	0.0
2017-Jul-31 Mon	88.8	88.85	88.41	88.5			28.1	28.1	###
2017-Jul-28 Fri	89.29	89.46	88.55	88.8			34.5	34.5	6.3
2017-Jul-27 Thu	89.55	###	89	###	29,624	###	28.1	28.1	0.0
2017-Jul-26 Wed	90.8	91.47	###	###	45,086	###	###	###	0.0
2017-Jul-25 Tue	###	###	###	90.44			###	###	6.5
2017-Jul-24 Mon	###	###	88.53	89			###	###	6.4
2017-Jul-21 Fri	###	91.59	###	###	59,442	2,722,146	###	###	0.0
2017-Jul-20 Thu	###	###	###	###	60,121	0	###	###	0.0
2017-Jul-19 Wed	91.5	###	###	91.5	39,488	0	73.1	73.1	6.5
2017-Jul-18 Tue	###	###	###	91.49			###	###	###
2017-Jul-17 Mon	###	###	93.5	###			16.5	16.5	0.0
2017-Jul-14 Fri	###	96.72	95.56	96.44			###	###	6.9
2017-Jul-13 Thu	###	95.85	94.75	###	23,958	###	###	###	0.0
2017-Jul-12 Wed	###	###	###	###	46,555	0	###	###	0.0
2017-Jul-11 Tue	###	###	###	95.29			23.4	23.4	###
2017-Jul-10 Mon	###	###	###	###	24,379	0	###	###	0.0
2017-Jul-07 Fri	###	95.46	###	###	40,457	###	###	###	0.0
2017-Jul-06 Thu	97.51	99.4	###	95.44	54,154	2,691,453	16.5	16.5	6.8
2017-Jul-05 Wed	98.8	99.79	97.5	###	46,670	###	25.2	25.2	0.0
2017-Jul-04 Tue	99.86	101.88	###	97.81	99,423	###	13.3	13.3	###
2017-Jul-03 Mon	###	###	###	99.41			92.4	92.4	###
2017-Jun-30 Fri	###	###	94.52	95.84	85,676	4,049,047	75.7	75.7	6.8
2017-Jun-29 Thu	###	###	###	###			74.6	74.6	0.0
2017-Jun-28 Wed	###	93.85	###	93.85			###	###	###
2017-Jun-27 Tue	###	###	89.46	89.81			16.9	16.9	###
2017-Jun-26 Mon	94.5	94.7	###	###			28.4	28.4	0.0
2017-Jun-23 Fri	92.25	94.48	91.725	93.5			###	###	6.7
2017-Jun-22 Thu	90.5	###	90.46	###	36,320	1,642,753	83.8	83.8	0.0
2017-Jun-21 Wed	91.49	91.49	###	###			26.3	26.3	0.0
2017-Jun-20 Tue	90.43	93.86	90.43	91.76			82.6	82.6	6.6
2017-Jun-19 Mon	###	92.5	89.58	90.42	98,223	8,942,221	19.3	19.3	6.5
2017-Jun-16 Fri	88.25	###	87.54	###			###	###	0.0
2017-Jun-15 Thu	86.4	89.52	86.4	###	87,127	###	87.1	87.1	0.0
2017-Jun-14 Wed	87	88.7	86.49	88.54			80.7	80.7	6.3
2017-Jun-13 Tue	88.25	###	86.27	87	80,558	###	###	###	6.2
2017-Jun-09 Fri	###	91.46	88.25	88.46			###	###	6.3
2017-Jun-08 Thu	88.75	###	88.28	89.49	91,679	###	###	###	6.4
2017-Jun-07 Wed	###	###	###	89	177,120	0	6.9	6.9	6.4
2017-Jun-06 Tue	###	###	###	###	172,282	0	###	###	0.0
2017-Jun-05 Mon	98.4	###	95.88	###	100,279	4,807,375	###	###	0.0
2017-Jun-02 Fri	100.7	102.76	###	98.29	152,257	###	###	###	###
2017-Jun-01 Thu	###	102.77	###	###	60,428	###	18.9	18.9	0.0
2017-May-31 Wed	104.21	###	101.87	###	136,749	###	16.1	16.1	0.0
2017-May-30 Tue	104.85	###	###	103.5			20.9	20.9	7.4
2017-May-29 Mon	###	107.89	104.57	###			###	###	0.0
2017-May-26 Fri	108.23	108.55	###	###			24.2	24.2	0.0
2017-May-25 Thu	###	109.2	###	107.57			###	###	###
2017-May-24 Wed	108.22	###	###	108.23			69.2	69.2	###
2017-May-23 Tue	105.2	108.5	###	106.24			83.2	83.2	7.6
2017-May-22 Mon	###	###	###	###	42,489	0	###	###	0.0
2017-May-19 Fri	104.8	###	104.55	###			75.1	75.1	0.0
2017-May-18 Thu	###	###	###	###	68,858	0	31.8	31.8	0.0
2017-May-17 Wed	105.41	107.22	105.41	105.54			###	###	7.5
2017-May-16 Tue	###	107.5	###	###	37,771	###	82.8	82.8	0.0
2017-May-15 Mon	107.25	108.57	104.27	###	37,279	###	21.8	21.8	0.0
2017-May-12 Fri	###	###	###	###			###	###	0.0
2017-May-11 Thu	109.5	###	109.29	###	18,484	1,010,058	###	###	0.0
2017-May-10 Wed	###	###	108.47	109.29	34,270	###	19.6	19.6	###
2017-May-09 Tue	###	###	###	109.7	32,676	0	###	###	7.8
2017-May-08 Mon	###	111.22	###	108.8	52,341	2,910,683	###	###	###
2017-May-05 Fri	###	###	###	###	48,523	0	###	###	0.0
2017-May-04 Thu	113.59	114.2	111.79	###	51,345	5,801,728	21.6	21.6	0.0
2017-May-03 Wed	###	113.74	###	###	64,758	3,682,787	###	###	0.0
2017-May-02 Tue	###	###	106.54	110.73	79,854	4,253,822	###	###	###
2017-May-01 Mon	###	107.53	###	###	99,689	5,359,779	87.1	87.1	0.0
2017-Apr-28 Fri	###	###	###	###	81,775	0	30.4	30.4	0.0
2017-Apr-27 Thu	###	108.59	99.25	106.49			95.7	95.7	###
2017-Apr-26 Wed	105.57	106.5	101.52	102.53	69,352	###	18.3	18.3	###
2017-Apr-24 Mon	###	###	###	104.51	32,740	0	79.3	79.3	###
2017-Apr-21 Fri	104.74	###	###	###	43,886	0	24.2	24.2	0.0
2017-Apr-20 Thu	###	103.74	###	103.74			82.2	82.2	7.4
2017-Apr-19 Wed	###	104.81	###	###	53,375	###	###	###	0.0
2017-Apr-18 Tue	107.23	###	###	###	60,048	0	###	###	0.0
2017-Apr-13 Thu	107.88	108.4	106.78	107.83			37.0	37.0	7.7
2017-Apr-12 Wed	107.85	###	107.48	107.48			###	###	7.7
2017-Apr-11 Tue	###	###	###	107.81			86.1	86.1	###
2017-Apr-10 Mon	###	108.75	###	###	26,828	1,458,772	###	###	0.0
2017-Apr-07 Fri	###	110.88	###	###	38,272	###	###	###	0.0
2017-Apr-06 Thu	109.44	###	###	109.87			76.4	76.4	7.8
2017-Apr-05 Wed	###	110.86	###	109.88			29.2	29.2	7.8
2017-Apr-04 Tue	###	110.81	109.2	110.5			###	###	7.9
2017-Apr-03 Mon	112.41	112.5	109.84	###			17.5	17.5	0.0
2017-Mar-31 Fri	###	###	112.22	112.54			27.6	27.6	8.0
2017-Mar-30 Thu	115.82	###	###	###	81,974	0	###	###	0.0
2017-Mar-29 Wed	118.28	118.7	115.51	###	55,320	6,478,248	14.5	14.5	0.0
2017-Mar-28 Tue	###	118.71	###	118.2	44,156	2,620,879	65.6	65.6	8.4
2017-Mar-27 Mon	###	118.52	###	###	74,883	###	71.7	71.7	0.0
2017-Mar-24 Fri	###	119.29	117.81	117.86	42,381	###	###	###	8.4
2017-Mar-23 Thu	###	118.27	###	117.5	88,176	5,214,287	###	###	8.4
2017-Mar-22 Wed	###	###	###	###	152,350	0	###	###	0.0
2017-Mar-21 Tue	###	###	102.85	###	513,425	26,402,880	98.4	98.4	0.0
2017-Mar-20 Mon	###	###	###	100.5			84.3	84.3	7.2
2017-Mar-17 Fri	101.72	102.46	###	###	264,653	13,558,173	12.9	12.9	0.0
2017-Mar-16 Thu	###	101.7	99.51	101.5			###	###	7.3
2017-Mar-15 Wed	99.75	###	98.4	###	72,022	3,543,482	23.8	23.8	0.0
2017-Mar-14 Tue	100.5	100.5	99.55	99.57	64,276	###	###	###	7.1
2017-Mar-13 Mon	###	102.47	###	100.22			18.7	18.7	7.2
2017-Mar-10 Fri	###	###	100.25	###	33,724	###	###	###	0.0
2017-Mar-09 Thu	100.45	101.5	###	###			32.6	32.6	0.0
2017-Mar-08 Wed	###	101.5	###	100.25			###	###	###
2017-Mar-07 Tue	###	108.79	###	###	38,324	###	30.1	30.1	0.0
2017-Mar-06 Mon	###	###	###	###	24,359	0	###	###	0.0
2017-Mar-03 Fri	103.48	###	###	###			25.4	25.4	0.0
2017-Mar-02 Thu	102.5	104.5	###	###			###	###	0.0
2017-Mar-01 Wed	102.8	103.7	###	###			###	###	0.0
2017-Feb-28 Tue	###	103.89	102.5	102.5	77,279	###	29.8	29.8	###
2017-Feb-27 Mon	###	###	###	102.85			###	###	###
2017-Feb-24 Fri	103.5	103.8	###	102.75	55,074	2,858,340	###	###	###
2017-Feb-23 Thu	104.5	104.53	100.5	###			###	###	0.0
2017-Feb-22 Wed	###	###	102.44	104.53			###	###	###
2017-Feb-21 Tue	118.5	118.5	###	116.58	62,252	###	22.0	22.0	8.3
2017-Feb-20 Mon	###	118.72	117.43	###	43,045	###	77.0	77.0	0.0
2017-Feb-17 Fri	###	119.25	###	117.88	29,376	1,751,544	###	###	8.4
2017-Feb-16 Thu	###	###	115.2	118.74			###	###	###
2017-Feb-15 Wed	###	###	115.55	###			###	###	0.0
2017-Feb-14 Tue	###	119.85	###	117.45	98,876	5,925,144	###	###	###
2017-Feb-13 Mon	###	###	114.73	###	92,989	###	17.7	17.7	0.0
2017-Feb-10 Fri	###	###	###	###			###	###	0.0
2017-Feb-09 Thu	###	###	113.83	###	43,387	2,469,371	30.8	30.8	0.0
2017-Feb-08 Wed	###	115.41	###	114.71			###	###	###
2017-Feb-07 Tue	113.75	###	###	###			###	###	0.0
2017-Feb-06 Mon	115.5	115.5	###	113.75	49,454	###	###	###	8.1
2017-Feb-03 Fri	###	116.77	###	115.26	34,355	###	85.9	85.9	8.2
2017-Feb-02 Thu	113.8	###	111.5	112.7			###	###	###
2017-Feb-01 Wed	###	###	113.8	113.8			24.0	24.0	8.1
2017-Jan-31 Tue	###	###	###	115.5			###	###	8.3
2017-Jan-30 Mon	###	117.57	###	###			27.2	27.2	0.0
2017-Jan-27 Fri	116.7	117.47	###	###			71.0	71.0	0.0
2017-Jan-25 Wed	117.5	###	###	###			30.2	30.2	0.0
2017-Jan-24 Tue	###	###	117.22	117.44	25,857	1,515,478	25.1	25.1	8.4
2017-Jan-23 Mon	###	###	115.42	###			42.6	42.6	0.0
2017-Jan-20 Fri	###	118.81	###	###			35.0	35.0	0.0
2017-Jan-19 Thu	###	118.8	117.83	###	63,279	7,486,854	74.1	74.1	0.0
2017-Jan-18 Wed	117.55	###	###	###	62,182	0	76.3	76.3	0.0
2017-Jan-17 Tue	116.5	118.5	###	###	76,343	4,523,322	78.1	78.1	0.0
2017-Jan-16 Mon	116.5	###	115.87	###			29.3	29.3	0.0
2017-Jan-13 Fri	###	###	113.53	###	121,829	6,915,623	88.7	88.7	0.0
2017-Jan-12 Thu	109.44	113.45	###	###			89.1	89.1	0.0
2017-Jan-11 Wed	109.5	109.54	107.29	###	50,826	###	20.1	20.1	0.0
2017-Jan-10 Tue	110.81	111.85	###	###	64,340	###	###	###	0.0
2017-Jan-09 Mon	108.5	###	108.5	109.74			###	###	7.8
2017-Jan-06 Fri	108.59	###	107.5	108.48			###	###	7.7
2017-Jan-05 Thu	###	111.87	107.5	###	48,775	5,349,885	11.8	11.8	0.0
2017-Jan-04 Wed	107.2	###	107.2	110.4	87,980	4,715,728	###	###	7.9
2017-Jan-03 Tue	103.7	107.78	103.7	106.71	61,540	###	###	###	7.6
2016-Dec-30 Fri	###	###	###	###	34,388	0	###	###	0.0
2016-Dec-29 Thu	104.47	105.8	###	###			77.1	77.1	0.0
2016-Dec-28 Wed	###	###	###	104.8	38,056	0	81.0	81.0	7.5
2016-Dec-23 Fri	104.7	105.43	###	###	18,722	###	16.1	16.1	0.0
2016-Dec-22 Thu	###	###	102.85	###			80.6	80.6	0.0
2016-Dec-21 Wed	102.57	103.76	###	102.85			###	###	###
2016-Dec-20 Tue	###	###	###	102.57			###	###	###
2016-Dec-19 Mon	104.8	###	###	###			73.1	73.1	0.0
2016-Dec-16 Fri	106.2	###	104.8	104.8	80,645	###	###	###	7.5
2016-Dec-15 Thu	108.59	109.4	105.84	###			17.8	17.8	0.0
2016-Dec-14 Wed	108.4	###	###	108.25			###	###	7.7
2016-Dec-13 Tue	107.4	108.7	###	107.4			73.6	73.6	###
2016-Dec-12 Mon	###	###	###	107.4	51,572	0	###	###	###
2016-Dec-09 Fri	109.59	###	###	###			###	###	0.0
2016-Dec-08 Thu	109.44	110.85	###	108.53			23.8	23.8	7.8
2016-Dec-07 Wed	###	###	###	108.56			26.6	26.6	7.8
2016-Dec-06 Tue	108.88	110.2	108.56	108.56	51,845	###	###	###	7.8
2016-Dec-05 Mon	###	###	107.55	###			30.6	30.6	0.0
2016-Dec-02 Fri	###	###	###	###			###	###	0.0
2016-Dec-01 Thu	118.75	118.77	###	114.5	89,741	###	11.4	11.4	8.2
2016-Nov-30 Wed	118.53	118.78	###	118.75	72,522	4,307,081	###	###	8.5
2016-Nov-29 Tue	###	###	###	118.51			###	###	###
2016-Nov-28 Mon	###	###	###	117.87	55,879	0	###	###	###
2016-Nov-25 Fri	113.7	###	113.7	115.83	42,571	###	###	###	###
2016-Nov-24 Thu	114.53	###	113.29	114.28	37,056	###	38.1	38.1	8.2
2016-Nov-23 Wed	113.5	###	###	###	66,881	0	###	###	0.0
2016-Nov-22 Tue	113.51	###	###	113.47	72,158	0	30.5	30.5	###
2016-Nov-21 Mon	114.49	114.77	###	###			26.1	26.1	0.0
2016-Nov-18 Fri	###	115.81	113.5	114.49			75.7	75.7	8.2
2016-Nov-17 Thu	###	120.71	113.8	113.8	173,053	20,291,329	###	###	8.1
2016-Nov-16 Wed	###	120.8	116.26	120.5			###	###	8.6
2016-Nov-15 Tue	###	###	###	###			###	###	0.0
2016-Nov-14 Mon	117.74	117.74	###	116.43	26,371	###	###	###	###
2016-Nov-11 Fri	###	118.25	###	116.75	45,444	2,686,876	27.5	27.5	###
2016-Nov-10 Thu	###	118.59	###	116.85	79,476	4,712,529	###	###	###
2016-Nov-09 Wed	117.77	###	###	112.89			28.5	28.5	###
2016-Nov-08 Tue	###	117.49	114.51	117.49	63,083	7,317,628	84.1	84.1	8.4
2016-Nov-07 Mon	112.5	115.47	111.85	114.51	63,845	7,256,622	###	###	###
2016-Nov-04 Fri	###	###	###	111.49	40,780	0	###	###	###
2016-Nov-03 Thu	113.5	113.5	111.5	111.58	45,325	###	21.0	21.0	###
2016-Nov-02 Wed	###	114.59	###	113.48	64,526	###	###	###	8.1
2016-Nov-01 Tue	###	###	110.45	###			###	###	0.0
2016-Oct-31 Mon	###	113.47	###	###	190,023	10,780,954	90.8	90.8	0.0
2016-Oct-28 Fri	###	###	###	107.84			84.8	84.8	7.7
2016-Oct-27 Thu	###	###	###	105.74	381,477	0	###	###	7.6
2016-Oct-26 Wed	###	###	104.26	###			###	###	0.0
2016-Oct-25 Tue	112.76	###	###	111.44			###	###	###
2016-Oct-24 Mon	###	114.4	112.5	112.72	56,870	###	26.1	26.1	###
2016-Oct-21 Fri	###	###	112.7	###	76,855	4,330,779	###	###	0.0
2016-Oct-20 Thu	###	113.42	###	###			###	###	0.0
2016-Oct-19 Wed	113.2	###	109.55	###	271,589	14,876,287	###	###	0.0
2016-Oct-18 Tue	116.85	116.85	112.45	112.89	234,173	###	11.5	11.5	###
2016-Oct-17 Mon	###	###	###	###			###	###	0.0
2016-Oct-14 Fri	119.79	121.25	115.44	115.77	138,325	16,370,072	###	###	###
2016-Oct-13 Thu	###	119.7	113.51	119.25			89.8	89.8	8.5
2016-Oct-12 Wed	###	115.4	###	114.88	161,450	###	91.3	91.3	8.2
2016-Oct-11 Tue	113.5	###	###	###	79,926	0	23.7	23.7	0.0
2016-Oct-10 Mon	###	###	112.8	###			28.3	28.3	0.0
2016-Oct-07 Fri	115.25	115.86	113.41	###	84,578	###	###	###	0.0
2016-Oct-06 Thu	115.79	116.29	###	###	90,680	5,272,588	29.2	29.2	0.0
2016-Oct-05 Wed	115.78	117.21	115.21	115.27			###	###	###
2016-Oct-04 Tue	###	117.7	###	115.77	146,173	8,602,281	22.9	22.9	###
2016-Oct-03 Mon	###	###	###	###	88,059	0	###	###	0.0
2016-Sep-30 Fri	118.75	118.75	###	116.58	158,485	9,410,046	18.6	18.6	8.3
2016-Sep-29 Thu	###	120.21	116.7	119.44	128,578	###	###	###	###
2016-Sep-28 Wed	115.7	117.44	###	###	84,246	4,946,925	###	###	0.0
2016-Sep-27 Tue	###	###	115.7	115.7	89,221	###	22.6	22.6	8.3
2016-Sep-26 Mon	###	119.53	116.2	###			74.8	74.8	0.0
2016-Sep-23 Fri	###	119.53	115.2	117.72			###	###	8.4
2016-Sep-22 Thu	117.8	###	116.2	###			###	###	0.0
2016-Sep-21 Wed	118.25	###	###	116.86			22.9	22.9	8.3
2016-Sep-20 Tue	###	###	###	118.76			11.7	11.7	8.5
2016-Sep-19 Mon	126	126	122.49	###			15.4	15.4	0.0
2016-Sep-16 Fri	###	###	###	###			96.5	96.5	0.0
2016-Sep-15 Thu	115.49	118.27	###	118.27			85.7	85.7	8.4
2016-Sep-14 Wed	118.5	118.51	115.71	###			###	###	0.0
2016-Sep-13 Tue	###	119.24	###	###			###	###	0.0
2016-Sep-12 Mon	###	###	114.2	116.7	187,222	10,690,376	###	###	8.3
2016-Sep-09 Fri	###	###	###	116.8	189,129	0	###	###	8.3
2016-Sep-08 Thu	###	###	###	117.83	249,080	0	###	###	###
2016-Sep-07 Wed	122.85	###	###	124.48			78.0	78.0	###
2016-Sep-06 Tue	###	120.76	112.53	120.76	228,575	###	###	###	8.6
2016-Sep-05 Mon	121	###	115.5	116.57	164,387	9,493,349	###	###	###
2016-Sep-02 Fri	121	121.2	###	119.78			###	###	8.6
2016-Sep-01 Thu	123.5	###	###	120.86	293,520	0	###	###	8.6
2016-Aug-31 Wed	125.7	###	###	###	176,474	0	###	###	0.0
2016-Aug-30 Tue	###	###	###	###	114,157	0	###	###	0.0
2016-Aug-29 Mon	###	###	126.7	126.8			21.2	21.2	9.1
2016-Aug-26 Fri	125	130.83	###	129	250,024	###	89.8	89.8	9.2
2016-Aug-25 Thu	###	130.47	123.285	###	462,189	58,641,384	10.9	10.9	0.0
2016-Aug-24 Wed	###	165.8	128.555	129.5	979,279	###	###	###	9.3
2016-Aug-23 Tue	161.75	###	160.5	160.85			31.1	31.1	###
2016-Aug-22 Mon	163.5	164.8	159.8	160.85	81,872	13,287,825	###	###	###
2016-Aug-19 Fri	163.2	166.26	161.56	164.8	149,679	24,533,884	75.2	75.2	###
2016-Aug-18 Thu	162.46	163.88	###	163.2			###	###	11.7
2016-Aug-17 Wed	###	###	161.24	###	68,279	5,504,652	###	###	0.0
2016-Aug-16 Tue	###	166.8	161.55	164.72			84.8	84.8	11.8
2016-Aug-15 Mon	###	###	161.55	162.2	44,052	###	22.7	22.7	11.6
2016-Aug-12 Fri	158	###	157.5	###	123,245	9,705,543	###	###	0.0
2016-Aug-11 Thu	###	157.89	###	157.46	54,073	###	74.0	74.0	11.2
2016-Aug-10 Wed	###	157.45	###	###	61,689	###	###	###	0.0
2016-Aug-09 Tue	154.8	157.2	###	155.78			78.8	78.8	11.1
2016-Aug-08 Mon	158	###	###	###			15.1	15.1	0.0
2016-Aug-05 Fri	153.75	158.73	###	###			###	###	0.0
2016-Aug-04 Thu	###	154.7	###	152.74			###	###	###
2016-Aug-03 Wed	150.5	150.5	147	148.22			25.5	25.5	10.6
2016-Aug-02 Tue	154.2	154.55	150.5	150.5	82,684	12,611,377	23.1	23.1	10.8
2016-Aug-01 Mon	###	159.2	###	###	69,752	5,552,259	19.9	19.9	0.0
2016-Jul-29 Fri	156.49	###	156	###			69.9	69.9	0.0
2016-Jul-28 Thu	158.7	###	###	154.71			11.4	11.4	###
2016-Jul-27 Wed	159.4	159.85	157.22	158.75			35.9	35.9	###
2016-Jul-26 Tue	156	159.55	###	###	97,547	###	84.3	84.3	0.0
2016-Jul-25 Mon	###	###	###	155			90.4	90.4	###
2016-Jul-22 Fri	151.21	152	###	150.7			###	###	10.8
2016-Jul-21 Thu	151.27	###	###	###			###	###	0.0
2016-Jul-20 Wed	###	154.77	150.58	151.87	81,474	12,439,042	23.9	23.9	10.8
2016-Jul-19 Tue	153	153.4	150.2	###	62,440	###	24.9	24.9	0.0
2016-Jul-18 Mon	###	###	151	###			18.2	18.2	0.0
2016-Jul-15 Fri	148.74	154.8	146.8	154.8	139,551	###	###	###	11.1
2016-Jul-14 Thu	###	###	###	148.5	190,470	0	###	###	10.6
2016-Jul-13 Wed	139.2	146	138.83	146			###	###	10.4
2016-Jul-12 Tue	138.49	###	135.25	###	87,151	5,893,586	###	###	0.0
2016-Jul-11 Mon	###	139.4	137.5	###	66,283	9,176,881	###	###	0.0
2016-Jul-08 Fri	###	###	###	###			###	###	0.0
2016-Jul-07 Thu	###	###	130.72	###	87,253	5,702,856	###	###	0.0
2016-Jul-06 Wed	131.8	###	###	###	93,179	0	###	###	0.0
2016-Jul-05 Tue	###	###	###	131.85			###	###	9.4
2016-Jul-04 Mon	133.82	###	###	###			###	###	0.0
2016-Jul-01 Fri	131.5	134.71	131.41	###	75,742	###	72.9	72.9	0.0
2016-Jun-30 Thu	###	###	130.89	###			###	###	0.0
2016-Jun-29 Wed	###	###	131.55	132.77	143,247	9,422,071	###	###	###
2016-Jun-28 Tue	134.25	134.25	130.75	###	105,176	13,935,820	###	###	0.0
2016-Jun-27 Mon	137.82	139.5	###	###	44,320	3,091,320	###	###	0.0
2016-May-27 Fri	161.88	162.55	157.83	###	105,551	###	13.3	13.3	0.0
2016-May-26 Thu	###	###	###	161.5			71.0	71.0	11.5
2016-May-25 Wed	###	###	161.59	###	97,244	7,856,828	20.7	20.7	0.0
2016-May-24 Tue	161.42	###	160.5	###			81.6	81.6	0.0
2016-May-23 Mon	###	167.42	158.71	###			25.7	25.7	0.0
2016-May-20 Fri	154.88	###	###	###			###	###	0.0
2016-May-19 Thu	###	165.385	154.53	###	232,878	37,250,582	8.1	8.1	0.0
2016-May-18 Wed	###	175	###	166.88	171,071	###	###	###	###
2016-May-17 Tue	###	177.74	173	175.89	105,944	###	###	###	###
2016-May-16 Mon	179.53	###	###	172.23			12.1	12.1	12.3
2016-May-13 Fri	181	184	181	###	63,579	###	76.8	76.8	0.0
2016-May-12 Thu	184.5	###	###	###	117,522	0	###	###	0.0
2016-May-11 Wed	###	190.71	182	###			19.0	19.0	0.0
2016-May-10 Tue	###	###	###	183			###	###	###
2016-May-09 Mon	###	###	171.8	180.25			91.1	91.1	12.9
2016-May-06 Fri	170	170.86	165.22	170.8			64.4	64.4	12.2
2016-May-05 Thu	169.2	170.89	162.25	###			73.0	73.0	0.0
2016-May-04 Wed	171	171.5	###	169.2	124,182	###	###	###	12.1
2016-May-03 Tue	###	###	###	###	178,249	0	94.0	94.0	0.0
2016-May-02 Mon	###	###	156.88	162.23			###	###	11.6
2016-Apr-29 Fri	###	###	###	###	226,050	0	87.2	87.2	0.0
2016-Apr-28 Thu	###	156	###	152.29			89.5	89.5	10.9
2016-Apr-27 Wed	148.5	###	###	147.74			37.1	37.1	10.6
2016-Apr-26 Tue	151	###	###	###	157,845	0	###	###	0.0
2016-Apr-22 Fri	153.51	###	###	150	265,549	0	###	###	10.7
2016-Apr-21 Thu	160.25	162.71	156	###	148,952	23,736,245	###	###	0.0
2016-Apr-20 Wed	###	###	159.56	###			###	###	0.0
2016-Apr-19 Tue	###	167.83	###	166.51			34.9	34.9	###
2016-Apr-18 Mon	168.55	168.55	###	165.47			19.0	19.0	###
2016-Apr-15 Fri	###	###	###	169.5	126,544	0	79.6	79.6	12.1
2016-Apr-14 Thu	###	168.84	###	###			###	###	0.0
2016-Apr-13 Wed	169.2	###	163.5	165.77			###	###	###
2016-Apr-12 Tue	170	170.44	144	###	491,753	###	15.4	15.4	0.0
2016-Apr-11 Mon	200.5	###	###	###			2.0	2.0	0.0
2016-Apr-08 Fri	###	204.87	###	203.88	209,177	21,427,045	###	###	14.6
2016-Apr-07 Thu	192.42	###	191.52	###	221,075	21,170,142	91.4	91.4	0.0
2016-Apr-06 Wed	185.71	###	###	191.45			88.7	88.7	13.7
2016-Apr-05 Tue	###	188	###	185.42			###	###	13.2
2016-Apr-04 Mon	###	186.28	###	###			92.8	92.8	0.0
2016-Apr-01 Fri	###	179.345	###	178			###	###	12.7
2016-Mar-31 Thu	###	178.28	###	###			65.7	65.7	0.0
2016-Mar-30 Wed	###	###	###	###	65,670	0	###	###	0.0
2016-Mar-29 Tue	###	###	174.055	###	129,685	###	###	###	0.0
2016-Mar-24 Thu	174.56	179.78	172.5	###	80,884	###	###	###	0.0
2016-Mar-23 Wed	175	178	###	176.48			82.9	82.9	12.6
2016-Mar-22 Tue	172.5	175.71	###	###			###	###	0.0
2016-Mar-21 Mon	###	173.8	170.5	###			35.7	35.7	0.0
2016-Mar-18 Fri	171.45	174.49	168.51	171.72	427,422	73,302,873	71.9	71.9	12.3
2016-Mar-17 Thu	###	171.48	###	###			###	###	0.0
2016-Mar-16 Wed	167.5	171.56	###	169.41	89,645	7,689,748	79.5	79.5	###
2016-Mar-15 Tue	###	###	###	###			82.0	82.0	0.0
2016-Mar-14 Mon	168.5	169.4	###	166.87	100,623	###	28.7	28.7	###
2016-Mar-11 Fri	161.4	168.52	161.4	###	128,071	###	###	###	0.0
2016-Mar-10 Thu	156.85	161.78	156.81	159.74	169,126	26,940,926	###	###	11.4
2016-Mar-09 Wed	158.85	160.89	###	###	116,421	9,365,487	###	###	0.0
2016-Mar-08 Tue	164.23	164.28	159.27	161.85	167,687	###	###	###	###
2016-Mar-07 Mon	166.75	167.8	###	163.71			19.1	19.1	###
2016-Mar-04 Fri	###	###	161.4	###	138,759	11,197,851	###	###	0.0
2016-Mar-03 Thu	###	164.925	###	###			69.0	69.0	0.0
2016-Mar-02 Wed	###	###	###	###			74.7	74.7	0.0
2016-Mar-01 Tue	158.76	161.29	###	159.71			69.1	69.1	11.4
2016-Feb-29 Mon	157.55	162.75	###	158.78	146,142	###	75.5	75.5	###
2016-Feb-26 Fri	157.85	###	###	###			###	###	0.0
2016-Feb-25 Thu	166.5	###	###	###	225,547	0	###	###	0.0
2016-Feb-24 Wed	165.28	###	164.83	###			###	###	0.0
2016-Feb-23 Tue	170	173	###	###			14.1	14.1	0.0
2016-Feb-22 Mon	165.5	###	163.7	168.77	109,684	###	84.2	84.2	12.1
2016-Feb-19 Fri	178	178	162.2	165.23	174,578	###	###	###	11.8
2016-Feb-18 Thu	177.48	###	###	179.28			72.9	72.9	12.8
2016-Feb-17 Wed	###	187.49	###	###			83.4	83.4	0.0
2016-Feb-16 Tue	162.84	165.22	156.87	165.22			###	###	###
2016-Feb-15 Mon	###	164.45	157.86	###			75.2	75.2	0.0
2016-Feb-12 Fri	###	###	158.78	160.57	256,946	20,398,942	###	###	###
2016-Feb-11 Thu	172.5	176	164.5	167.8			###	###	12.0
2016-Feb-10 Wed	175.27	###	###	###	176,129	0	26.9	26.9	0.0
2016-Feb-09 Tue	###	182.2	###	###	140,049	###	24.7	24.7	0.0
2016-Feb-08 Mon	187.49	187.49	###	###	94,186	###	###	###	0.0
2016-Feb-05 Fri	179.5	###	###	###			###	###	0.0
2016-Feb-04 Thu	###	###	###	179.83	181,876	0	###	###	12.8
2016-Feb-03 Wed	###	###	173	###			41.9	41.9	0.0
2016-Feb-02 Tue	###	###	###	176.48			###	###	12.6
2016-Feb-01 Mon	###	188	###	176.25	393,424	36,981,856	7.7	7.7	###
2016-Jan-29 Fri	###	198.685	186	190.57	199,354	38,344,246	31.6	31.6	13.6
2016-Jan-28 Thu	###	###	192.7	###	191,870	18,486,674	###	###	0.0
2016-Jan-27 Wed	206.5	206.5	###	201.89			18.4	18.4	###
2016-Jan-25 Mon	###	###	###	206.48			###	###	14.7
2016-Jan-22 Fri	211.78	###	###	209.87			20.6	20.6	###
2016-Jan-21 Thu	210.42	###	209.51	###			###	###	0.0
2016-Jan-20 Wed	210.25	213.7	###	###	79,973	###	40.6	40.6	0.0
2016-Jan-19 Tue	###	###	204.77	###			###	###	0.0
2016-Jan-18 Mon	###	208.51	199.23	###	109,875	###	88.4	88.4	0.0
2016-Jan-15 Fri	###	206.5	201.77	205.5	98,040	###	###	###	14.7
2016-Jan-14 Thu	###	###	###	###	124,071	0	###	###	0.0
2016-Jan-13 Wed	###	203.81	192.49	###			24.8	24.8	0.0
2016-Jan-12 Tue	###	207.5	201.23	###			###	###	0.0
2016-Jan-11 Mon	203.25	###	201.23	###			###	###	0.0
2016-Jan-08 Fri	209.49	211.5	###	210.22			67.7	67.7	15.0
2016-Jan-07 Thu	###	220	###	###			23.1	23.1	0.0
2016-Jan-06 Wed	213.83	###	###	###	81,142	0	92.0	92.0	0.0
2016-Jan-05 Tue	220	220.7	209.5	211.41			###	###	###
2016-Jan-04 Mon	###	###	216.5	###			###	###	0.0
2015-Dec-31 Thu	214.8	###	###	###			83.9	83.9	0.0
2015-Dec-30 Wed	###	###	###	214.82	88,685	0	###	###	15.3
2015-Dec-29 Tue	208.55	###	208.2	215.78	77,741	###	89.8	89.8	15.4
2015-Dec-24 Thu	###	214.23	###	###	24,925	2,669,841	###	###	0.0
2015-Dec-23 Wed	###	###	###	211.56	51,542	0	71.9	71.9	###
2015-Dec-22 Tue	215.45	218.76	209.72	###			12.9	12.9	0.0
2015-Dec-21 Mon	201.2	220	201.2	214.77			95.3	95.3	###
2015-Dec-18 Fri	199.75	207.87	199.75	204.55			85.0	85.0	###
2015-Dec-17 Thu	###	###	199.5	200.72	119,548	###	###	###	14.3
2015-Dec-16 Wed	###	###	194.89	###	80,384	###	###	###	0.0
2015-Dec-15 Tue	###	197.79	###	###	90,274	8,927,647	74.0	74.0	0.0
2015-Dec-14 Mon	193.5	194.86	191.26	###			###	###	0.0
2015-Dec-11 Fri	###	198.2	###	###			###	###	0.0
2015-Dec-10 Thu	###	###	###	191.25			87.4	87.4	###
2015-Dec-09 Wed	187.5	189.43	###	188	50,424	###	73.0	73.0	13.4
2015-Dec-08 Tue	###	###	183.75	187.25			80.0	80.0	13.4
2015-Dec-07 Mon	185.71	###	185	###	52,785	###	81.4	81.4	0.0
2015-Dec-04 Fri	184.24	###	180.53	183.5	58,349	5,266,872	27.9	27.9	13.1
2015-Dec-03 Thu	###	###	185	###			67.1	67.1	0.0
2015-Dec-02 Wed	188.85	###	###	###	58,271	0	29.4	29.4	0.0
2015-Dec-01 Tue	184.82	###	###	188.8			82.5	82.5	13.5
2015-Nov-30 Mon	183.7	184.185	181.53	###			###	###	0.0
2015-Nov-27 Fri	185	187.545	###	###	67,251	###	34.3	34.3	0.0
2015-Nov-26 Thu	186.86	189.87	184.41	###	84,426	15,799,481	###	###	0.0
2015-Nov-25 Wed	180.45	###	179.5	184.79			###	###	###
2015-Nov-24 Tue	###	181.8	###	179.5	63,781	###	###	###	###
2015-Nov-23 Mon	179.5	182	179.5	###	40,658	###	83.3	83.3	0.0
2015-Nov-20 Fri	###	###	###	###			87.1	87.1	0.0
2015-Nov-19 Thu	173.2	###	###	174.77	81,685	0	###	###	###
2015-Nov-18 Wed	174	174.49	###	###			19.1	19.1	0.0
2015-Nov-17 Tue	###	175	###	174.72			91.1	91.1	12.5
2015-Nov-16 Mon	159	###	156	166.4			###	###	11.9
2015-Nov-13 Fri	###	###	159.57	###	108,945	8,692,176	###	###	0.0
2015-Nov-12 Thu	###	###	###	###	46,358	0	29.0	29.0	0.0
2015-Nov-11 Wed	###	169.5	###	167.77			###	###	###
2015-Nov-10 Tue	###	###	###	###	84,327	0	###	###	0.0
2015-Nov-09 Mon	###	168.58	###	162.23			14.8	14.8	11.6
2015-Nov-06 Fri	170	170	###	###			###	###	0.0
2015-Nov-05 Thu	###	###	170.5	###			###	###	0.0
2015-Nov-04 Wed	173.5	176	###	173			###	###	12.4
2015-Nov-03 Tue	174	175	###	###			###	###	0.0
2015-Nov-02 Mon	170	###	170	172.4			86.3	86.3	12.3
2015-Oct-30 Fri	174	174	158.56	###			###	###	0.0
2015-Oct-29 Thu	156.77	###	156.72	175.51	313,650	###	98.2	98.2	###
2015-Oct-28 Wed	147	155.45	###	155.45	153,957	###	96.3	96.3	###
2015-Oct-27 Tue	148.5	148.5	###	###			###	###	0.0
2015-Oct-26 Mon	###	149	###	148.79			###	###	10.6
2015-Oct-23 Fri	###	###	144.55	###			71.9	71.9	0.0
2015-Oct-22 Thu	139.88	143.78	###	143.76	116,748	###	87.0	87.0	10.3
2015-Oct-21 Wed	###	###	###	###	129,148	0	###	###	0.0
2015-Oct-20 Tue	###	###	###	133.45			###	###	9.5
2015-Oct-19 Mon	136.5	136.5	###	###			27.0	27.0	0.0
2015-Oct-16 Fri	###	###	134.51	136.76	54,545	3,668,423	80.8	80.8	9.8
2015-Oct-15 Thu	134.29	###	###	134.28	61,121	0	###	###	###
2015-Oct-14 Wed	###	134.78	130.52	132.71	67,125	###	73.1	73.1	###
2015-Oct-13 Tue	###	###	128	###			81.7	81.7	0.0
2015-Oct-12 Mon	140.4	140.4	###	132.58	130,650	###	4.6	4.6	9.5
2015-Oct-09 Fri	142.55	###	###	141.57			###	###	10.1
2015-Oct-08 Thu	156	156.5	141.72	141.87	193,785	28,895,281	2.3	2.3	###
2015-Oct-07 Wed	###	###	###	###	151,275	0	###	###	0.0
2015-Oct-06 Tue	150	151.79	148.49	149.49	130,552	19,601,077	###	###	10.7
2015-Oct-05 Mon	146	###	###	148.27	44,546	0	###	###	###
2015-Oct-02 Fri	144.26	###	###	146.29	63,124	0	###	###	###
2015-Oct-01 Thu	146	147.48	143.22	145.2			22.9	22.9	###
2015-Sep-30 Wed	140.82	147.48	140.59	###	105,547	###	###	###	0.0
2015-Sep-29 Tue	###	141.7	136.51	140.82			###	###	10.1
2015-Sep-28 Mon	133.86	143	133.86	###	92,929	###	94.1	94.1	0.0
2015-Sep-25 Fri	###	###	###	136.74	106,058	0	81.0	81.0	9.8
2015-Sep-24 Thu	133.87	136.945	###	###			###	###	0.0
2015-Sep-23 Wed	###	###	###	###			84.1	84.1	0.0
2015-Sep-22 Tue	128.5	137.78	128.5	###			92.8	92.8	0.0
2015-Sep-21 Mon	129.73	131.5	###	128.5	236,857	15,573,347	###	###	9.2
2015-Sep-18 Fri	135.55	135.55	129.42	###			###	###	0.0
2015-Sep-17 Thu	###	###	133.7	136.8			83.3	83.3	###
2015-Sep-16 Wed	125.86	###	125.86	###			###	###	0.0
2015-Sep-15 Tue	125	125	122	123.75	111,284	13,743,574	###	###	###
2015-Sep-14 Mon	###	126	122.23	124.78			86.1	86.1	8.9
2015-Sep-11 Fri	###	121.52	###	###			###	###	0.0
2015-Sep-10 Thu	127.5	###	117.8	117.8			###	###	8.4
2015-Sep-09 Wed	###	125	###	124.57	88,081	###	###	###	8.9
2015-Sep-08 Tue	###	###	109.87	###	141,140	7,753,525	###	###	0.0
2015-Sep-07 Mon	###	###	###	###	113,340	0	12.7	12.7	0.0
2015-Sep-04 Fri	111.5	###	###	###	95,875	0	13.7	13.7	0.0
2015-Sep-03 Thu	###	117.5	###	###			###	###	0.0
2015-Sep-02 Wed	###	###	###	###	92,287	0	###	###	0.0
2015-Sep-01 Tue	###	###	###	113.73			97.3	97.3	###
2015-Aug-31 Mon	109.2	109.2	103.2	###	83,674	8,886,178	###	###	0.0
2015-Aug-28 Fri	###	118.8	###	109.21	119,275	###	###	###	###
2015-Aug-27 Thu	###	###	###	###	98,349	0	93.8	93.8	0.0
2015-Aug-26 Wed	90.5	###	90.5	###	159,183	###	###	###	0.0
2015-Aug-25 Tue	###	90.44	79	90.44	113,456	###	###	###	6.5
2015-Aug-24 Mon	###	###	83	84.4	71,381	###	25.0	25.0	6.0
2015-Aug-21 Fri	88.55	91.5	###	90.87			86.1	86.1	###
2015-Aug-20 Thu	###	91.74	###	89.87			29.1	29.1	###
2015-Aug-19 Wed	###	###	88.88	###	40,681	###	83.9	83.9	0.0
2015-Aug-18 Tue	###	89.7	###	89.5			88.8	88.8	6.4
2015-Aug-17 Mon	90.8	###	###	88	34,629	0	###	###	6.3
2015-Aug-14 Fri	89.73	90.89	###	90.52	26,071	###	###	###	6.5
2015-Aug-13 Thu	89.59	91.79	89.49	89.73	19,944	1,807,724	###	###	###
2015-Aug-12 Wed	###	###	90.4	91.5	45,644	###	###	###	6.5
2015-Aug-11 Tue	87.7	###	###	###			###	###	0.0
2015-Aug-10 Mon	###	88.74	###	87.7	17,071	757,440	29.2	29.2	6.3
2015-Aug-07 Fri	88.75	89.475	87.24	87.56			###	###	6.3
2015-Aug-06 Thu	89	###	###	88.75	22,781	0	###	###	###
2015-Aug-05 Wed	###	###	88.88	###	37,056	###	###	###	0.0
2015-Aug-04 Tue	###	91.8	###	91.8			93.0	93.0	6.6
2015-Aug-03 Mon	88.25	88.4	###	###			###	###	0.0
2015-Jul-31 Fri	###	88.5	86	88.5			###	###	###
2015-Jul-30 Thu	###	###	86.51	86.89	20,441	884,175	###	###	###
2015-Jul-29 Wed	###	88	###	87.56	20,570	905,080	80.1	80.1	6.3
2015-Jul-28 Tue	###	###	85.51	86.88			22.5	22.5	6.2
2015-Jul-27 Mon	88	###	###	###	22,577	0	###	###	0.0
2015-Jul-24 Fri	###	88.24	85	87.89			###	###	6.3
2015-Jul-23 Thu	87.83	###	86.8	###			28.0	28.0	0.0
2015-Jul-22 Wed	87.5	###	87.5	87.83			78.7	78.7	###
2015-Jul-21 Tue	85.5	89.25	###	###	36,521	1,629,749	90.6	90.6	0.0
2015-Jul-20 Mon	83.44	85.88	83.44	85.49			###	###	###
2015-Jul-17 Fri	83	84.5	83	83.45			73.4	73.4	###
2015-Jul-16 Thu	79.5	83	79.5	###			###	###	0.0
2015-Jul-15 Wed	74.73	###	74.73	###	44,655	###	###	###	0.0
2015-Jul-14 Tue	74	75	74	74.85			###	###	###
2015-Jul-13 Mon	73	73.77	###	###	13,940	514,176	74.5	74.5	0.0
2015-Jul-10 Fri	###	74	###	73			94.3	94.3	5.2
2015-Jul-09 Thu	###	###	###	###			###	###	0.0
2015-Jul-08 Wed	###	###	72.49	72.49			15.8	15.8	5.2
2015-Jul-07 Tue	###	76	73.8	75	23,922	1,791,757	###	###	5.4
2015-Jul-06 Mon	77.21	###	74.75	###	26,856	1,003,743	13.1	13.1	0.0
2015-Jul-03 Fri	###	###	76	###	25,184	###	###	###	0.0
2015-Jul-02 Thu	74	77.45	74	###	31,573	###	89.6	89.6	0.0
2015-Jul-01 Wed	75	75	###	74.4	32,355	###	15.8	15.8	5.3
2015-Jun-30 Tue	74	76.48	72	75.27			###	###	###
2015-Jun-29 Mon	78	78	73.27	74.28	38,542	2,915,124	###	###	5.3
2015-Jun-26 Fri	79.59	###	###	###	19,823	0	24.8	24.8	0.0
2015-Jun-25 Thu	###	###	79.4	79.81	21,979	###	###	###	###
2015-Jun-24 Wed	79.79	###	###	80.85			83.9	83.9	5.8
2015-Jun-23 Tue	78.25	80	78.25	###	38,255	3,026,926	###	###	0.0
2015-Jun-22 Mon	###	78.5	77.86	###			###	###	0.0
2015-Jun-19 Fri	77.55	###	77.26	78			###	###	###
2015-Jun-18 Thu	###	78.23	77.45	77.55	17,641	1,373,175	###	###	###
2015-Jun-17 Wed	###	###	76.4	77.7			78.1	78.1	5.6
2015-Jun-16 Tue	78	78.83	76.4	###			###	###	0.0
2015-Jun-15 Mon	77	78.49	76.77	77.77			83.1	83.1	5.6
2015-Jun-12 Fri	77.5	77.89	76.8	77			###	###	5.5
2015-Jun-11 Thu	77.58	77.58	74.675	75.7	26,621	###	12.2	12.2	5.4
2015-Jun-10 Wed	###	76.73	###	75			###	###	5.4
2015-Jun-09 Tue	###	73.5	69.56	72.82			90.1	90.1	###
2015-Jun-05 Fri	70.5	71.4	###	71.4	43,253	###	82.0	82.0	###
2015-Jun-04 Thu	72	72	69.5	71.5	81,683	5,779,072	###	###	5.1
2015-Jun-03 Wed	73.82	74.975	71.52	###			###	###	0.0
2015-Jun-02 Tue	78	###	###	73.87	58,649	0	6.3	6.3	###
2015-Jun-01 Mon	###	78.85	###	###			###	###	0.0
2015-May-29 Fri	###	###	###	###			###	###	0.0
2015-May-28 Thu	###	###	###	77.5			92.9	92.9	5.5
2015-May-27 Wed	###	###	74.22	###			###	###	0.0
2015-May-26 Tue	74.54	74.75	74.22	74.5			26.0	26.0	###
2015-May-25 Mon	74	74.84	###	74.52			75.6	75.6	5.3
2015-May-22 Fri	###	74.89	###	###	65,076	2,436,770	81.6	81.6	0.0
2015-May-21 Thu	###	73.55	###	###			90.2	90.2	0.0
2015-May-20 Wed	69.5	###	69.47	70.4			###	###	5.0
2015-May-19 Tue	###	###	###	69.5			###	###	5.0
2015-May-18 Mon	###	###	69.76	69.82			###	###	5.0
2015-May-15 Fri	###	70	###	###			###	###	0.0
2015-May-14 Thu	68.4	###	###	###			75.2	75.2	0.0
2015-May-13 Wed	###	###	###	68.5	12,449	0	###	###	4.9
2015-May-12 Tue	68.7	###	###	###	19,040	0	###	###	0.0
2015-May-11 Mon	###	###	###	###	23,388	0	###	###	0.0
2015-May-08 Fri	68.5	69.5	68.24	###			74.0	74.0	0.0
2015-May-07 Thu	68.4	###	###	###			27.0	27.0	0.0
2015-May-06 Wed	###	68.52	67.5	###	27,324	###	37.1	37.1	0.0
2015-May-05 Tue	67.41	69.55	67.41	68.2			###	###	###
2015-May-04 Mon	63.8	67.74	63.8	67.4			94.9	94.9	4.8
2015-May-01 Fri	63.4	63.7	###	63.7			###	###	4.6
2015-Apr-30 Thu	60.4	63.8	###	###	34,255	###	93.5	93.5	0.0
2015-Apr-29 Wed	59.51	60.4	###	60.4	35,079	1,059,385	###	###	4.3
2015-Apr-28 Tue	59	60.275	59	###	26,958	###	83.5	83.5	0.0
2015-Apr-27 Mon	###	59.45	###	59.45			82.0	82.0	###
2015-Apr-24 Fri	58.59	###	58.4	59	19,087	557,340	71.7	71.7	4.2
2015-Apr-23 Thu	58.5	###	58	###			27.2	27.2	0.0
2015-Apr-22 Wed	58.5	58.5	###	###	14,086	###	32.2	32.2	0.0
2015-Apr-21 Tue	59.45	59.45	58	58	29,250	###	15.6	15.6	4.1
2015-Apr-20 Mon	###	###	###	58.82			16.6	16.6	###
2015-Apr-17 Fri	60.5	60.5	58.5	59.45			###	###	###
2015-Apr-16 Thu	###	60.83	###	60.42	11,525	###	75.8	75.8	4.3
2015-Apr-15 Wed	58.51	61.24	58.51	59.89	28,774	1,722,843	88.7	88.7	4.3
2015-Apr-14 Tue	58.5	59.85	###	59.55			###	###	###
2015-Apr-13 Mon	59.28	###	58	58.7			###	###	4.2
2015-Apr-10 Fri	58.5	59.28	57.77	59.28	13,582	794,886	###	###	4.2
2015-Apr-09 Thu	58.5	###	###	###	15,675	0	23.8	23.8	0.0
2015-Apr-08 Wed	54.2	###	54.2	58.5	23,522	637,446	###	###	4.2
2015-Apr-07 Tue	###	54.8	54.2	54.77	19,549	1,065,420	###	###	3.9
2015-Apr-02 Thu	###	54.8	53.2	54.5	17,970	970,380	###	###	3.9
2015-Apr-01 Wed	54.55	54.7	###	###	14,672	401,279	27.0	27.0	0.0
2015-Mar-31 Tue	52	55.7	52	54.55			92.8	92.8	###
2015-Mar-30 Mon	49.53	###	47.8	###			27.6	27.6	0.0
2015-Mar-27 Fri	48.89	49.5	48.5	49.41	22,282	###	74.7	74.7	###
2015-Mar-26 Thu	###	###	48.52	###			73.5	73.5	0.0
2015-Mar-25 Wed	###	48.81	46.77	48.81			74.8	74.8	###
2015-Mar-24 Tue	###	###	###	48.73			89.5	89.5	###
2015-Mar-23 Mon	47.5	###	46.5	###			29.9	29.9	0.0
2015-Mar-20 Fri	48.2	###	###	47.23	151,343	0	###	###	###
2015-Mar-19 Thu	###	48.86	48.2	48.2	36,380	1,765,521	###	###	3.4
2015-Mar-18 Wed	47.51	48.42	###	###	21,051	509,644	###	###	0.0
2015-Mar-17 Tue	###	48.2	47.5	47.5	35,944	1,719,920	###	###	3.4
2015-Mar-16 Mon	###	48.27	47.74	###			###	###	0.0
2015-Mar-13 Fri	###	48	47.53	###			###	###	0.0
2015-Mar-12 Thu	###	48.25	###	47.85	22,778	###	###	###	3.4
2015-Mar-11 Wed	###	###	47.25	47.82	19,320	###	27.0	27.0	3.4
2015-Mar-10 Tue	48.21	48.53	48.21	48.27			###	###	3.4
2015-Mar-09 Mon	48.89	49	48.26	###	74,547	3,625,220	78.9	78.9	0.0
2015-Mar-06 Fri	49	49	48.2	###	28,471	###	25.3	25.3	0.0
2015-Mar-05 Thu	47.85	48.8	47.85	48.78			###	###	3.5
2015-Mar-04 Wed	###	48	###	47.8	20,753	498,072	###	###	3.4
2015-Mar-03 Tue	46.2	46.2	45	###	11,220	###	28.2	28.2	0.0
2015-Mar-02 Mon	44.8	###	44.8	###			90.1	90.1	0.0
2015-Feb-27 Fri	44.4	###	###	45			77.5	77.5	3.2
2015-Feb-26 Thu	43	44.4	43	44	9,882	431,843	###	###	3.1
2015-Feb-25 Wed	42.8	###	42.2	42.2			###	###	3.0
2015-Feb-24 Tue	###	###	42.8	42.8	3,829	81,940	###	###	3.1
2015-Feb-23 Mon	###	###	###	43.5	22,156	0	80.4	80.4	3.1
2015-Feb-20 Fri	###	###	41.52	###	5,449	113,121	###	###	0.0
2015-Feb-19 Thu	41.7	42.8	41.5	41.55			###	###	3.0
2015-Feb-18 Wed	42	###	41.7	41.7			###	###	3.0
2015-Feb-17 Tue	42.8	###	42	###	6,420	134,820	80.8	80.8	0.0
2015-Feb-16 Mon	41.8	42.8	41.71	42.42	10,354	###	80.0	80.0	###
2015-Feb-13 Fri	42.59	###	41.81	41.85	8,885	185,740	12.5	12.5	###
2015-Feb-12 Thu	43.49	43.49	41.8	###	3,020	128,787	13.3	13.3	0.0
2015-Feb-11 Wed	44	###	41.56	###			###	###	0.0
2015-Feb-10 Tue	###	44.29	###	43.48	5,145	###	20.5	20.5	3.1
2015-Feb-09 Mon	###	44.7	###	44.25			###	###	###
2015-Feb-06 Fri	44	45.2	44	44.7	8,073	360,055	82.4	82.4	3.2
2015-Feb-05 Thu	42	44	42	44	15,258	###	92.7	92.7	3.1
2015-Feb-04 Wed	###	###	###	###			###	###	0.0
2015-Feb-03 Tue	40	40.89	39.85	40.42	3,382	###	74.5	74.5	2.9
2015-Feb-02 Mon	###	###	###	40.26	1,772	0	29.3	29.3	2.9
2015-Jan-30 Fri	###	###	39.85	###	7,727	###	###	###	0.0
2015-Jan-29 Thu	40.51	41.83	40.26	41.25	7,423	304,677	82.4	82.4	###
2015-Jan-28 Wed	40.73	41	40.7	41	7,583	###	###	###	2.9
2015-Jan-27 Tue	39.75	41	39.75	41			###	###	2.9
2015-Jan-23 Fri	###	###	###	39.8	12,344	0	###	###	2.8
2015-Jan-22 Thu	40	40.4	###	40.4	120,755	2,439,251	###	###	2.9
2015-Jan-21 Wed	###	###	###	###			92.5	92.5	0.0
2015-Jan-20 Tue	###	38.5	###	38.5			###	###	2.8
2015-Jan-19 Mon	34.5	34.5	###	34.5			###	###	2.5
2015-Jan-16 Fri	###	34.4	###	34.4	4,340	74,648	81.5	81.5	2.5
2015-Jan-15 Thu	###	34.4	34.2	34.2			26.8	26.8	2.4
2015-Jan-14 Wed	34.4	34.4	###	###	2,874	###	37.9	37.9	0.0
2015-Jan-13 Tue	34.85	###	###	34.4			19.7	19.7	2.5
2015-Jan-12 Mon	34.85	35.2	34.41	34.85			74.8	74.8	###
2015-Jan-09 Fri	###	###	34.5	###	3,472	###	66.3	66.3	0.0
2015-Jan-08 Thu	34.45	###	34.45	###			###	###	0.0
2015-Jan-07 Wed	35.2	35.2	###	34.5	2,680	###	###	###	2.5
2015-Jan-06 Tue	###	35.2	###	35.2	1,225	###	###	###	2.5
2015-Jan-05 Mon	###	###	###	###			63.4	63.4	0.0
2015-Jan-02 Fri	###	###	###	###			66.1	66.1	0.0
2014-Dec-31 Wed	###	###	###	###			69.2	69.2	0.0
2014-Dec-30 Tue	###	35.2	34.72	###			###	###	0.0
2014-Dec-29 Mon	34.5	###	34.5	###			###	###	0.0
2014-Dec-24 Wed	34.88	###	###	###	243	0	###	###	0.0
2014-Dec-23 Tue	###	###	###	34.88			###	###	###
2014-Dec-22 Mon	33.5	###	33.5	###	5,054	84,654	###	###	0.0
2014-Dec-19 Fri	33.24	33.5	###	33.48			###	###	###
2014-Dec-18 Thu	###	33.24	###	33.24			68.1	68.1	2.4
2014-Dec-17 Wed	###	###	###	###			###	###	0.0
2014-Dec-16 Tue	###	###	###	###			###	###	0.0
2014-Dec-15 Mon	###	###	###	###	2,040	0	24.6	24.6	0.0
2014-Dec-12 Fri	32.79	###	32.52	###			73.2	73.2	0.0
2014-Dec-11 Thu	32.4	32.79	32.4	32.79	6,053	###	80.9	80.9	2.3
2014-Dec-10 Wed	###	32.77	32.46	32.7			73.6	73.6	2.3
2014-Dec-09 Tue	32.5	32.78	32.46	32.77	1,270	41,427	86.7	86.7	###
2014-Dec-08 Mon	###	###	32.71	32.78	13,283	217,243	28.1	28.1	###
2014-Dec-05 Fri	###	###	###	###	3,170	0	###	###	0.0
2014-Dec-04 Thu	32.5	###	32.5	###	1,681	###	85.0	85.0	0.0
2014-Dec-03 Wed	32.5	###	32.48	###	3,257	###	79.3	79.3	0.0
2014-Dec-02 Tue	32.89	###	32.5	32.5			###	###	###
2014-Dec-01 Mon	32.75	###	32.5	32.89			###	###	###
2014-Nov-28 Fri	###	###	###	###	2,721	0	88.2	88.2	0.0
2014-Nov-27 Thu	###	###	###	###	858	0	###	###	0.0
2014-Nov-26 Wed	###	33.2	###	###	5,722	94,985	66.4	66.4	0.0
2014-Nov-25 Tue	###	###	###	###	1,122	0	###	###	0.0
2014-Nov-24 Mon	33.25	33.29	###	###			###	###	0.0
2014-Nov-21 Fri	###	###	###	33.25	4,225	0	###	###	2.4
2014-Nov-20 Thu	###	###	###	###			###	###	0.0
2014-Nov-19 Wed	###	###	32.8	###			37.5	37.5	0.0
2014-Nov-18 Tue	32.88	###	32.8	###	3,742	###	83.4	83.4	0.0
2014-Nov-17 Mon	32.88	32.88	###	32.88	1,978	###	###	###	2.3
2014-Nov-14 Fri	32.25	32.88	32.25	32.85			87.3	87.3	###
2014-Nov-13 Thu	32.27	###	###	###	12,026	0	###	###	0.0
2014-Nov-12 Wed	###	###	###	###	5,686	0	81.3	81.3	0.0
2014-Nov-11 Tue	###	32.5	###	31.86			25.6	25.6	2.3
2014-Nov-10 Mon	32.2	###	###	###			###	###	0.0
2014-Nov-07 Fri	32.8	32.8	###	32.2	4,877	79,982	###	###	###
2014-Nov-06 Thu	32.7	###	32.21	###	1,754	28,248	85.1	85.1	0.0
2014-Nov-05 Wed	###	###	31.7	###			74.6	74.6	0.0
2014-Nov-04 Tue	###	###	###	###	1,459	0	29.0	29.0	0.0
2014-Nov-03 Mon	###	33.49	32.5	###			###	###	0.0
2014-Oct-31 Fri	###	###	###	###			###	###	0.0
2014-Oct-30 Thu	32.4	32.79	###	###			###	###	0.0
2014-Oct-29 Wed	###	32.8	###	###			###	###	0.0
2014-Oct-28 Tue	###	###	###	###			81.6	81.6	0.0
2014-Oct-27 Mon	###	###	###	###	7,228	0	###	###	0.0
2014-Oct-24 Fri	32.2	32.2	31.72	###	6,788	216,944	###	###	0.0
2014-Oct-23 Thu	###	###	###	32.2			###	###	###
2014-Oct-22 Wed	30.79	###	###	###	5,677	0	74.3	74.3	0.0
2014-Oct-21 Tue	30.52	30.74	29.8	###			28.6	28.6	0.0
2014-Oct-20 Mon	30.55	###	30.52	###			85.2	85.2	0.0
2014-Oct-17 Fri	###	30.89	30.52	###			75.4	75.4	0.0
2014-Oct-16 Thu	###	###	30.52	###			###	###	0.0
2014-Oct-15 Wed	31.5	###	###	31.5			71.9	71.9	2.3
2014-Oct-14 Tue	###	31.7	30.53	31.5			###	###	2.3
2014-Oct-13 Mon	30.5	31.5	30.5	31.2			89.1	89.1	2.2
2014-Oct-10 Fri	###	31.5	30.5	31.5			88.1	88.1	2.3
2014-Oct-09 Thu	###	###	30.5	###			###	###	0.0
2014-Oct-08 Wed	###	###	30.2	###			###	###	0.0
2014-Oct-07 Tue	31.2	31.7	###	31.7	4,721	74,827	###	###	2.3
2014-Oct-06 Mon	###	31.2	###	31.2	2,553	39,826	###	###	2.2
2014-Oct-03 Fri	###	###	###	###			70.7	70.7	0.0
2014-Oct-02 Thu	31.4	31.41	30.89	###			22.4	22.4	0.0
2014-Oct-01 Wed	32.25	32.25	###	###			16.1	16.1	0.0
2014-Sep-30 Tue	###	32.25	31.8	32.24			###	###	2.3
2014-Sep-29 Mon	32.23	32.23	###	###			28.2	28.2	0.0
2014-Sep-26 Fri	###	###	31.44	###	4,650	###	82.8	82.8	0.0
2014-Sep-25 Thu	###	###	###	31.4			28.1	28.1	2.2
2014-Sep-24 Wed	###	###	###	31.74			29.7	29.7	2.3
2014-Sep-23 Tue	32.7	32.7	###	###	12,280	200,778	###	###	0.0
2014-Sep-22 Mon	###	###	###	###			30.0	30.0	0.0
2014-Sep-19 Fri	###	###	###	###	166,257	0	###	###	0.0
2014-Sep-18 Thu	###	###	###	###			94.3	94.3	0.0
2014-Sep-17 Wed	###	###	###	###			###	###	0.0
2014-Sep-16 Tue	###	###	30.89	###	10,287	158,882	32.5	32.5	0.0
2014-Sep-15 Mon	31.2	31.25	###	31.2			76.5	76.5	2.2
2014-Sep-12 Fri	###	31.5	###	31.25	11,156	###	29.7	29.7	2.2
2014-Sep-11 Thu	32.8	32.8	###	###	5,870	###	###	###	0.0
2014-Sep-10 Wed	31.75	###	###	32.84			92.9	92.9	2.3
2014-Sep-09 Tue	32.29	33.25	###	32.89	19,226	###	###	###	###
2014-Sep-08 Mon	31.85	###	31.45	32.25			###	###	###
2014-Sep-05 Fri	30.8	31.85	30.8	31.85			###	###	2.3
2014-Sep-04 Thu	30.49	31.5	30.49	31.45			###	###	###
2014-Sep-03 Wed	30.4	30.5	###	###			###	###	0.0
2014-Sep-02 Tue	30.89	###	###	###	13,858	0	###	###	0.0
2014-Sep-01 Mon	###	###	###	30.71			89.1	89.1	###
2014-Aug-29 Fri	###	###	###	###	4,248	0	69.8	69.8	0.0
2014-Aug-28 Thu	###	###	###	###			80.2	80.2	0.0
2014-Aug-27 Wed	29.25	30.21	29.25	###			###	###	0.0
2014-Aug-26 Tue	28.5	29.5	27.81	###	5,150	147,573	###	###	0.0
2014-Aug-25 Mon	###	28.4	28.29	28.4			74.2	74.2	2.0
2014-Aug-22 Fri	###	###	###	###			###	###	0.0
2014-Aug-21 Thu	28	###	###	###			###	###	0.0
2014-Aug-20 Wed	###	28.25	###	28.25	1,778	###	78.8	78.8	2.0
2014-Aug-19 Tue	28	28.25	###	28.25			77.0	77.0	2.0
2014-Aug-18 Mon	28	28.25	27.72	28.25	2,825	79,057	###	###	2.0
2014-Aug-15 Fri	28.29	28.4	###	28	6,049	###	18.8	18.8	2.0
2014-Aug-14 Thu	28.25	28.55	28.25	28.25	9,120	###	###	###	2.0
2014-Aug-13 Wed	###	28.45	###	28.25			###	###	2.0
2014-Aug-12 Tue	27.8	###	27.79	###	1,877	26,080	###	###	0.0
2014-Aug-11 Mon	###	28.41	27.8	27.8	3,343	93,955	###	###	2.0
2014-Aug-08 Fri	27.8	28.4	27.8	###	17,675	###	###	###	0.0
2014-Aug-07 Thu	###	###	27.85	27.87			###	###	###
2014-Aug-06 Wed	###	###	27.86	###			###	###	0.0
2014-Aug-05 Tue	27.8	###	27.8	###			85.2	85.2	0.0
2014-Aug-04 Mon	###	###	###	###			###	###	0.0
2014-Aug-01 Fri	28	###	27.5	28.2			###	###	2.0
2014-Jul-31 Thu	27.7	28.4	27.7	###	3,948	110,741	87.5	87.5	0.0
2014-Jul-30 Wed	28	28.2	27.7	###			68.1	68.1	0.0
2014-Jul-29 Tue	###	###	27.51	28	2,085	28,679	###	###	2.0
2014-Jul-28 Mon	###	28.5	27.8	###			71.5	71.5	0.0
2014-Jul-25 Fri	28.5	28.5	27.88	###			24.0	24.0	0.0
2014-Jul-24 Thu	###	###	###	###	4,546	0	81.5	81.5	0.0
2014-Jul-23 Wed	###	28.48	###	###			###	###	0.0
2014-Jul-22 Tue	27.8	28.21	27.8	###	1,588	44,471	###	###	0.0
2014-Jul-21 Mon	28	28.21	###	28.21			###	###	###
2014-Jul-18 Fri	28	28.21	27.8	28.21			72.6	72.6	###
2014-Jul-17 Thu	###	28	###	28	1,883	###	###	###	2.0
2014-Jul-16 Wed	###	###	27.8	27.8			26.2	26.2	2.0
2014-Jul-15 Tue	27.75	28	27.75	###	16,959	###	82.2	82.2	0.0
2014-Jul-14 Mon	27.84	27.84	###	27.75			###	###	2.0
2014-Jul-11 Fri	27.7	###	27.5	27.84			###	###	2.0
2014-Jul-10 Thu	27.2	27.7	###	###			###	###	0.0
2014-Jul-09 Wed	27.7	27.7	###	###	25,743	356,540	13.9	13.9	0.0
2014-Jul-08 Tue	###	27.7	###	27.7			83.5	83.5	2.0
2014-Jul-07 Mon	###	###	27	###	1,172	15,822	###	###	0.0
2014-Jul-04 Fri	###	27.5	27.2	###	3,055	83,554	###	###	0.0
2014-Jul-03 Thu	27.44	27.44	27.2	###	50,752	1,386,544	21.8	21.8	0.0
2014-Jul-02 Wed	###	27.45	27.2	27.2	6,575	###	27.1	27.1	1.9
2014-Jul-01 Tue	###	27.5	27.2	###			###	###	0.0
2014-Jun-30 Mon	###	27.5	###	27.2	4,022	###	80.0	80.0	1.9
2014-Jun-27 Fri	###	27.5	###	27.5	1,657	22,783	###	###	2.0
2014-Jun-26 Thu	27	27.23	###	27.23	2,325	31,654	###	###	1.9
2014-Jun-25 Wed	27	27.22	27	27	7,645	207,255	###	###	1.9
2014-Jun-24 Tue	27	27.4	27	27	1,480	40,256	72.9	72.9	1.9
2014-Jun-23 Mon	###	###	27	27	782	10,557	32.4	32.4	1.9
2014-Jun-20 Fri	27	###	27	###			###	###	0.0
2014-Jun-19 Thu	###	###	###	###			###	###	0.0
2014-Jun-18 Wed	###	###	27	###	723	###	###	###	0.0
2014-Jun-17 Tue	26.81	27.4	26.81	27.4	16,781	454,849	86.8	86.8	2.0
2014-Jun-16 Mon	###	###	26.85	26.88	6,928	###	###	###	###
2014-Jun-13 Fri	27	27.25	27	27			72.5	72.5	1.9
2014-Jun-12 Thu	26.85	###	26.85	27	3,229	43,349	79.4	79.4	1.9
2014-Jun-11 Wed	###	###	###	###			25.3	25.3	0.0
2014-Jun-10 Tue	###	27.4	###	###	2,750	37,675	27.6	27.6	0.0
2014-Jun-06 Fri	###	27.4	27	27.4			###	###	2.0
2014-Jun-05 Thu	###	###	###	###			###	###	0.0
2014-Jun-04 Wed	###	###	###	###			###	###	0.0
2014-Jun-03 Tue	###	###	###	27.28			85.4	85.4	1.9
2014-Jun-02 Mon	###	###	27	###			###	###	0.0
2014-May-30 Fri	###	27.49	###	###	22,250	305,826	###	###	0.0
2014-May-29 Thu	###	###	###	###	8,674	0	###	###	0.0
2014-May-28 Wed	###	###	###	###			###	###	0.0
2014-May-27 Tue	###	###	###	27			###	###	1.9
2014-May-26 Mon	27.4	27.4	###	###			15.8	15.8	0.0
2014-May-23 Fri	27.4	27.5	###	27.4			###	###	2.0
2014-May-22 Thu	###	###	###	###	8,442	0	###	###	0.0
2014-May-21 Wed	###	###	###	###			###	###	0.0
2014-May-20 Tue	###	###	26.72	###	5,828	###	###	###	0.0
2014-May-19 Mon	###	###	26.7	###	10,843	144,754	38.4	38.4	0.0
2014-May-16 Fri	###	###	###	###	7,126	0	###	###	0.0
2014-May-15 Thu	26.55	###	26.55	###	3,050	40,488	###	###	0.0
2014-May-14 Wed	###	###	26.5	26.55			13.3	13.3	###
2014-May-13 Tue	###	27.49	###	###	3,657	###	76.2	76.2	0.0
2014-May-12 Mon	###	###	26.48	###			###	###	0.0
2014-May-09 Fri	28	28	###	###	4,523	63,322	###	###	0.0
2014-May-08 Thu	###	###	###	###			###	###	0.0
2014-May-07 Wed	27.54	###	27.49	###	58,274	800,976	88.9	88.9	0.0
2014-May-06 Tue	27.75	###	###	27.53	8,347	0	20.9	20.9	###
2014-May-05 Mon	###	###	27.4	27.5	11,578	###	###	###	2.0
2014-May-02 Fri	27.25	27.7	27	###	22,120	604,982	85.8	85.8	0.0
2014-May-01 Thu	###	27.79	26.89	27	20,140	550,627	83.6	83.6	1.9
2014-Apr-30 Wed	26.29	27	###	###			87.8	87.8	0.0
2014-Apr-29 Tue	###	26.27	26	###			85.0	85.0	0.0
2014-Apr-28 Mon	26	###	26	26	11,627	151,151	76.3	76.3	1.9
2014-Apr-24 Thu	###	26.2	26	26	3,623	###	###	###	1.9
2014-Apr-23 Wed	26	26.26	26	26			69.1	69.1	1.9
2014-Apr-22 Tue	###	###	26	26	17,343	225,459	34.6	34.6	1.9
2014-Apr-17 Thu	###	26.25	###	###	3,423	44,926	23.4	23.4	0.0
2014-Apr-16 Wed	26	26.25	26	26.25			###	###	1.9
2014-Apr-15 Tue	###	###	26	26			29.4	29.4	1.9
2014-Apr-14 Mon	###	###	26	###	9,276	120,588	###	###	0.0
2014-Apr-11 Fri	26	###	25.87	###			83.9	83.9	0.0
2014-Apr-10 Thu	###	###	25.88	###	5,258	###	###	###	0.0
2014-Apr-09 Wed	26	###	25.88	26			###	###	1.9
2014-Apr-08 Tue	###	26.53	25.87	###	14,753	386,528	80.8	80.8	0.0
2014-Apr-07 Mon	###	###	###	###	2,550	0	###	###	0.0
2014-Apr-04 Fri	26	26.44	###	###	5,922	78,288	74.7	74.7	0.0
2014-Apr-03 Thu	26	26.43	###	26	25,778	340,656	###	###	1.9
2014-Apr-02 Wed	26.25	26.5	###	26.44			###	###	1.9
2014-Apr-01 Tue	###	26.4	25.85	26	7,525	###	37.5	37.5	1.9
2014-Mar-31 Mon	###	###	25.78	###			69.7	69.7	0.0
2014-Mar-28 Fri	26	26.4	25.7	###			67.1	67.1	0.0
2014-Mar-27 Thu	25.55	26	25.55	###			###	###	0.0
2014-Mar-26 Wed	26.5	26.5	###	25.55	10,841	143,643	11.0	11.0	1.8
2014-Mar-25 Tue	###	###	26	###			###	###	0.0
2014-Mar-24 Mon	26.25	27.4	26	27.4			###	###	2.0
2014-Mar-21 Fri	25.88	###	###	###	15,824	0	###	###	0.0
2014-Mar-20 Thu	###	###	###	###			93.7	93.7	0.0
2014-Mar-19 Wed	25.4	###	25.25	###	13,957	###	76.4	76.4	0.0
2014-Mar-18 Tue	25	25.5	24.85	25.5	11,271	283,747	87.3	87.3	###
2014-Mar-17 Mon	24.85	24.85	24.7	24.82			31.4	31.4	1.8
2014-Mar-14 Fri	24.8	###	24.72	###	12,077	149,271	###	###	0.0
2014-Mar-13 Thu	24.85	25	24.8	24.8			26.4	26.4	###
2014-Mar-12 Wed	###	###	24.75	24.85			18.6	18.6	1.8
2014-Mar-11 Tue	25.2	###	###	###			###	###	0.0
2014-Mar-10 Mon	###	25.2	24.71	25.2	2,541	###	###	###	1.8
2014-Mar-07 Fri	###	25.28	###	###	9,685	###	72.7	72.7	0.0
2014-Mar-06 Thu	###	###	24.5	###			###	###	0.0
2014-Mar-05 Wed	24	###	23.8	###	7,654	91,082	###	###	0.0
2014-Mar-04 Tue	25.55	25.83	24.88	###	5,923	150,177	###	###	0.0
2014-Mar-03 Mon	25.5	25.5	24.5	25.5			72.3	72.3	###
2014-Feb-28 Fri	26.2	26.25	###	25.51			14.8	14.8	1.8
2014-Feb-27 Thu	21.8	26.26	21.8	26.26			###	###	1.9
2014-Feb-26 Wed	21	21.54	21	21.49	3,823	###	###	###	###
2014-Feb-25 Tue	20.8	###	20.51	20.52			###	###	1.5
2014-Feb-24 Mon	20.8	21.5	20.53	21.5			###	###	1.5
2014-Feb-21 Fri	###	21.2	20.75	###			###	###	0.0
2014-Feb-20 Thu	###	###	###	###	10,144	0	14.3	14.3	0.0
2014-Feb-19 Wed	###	###	###	###			35.7	35.7	0.0
2014-Feb-18 Tue	###	21.86	###	###			###	###	0.0
2014-Feb-17 Mon	21.82	###	###	###	6,976	0	###	###	0.0
2014-Feb-14 Fri	22	22	21.82	21.82	5,758	126,157	21.6	21.6	1.6
2014-Feb-13 Thu	###	###	21.55	22			22.8	22.8	###
2014-Feb-12 Wed	22.28	22.4	22	###			###	###	0.0
2014-Feb-11 Tue	###	22.28	###	22.28	4,524	###	###	###	###
2014-Feb-10 Mon	22.28	###	21.25	22.57	8,524	###	82.6	82.6	1.6
2014-Feb-07 Fri	###	22.5	21.22	22.5	2,375	###	93.3	93.3	1.6
2014-Feb-06 Thu	21.5	21.5	###	###	2,843	###	###	###	0.0
2014-Feb-05 Wed	21.23	###	###	21.51	4,626	0	###	###	###
2014-Feb-04 Tue	###	22	###	21.74	6,256	###	###	###	1.6
2014-Feb-03 Mon	21.4	22	###	###	3,921	###	83.6	83.6	0.0
2014-Jan-31 Fri	21.5	22	21.4	21.83			###	###	###
2014-Jan-30 Thu	###	22	21.5	21.5			###	###	1.5
2014-Jan-29 Wed	###	22.49	###	###			69.1	69.1	0.0
2014-Jan-28 Tue	22.55	22.56	###	###			23.3	23.3	0.0
2014-Jan-24 Fri	23	23.2	22.55	22.75			###	###	1.6
2014-Jan-23 Thu	###	###	###	###	6,958	0	94.4	94.4	0.0
2014-Jan-22 Wed	22	###	###	###			32.0	32.0	0.0
2014-Jan-21 Tue	###	###	###	###			###	###	0.0
2014-Jan-20 Mon	###	###	22.7	###	5,040	###	15.6	15.6	0.0
2014-Jan-17 Fri	23.29	23.5	23.2	###	6,943	###	###	###	0.0
2014-Jan-16 Thu	###	23.29	###	23.29	6,280	###	71.0	71.0	###
2014-Jan-15 Wed	23.26	23.28	###	###			27.0	27.0	0.0
2014-Jan-14 Tue	23.29	23.29	23.2	23.29			78.9	78.9	###
2014-Jan-13 Mon	###	23.5	###	###			###	###	0.0
2014-Jan-10 Fri	23.2	23.2	###	###	10,150	117,740	24.9	24.9	0.0
2014-Jan-09 Thu	###	23.45	###	###			###	###	0.0
2014-Jan-08 Wed	21.5	###	21.5	###			89.3	89.3	0.0
2014-Jan-07 Tue	21	21.5	21	21.5	5,555	118,043	###	###	1.5
2014-Jan-06 Mon	###	21.4	###	###	5,129	54,880	###	###	0.0
2014-Jan-03 Fri	21	21	20.85	21	9,171	###	74.0	74.0	1.5
2014-Jan-02 Thu	20.85	###	20.77	###	5,871	60,970	###	###	0.0
2013-Dec-31 Tue	20.8	20.85	20.73	20.85			###	###	###
2013-Dec-30 Mon	###	20.85	###	20.79			74.3	74.3	1.5
2013-Dec-27 Fri	###	###	###	###			75.5	75.5	0.0
2013-Dec-24 Tue	###	20.84	###	20.84	1,053	10,972	78.0	78.0	1.5
2013-Dec-23 Mon	20.58	21	20.58	###			###	###	0.0
2013-Dec-20 Fri	20.8	20.8	20.51	20.51			###	###	###
2013-Dec-19 Thu	###	21	20.51	21			###	###	1.5
2013-Dec-18 Wed	21	21	20.55	20.75	7,746	160,923	23.0	23.0	1.5
2013-Dec-17 Tue	###	21	20.51	20.79			###	###	1.5
2013-Dec-16 Mon	###	20.8	20.46	20.8			75.9	75.9	1.5
2013-Dec-13 Fri	20.48	###	20.46	###	5,156	52,745	66.3	66.3	0.0
2013-Dec-12 Thu	20.52	###	20.47	20.47			###	###	1.5
2013-Dec-11 Wed	20.48	###	20.46	20.51			###	###	###
2013-Dec-10 Tue	20.54	20.54	###	20.48			35.9	35.9	1.5
2013-Dec-09 Mon	###	20.8	20.53	20.54			38.9	38.9	1.5
2013-Dec-06 Fri	###	21	20.53	20.57	6,727	139,686	###	###	###
2013-Dec-05 Thu	20.5	###	20.49	###			88.8	88.8	0.0
2013-Dec-04 Wed	###	###	###	20.4	9,473	0	###	###	1.5
2013-Dec-03 Tue	20.24	20.86	20.24	20.81			91.6	91.6	###
2013-Dec-02 Mon	20.2	20.29	###	20.24	45,589	###	82.1	82.1	1.4
2013-Nov-29 Fri	###	###	###	20.24			27.4	27.4	1.4
2013-Nov-28 Thu	20.51	###	###	20.4			32.6	32.6	1.5
2013-Nov-27 Wed	20.54	20.7	20.5	20.5			###	###	1.5
2013-Nov-26 Tue	###	20.7	20.53	20.53			28.5	28.5	###
2013-Nov-25 Mon	21	21	###	20.7			###	###	1.5
2013-Nov-22 Fri	21	21.8	20.85	###			23.8	23.8	0.0
2013-Nov-21 Thu	20.79	###	20.79	###			81.5	81.5	0.0
2013-Nov-20 Wed	21	###	20.7	21			###	###	1.5
2013-Nov-19 Tue	###	###	20.8	21	13,848	###	38.0	38.0	1.5
2013-Nov-18 Mon	21	###	###	###			83.9	83.9	0.0
2013-Nov-15 Fri	21.2	21.2	21	###			###	###	0.0
2013-Nov-14 Thu	###	21.45	20.5	###			90.4	90.4	0.0
2013-Nov-13 Wed	###	21.5	20.7	20.75	16,826	355,028	###	###	1.5
2013-Nov-12 Tue	22.24	22.24	21	###	17,825	385,376	7.1	7.1	0.0
2013-Nov-11 Mon	21.7	###	###	###			###	###	0.0
2013-Nov-08 Fri	20.41	21.89	20.41	21.7	39,648	838,555	###	###	1.6
2013-Nov-07 Thu	###	###	19.85	###	53,073	526,749	###	###	0.0
2013-Nov-06 Wed	22.5	22.53	###	###	17,987	202,623	###	###	0.0
2013-Nov-05 Tue	22.51	22.54	22.5	22.5	9,546	214,975	###	###	1.6
2013-Nov-04 Mon	22.76	22.76	22.51	22.51			31.2	31.2	1.6
2013-Nov-01 Fri	23	###	22.75	22.76			###	###	1.6
2013-Oct-31 Thu	###	22.7	###	###			81.5	81.5	0.0
2013-Oct-30 Wed	###	###	###	###			###	###	0.0
2013-Oct-29 Tue	22.8	23	22.25	###			###	###	0.0
2013-Oct-28 Mon	###	23.2	22.5	22.87	30,872	705,425	23.0	23.0	###
2013-Oct-25 Fri	23	23.4	###	###			###	###	0.0
2013-Oct-24 Thu	###	###	###	22.8			###	###	1.6
2013-Oct-23 Wed	###	###	###	###	298,144	0	###	###	0.0
2013-Oct-22 Tue	26	###	###	###	41,045	0	10.2	10.2	0.0
2013-Oct-21 Mon	###	###	26	26			###	###	1.9
2013-Oct-18 Fri	26.25	26.25	###	25.85	7,670	###	###	###	###
2013-Oct-17 Thu	25.7	###	###	26.28			84.1	84.1	1.9
2013-Oct-16 Wed	###	###	25.42	25.58	9,081	###	11.9	11.9	1.8
2013-Oct-15 Tue	###	###	26	26	6,847	###	###	###	1.9
2013-Oct-14 Mon	26.2	###	26	26.25	6,989	90,857	77.5	77.5	1.9
2013-Oct-11 Fri	26.5	26.7	###	26.2	4,441	59,287	17.4	17.4	###
2013-Oct-10 Thu	###	###	###	###	5,127	0	###	###	0.0
2013-Oct-09 Wed	26.4	###	###	26.59			76.5	76.5	###
2013-Oct-08 Tue	###	###	###	###	7,341	0	###	###	0.0
2013-Oct-07 Mon	27.5	27.72	###	###	6,981	96,756	###	###	0.0
2013-Oct-04 Fri	28	###	27.5	27.5	5,776	79,420	###	###	2.0
2013-Oct-03 Thu	###	###	###	###	2,353	0	29.9	29.9	0.0
2013-Oct-02 Wed	27.8	28.5	27.8	###	1,976	55,624	84.5	84.5	0.0
2013-Oct-01 Tue	27.81	27.81	27.53	27.54			###	###	2.0
2013-Sep-30 Mon	28.58	28.58	###	###	5,656	80,824	###	###	0.0
2013-Sep-27 Fri	###	###	###	###	16,070	0	15.5	15.5	0.0
2013-Sep-26 Thu	###	###	###	28.85			###	###	###
2013-Sep-25 Wed	28.55	28.7	28.5	28.54	4,758	136,078	###	###	2.0
2013-Sep-24 Tue	29.58	29.58	28.55	28.56			9.6	9.6	###
2013-Sep-23 Mon	29.5	###	29.5	###			###	###	0.0
2013-Sep-20 Fri	###	29.5	###	29.46			75.3	75.3	2.1
2013-Sep-19 Thu	29.2	###	29	###	8,674	125,773	77.0	77.0	0.0
2013-Sep-18 Wed	###	29.2	28.82	29.2			84.0	84.0	2.1
2013-Sep-17 Tue	28.87	###	28.77	28.82	7,881	###	34.7	34.7	2.1
2013-Sep-16 Mon	28.58	28.87	28.5	28.86			79.4	79.4	###
2013-Sep-13 Fri	28.5	28.58	28.4	28.58	3,929	###	###	###	###
2013-Sep-12 Thu	###	28.59	###	28.54			###	###	2.0
2013-Sep-11 Wed	27.5	27.86	27.5	27.86			###	###	###
2013-Sep-10 Tue	27.21	###	27.2	27.55	7,472	###	82.8	82.8	2.0
2013-Sep-09 Mon	27.55	27.7	27.27	27.27	14,077	###	20.3	20.3	1.9
2013-Sep-06 Fri	27.4	###	27.26	27.53	8,058	###	74.2	74.2	###
2013-Sep-05 Thu	###	27.56	###	27.21	10,243	141,148	74.8	74.8	###
2013-Sep-04 Wed	###	27.47	###	###	6,852	###	76.8	76.8	0.0
2013-Sep-03 Tue	###	27.25	26.86	###	10,255	277,449	25.2	25.2	0.0
2013-Sep-02 Mon	###	###	26.7	26.85	9,578	###	###	###	1.9
2013-Aug-30 Fri	26.85	###	26.7	###			###	###	0.0
2013-Aug-29 Thu	###	###	26.7	26.85	1,954	26,085	###	###	1.9
2013-Aug-28 Wed	27.48	27.48	26.8	27			###	###	1.9
2013-Aug-27 Tue	27.4	27.4	26.5	###			###	###	0.0
2013-Aug-26 Mon	27.5	27.5	###	27.48			###	###	2.0
2013-Aug-23 Fri	###	27.87	###	27.85			###	###	###
2013-Aug-22 Thu	###	###	26.4	###			82.4	82.4	0.0
2013-Aug-21 Wed	###	###	###	###			###	###	0.0
2013-Aug-20 Tue	###	###	###	###	7,075	0	79.6	79.6	0.0
2013-Aug-19 Mon	###	26.58	###	26.22			75.4	75.4	1.9
2013-Aug-16 Fri	26	26	25.81	###			27.9	27.9	0.0
2013-Aug-15 Thu	25.51	26	25.51	26	14,078	362,578	83.0	83.0	1.9
2013-Aug-14 Wed	25.45	25.5	###	25.5			###	###	###
2013-Aug-13 Tue	25.8	25.8	###	25.4			###	###	1.8
2013-Aug-12 Mon	###	###	25.8	25.8			###	###	1.8
2013-Aug-09 Fri	###	###	26.2	26.24	2,846	37,282	###	###	1.9
2013-Aug-08 Thu	26.2	27.2	26.2	###	6,385	170,479	###	###	0.0
2013-Aug-07 Wed	26.7	27.22	26.2	26.22	8,289	###	26.1	26.1	1.9
2013-Aug-06 Tue	26.5	###	###	26.8			###	###	1.9
2013-Aug-05 Mon	26.74	###	26.74	26.82			75.8	75.8	1.9
2013-Aug-02 Fri	26.5	27.5	26.5	26.74	8,689	###	###	###	###
2013-Aug-01 Thu	###	###	###	###	0				0.0
2013-Jul-31 Wed	26.2	27	###	###			29.9	29.9	0.0
2013-Jul-30 Tue	26	26.21	###	26.2	6,627	86,846	###	###	###
2013-Jul-29 Mon	26.75	27	###	26			###	###	1.9
2013-Jul-26 Fri	###	###	26.2	26.5	7,727	101,223	18.7	18.7	1.9
2013-Jul-25 Thu	27.4	27.4	###	###			23.4	23.4	0.0
2013-Jul-24 Wed	27.45	27.56	27.28	27.4			###	###	2.0
2013-Jul-23 Tue	27.54	27.75	27.25	27.75	5,283	145,282	###	###	2.0
2013-Jul-22 Mon	27.28	###	27.2	27.26	2,950	40,120	31.5	31.5	1.9
2013-Jul-19 Fri	###	27.8	26.85	27			###	###	1.9
2013-Jul-18 Thu	26.48	27	26.45	###	6,146	164,251	85.6	85.6	0.0
2013-Jul-17 Wed	26.28	26.48	###	###	4,626	61,248	###	###	0.0
2013-Jul-16 Tue	###	###	###	###	20,123	0	###	###	0.0
2013-Jul-15 Mon	###	25.8	###	###	13,545	###	88.7	88.7	0.0
2013-Jul-12 Fri	25.4	25.4	24.7	###	17,184	430,459	###	###	0.0
2013-Jul-11 Thu	###	25.74	###	25.4	22,585	###	17.8	17.8	1.8
2013-Jul-10 Wed	###	###	25.55	25.75	9,949	###	###	###	###
2013-Jul-09 Tue	###	27	26	###			16.2	16.2	0.0
2013-Jul-08 Mon	###	###	26.5	###			###	###	0.0
2013-Jul-05 Fri	###	26.7	26.51	###	2,970	###	###	###	0.0
2013-Jul-04 Thu	26.7	26.75	###	26.7	9,126	###	64.7	64.7	1.9
2013-Jul-03 Wed	26.7	26.75	26.54	26.7			###	###	1.9
2013-Jul-02 Tue	26.82	26.82	###	26.7	5,742	###	###	###	1.9
2013-Jul-01 Mon	###	###	26.75	26.82	4,778	###	32.4	32.4	1.9
2013-Jun-28 Fri	###	###	###	###	4,180	0	69.9	69.9	0.0
2013-Jun-27 Thu	27	###	26.85	###			23.0	23.0	0.0
2013-Jun-26 Wed	26.51	###	26.5	26.5	7,880	###	###	###	1.9
2013-Jun-25 Tue	27	27	26.51	###			27.9	27.9	0.0
2013-Jun-24 Mon	###	###	27	27			42.6	42.6	1.9
2013-Jun-21 Fri	###	###	27	###	5,088	68,688	###	###	0.0
2013-Jun-20 Thu	###	###	###	###			35.2	35.2	0.0
2013-Jun-19 Wed	###	27.5	###	27.25			###	###	###
2013-Jun-18 Tue	27.5	###	###	27.21	2,759	0	###	###	###
2013-Jun-17 Mon	###	###	###	###			###	###	0.0
2013-Jun-14 Fri	27.4	27.5	###	###	1,585	###	19.9	19.9	0.0
2013-Jun-13 Thu	27.55	27.75	27.5	27.5	3,526	###	###	###	2.0
2013-Jun-12 Wed	27.7	27.75	27.55	27.55			###	###	2.0
2013-Jun-11 Tue	27.7	###	###	27.7			72.5	72.5	2.0
2013-Jun-07 Fri	###	###	###	###	9,354	0	###	###	0.0
2013-Jun-06 Thu	27.2	27.5	###	27.5			83.6	83.6	2.0
2013-Jun-05 Wed	###	27.42	###	###			###	###	0.0
2013-Jun-04 Tue	###	27.7	###	###	10,152	###	###	###	0.0
2013-Jun-03 Mon	###	###	###	27.2			24.9	24.9	1.9
2013-May-31 Fri	###	27.73	###	###			70.0	70.0	0.0
2013-May-30 Thu	###	###	###	27.77	7,446	0	###	###	###
2013-May-29 Wed	###	27.77	###	###			81.0	81.0	0.0
2013-May-28 Tue	###	27.45	###	###	2,079	###	68.5	68.5	0.0
2013-May-27 Mon	27.4	###	###	27.2	6,870	0	32.3	32.3	1.9
2013-May-24 Fri	###	###	27.22	27.4	14,451	196,678	###	###	2.0
2013-May-23 Thu	###	28.4	###	###			85.2	85.2	0.0
2013-May-22 Wed	28.5	28.5	###	###	11,278	###	28.6	28.6	0.0
2013-May-21 Tue	28.25	28.49	28.25	###			###	###	0.0
2013-May-20 Mon	###	28.45	###	28.45	12,328	###	###	###	2.0
2013-May-17 Fri	###	###	###	###			73.2	73.2	0.0
2013-May-16 Thu	###	###	###	###	17,843	0	20.1	20.1	0.0
2013-May-15 Wed	###	###	###	###	11,325	0	###	###	0.0
2013-May-14 Tue	28.53	###	28.53	###			88.0	88.0	0.0
2013-May-13 Mon	28.5	###	28.24	28.55			74.5	74.5	###
2013-May-10 Fri	###	28.5	###	###			###	###	0.0
2013-May-09 Thu	26.74	27.5	26.52	27.5	15,652	###	###	###	2.0
2013-May-08 Wed	26.7	26.71	26.4	26.5	36,474	###	21.2	21.2	1.9
2013-May-07 Tue	26.89	26.89	26.5	26.7	12,184	325,251	###	###	1.9
2013-May-06 Mon	###	27.2	###	###			###	###	0.0
2013-May-03 Fri	26.53	###	26.53	###	12,440	###	85.5	85.5	0.0
2013-May-02 Thu	###	###	26.5	26.51			12.4	12.4	###
2013-May-01 Wed	###	###	###	27.84			29.7	29.7	2.0
2013-Apr-30 Tue	28.85	28.85	###	###			18.9	18.9	0.0
2013-Apr-29 Mon	29	###	28.75	28.8			###	###	2.1
2013-Apr-26 Fri	28.8	29	28.8	29	11,845	342,320	73.0	73.0	###
2013-Apr-24 Wed	###	###	28.76	28.8			9.3	9.3	2.1
2013-Apr-23 Tue	###	###	30.4	###	17,149	###	74.2	74.2	0.0
2013-Apr-22 Mon	###	###	###	###			70.4	70.4	0.0
2013-Apr-19 Fri	30.87	30.87	30.5	###			21.1	21.1	0.0
2013-Apr-18 Thu	###	###	###	###	5,280	0	45.8	45.8	0.0
2013-Apr-17 Wed	###	###	30.75	30.75			20.6	20.6	###
2013-Apr-16 Tue	###	###	30.5	###			###	###	0.0
2013-Apr-15 Mon	30.82	###	30.7	30.8	3,889	###	45.7	45.7	2.2
2013-Apr-12 Fri	31.2	###	30.7	30.8	9,650	148,127	###	###	2.2
2013-Apr-11 Thu	###	31.2	###	###	14,822	231,223	###	###	0.0
2013-Apr-10 Wed	###	###	###	###			###	###	0.0
2013-Apr-09 Tue	###	###	###	###	10,650	0	###	###	0.0
2013-Apr-08 Mon	30.26	###	###	###	14,171	0	###	###	0.0
2013-Apr-05 Fri	###	###	###	30.26	3,582	0	###	###	###
2013-Apr-04 Thu	30.58	30.58	30.21	30.4	6,151	186,959	###	###	###
2013-Apr-03 Wed	###	30.7	###	###			85.9	85.9	0.0
2013-Apr-02 Tue	30.4	30.84	###	30.7			###	###	2.2
2013-Mar-28 Thu	30.29	###	30.23	###	5,042	###	72.5	72.5	0.0
2013-Mar-27 Wed	30.52	30.8	###	30.29			###	###	###
2013-Mar-26 Tue	###	30.5	###	30.4	6,740	102,785	###	###	###
2013-Mar-25 Mon	###	###	29.73	29.73			###	###	###
2013-Mar-22 Fri	29.59	###	29.59	###	4,684	###	81.8	81.8	0.0
2013-Mar-21 Thu	29.55	29.89	###	29.59			###	###	###
2013-Mar-20 Wed	29.52	29.52	29	###	17,886	523,344	###	###	0.0
2013-Mar-19 Tue	29.72	###	29.5	###	3,645	###	34.0	34.0	0.0
2013-Mar-18 Mon	###	###	29.7	29.73			###	###	###
2013-Mar-15 Fri	29.7	###	29.7	###			68.5	68.5	0.0
2013-Mar-14 Thu	29.85	###	29.5	###	24,544	362,024	###	###	0.0
2013-Mar-13 Wed	###	###	29.5	###			83.2	83.2	0.0
2013-Mar-12 Tue	###	###	###	###			89.2	89.2	0.0
2013-Mar-11 Mon	30.25	30.25	###	###			###	###	0.0
2013-Mar-08 Fri	###	###	###	###			11.8	11.8	0.0
2013-Mar-07 Thu	###	###	30.8	###	30,926	###	74.4	74.4	0.0
2013-Mar-06 Wed	31.45	31.55	31.45	31.49	26,988	850,122	68.1	68.1	###
2013-Mar-05 Tue	###	###	31.4	31.5	24,826	###	31.7	31.7	2.3
2013-Mar-04 Mon	31.5	31.75	###	31.5			###	###	2.3
2013-Mar-01 Fri	31.8	31.8	###	31.5	42,224	###	###	###	2.3
2013-Feb-28 Thu	34.26	34.26	29.75	31.8	116,249	3,720,549	###	###	###
2013-Feb-27 Wed	34.4	34.45	###	###	3,058	52,674	30.6	30.6	0.0
2013-Feb-26 Tue	###	34.45	###	34.4			71.9	71.9	2.5
2013-Feb-25 Mon	###	###	###	###	8,242	0	73.3	73.3	0.0
2013-Feb-22 Fri	###	34.25	###	###	4,728	###	75.1	75.1	0.0
2013-Feb-21 Thu	34.23	34.4	###	###	5,929	101,978	###	###	0.0
2013-Feb-20 Wed	34.25	34.45	34.23	34.4			###	###	2.5
2013-Feb-19 Tue	34.48	34.5	34.25	34.25	9,486	326,081	###	###	###
2013-Feb-18 Mon	###	34.7	34.26	34.48			###	###	2.5
2013-Feb-15 Fri	34.55	###	34.21	34.21	6,486	110,943	###	###	###
2013-Feb-14 Thu	34.5	###	34.4	###	3,845	###	80.3	80.3	0.0
2013-Feb-13 Wed	35.25	35.25	34.5	34.5			16.1	16.1	2.5
2013-Feb-12 Tue	35.25	35.25	34.78	###			27.3	27.3	0.0
2013-Feb-11 Mon	###	###	###	35.25	6,456	0	73.9	73.9	2.5
2013-Feb-08 Fri	35.4	35.4	###	###	3,942	69,773	###	###	0.0
2013-Feb-07 Thu	###	###	###	###			###	###	0.0
2013-Feb-06 Wed	34.4	34.55	###	34.4	6,628	###	67.7	67.7	2.5
2013-Feb-05 Tue	###	34.4	33.81	34.4			###	###	2.5
2013-Feb-04 Mon	33.5	34.49	33.5	###	10,174	###	89.9	89.9	0.0
2013-Feb-01 Fri	33.84	###	33.8	###			65.8	65.8	0.0
2013-Jan-31 Thu	33.8	###	###	33.85	5,054	0	###	###	2.4
2013-Jan-30 Wed	###	###	33.75	33.75	8,176	137,970	###	###	###
2013-Jan-29 Tue	###	###	###	###			83.6	83.6	0.0
2013-Jan-25 Fri	###	33.52	###	33.52	7,853	###	###	###	2.4
2013-Jan-24 Thu	###	###	###	33.45	5,743	0	19.4	19.4	###
2013-Jan-23 Wed	###	###	###	###	3,242	0	###	###	0.0
2013-Jan-22 Tue	###	###	34.8	34.8			###	###	2.5
2013-Jan-21 Mon	###	###	###	###			###	###	0.0
2013-Jan-18 Fri	###	###	34.2	###	7,027	###	###	###	0.0
2013-Jan-17 Thu	###	###	###	###	3,722	0	73.0	73.0	0.0
2013-Jan-16 Wed	###	###	34.86	###			64.7	64.7	0.0
2013-Jan-15 Tue	###	###	34.8	###			###	###	0.0
2013-Jan-14 Mon	34.5	34.8	34.49	34.8	4,348	###	78.4	78.4	2.5
2013-Jan-11 Fri	###	34.49	###	34.49	5,750	99,158	###	###	###
2013-Jan-10 Thu	###	###	###	###			###	###	0.0
2013-Jan-09 Wed	###	###	###	###			78.9	78.9	0.0
2013-Jan-08 Tue	33.7	33.78	###	33.7			###	###	2.4
2013-Jan-07 Mon	33.78	33.78	###	33.7			35.6	35.6	2.4
2013-Jan-04 Fri	33.7	33.81	33.7	33.8			###	###	2.4
2013-Jan-03 Thu	###	33.82	###	###	2,155	36,441	23.5	23.5	0.0
2013-Jan-02 Wed	###	###	###	###	2,574	0	14.9	14.9	0.0
2012-Dec-31 Mon	33.5	###	###	###			75.2	75.2	0.0
2012-Dec-28 Fri	33.8	###	33.51	###			###	###	0.0
2012-Dec-27 Thu	33.5	###	33.5	33.8			###	###	2.4
2012-Dec-24 Mon	###	33.54	###	33.5			###	###	2.4
2012-Dec-21 Fri	###	###	###	###			###	###	0.0
2012-Dec-20 Thu	###	###	###	###	8,246	0	70.5	70.5	0.0
2012-Dec-19 Wed	###	32.4	###	###			30.6	30.6	0.0
2012-Dec-18 Tue	###	32.4	###	###	2,172	35,186	###	###	0.0
2012-Dec-17 Mon	###	###	31.72	###	20,229	###	###	###	0.0
2012-Dec-14 Fri	###	###	###	###			###	###	0.0
2012-Dec-13 Thu	###	###	31.82	###	27,959	444,827	###	###	0.0
2012-Dec-12 Wed	###	32.4	###	32.4	8,627	139,757	78.0	78.0	2.3
2012-Dec-11 Tue	32.2	32.29	31.8	###	12,523	###	###	###	0.0
2012-Dec-10 Mon	###	###	###	###			###	###	0.0
2012-Dec-07 Fri	30.77	###	30.7	###	8,677	###	73.2	73.2	0.0
2012-Dec-06 Thu	30.74	###	###	30.81	8,581	0	75.2	75.2	###
2012-Dec-05 Wed	29.85	30.75	29.8	30.75			89.2	89.2	###
2012-Dec-04 Tue	29.8	29.86	29.8	29.8			###	###	2.1
2012-Dec-03 Mon	30.22	30.22	###	29.8			22.2	22.2	2.1
2012-Nov-30 Fri	###	30.7	###	30.22	3,677	56,441	16.8	16.8	2.2
2012-Nov-29 Thu	30.53	30.7	30.5	30.5			28.2	28.2	2.2
2012-Nov-28 Wed	30.55	30.7	30.55	30.7	1,384	42,385	79.3	79.3	2.2
2012-Nov-27 Tue	30.53	30.7	30.53	30.7	2,246	###	###	###	2.2
2012-Nov-26 Mon	30.7	30.75	30.52	30.7			74.2	74.2	2.2
2012-Nov-23 Fri	###	###	###	30.75	2,571	0	23.9	23.9	###
2012-Nov-22 Thu	31.2	31.29	30.89	###			###	###	0.0
2012-Nov-21 Wed	31.28	31.29	30.72	31.21	8,278	256,659	33.1	33.1	###
2012-Nov-20 Tue	###	###	###	###			###	###	0.0
2012-Nov-19 Mon	###	31.2	###	###			###	###	0.0
2012-Nov-16 Fri	30.5	31.22	30.5	###			82.9	82.9	0.0
2012-Nov-15 Thu	30.89	###	30.5	30.5	7,328	111,752	25.2	25.2	2.2
2012-Nov-14 Wed	###	31.2	###	###			###	###	0.0
2012-Nov-13 Tue	###	###	###	###	4,242	0	44.8	44.8	0.0
2012-Nov-12 Mon	###	###	###	###	7,453	0	###	###	0.0
2012-Nov-09 Fri	###	###	###	###			###	###	0.0
2012-Nov-08 Thu	###	###	30.75	###	7,557	116,188	###	###	0.0
2012-Nov-07 Wed	30.85	###	30.85	###			###	###	0.0
2012-Nov-06 Tue	30.85	30.85	30.75	30.85	4,586	141,248	69.5	69.5	###
2012-Nov-05 Mon	30.5	###	30.5	30.81			80.0	80.0	###
2012-Nov-02 Fri	29.8	###	29.7	30.59	11,983	177,947	88.0	88.0	2.2
2012-Nov-01 Thu	29.8	29.8	29.5	###			###	###	0.0
2012-Oct-31 Wed	###	###	###	29.7			###	###	###
2012-Oct-30 Tue	29.55	30.55	29.55	###			86.8	86.8	0.0
2012-Oct-29 Mon	30.5	30.51	29.49	29.52	22,720	###	###	###	2.1
2012-Oct-26 Fri	###	31.2	###	###	12,940	###	33.3	33.3	0.0
2012-Oct-25 Thu	32.2	32.2	31.23	31.23	7,821	248,043	9.9	9.9	###
2012-Oct-24 Wed	32.26	32.26	###	###	3,958	63,842	###	###	0.0
2012-Oct-23 Tue	###	32.4	32.27	32.27			###	###	###
2012-Oct-22 Mon	32.26	###	32.26	###	2,578	41,583	###	###	0.0
2012-Oct-19 Fri	###	32.5	32.26	32.46			65.9	65.9	2.3
2012-Oct-18 Thu	###	###	###	###	1,827	0	74.2	74.2	0.0
2012-Oct-17 Wed	###	###	###	###			###	###	0.0
2012-Oct-16 Tue	32.4	32.4	###	###			###	###	0.0
2012-Oct-15 Mon	32.5	32.5	###	32.4	5,843	94,948	###	###	2.3
2012-Oct-12 Fri	32.4	32.5	###	32.5	14,655	238,143	###	###	###
2012-Oct-11 Thu	32.4	32.4	###	32.4			###	###	2.3
2012-Oct-10 Wed	32.4	32.44	###	32.43	11,387	###	69.4	69.4	###
2012-Oct-09 Tue	32.43	32.44	###	32.44			65.2	65.2	2.3
2012-Oct-08 Mon	###	32.45	###	32.43			###	###	###
2012-Oct-05 Fri	31.45	###	31.45	31.83	6,288	98,878	###	###	###
2012-Oct-04 Thu	31.28	31.5	31.28	31.5			73.7	73.7	2.3
2012-Oct-03 Wed	31.29	###	31.25	31.26	3,051	47,671	###	###	2.2
2012-Oct-02 Tue	###	###	###	31.25	13,289	0	64.1	64.1	2.2
2012-Oct-01 Mon	###	###	###	###	4,357	0	23.3	23.3	0.0
2012-Sep-28 Fri	###	31.2	###	###	4,676	72,945	68.3	68.3	0.0
2012-Sep-27 Thu	###	###	###	###			###	###	0.0
2012-Sep-26 Wed	30.75	###	###	###	13,078	0	79.5	79.5	0.0
2012-Sep-25 Tue	###	###	###	30.75	11,123	0	###	###	###
2012-Sep-24 Mon	###	31.5	###	31.5	20,521	###	86.3	86.3	2.3
2012-Sep-21 Fri	###	###	30.8	###			71.4	71.4	0.0
2012-Sep-20 Thu	30.8	###	###	###			###	###	0.0
2012-Sep-19 Wed	30.8	###	30.7	30.8			65.8	65.8	2.2
2012-Sep-18 Tue	30.89	30.89	###	30.8			27.4	27.4	2.2
2012-Sep-17 Mon	###	30.8	###	30.75			75.9	75.9	###
2012-Sep-14 Fri	30.2	30.53	###	30.53			###	###	###
2012-Sep-13 Thu	30.5	###	###	###	21,548	0	###	###	0.0
2012-Sep-12 Wed	###	30.77	###	30.5			###	###	2.2
2012-Sep-11 Tue	###	30.5	###	30.45			80.8	80.8	2.2
2012-Sep-10 Mon	29.8	###	29.8	###	7,970	118,753	###	###	0.0
2012-Sep-07 Fri	###	29.8	29.59	29.8			75.0	75.0	2.1
2012-Sep-06 Thu	29.45	29.7	29.45	29.58	6,122	181,058	70.4	70.4	2.1
2012-Sep-05 Wed	###	29.25	###	29.25	32,047	468,687	###	###	###
2012-Sep-04 Tue	###	###	###	###	10,225	0	36.9	36.9	0.0
2012-Sep-03 Mon	###	###	###	###	11,582	0	###	###	0.0
2012-Aug-31 Fri	29	###	###	###	41,724	0	76.0	76.0	0.0
2012-Aug-30 Thu	28.75	29	28.7	###			86.0	86.0	0.0
2012-Aug-29 Wed	28.88	28.88	28.25	28.7	3,880	###	###	###	###
2012-Aug-28 Tue	###	###	28.5	28.89			###	###	###
2012-Aug-27 Mon	28.5	29	28.5	29	923	###	86.5	86.5	###
2012-Aug-24 Fri	28.5	28.5	###	28.5			###	###	2.0
2012-Aug-23 Thu	28.5	28.5	28.5	28.5	4,328	123,348	66.9	66.9	2.0
2012-Aug-22 Wed	28.45	28.5	###	28.5			74.0	74.0	2.0
2012-Aug-21 Tue	28.5	28.51	28.4	28.45			30.5	30.5	2.0
2012-Aug-20 Mon	28.59	###	###	28.5	2,222	0	###	###	2.0
2012-Aug-17 Fri	###	29	###	###			11.6	11.6	0.0
2012-Aug-16 Thu	28.8	###	28.8	29			76.0	76.0	###
2012-Aug-15 Wed	28.55	###	28.55	29	7,454	###	###	###	###
2012-Aug-14 Tue	###	###	28.5	28.55	2,173	###	###	###	###
2012-Aug-13 Mon	28.8	29	###	28.8	1,485	###	73.8	73.8	2.1
2012-Aug-10 Fri	28.57	29	28.51	28.8	3,186	###	###	###	2.1
2012-Aug-09 Thu	28.2	###	###	28.57	3,751	0	79.3	79.3	###
2012-Aug-08 Wed	###	28.8	###	###			###	###	0.0
2012-Aug-07 Tue	28.25	29	###	###	4,184	###	25.3	25.3	0.0
2012-Aug-06 Mon	29.21	29.22	28.25	###			15.9	15.9	0.0
2012-Aug-03 Fri	29.4	29.4	29	29.2	11,642	339,946	26.2	26.2	2.1
2012-Aug-02 Thu	###	29.4	###	29.4	3,351	49,259	73.8	73.8	###
2012-Aug-01 Wed	###	29.2	28.85	29.2	6,471	187,820	###	###	2.1
2012-Jul-30 Mon	29.44	29.45	###	29.4	6,183	91,044	###	###	###
2012-Jul-27 Fri	###	29.44	29	###			###	###	0.0
2012-Jul-26 Thu	28.51	29.45	28.51	29.44	6,749	195,586	90.5	90.5	2.1
2012-Jul-25 Wed	28.41	29	28.41	28.51	7,981	###	###	###	###
2012-Jul-24 Tue	28.8	28.8	###	28.5			24.7	24.7	2.0
2012-Jul-23 Mon	29.45	29.45	28.81	29			###	###	###
2012-Jul-20 Fri	###	###	###	###	110,326	0	###	###	0.0
2012-Jul-19 Thu	###	28	27.8	27.85	7,174	200,154	###	###	###
2012-Jul-18 Wed	27.81	###	27.8	###			82.3	82.3	0.0
2012-Jul-17 Tue	27.8	27.84	###	27.84			68.2	68.2	2.0
2012-Jul-16 Mon	27.75	###	###	###			32.4	32.4	0.0
2012-Jul-13 Fri	27.49	27.75	27.49	27.75	4,978	###	###	###	2.0
2012-Jul-12 Thu	27.2	27.5	27	###	3,471	94,584	###	###	0.0
2012-Jul-11 Wed	###	27.2	###	27.2	4,374	59,486	81.2	81.2	1.9
2012-Jul-10 Tue	###	###	26.75	###			79.2	79.2	0.0
2012-Jul-09 Mon	26.71	###	###	###	4,823	0	###	###	0.0
2012-Jul-06 Fri	###	###	###	26.71	38,420	0	75.9	75.9	1.9
2012-Jul-05 Thu	###	###	###	###	27,940	0	29.1	29.1	0.0
2012-Jul-04 Wed	###	###	###	26.7	12,079	0	70.4	70.4	1.9
2012-Jul-03 Tue	###	26.41	###	###			###	###	0.0
2012-Jul-02 Mon	###	###	###	###			24.7	24.7	0.0
2012-Jun-29 Fri	25.86	26.25	25.86	26.25	3,985	103,829	67.6	67.6	1.9
2012-Jun-28 Thu	25.85	###	25.75	###			###	###	0.0
2012-Jun-27 Wed	26.25	26.25	25.7	25.85			20.7	20.7	###
2012-Jun-26 Tue	25.72	###	25.5	###			89.2	89.2	0.0
2012-Jun-25 Mon	25.48	25.8	25.29	25.72	7,724	###	###	###	1.8
2012-Jun-22 Fri	25.48	###	###	25.5			###	###	###
2012-Jun-21 Thu	25.5	25.55	###	25.5	4,585	58,573	80.8	80.8	###
2012-Jun-20 Wed	25.85	25.85	25.4	25.55			###	###	1.8
2012-Jun-19 Tue	25.77	25.77	25.75	25.75			###	###	###
2012-Jun-18 Mon	25.74	25.77	25.25	###	11,581	###	24.2	24.2	0.0
2012-Jun-15 Fri	25.41	###	###	25.52	10,481	0	###	###	1.8
2012-Jun-14 Thu	25.41	25.52	25.41	25.41	2,259	57,525	76.4	76.4	###
2012-Jun-13 Wed	25.53	25.53	25.42	25.52	1,720	###	###	###	1.8
2012-Jun-12 Tue	25.5	###	25.5	25.53			###	###	###
2012-Jun-08 Fri	25.46	25.5	###	25.5			81.0	81.0	###
2012-Jun-07 Thu	26	26	25.46	25.46			20.7	20.7	1.8
2012-Jun-06 Wed	25.88	26	25.87	###			###	###	0.0
2012-Jun-05 Tue	26	26	###	###			16.9	16.9	0.0
2012-Jun-04 Mon	25.88	26	25.75	26	5,455	141,148	###	###	1.9
2012-Jun-01 Fri	###	###	25.88	25.88	5,174	66,951	###	###	1.8
2012-May-31 Thu	###	###	25.86	###			63.0	63.0	0.0
2012-May-30 Wed	###	26	###	###			###	###	0.0
2012-May-29 Tue	25.86	26	25.84	26	6,448	###	###	###	1.9
2012-May-28 Mon	25.84	###	25.81	25.85			66.4	66.4	###
2012-May-25 Fri	###	###	25.84	25.86			###	###	1.8
2012-May-24 Thu	26	###	26	###	4,842	62,946	77.1	77.1	0.0
2012-May-23 Wed	###	26.5	###	26	6,445	###	###	###	1.9
2012-May-22 Tue	###	###	25.75	###	13,551	###	20.3	20.3	0.0
2012-May-21 Mon	26	###	25.75	###			74.9	74.9	0.0
2012-May-18 Fri	26.5	26.5	###	###			###	###	0.0
2012-May-17 Thu	###	###	###	26.2	7,286	0	18.6	18.6	###
2012-May-16 Wed	###	###	26.5	26.5			50.5	50.5	1.9
2012-May-15 Tue	###	26.71	###	26.7			###	###	1.9
2012-May-14 Mon	###	###	26.55	26.89			33.6	33.6	###
2012-May-11 Fri	26.8	26.8	26.4	26.79			###	###	###
2012-May-10 Thu	26.85	26.85	26.7	26.77	10,879	291,285	###	###	1.9
2012-May-09 Wed	27.5	27.5	###	###	3,382	###	30.5	30.5	0.0
2012-May-08 Tue	27.51	27.79	27.51	27.7			76.8	76.8	2.0
2012-May-07 Mon	###	###	27.5	27.5			45.5	45.5	2.0
2012-May-04 Fri	27.5	###	27.5	###	4,388	###	###	###	0.0
2012-May-03 Thu	###	###	###	27.5	9,370	0	###	###	2.0
2012-May-02 Wed	###	###	###	###	15,185	0	###	###	0.0
2012-May-01 Tue	26.45	26.74	26.4	26.74	12,684	###	79.3	79.3	###
2012-Apr-30 Mon	26.56	###	26.5	26.52	6,448	###	###	###	1.9
2012-Apr-27 Fri	###	###	26.5	26.5			###	###	1.9
2012-Apr-26 Thu	27	27	###	26.71	7,827	###	27.8	27.8	1.9
2012-Apr-24 Tue	26.85	###	###	###			###	###	0.0
2012-Apr-23 Mon	27	27	26.85	26.85	15,182	408,775	30.8	30.8	1.9
2012-Apr-20 Fri	###	###	###	###			26.1	26.1	0.0
2012-Apr-19 Thu	27.55	27.55	###	27.55			###	###	2.0
2012-Apr-18 Wed	###	27.55	###	###	1,645	22,659	###	###	0.0
2012-Apr-17 Tue	###	27.5	27	###	7,028	###	###	###	0.0
2012-Apr-16 Mon	###	###	###	###	4,551	0	###	###	0.0
2012-Apr-13 Fri	###	27.22	###	###			###	###	0.0
2012-Apr-12 Thu	###	###	###	###	7,255	0	###	###	0.0
2012-Apr-11 Wed	27.26	27.26	###	###	5,055	###	###	###	0.0
2012-Apr-10 Tue	###	###	27.26	27.26			###	###	1.9
2012-Apr-05 Thu	###	27.5	###	27.42	6,781	###	###	###	2.0
2012-Apr-04 Wed	27.59	###	###	###	7,647	0	###	###	0.0
2012-Apr-03 Tue	27.47	###	27.47	27.59	5,577	###	75.2	75.2	###
2012-Apr-02 Mon	27.5	###	27.4	27.5	4,140	###	###	###	2.0
2012-Mar-30 Fri	27.49	###	27.4	27.55	4,555	###	68.1	68.1	2.0
2012-Mar-29 Thu	27.55	###	27.25	27.49			33.0	33.0	###
2012-Mar-28 Wed	27.87	###	27.7	27.7	7,153	###	22.3	22.3	2.0
2012-Mar-27 Tue	###	###	27.86	27.87			###	###	###
2012-Mar-26 Mon	###	###	###	###	3,177	0	###	###	0.0
2012-Mar-23 Fri	28	###	27.86	###	10,945	###	###	###	0.0
2012-Mar-22 Thu	28.2	28.2	###	###			###	###	0.0
2012-Mar-21 Wed	###	28.2	###	28.2			###	###	2.0
2012-Mar-20 Tue	28	28	###	###	2,588	###	###	###	0.0
2012-Mar-19 Mon	###	###	###	###			###	###	0.0
2012-Mar-16 Fri	###	28.24	###	###			###	###	0.0
2012-Mar-15 Thu	###	###	###	###	1,488	0	29.6	29.6	0.0
2012-Mar-14 Wed	28	###	###	28	105,029	0	67.8	67.8	2.0
2012-Mar-13 Tue	###	28.4	28	28			19.3	19.3	2.0
2012-Mar-12 Mon	28.49	28.49	###	###	1,422	20,256	28.3	28.3	0.0
2012-Mar-09 Fri	28	28	###	28	86,370	1,209,180	###	###	2.0
2012-Mar-08 Thu	28.2	###	28	28	41,349	578,886	23.2	23.2	2.0
2012-Mar-07 Wed	###	###	###	28.2	6,259	0	###	###	2.0
2012-Mar-06 Tue	###	###	###	###			###	###	0.0
2012-Mar-05 Mon	27.71	27.82	27.71	27.82			###	###	2.0
2012-Mar-02 Fri	27.75	27.75	###	27.7			29.9	29.9	2.0
2012-Mar-01 Thu	###	###	###	###			80.8	80.8	0.0
2012-Feb-29 Wed	27.56	###	27.56	27.7	7,926	109,220	67.5	67.5	2.0
2012-Feb-28 Tue	27.51	27.85	27.41	27.56	8,556	###	###	###	2.0
2012-Feb-27 Mon	27.8	27.8	27.48	27.48			25.4	25.4	2.0
2012-Feb-24 Fri	###	28	27.52	27.78			###	###	2.0
2012-Feb-23 Thu	###	###	27.85	28			###	###	2.0
2012-Feb-22 Wed	###	###	28	28	8,642	120,988	26.4	26.4	2.0
2012-Feb-21 Tue	28.2	28.2	###	###	6,845	###	23.0	23.0	0.0
2012-Feb-20 Mon	28.25	###	28.2	28.2	3,655	###	###	###	2.0
2012-Feb-17 Fri	28.5	28.5	28.25	28.25	2,187	62,056	###	###	2.0
2012-Feb-16 Thu	###	###	###	###	11,358	0	###	###	0.0
2012-Feb-15 Wed	###	###	28.4	28.5			26.8	26.8	2.0
2012-Feb-14 Tue	28.8	28.84	###	###			35.0	35.0	0.0
2012-Feb-13 Mon	29	29	28.79	28.8			23.5	23.5	2.1
2012-Feb-10 Fri	###	###	29	###	3,359	###	73.5	73.5	0.0
2012-Feb-09 Thu	###	29.22	29	29	2,022	###	26.6	26.6	###
2012-Feb-08 Wed	29.29	29.29	29	29			20.6	20.6	###
2012-Feb-07 Tue	29.2	29.29	###	29.29	1,320	###	74.5	74.5	2.1
2012-Feb-06 Mon	###	###	###	29.29			30.8	30.8	2.1
2012-Feb-03 Fri	###	###	###	###	1,350	0	###	###	0.0
2012-Feb-02 Thu	28.8	28.8	###	###	2,355	###	###	###	0.0
2012-Feb-01 Wed	###	29	###	29			84.0	84.0	###
2012-Jan-31 Tue	###	28.73	###	###	8,784	126,182	###	###	0.0
2012-Jan-30 Mon	28.5	28.72	28.46	28.49			###	###	###
2012-Jan-27 Fri	28.72	28.72	28.44	28.44			19.5	19.5	###
2012-Jan-25 Wed	28.5	28.72	28.5	28.5	3,046	87,146	###	###	2.0
2012-Jan-24 Tue	28.41	28.5	###	28.5	2,689	###	###	###	2.0
2012-Jan-23 Mon	28.73	28.74	28.73	28.73			###	###	2.1
2012-Jan-20 Fri	28.73	28.73	28.41	28.41			19.7	19.7	###
2012-Jan-19 Thu	28.5	28.55	28.5	28.5			###	###	2.0
2012-Jan-18 Wed	###	28.77	28.5	28.5			###	###	2.0
2012-Jan-17 Tue	28.7	28.7	28.7	28.7			###	###	###
2012-Jan-16 Mon	28.8	29	28.7	28.7			30.9	30.9	###
2012-Jan-13 Fri	28.8	###	28.8	###	2,428	###	71.4	71.4	0.0
2012-Jan-12 Thu	28.8	28.8	###	28.8	840	###	###	###	2.1
2012-Jan-11 Wed	###	###	28.41	28.5			###	###	2.0
2012-Jan-10 Tue	###	29.4	28.5	###			###	###	0.0
2012-Jan-09 Mon	29	29.41	###	29.41			###	###	###
2012-Jan-06 Fri	###	###	###	###			83.2	83.2	0.0
2012-Jan-05 Thu	28.5	29.41	28.2	28.25	551	15,871	###	###	2.0
2012-Jan-04 Wed	29.44	29.44	28.5	28.5	1,947	###	6.6	6.6	2.0
2012-Jan-03 Tue	28.5	29.5	28.5	29.44			90.6	90.6	2.1
2011-Dec-30 Fri	28.5	28.5	28.5	28.5			###	###	2.0
2011-Dec-29 Thu	28.2	28.2	28.2	28.2	0				2.0
2011-Dec-28 Wed	28.7	28.7	28.2	28.2			22.1	22.1	2.0
2011-Dec-23 Fri	28.2	28.2	28.2	28.2	70	1,974	###	###	2.0
2011-Dec-22 Thu	###	28.5	###	28.5	1,826	26,020	84.5	84.5	2.0
2011-Dec-21 Wed	###	28.4	###	###			###	###	0.0
2011-Dec-20 Tue	27.51	###	27.45	27.55			###	###	2.0
2011-Dec-19 Mon	28	28	27.5	27.5	6,786	###	###	###	2.0
2011-Dec-16 Fri	28.41	28.41	28.41	28.41	288	8,182	71.7	71.7	###
2011-Dec-15 Thu	27.81	28.41	27.7	27.7			###	###	2.0
2011-Dec-14 Wed	###	27.7	###	27.7	1,927	26,688	73.0	73.0	2.0
2011-Dec-13 Tue	27.5	27.7	27.4	27.4			31.0	31.0	2.0
2011-Dec-12 Mon	###	27.7	27.5	27.5	6,448	###	###	###	2.0
2011-Dec-09 Fri	###	28.41	27.5	27.5			###	###	2.0
2011-Dec-08 Thu	27.5	###	27.5	###	6,127	84,246	###	###	0.0
2011-Dec-07 Wed	27.57	27.57	27.57	27.57	748	20,622	70.5	70.5	###
2011-Dec-06 Tue	###	###	27.48	27.48			37.3	37.3	2.0
2011-Dec-05 Mon	###	###	27.49	27.55			###	###	2.0
2011-Dec-02 Fri	27.74	###	27.55	27.55	2,682	36,944	22.5	22.5	2.0
2011-Dec-01 Thu	27.5	28	27.5	28	3,326	###	###	###	2.0
2011-Nov-30 Wed	###	###	27.46	27.46			15.9	15.9	###
2011-Nov-29 Tue	28	###	28	###	941	13,174	###	###	0.0
2011-Nov-28 Mon	###	28	27.5	27.73			###	###	###
2011-Nov-25 Fri	28.77	28.77	###	###			18.2	18.2	0.0
2011-Nov-24 Thu	###	28.8	28.55	28.8	3,424	98,183	77.5	77.5	2.1
2011-Nov-23 Wed	28.84	###	28.5	28.84			83.9	83.9	###
2011-Nov-22 Tue	28.81	28.81	28.79	28.79			###	###	###
2011-Nov-21 Mon	28.89	28.89	28.82	28.82			35.4	35.4	2.1
2011-Nov-18 Fri	28.81	28.86	28.81	28.81			###	###	2.1
2011-Nov-17 Thu	29	29	###	###			24.1	24.1	0.0
2011-Nov-16 Wed	28.82	###	28.82	###			86.2	86.2	0.0
2011-Nov-15 Tue	28.81	28.86	28.81	28.86			###	###	###
2011-Nov-14 Mon	28.86	###	28.8	###	6,072	###	###	###	0.0
2011-Nov-11 Fri	28.8	###	28.8	###			68.5	68.5	0.0
2011-Nov-10 Thu	###	###	28.8	28.8	10,152	146,188	###	###	2.1
2011-Nov-09 Wed	###	###	###	###	8,359	0	23.3	23.3	0.0
2011-Nov-08 Tue	###	###	###	29.27	2,174	0	29.3	29.3	###
2011-Nov-07 Mon	###	###	###	###			###	###	0.0
2011-Nov-04 Fri	###	###	###	###	2,588	0	22.9	22.9	0.0
2011-Nov-03 Thu	29.71	29.8	###	###	1,659	###	###	###	0.0
2011-Nov-02 Wed	29.25	29.41	###	29.41	2,487	36,571	71.9	71.9	###
2011-Nov-01 Tue	29.26	###	29.26	###	1,183	###	75.3	75.3	0.0
2011-Oct-31 Mon	29.8	29.8	29.26	29.41	4,275	126,240	###	###	###
2011-Oct-28 Fri	###	###	29.41	29.41	2,243	32,983	###	###	###
2011-Oct-27 Thu	###	###	###	###	877	0	18.7	18.7	0.0
2011-Oct-26 Wed	###	###	###	###	9,075	0	###	###	0.0
2011-Oct-25 Tue	###	###	###	###	3,487	0	33.5	33.5	0.0
2011-Oct-24 Mon	###	###	###	###			25.7	25.7	0.0
2011-Oct-21 Fri	###	###	###	###	6,727	0	87.4	87.4	0.0
2011-Oct-20 Thu	29.4	29.73	###	29.73			85.1	85.1	###
2011-Oct-19 Wed	###	###	###	###	1,481	0	###	###	0.0
2011-Oct-18 Tue	###	###	###	###			###	###	0.0
2011-Oct-17 Mon	29.5	29.5	###	29.5	20,524	302,729	###	###	2.1
2011-Oct-14 Fri	29.7	29.7	29.47	29.52	5,384	159,285	26.7	26.7	2.1
2011-Oct-13 Thu	29.7	29.75	29.7	29.75			73.0	73.0	2.1
2011-Oct-12 Wed	29.26	29.73	29.26	29.59	7,179	211,744	81.4	81.4	###
2011-Oct-11 Tue	###	29.45	###	###	17,475	###	###	###	0.0
2011-Oct-10 Mon	###	29.2	28.81	###	9,523	###	###	###	0.0
2011-Oct-07 Fri	29.8	29.8	29.25	29.25	5,920	174,788	14.0	14.0	###
2011-Oct-06 Thu	###	###	###	###			###	###	0.0
2011-Oct-05 Wed	###	###	29.5	###	3,876	57,171	###	###	0.0
2011-Oct-04 Tue	###	###	###	###	2,450	0	86.8	86.8	0.0
2011-Oct-03 Mon	30.25	30.25	###	###	1,044	###	24.3	24.3	0.0
2011-Sep-30 Fri	30.25	###	30.25	30.29			###	###	###
2011-Sep-29 Thu	###	30.27	###	30.27			74.4	74.4	2.2
2011-Sep-28 Wed	###	30.2	###	30.2	3,152	###	75.4	75.4	2.2
2011-Sep-27 Tue	###	###	29.89	###			###	###	0.0
2011-Sep-26 Mon	###	###	###	###	8,123	0	###	###	0.0
2011-Sep-23 Fri	29.4	29.4	###	###	9,857	###	###	###	0.0
2011-Sep-22 Thu	###	###	29.89	29.89			45.8	45.8	###
2011-Sep-21 Wed	###	###	29.41	###	5,075	74,627	74.7	74.7	0.0
2011-Sep-20 Tue	###	###	###	###			80.4	80.4	0.0
2011-Sep-19 Mon	###	###	###	###			79.9	79.9	0.0
2011-Sep-16 Fri	###	###	###	###	10,881	0	65.8	65.8	0.0
2011-Sep-15 Thu	29.44	###	###	###	16,152	0	87.5	87.5	0.0
2011-Sep-14 Wed	###	###	29.25	29.43	3,244	47,443	###	###	2.1
2011-Sep-13 Tue	29.5	29.75	29.25	29.75			###	###	2.1
2011-Sep-12 Mon	29.55	29.55	29.24	29.25	2,820	###	###	###	###
2011-Sep-09 Fri	29.7	###	###	###	3,447	0	24.7	24.7	0.0
2011-Sep-08 Thu	###	###	###	###	1,073	0	74.5	74.5	0.0
2011-Sep-07 Wed	###	30.2	29.5	29.5	31,143	###	###	###	2.1
2011-Sep-06 Tue	###	###	###	###	6,754	0	###	###	0.0
2011-Sep-05 Mon	###	###	###	###	9,488	0	###	###	0.0
2011-Sep-02 Fri	###	###	29.85	###	6,475	###	###	###	0.0
2011-Sep-01 Thu	29.7	###	###	###	4,323	0	76.2	76.2	0.0
2011-Aug-31 Wed	29.5	29.7	29.45	29.5			###	###	2.1
2011-Aug-30 Tue	29.4	29.5	29.4	29.4			72.3	72.3	###
2011-Aug-29 Mon	29.5	29.5	28.54	29.45			23.2	23.2	###
2011-Aug-26 Fri	###	###	###	29.5			19.9	19.9	2.1
2011-Aug-25 Thu	###	30.4	29.81	30.2	6,254	188,276	72.8	72.8	2.2
2011-Aug-24 Wed	###	30.49	###	###			###	###	0.0
2011-Aug-23 Tue	29.45	###	###	###	6,220	0	###	###	0.0
2011-Aug-22 Mon	28.5	###	28.5	###	10,783	153,657	85.4	85.4	0.0
2011-Aug-19 Fri	###	28.5	27.89	28.43	4,073	###	83.4	83.4	###
2011-Aug-18 Thu	27.73	28.5	27.73	###	10,958	308,084	###	###	0.0
2011-Aug-17 Wed	27.8	27.87	27.73	27.73			25.3	25.3	###
2011-Aug-16 Tue	28	28	27.7	27.8			39.0	39.0	2.0
2011-Aug-15 Mon	###	27.89	###	27.8	2,645	36,884	###	###	2.0
2011-Aug-12 Fri	26.4	###	26.4	###	4,645	###	86.6	86.6	0.0
2011-Aug-11 Thu	26	###	###	26.26			###	###	1.9
2011-Aug-10 Wed	###	27	###	27			76.5	76.5	1.9
2011-Aug-09 Tue	###	###	###	###			###	###	0.0
2011-Aug-08 Mon	26.55	26.55	25	###			###	###	0.0
2011-Aug-05 Fri	27.7	27.7	26	###	21,974	###	25.8	25.8	0.0
2011-Aug-04 Thu	27.27	###	27.27	###	3,872	###	93.6	93.6	0.0
2011-Aug-03 Wed	###	###	27.25	27.25			18.6	18.6	###
2011-Aug-02 Tue	###	###	###	28			16.5	16.5	2.0
2011-Aug-01 Mon	28.25	###	28.2	###			70.8	70.8	0.0
2011-Jul-29 Fri	###	###	28.2	28.22			37.0	37.0	2.0
2011-Jul-28 Thu	28.5	28.55	###	###	3,578	51,075	###	###	0.0
2011-Jul-27 Wed	28.5	28.81	28.5	###			74.5	74.5	0.0
2011-Jul-26 Tue	###	28.48	28.29	28.4			65.9	65.9	2.0
2011-Jul-25 Mon	###	###	28.25	###			###	###	0.0
2011-Jul-22 Fri	28.29	28.4	28.2	28.2			###	###	2.0
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	28.27	28.27	27.78	###			###	###	0.0
2011-Jul-19 Tue	27.5	###	27.5	###	5,121	###	###	###	0.0
2011-Jul-18 Mon	###	27.5	###	27.4	4,926	###	73.7	73.7	2.0
2011-Jul-15 Fri	27.7	###	27.2	27.25			###	###	###
2011-Jul-14 Thu	###	###	27.7	27.7			###	###	2.0
2011-Jul-13 Wed	###	###	###	28			27.3	27.3	2.0
2011-Jul-12 Tue	###	###	###	###			###	###	0.0
2011-Jul-11 Mon	27.8	28	27.79	28			###	###	2.0
2011-Jul-08 Fri	###	27.7	27.5	27.59	4,045	111,642	24.9	24.9	###
2011-Jul-07 Thu	27.4	27.5	###	27.5			###	###	2.0
2011-Jul-06 Wed	27.71	27.71	###	###	488	###	13.2	13.2	0.0
2011-Jul-05 Tue	###	###	###	27.74			###	###	###
2011-Jul-04 Mon	26.7	###	###	###			77.0	77.0	0.0
2011-Jul-01 Fri	###	26.7	26.4	26.7	5,054	134,183	69.5	69.5	1.9
2011-Jun-30 Thu	26.25	27	###	26.7			###	###	1.9
2011-Jun-29 Wed	26.7	26.85	###	###	20,640	###	###	###	0.0
2011-Jun-28 Tue	###	###	###	26.7			92.0	92.0	1.9
2011-Jun-27 Mon	27.49	27.49	###	###	18,146	###	###	###	0.0
2011-Jun-24 Fri	27.42	27.49	###	###	2,274	31,256	22.3	22.3	0.0
2011-Jun-23 Thu	27.81	27.81	27.42	27.42			24.1	24.1	2.0
2011-Jun-22 Wed	###	###	###	28			###	###	2.0
2011-Jun-21 Tue	27.8	27.8	27.5	###			###	###	0.0
2011-Jun-20 Mon	###	###	###	###			43.4	43.4	0.0
2011-Jun-17 Fri	###	28.44	###	###	6,623	94,179	###	###	0.0
2011-Jun-16 Thu	27.85	28.4	27.7	###	5,426	###	86.3	86.3	0.0
2011-Jun-15 Wed	27.85	27.85	27.85	27.85	577	###	75.7	75.7	###
2011-Jun-14 Tue	27.5	27.53	27.46	27.5	4,726	129,941	###	###	2.0
2011-Jun-10 Fri	27.5	28	27.5	27.53	883	###	###	###	###
2011-Jun-09 Thu	27.51	27.56	27.4	27.45			###	###	###
2011-Jun-08 Wed	28.4	28.4	27.55	###			###	###	0.0
2011-Jun-07 Tue	###	28.5	28	28.4			###	###	2.0
2011-Jun-06 Mon	###	###	27.57	###			28.6	28.6	0.0
2011-Jun-03 Fri	28.45	28.45	###	28.4			36.8	36.8	2.0
2011-Jun-02 Thu	###	###	27.88	28			###	###	2.0
2011-Jun-01 Wed	28	28.49	28	28.49	2,058	58,128	###	###	###
2011-May-31 Tue	28.5	28.5	28	28			###	###	2.0
2011-May-30 Mon	28.49	28.5	###	###			30.0	30.0	0.0
2011-May-27 Fri	28.25	28.5	27.89	28.5			###	###	2.0
2011-May-26 Thu	28	###	27.89	27.89			###	###	2.0
2011-May-25 Wed	###	###	27.86	###			###	###	0.0
2011-May-24 Tue	###	29.49	###	###	5,170	###	###	###	0.0
2011-May-23 Mon	29.51	###	###	###			###	###	0.0
2011-May-20 Fri	29.71	29.73	29.5	29.5			###	###	2.1
2011-May-19 Thu	###	###	29.7	29.71	5,388	###	22.8	22.8	2.1
2011-May-18 Wed	###	###	29.7	29.71	3,671	###	###	###	2.1
2011-May-17 Tue	###	###	29.74	###			###	###	0.0
2011-May-16 Mon	30.26	###	###	###			79.1	79.1	0.0
2011-May-13 Fri	###	30.49	###	30.26	7,742	118,026	###	###	###
2011-May-12 Thu	###	###	29.7	###			75.6	75.6	0.0
2011-May-11 Wed	###	###	29.83	###	6,244	93,129	68.4	68.4	0.0
2011-May-10 Tue	29.7	###	29.7	###			###	###	0.0
2011-May-09 Mon	###	29.73	###	###	2,757	40,982	###	###	0.0
2011-May-06 Fri	###	29.4	29.25	29.4	4,654	136,478	###	###	###
2011-May-05 Thu	29.56	###	29.45	29.45	16,121	237,381	###	###	###
2011-May-04 Wed	###	29.74	###	###	7,555	112,342	###	###	0.0
2011-May-03 Tue	29.71	29.72	###	###			###	###	0.0
2011-May-02 Mon	###	###	29.72	29.82			###	###	###
2011-Apr-29 Fri	29.78	###	29.71	###	4,281	###	88.1	88.1	0.0
2011-Apr-28 Thu	###	###	29.71	29.8	3,729	###	40.1	40.1	2.1
2011-Apr-27 Wed	30.49	30.49	###	###	8,825	###	22.4	22.4	0.0
2011-Apr-21 Thu	###	###	###	###	14,224	0	30.6	30.6	0.0
2011-Apr-20 Wed	29.51	###	29.46	###	8,073	###	89.6	89.6	0.0
2011-Apr-19 Tue	29.84	###	29.52	29.52			###	###	2.1
2011-Apr-18 Mon	###	###	29.81	###			###	###	0.0
2011-Apr-15 Fri	###	###	###	###	1,342	0	###	###	0.0
2011-Apr-14 Thu	###	###	29.82	29.82	1,541	22,976	###	###	###
2011-Apr-13 Wed	###	###	###	###	7,524	0	###	###	0.0
2011-Apr-12 Tue	###	30.8	###	30.7			###	###	2.2
2011-Apr-11 Mon	###	###	###	###			###	###	0.0
2011-Apr-08 Fri	###	###	###	###			###	###	0.0
2011-Apr-07 Thu	###	30.2	###	###			###	###	0.0
2011-Apr-06 Wed	###	###	###	###	1,153	0	68.0	68.0	0.0
2011-Apr-05 Tue	###	###	###	###	6,488	0	###	###	0.0
2011-Apr-04 Mon	###	###	###	###			###	###	0.0
2011-Apr-01 Fri	###	###	###	###			###	###	0.0
2011-Mar-31 Thu	29.75	###	29.7	###			###	###	0.0
2011-Mar-30 Wed	###	29.5	###	29.5	1,324	19,529	67.3	67.3	2.1
2011-Mar-29 Tue	###	29.56	###	###	5,883	86,950	###	###	0.0
2011-Mar-28 Mon	###	###	28.47	###	9,581	136,385	###	###	0.0
2011-Mar-25 Fri	###	###	###	###	2,184	0	###	###	0.0
2011-Mar-24 Thu	29.89	###	29.89	###			64.9	64.9	0.0
2011-Mar-23 Wed	29.87	###	29.86	###			###	###	0.0
2011-Mar-22 Tue	29.87	###	###	###			32.1	32.1	0.0
2011-Mar-21 Mon	###	29.86	###	29.85			69.6	69.6	2.1
2011-Mar-18 Fri	29.21	###	29	29.58	9,658	140,041	60.2	60.2	2.1
2011-Mar-17 Thu	29	###	29	29	6,553	###	###	###	###
2011-Mar-16 Wed	29.87	###	29.29	29.75	16,023	234,656	###	###	2.1
2011-Mar-15 Tue	###	###	###	###			55.1	55.1	0.0
2011-Mar-14 Mon	30.75	30.85	30.55	###			###	###	0.0
2011-Mar-11 Fri	###	###	###	30.89			35.9	35.9	###
2011-Mar-10 Thu	###	###	###	###			91.8	91.8	0.0
2011-Mar-09 Wed	###	###	30.5	###	7,725	###	35.3	35.3	0.0
2011-Mar-08 Tue	30.75	###	30.75	###	2,187	33,625	71.6	71.6	0.0
2011-Mar-07 Mon	###	###	###	30.75			40.9	40.9	###
2011-Mar-04 Fri	30.85	###	30.85	###	3,523	54,342	68.6	68.6	0.0
2011-Mar-03 Thu	30.85	###	###	###			26.4	26.4	0.0
2011-Mar-02 Wed	31.48	31.48	###	30.85	6,420	101,050	###	###	###
2011-Mar-01 Tue	###	###	31.51	###			81.5	81.5	0.0
2011-Feb-28 Mon	###	###	31.21	31.5	4,144	###	###	###	2.3
2011-Feb-25 Fri	###	###	31.5	###	30,255	###	73.2	73.2	0.0
2011-Feb-24 Thu	30.5	###	30.5	31.5			89.4	89.4	2.3
2011-Feb-23 Wed	30.25	30.5	###	30.4			###	###	###
2011-Feb-22 Tue	###	###	###	###			87.1	87.1	0.0
2011-Feb-21 Mon	###	###	###	30.25			###	###	###
2011-Feb-18 Fri	###	30.5	###	###	3,982	60,725	###	###	0.0
2011-Feb-17 Thu	###	###	###	###			###	###	0.0
2011-Feb-16 Wed	29.8	###	29.7	###			74.1	74.1	0.0
2011-Feb-15 Tue	30.25	###	29.8	29.8			###	###	2.1
2011-Feb-14 Mon	29.5	30.5	29.49	###			86.5	86.5	0.0
2011-Feb-11 Fri	29.45	29.5	29	###	9,242	270,328	###	###	0.0
2011-Feb-10 Thu	29	29.4	29	29.4	3,082	###	###	###	###
2011-Feb-09 Wed	28.57	29	28.57	29			82.0	82.0	###
2011-Feb-08 Tue	28.2	28.55	###	28.55			###	###	###
2011-Feb-07 Mon	###	###	###	28.2			###	###	2.0
2011-Feb-04 Fri	28.25	###	###	###	10,073	0	###	###	0.0
2011-Feb-03 Thu	###	28.25	28	28.25	2,942	82,743	68.7	68.7	2.0
2011-Feb-02 Wed	28.25	###	###	###			29.3	29.3	0.0
2011-Feb-01 Tue	###	28.24	28	###	3,158	###	68.2	68.2	0.0
2011-Jan-31 Mon	27.88	###	27.79	###			69.8	69.8	0.0
2011-Jan-28 Fri	27.55	27.88	27.55	27.75			###	###	2.0
2011-Jan-27 Thu	27.7	27.7	27.55	27.55			###	###	2.0
2011-Jan-25 Tue	27.7	27.89	27.7	27.7			###	###	2.0
2011-Jan-24 Mon	###	###	###	###	3,689	0	73.6	73.6	0.0
2011-Jan-21 Fri	27.55	###	27.55	###			###	###	0.0
2011-Jan-20 Thu	###	###	27.51	###	5,257	###	42.0	42.0	0.0
2011-Jan-19 Wed	###	27.8	###	###	4,229	58,783	###	###	0.0
2011-Jan-18 Tue	27.8	27.8	###	###			###	###	0.0
2011-Jan-17 Mon	###	###	27.7	27.8	3,421	47,380	###	###	2.0
2011-Jan-14 Fri	28	###	27.8	28			###	###	2.0
2011-Jan-13 Thu	27.75	28	27.7	27.76			###	###	2.0
2011-Jan-12 Wed	28	###	27.88	27.88			26.7	26.7	###
2011-Jan-11 Tue	###	###	27.8	28	9,176	127,546	###	###	2.0
2011-Jan-10 Mon	27.71	###	27.71	###			77.7	77.7	0.0
2011-Jan-07 Fri	27.81	###	27.71	27.71			###	###	###
2011-Jan-06 Thu	###	28	###	27.71	7,352	102,928	73.8	73.8	###
2011-Jan-05 Wed	28	28	###	###			###	###	0.0
2011-Jan-04 Tue	28.2	28.4	28	28			28.6	28.6	2.0
2010-Dec-31 Fri	###	28.21	27.56	28	3,086	86,053	26.6	26.6	2.0
2010-Dec-30 Thu	28.2	28.4	28.2	###			###	###	0.0
2010-Dec-29 Wed	###	28.5	###	28.5	970	13,822	###	###	2.0
2010-Dec-24 Fri	###	###	28	###	1,044	###	###	###	0.0
2010-Dec-23 Thu	28	###	###	28	12,385	0	65.0	65.0	2.0
2010-Dec-22 Wed	###	###	27.59	###			###	###	0.0
2010-Dec-21 Tue	###	28.52	27.58	###			###	###	0.0
2010-Dec-20 Mon	###	###	27.51	27.51			###	###	###
2010-Dec-17 Fri	28	28	27.76	27.8	4,141	115,451	###	###	2.0
2010-Dec-16 Thu	27.7	28	27.51	28			###	###	2.0
2010-Dec-15 Wed	28.26	28.26	27.51	28			###	###	2.0
2010-Dec-14 Tue	28.7	28.7	###	###	4,270	61,274	###	###	0.0
2010-Dec-13 Mon	28.8	28.8	28.5	###			###	###	0.0
2010-Dec-10 Fri	28.52	28.8	28.52	28.77			###	###	2.1
2010-Dec-09 Thu	28.52	28.52	28.45	28.5			###	###	2.0
2010-Dec-08 Wed	28.5	28.78	28.5	28.5	4,224	120,975	###	###	2.0
2010-Dec-07 Tue	28.51	28.82	28.5	28.5	3,355	96,154	###	###	2.0
2010-Dec-06 Mon	28.7	28.8	28.5	28.5			###	###	2.0
2010-Dec-03 Fri	28.75	28.77	28.51	###			###	###	0.0
2010-Dec-02 Thu	###	28.74	28.51	28.51	3,440	98,470	29.2	29.2	###
2010-Dec-01 Wed	###	###	28.5	28.5	10,288	###	###	###	2.0
2010-Nov-30 Tue	28.76	28.76	28.52	###	4,773	###	###	###	0.0
2010-Nov-29 Mon	29	29	28.75	28.76	3,859	111,428	###	###	2.1
2010-Nov-26 Fri	28.75	###	###	###			###	###	0.0
2010-Nov-25 Thu	28.77	28.77	28.55	28.7	3,877	###	###	###	###
2010-Nov-24 Wed	###	28.79	###	28.79			64.8	64.8	###
2010-Nov-23 Tue	###	28.7	###	###			45.9	45.9	0.0
2010-Nov-22 Mon	28.79	28.79	###	28.79	5,327	76,682	###	###	###
2010-Nov-19 Fri	###	28.8	28.56	28.79			###	###	###
2010-Nov-18 Thu	28.7	29	###	###	10,550	152,975	27.9	27.9	0.0
2010-Nov-17 Wed	###	###	###	###			###	###	0.0
2010-Nov-16 Tue	28.5	28.79	28.5	###	3,778	108,220	###	###	0.0
2010-Nov-15 Mon	28.85	28.85	###	28.42			23.1	23.1	###
2010-Nov-12 Fri	29	29	28.5	28.7	7,558	###	29.0	29.0	###
2010-Nov-11 Thu	28.57	29	28.57	29			75.5	75.5	###
2010-Nov-10 Wed	###	28.75	28.45	28.5			###	###	2.0
2010-Nov-09 Tue	28.5	28.71	28.4	28.4	11,252	###	###	###	2.0
2010-Nov-08 Mon	###	28.2	###	###	6,029	###	###	###	0.0
2010-Nov-05 Fri	27.85	28	27.85	28			###	###	2.0
2010-Nov-04 Thu	###	###	###	27.85	2,086	0	###	###	###
2010-Nov-03 Wed	27.87	###	27.75	27.77			###	###	###
2010-Nov-02 Tue	27.44	27.78	27.44	27.57			###	###	###
2010-Nov-01 Mon	27.22	27.45	27.2	27.44	5,942	###	73.0	73.0	###
2010-Oct-29 Fri	###	###	###	27.56			###	###	2.0
2010-Oct-28 Thu	27.5	27.5	27.2	###	7,483	###	###	###	0.0
2010-Oct-27 Wed	###	28	27.49	27.5	33,357	925,489	###	###	2.0
2010-Oct-26 Tue	28	28	###	###	8,076	###	34.6	34.6	0.0
2010-Oct-25 Mon	###	28	###	28			78.8	78.8	2.0
2010-Oct-22 Fri	27.4	27.4	###	###	9,686	###	24.2	24.2	0.0
2010-Oct-21 Thu	###	27.7	###	27.4	10,443	###	26.8	26.8	2.0
2010-Oct-20 Wed	27.7	27.7	27.5	###	7,489	###	31.3	31.3	0.0
2010-Oct-19 Tue	27.52	27.7	27.5	###	5,847	161,377	###	###	0.0
2010-Oct-18 Mon	27.89	27.89	27.7	27.7			36.3	36.3	2.0
2010-Oct-15 Fri	27.88	27.88	27.81	27.83			###	###	2.0
2010-Oct-14 Thu	###	###	27.87	###	28,728	400,324	###	###	0.0
2010-Oct-13 Wed	28	###	###	###			###	###	0.0
2010-Oct-12 Tue	###	###	###	###	2,725	0	42.8	42.8	0.0
2010-Oct-11 Mon	###	28.2	27.86	###			67.3	67.3	0.0
2010-Oct-08 Fri	###	28.42	###	28.25			67.9	67.9	2.0
2010-Oct-07 Thu	###	###	###	###			###	###	0.0
2010-Oct-06 Wed	###	###	###	###	4,475	0	29.7	29.7	0.0
2010-Oct-05 Tue	###	###	###	###	2,144	0	30.5	30.5	0.0
2010-Oct-04 Mon	28.28	28.46	###	###	2,286	32,529	###	###	0.0
2010-Oct-01 Fri	28.45	28.49	###	28.27			31.6	31.6	###
2010-Sep-30 Thu	28	###	27.5	28.26			81.7	81.7	2.0
2010-Sep-29 Wed	###	28.49	###	27.5	7,070	###	85.1	85.1	2.0
2010-Sep-28 Tue	###	27	###	###	10,947	147,784	###	###	0.0
2010-Sep-27 Mon	###	###	###	26.5			74.6	74.6	1.9
2010-Sep-24 Fri	26.21	###	###	26.22	5,575	0	70.6	70.6	1.9
2010-Sep-23 Thu	###	###	26.2	26.2	9,147	119,825	19.3	19.3	###
2010-Sep-22 Wed	###	26.85	26.2	26.82	2,485	###	80.3	80.3	1.9
2010-Sep-21 Tue	26.5	26.5	###	###	7,744	###	###	###	0.0
2010-Sep-20 Mon	26.8	26.8	26.5	26.5			23.2	23.2	1.9
2010-Sep-17 Fri	###	###	###	26.81	5,355	0	75.9	75.9	###
2010-Sep-16 Thu	###	###	26.2	###			###	###	0.0
2010-Sep-15 Wed	###	26.4	###	26.2	5,457	###	83.9	83.9	###
2010-Sep-14 Tue	25.56	###	25.55	###	3,856	###	69.2	69.2	0.0
2010-Sep-13 Mon	25.52	###	25.51	25.53	1,940	24,744	68.0	68.0	###
2010-Sep-10 Fri	26	###	25.51	25.51			17.1	17.1	1.8
2010-Sep-09 Thu	25.55	25.72	25.55	25.71	2,482	63,626	###	###	###
2010-Sep-08 Wed	25.52	25.55	25.5	25.5			###	###	###
2010-Sep-07 Tue	25.5	25.55	25.5	25.52	1,828	46,659	###	###	1.8
2010-Sep-06 Mon	25.5	25.55	25.2	25.5	10,924	###	63.6	63.6	###
2010-Sep-03 Fri	24.78	###	24.78	25	44,272	###	72.8	72.8	1.8
2010-Sep-02 Thu	24.7	24.8	24.5	24.54			31.2	31.2	1.8
2010-Sep-01 Wed	24.2	24.5	24.2	24.5			###	###	1.8
2010-Aug-31 Tue	###	###	###	###			71.6	71.6	0.0
2010-Aug-30 Mon	24.25	24.5	###	###	11,083	###	###	###	0.0
2010-Aug-27 Fri	###	24.2	###	24.2	7,478	90,483	###	###	1.7
2010-Aug-26 Thu	###	###	###	###	5,355	0	###	###	0.0
2010-Aug-25 Wed	24	###	24	24			###	###	1.7
2010-Aug-24 Tue	###	###	###	24	65,929	0	39.8	39.8	1.7
2010-Aug-23 Mon	24	###	23.7	###			###	###	0.0
2010-Aug-20 Fri	###	24.55	###	###			35.2	35.2	0.0
2010-Aug-19 Thu	23.27	24	23.27	###			###	###	0.0
2010-Aug-18 Wed	23.29	###	###	###			31.8	31.8	0.0
2010-Aug-17 Tue	###	23.49	###	###			21.3	21.3	0.0
2010-Aug-16 Mon	23.4	23.41	###	23.29			###	###	###
2010-Aug-13 Fri	23	23.48	23	23.48	2,385	55,427	75.7	75.7	1.7
2010-Aug-12 Thu	23.44	23.45	23	23			###	###	1.6
2010-Aug-11 Wed	23.45	23.45	23.44	23.45			###	###	1.7
2010-Aug-10 Tue	23.47	23.48	23.45	23.45			42.9	42.9	1.7
2010-Aug-09 Mon	23.49	23.49	23.45	23.45			###	###	1.7
2010-Aug-06 Fri	22.8	23.48	22.8	23.48			86.1	86.1	1.7
2010-Aug-05 Thu	23.2	23.21	22.8	22.8			###	###	1.6
2010-Aug-04 Wed	22.75	###	###	###	36,420	0	85.5	85.5	0.0
2010-Aug-03 Tue	22.71	###	22.7	###			###	###	0.0
2010-Aug-02 Mon	###	###	22.7	23			63.4	63.4	1.6
2010-Jul-30 Fri	23	###	22.71	22.71			19.6	19.6	1.6
2010-Jul-29 Thu	###	###	###	###	585	0	80.4	80.4	0.0
2010-Jul-28 Wed	###	###	###	###			###	###	0.0
2010-Jul-27 Tue	###	###	###	###	250	0	###	###	0.0
2010-Jul-26 Mon	22.7	23.48	###	###	3,140	###	28.9	28.9	0.0
2010-Jul-23 Fri	23	###	###	###	2,153	0	###	###	0.0
2010-Jul-22 Thu	22.77	22.81	22.75	22.81			73.1	73.1	###
2010-Jul-21 Wed	22.5	22.77	22.5	22.77	879	###	###	###	###
2010-Jul-20 Tue	###	###	###	###	0				0.0
2010-Jul-19 Mon	22.8	22.81	###	###			29.4	29.4	0.0
2010-Jul-16 Fri	###	###	22.59	###	1,452	###	###	###	0.0
2010-Jul-15 Thu	23.45	23.45	23	###	3,986	92,574	23.0	23.0	0.0
2010-Jul-14 Wed	###	###	###	###			###	###	0.0
2010-Jul-13 Tue	23	###	###	###			21.9	21.9	0.0
2010-Jul-12 Mon	23	###	###	23	12,585	0	###	###	1.6
2010-Jul-09 Fri	23	23	22.8	22.81	1,122	###	###	###	###
2010-Jul-08 Thu	22.54	###	22.54	###			71.7	71.7	0.0
2010-Jul-07 Wed	22.21	22.4	22.21	###	4,153	###	###	###	0.0
2010-Jul-06 Tue	22.4	22.4	22.2	22.2			###	###	1.6
2010-Jul-05 Mon	22.45	22.45	###	22.4	673	7,554	###	###	###
2010-Jul-02 Fri	###	22	###	22			###	###	###
2010-Jul-01 Thu	###	22.4	22	22			###	###	###
2010-Jun-30 Wed	###	###	21.8	###			###	###	0.0
2010-Jun-29 Tue	22.5	22.5	22.29	###			37.1	37.1	0.0
2010-Jun-28 Mon	###	23	###	22.5	1,655	###	41.3	41.3	1.6
2010-Jun-25 Fri	###	###	###	###	11,127	0	22.5	22.5	0.0
2010-Jun-24 Thu	22.75	22.75	22.7	22.7	70	###	38.5	38.5	###
2010-Jun-23 Wed	22.76	22.77	22.75	22.75	1,655	###	###	###	1.6
2010-Jun-22 Tue	###	###	###	###	6,829	0	40.7	40.7	0.0
2010-Jun-21 Mon	23.5	23.5	###	###			###	###	0.0
2010-Jun-18 Fri	23.5	###	23.5	23.5			###	###	1.7
2010-Jun-17 Thu	22.8	23.25	22.8	23.25	4,645	106,951	85.4	85.4	###
2010-Jun-16 Wed	22.75	22.75	###	22.7	5,023	###	30.6	30.6	###
2010-Jun-15 Tue	###	22.41	###	###			33.5	33.5	0.0
2010-Jun-11 Fri	22.55	22.55	###	###	3,040	34,276	28.5	28.5	0.0
2010-Jun-10 Thu	###	22.53	###	22.5	1,059	11,929	###	###	1.6
2010-Jun-09 Wed	22.4	22.5	22.4	22.4	2,054	###	###	###	###
2010-Jun-08 Tue	22	22.5	22	22.4	7,749	###	78.2	78.2	###
2010-Jun-07 Mon	22.42	22.5	22.42	22.5			###	###	1.6
2010-Jun-04 Fri	###	22.7	22.5	22.5			28.0	28.0	1.6
2010-Jun-03 Thu	###	22.46	###	###			###	###	0.0
2010-Jun-02 Wed	22	###	21.8	###			###	###	0.0
2010-Jun-01 Tue	###	###	22	###			###	###	0.0
2010-May-31 Mon	###	###	22.25	###			###	###	0.0
2010-May-28 Fri	22.7	###	22.59	22.75	11,057	124,888	###	###	1.6
2010-May-27 Thu	###	###	###	###			###	###	0.0
2010-May-26 Wed	22.29	22.41	###	###			###	###	0.0
2010-May-25 Tue	22.55	###	22.21	###			###	###	0.0
2010-May-24 Mon	###	###	###	###	3,125	0	###	###	0.0
2010-May-21 Fri	###	22	21	22			64.4	64.4	###
2010-May-20 Thu	21.8	###	21.74	21.75	2,428	###	47.9	47.9	###
2010-May-19 Wed	22	22	21.49	21.74			40.6	40.6	1.6
2010-May-18 Tue	###	###	20.89	###			19.8	19.8	0.0
2010-May-17 Mon	###	###	22.48	22.53			###	###	###
2010-May-14 Fri	22.71	22.8	###	###	5,784	###	###	###	0.0
2010-May-13 Thu	22.71	###	22.71	22.71			###	###	1.6
2010-May-12 Wed	###	###	22.51	22.8	3,054	34,372	28.8	28.8	1.6
2010-May-11 Tue	###	23.51	###	###	3,788	44,527	###	###	0.0
2010-May-10 Mon	21.2	22	###	###	15,926	175,186	72.9	72.9	0.0
2010-May-07 Fri	21.4	21.4	###	21.4	34,173	365,651	###	###	1.5
2010-May-06 Thu	22.5	22.5	###	###	10,786	121,342	30.0	30.0	0.0
2010-May-05 Wed	###	###	22.55	22.55			23.4	23.4	###
2010-May-04 Tue	24	24	###	###	4,475	###	33.4	33.4	0.0
2010-May-03 Mon	23.8	###	###	23.75			###	###	###
2010-Apr-30 Fri	23.8	23.8	###	###	4,585	###	###	###	0.0
2010-Apr-29 Thu	###	23.8	23.55	23.8			###	###	1.7
2010-Apr-28 Wed	23	23.8	23	23.8	2,858	66,877	88.8	88.8	1.7
2010-Apr-27 Tue	23.55	23.8	23.25	23.26			###	###	###
2010-Apr-23 Fri	###	24	23.55	23.55	10,571	251,325	22.2	22.2	1.7
2010-Apr-22 Thu	23.52	23.72	###	23.72			###	###	1.7
2010-Apr-21 Wed	###	23.52	23	###	4,476	###	21.1	21.1	0.0
2010-Apr-20 Tue	###	23.5	###	###			###	###	0.0
2010-Apr-19 Mon	###	23.23	23	23.23	6,820	157,644	###	###	###
2010-Apr-16 Fri	###	###	###	###	5,428	0	###	###	0.0
2010-Apr-15 Thu	23.5	23.52	23.46	23.52			###	###	###
2010-Apr-14 Wed	###	23.58	###	23.58			###	###	1.7
2010-Apr-13 Tue	23.45	###	23.25	23.25	16,881	196,241	37.3	37.3	###
2010-Apr-12 Mon	###	###	23.25	23.4			###	###	###
2010-Apr-09 Fri	###	23.25	###	23.25			70.6	70.6	###
2010-Apr-08 Thu	22.76	###	22.76	23	2,252	25,627	77.4	77.4	1.6
2010-Apr-07 Wed	23	23.2	###	22.76			###	###	1.6
2010-Apr-06 Tue	###	23	###	###			###	###	0.0
2010-Apr-01 Thu	22.2	22.45	###	###			###	###	0.0
2010-Mar-31 Wed	22.2	###	22	22	7,454	###	29.6	29.6	###
2010-Mar-30 Tue	21.52	22	21.52	22			86.1	86.1	###
2010-Mar-29 Mon	21.45	21.52	21.4	21.52	3,070	65,882	72.0	72.0	1.5
2010-Mar-26 Fri	21.48	21.48	21.21	21.21			###	###	###
2010-Mar-25 Thu	###	21.48	###	21.48	6,145	###	82.8	82.8	1.5
2010-Mar-24 Wed	###	###	###	21.2			77.1	77.1	1.5
2010-Mar-23 Tue	###	###	###	###			71.4	71.4	0.0
2010-Mar-22 Mon	###	###	###	###			78.2	78.2	0.0
2010-Mar-19 Fri	###	###	###	###	5,344	0	21.8	21.8	0.0
2010-Mar-18 Thu	###	###	###	21.21			72.7	72.7	###
2010-Mar-17 Wed	###	###	###	###			###	###	0.0
2010-Mar-16 Tue	20.8	###	20.8	###			82.4	82.4	0.0
2010-Mar-15 Mon	20.85	20.85	20.76	20.76	1,958	###	###	###	1.5
2010-Mar-12 Fri	21	###	20.72	20.72	2,929	30,344	20.0	20.0	1.5
2010-Mar-11 Thu	###	###	21	21			###	###	1.5
2010-Mar-10 Wed	###	21.29	###	21.21			###	###	###
2010-Mar-09 Tue	###	###	20.51	20.57			31.8	31.8	###
2010-Mar-08 Mon	20.72	20.75	###	###	4,171	43,274	28.7	28.7	0.0
2010-Mar-05 Fri	20.72	21	20.71	20.71	3,379	###	29.5	29.5	###
2010-Mar-04 Thu	21	###	20.71	20.71			22.8	22.8	###
2010-Mar-03 Wed	21.43	21.5	21.25	###	11,821	252,673	27.4	27.4	0.0
2010-Mar-02 Tue	###	21.45	21.2	21.4			77.4	77.4	1.5
2010-Mar-01 Mon	###	21.5	###	21.25			76.2	76.2	1.5
2010-Feb-26 Fri	20.51	21	20.5	21	6,847	142,075	87.0	87.0	1.5
2010-Feb-25 Thu	20.5	21	20.5	20.51	8,970	186,127	82.6	82.6	###
2010-Feb-24 Wed	###	20.73	20.5	20.5	6,245	128,740	29.0	29.0	1.5
2010-Feb-23 Tue	###	###	20.7	20.73	2,377	###	###	###	###
2010-Feb-22 Mon	20.41	20.8	20.41	20.8	7,171	147,758	###	###	1.5
2010-Feb-19 Fri	21.2	21.25	21.2	21.25			75.6	75.6	1.5
2010-Feb-18 Thu	###	21	20.5	21			###	###	1.5
2010-Feb-17 Wed	20.49	20.5	20	20.5	11,076	224,289	###	###	1.5
2010-Feb-16 Tue	21	21.2	20.25	20.5	17,153	###	###	###	1.5
2010-Feb-15 Mon	###	21.25	###	21			75.1	75.1	1.5
2010-Feb-12 Fri	21	21.25	20.88	###	13,675	###	32.0	32.0	0.0
2010-Feb-11 Thu	###	###	###	21	3,426	0	###	###	1.5
2010-Feb-10 Wed	###	21.24	20.8	###			77.2	77.2	0.0
2010-Feb-09 Tue	21.25	21.25	21	###			31.3	31.3	0.0
2010-Feb-08 Mon	21.5	21.5	21.25	21.25	6,384	136,458	27.3	27.3	1.5
2010-Feb-05 Fri	###	22	###	###	8,347	###	###	###	0.0
2010-Feb-04 Thu	22	22	###	22	2,629	###	###	###	###
2010-Feb-03 Wed	22.4	22.4	22	22.4	1,444	32,056	71.3	71.3	###
2010-Feb-02 Tue	22.2	###	22.2	22.4			###	###	###
2010-Feb-01 Mon	###	22.2	21.4	22.2			89.1	89.1	1.6
2010-Jan-29 Fri	###	22	21.55	22			###	###	###
2010-Jan-28 Thu	###	21.7	###	###	3,148	34,155	###	###	0.0
2010-Jan-27 Wed	###	###	21.58	###			83.2	83.2	0.0
2010-Jan-25 Mon	###	21.7	21.58	###			62.3	62.3	0.0
2010-Jan-22 Fri	###	21.7	###	###			64.4	64.4	0.0
2010-Jan-21 Thu	21.55	21.7	21.55	21.7			81.4	81.4	1.6
2010-Jan-20 Wed	21.8	###	21.55	###			34.9	34.9	0.0
2010-Jan-19 Tue	21.5	21.8	21.5	21.8			###	###	1.6
2010-Jan-18 Mon	21.4	21.41	21.4	21.4	1,647	35,254	67.2	67.2	1.5
2010-Jan-15 Fri	21.4	###	21.4	21.4	17,822	###	###	###	1.5
2010-Jan-14 Thu	###	###	###	###			83.6	83.6	0.0
2010-Jan-13 Wed	###	21.4	###	###	7,442	79,629	###	###	0.0
2010-Jan-12 Tue	###	###	###	21			77.4	77.4	1.5
2010-Jan-11 Mon	###	###	20.85	###			###	###	0.0
2010-Jan-08 Fri	###	###	21	###			26.6	26.6	0.0
2010-Jan-07 Thu	###	###	###	###			82.3	82.3	0.0
2010-Jan-06 Wed	###	21.2	20.85	###	7,787	163,721	###	###	0.0
2010-Jan-05 Tue	20.75	###	20.75	20.87	2,180	###	###	###	###
2010-Jan-04 Mon	###	###	20.75	20.77			###	###	###
2009-Dec-31 Thu	###	###	###	###	2,029	0	22.9	22.9	0.0
2009-Dec-30 Wed	21.2	###	###	###			###	###	0.0
2009-Dec-29 Tue	###	###	###	21			###	###	1.5
2009-Dec-24 Thu	###	21	###	###	1,245	13,072	64.4	64.4	0.0
2009-Dec-23 Wed	###	###	###	###			###	###	0.0
2009-Dec-22 Tue	21.5	21.5	###	###			###	###	0.0
2009-Dec-21 Mon	21.49	21.55	###	21.55			###	###	###
2009-Dec-18 Fri	21.48	21.49	21.48	21.49			###	###	###
2009-Dec-17 Thu	###	21.5	###	21.49			87.9	87.9	###
2009-Dec-16 Wed	21	###	20.83	21			###	###	1.5
2009-Dec-15 Tue	21.45	21.45	21	21			###	###	1.5
2009-Dec-14 Mon	21	21.21	20.87	21	2,727	57,376	###	###	1.5
2009-Dec-11 Fri	###	21	20.8	20.84			###	###	1.5
2009-Dec-10 Thu	21.2	###	###	###	983	0	###	###	0.0
2009-Dec-09 Wed	21.2	21.25	###	###			36.1	36.1	0.0
2009-Dec-08 Tue	21	###	20.55	###	9,222	94,756	###	###	0.0
2009-Dec-07 Mon	21	21	###	21			78.0	78.0	1.5
2009-Dec-04 Fri	###	###	20.7	20.7	4,240	43,884	27.9	27.9	1.5
2009-Dec-03 Thu	21	###	###	###	3,385	0	32.9	32.9	0.0
2009-Dec-02 Wed	21	###	20.7	###			69.9	69.9	0.0
2009-Dec-01 Tue	###	21	###	21			###	###	1.5
2009-Nov-30 Mon	20.55	###	20.55	###	3,487	35,828	62.4	62.4	0.0
2009-Nov-27 Fri	20.7	20.7	20.25	20.55			###	###	1.5
2009-Nov-26 Thu	21	21	20.7	20.7	250	###	###	###	1.5
2009-Nov-25 Wed	###	###	###	###	2,789	0	###	###	0.0
2009-Nov-24 Tue	21.25	21.25	21	21			###	###	1.5
2009-Nov-23 Mon	###	21	20.89	21	3,453	72,323	###	###	1.5
2009-Nov-20 Fri	###	###	###	###			71.2	71.2	0.0
2009-Nov-19 Thu	###	###	20.89	20.89			###	###	1.5
2009-Nov-18 Wed	21	###	20.5	###	6,523	###	###	###	0.0
2009-Nov-17 Tue	###	###	20.71	20.71	8,775	###	###	###	###
2009-Nov-16 Mon	21	21	###	21			###	###	1.5
2009-Nov-13 Fri	20.8	20.8	20.7	20.8			66.6	66.6	1.5
2009-Nov-12 Thu	20.8	###	20.71	20.8	4,774	###	74.2	74.2	1.5
2009-Nov-11 Wed	21.2	21.2	20.79	20.8	2,681	56,287	21.4	21.4	1.5
2009-Nov-10 Tue	21	21.2	20.81	21.2			76.5	76.5	1.5
2009-Nov-09 Mon	20.5	###	20.5	21	7,325	75,081	###	###	1.5
2009-Nov-06 Fri	21	21.2	20.5	20.5	9,070	###	###	###	1.5
2009-Nov-05 Thu	21.5	21.5	20.42	20.42	3,644	76,378	9.4	9.4	1.5
2009-Nov-04 Wed	20.46	21.8	20.45	21.5	3,983	84,140	###	###	1.5
2009-Nov-03 Tue	###	20.4	###	20.4	925	###	74.9	74.9	1.5
2009-Nov-02 Mon	20	20.2	###	20.2	55,484	560,388	71.8	71.8	1.4
2009-Oct-30 Fri	22	22.4	20.7	20.7			###	###	1.5
2009-Oct-29 Thu	21	###	20.5	20.7	43,758	###	42.8	42.8	1.5
2009-Oct-28 Wed	21.2	21.28	21	21			###	###	1.5
2009-Oct-27 Tue	21.85	22	###	21.2			22.6	22.6	1.5
2009-Oct-26 Mon	###	22.25	22	22	5,049	###	32.1	32.1	###
2009-Oct-23 Fri	22.4	22.41	###	###			###	###	0.0
2009-Oct-22 Thu	23	23	###	###	12,252	###	###	###	0.0
2009-Oct-21 Wed	22.4	22.7	22.4	22.7	2,259	50,940	77.2	77.2	###
2009-Oct-20 Tue	###	###	###	22.4			73.0	73.0	###
2009-Oct-19 Mon	21.75	###	21.75	###	2,548	###	###	###	0.0
2009-Oct-16 Fri	###	22	###	21.7	5,480	60,280	###	###	1.6
2009-Oct-15 Thu	22	22.2	21.8	21.8			###	###	1.6
2009-Oct-14 Wed	###	###	21.5	###			60.5	60.5	0.0
2009-Oct-13 Tue	###	###	###	###	8,650	0	67.3	67.3	0.0
2009-Oct-12 Mon	21.5	###	###	21.56	3,976	0	###	###	1.5
2009-Oct-09 Fri	20.8	21.5	20.76	21.2			###	###	1.5
2009-Oct-08 Thu	###	20.7	###	20.7			74.9	74.9	1.5
2009-Oct-07 Wed	20.25	20.8	20.25	20.42	4,757	###	###	###	1.5
2009-Oct-06 Tue	20.25	20.4	###	###			###	###	0.0
2009-Oct-05 Mon	###	20.24	###	###	4,487	###	###	###	0.0
2009-Oct-02 Fri	20	20.24	20	20.21	6,527	131,323	###	###	###
2009-Oct-01 Thu	20.29	###	###	###			35.4	35.4	0.0
2009-Sep-30 Wed	20.4	20.4	###	###			###	###	0.0
2009-Sep-29 Tue	20.25	20.5	20.25	20.4			###	###	1.5
2009-Sep-28 Mon	20.25	20.41	###	20.25	4,782	###	###	###	###
2009-Sep-25 Fri	###	20.21	###	20.21			###	###	###
2009-Sep-24 Thu	20.42	20.5	###	###	1,576	16,154	18.9	18.9	0.0
2009-Sep-23 Wed	20.21	20.21	19.85	20.21	4,688	###	###	###	###
2009-Sep-22 Tue	19.79	20.21	###	20.21	4,977	###	84.2	84.2	###
2009-Sep-21 Mon	19.29	###	19.29	###	12,682	###	###	###	0.0
2009-Sep-18 Fri	19.27	###	###	19.25			###	###	1.4
2009-Sep-17 Thu	19.29	19.29	19.27	19.27	282	###	###	###	###
2009-Sep-16 Wed	###	###	###	19.29			###	###	1.4
2009-Sep-15 Tue	###	###	###	###	8,020	0	###	###	0.0
2009-Sep-14 Mon	###	###	19.29	19.29	2,447	###	44.7	44.7	1.4
2009-Sep-11 Fri	###	19.4	###	19.4			76.7	76.7	1.4
2009-Sep-10 Thu	###	###	###	###	5,422	0	###	###	0.0
2009-Sep-09 Wed	19.25	19.25	###	###	580	5,582	34.2	34.2	0.0
2009-Sep-08 Tue	###	19.25	###	19.25	17,626	169,650	72.7	72.7	1.4
2009-Sep-07 Mon	###	###	18.75	###			35.2	35.2	0.0
2009-Sep-04 Fri	###	###	18.75	###	9,177	###	###	###	0.0
2009-Sep-03 Thu	19.4	19.4	###	19.2	10,125	###	21.6	21.6	###
2009-Sep-02 Wed	###	###	###	###	14,574	0	###	###	0.0
2009-Sep-01 Tue	19.8	###	19.5	19.59			###	###	###
2009-Aug-31 Mon	20.2	20.2	19.42	19.8	9,957	197,248	###	###	1.4
2009-Aug-28 Fri	19.2	###	19.2	###			###	###	0.0
2009-Aug-27 Thu	18.89	19.25	18.89	19.2	2,240	###	78.4	78.4	###
2009-Aug-26 Wed	18.4	18.89	18.4	18.89			77.8	77.8	###
2009-Aug-25 Tue	###	18.5	###	###	3,023	###	###	###	0.0
2009-Aug-24 Mon	17.75	###	17.75	###	6,046	53,658	###	###	0.0
2009-Aug-21 Fri	###	###	17.71	17.71	1,258	###	37.6	37.6	###
2009-Aug-20 Thu	###	###	###	###	8,551	0	73.6	73.6	0.0
2009-Aug-19 Wed	###	###	17.55	###	1,980	17,374	###	###	0.0
2009-Aug-18 Tue	17.8	###	17.41	###			###	###	0.0
2009-Aug-17 Mon	17.7	###	17.41	###	3,484	30,328	81.3	81.3	0.0
2009-Aug-14 Fri	###	###	###	17.75			87.1	87.1	1.3
2009-Aug-13 Thu	17.2	###	###	###			24.8	24.8	0.0
2009-Aug-12 Wed	###	17.25	###	###	5,982	###	67.4	67.4	0.0
2009-Aug-11 Tue	###	17.5	###	###	14,240	###	66.5	66.5	0.0
2009-Aug-10 Mon	15.85	16.5	15.8	16.45	23,559	380,477	89.3	89.3	1.2
2009-Aug-07 Fri	###	###	15.8	15.85			31.5	31.5	1.1
2009-Aug-06 Thu	15.85	###	15.8	###			###	###	0.0
2009-Aug-05 Wed	###	###	15.83	###			###	###	0.0
2009-Aug-04 Tue	###	###	###	15.89			82.1	82.1	###
2009-Aug-03 Mon	15.76	15.8	15.48	###			###	###	0.0
2009-Jul-31 Fri	###	###	15.77	15.8			###	###	1.1
2009-Jul-30 Thu	###	###	15.82	###			27.9	27.9	0.0
2009-Jul-29 Wed	###	###	15.8	15.8	8,282	65,427	###	###	1.1
2009-Jul-28 Tue	###	###	15.77	###			###	###	0.0
2009-Jul-27 Mon	15.86	###	15.8	###	6,280	###	###	###	0.0
2009-Jul-24 Fri	15.85	15.87	15.4	15.85			70.6	70.6	1.1
2009-Jul-23 Thu	15.52	###	15.43	15.43			25.0	25.0	1.1
2009-Jul-22 Wed	15.7	15.7	###	###	13,276	###	29.1	29.1	0.0
2009-Jul-21 Tue	###	15.7	###	15.7			###	###	###
2009-Jul-20 Mon	15.89	15.89	###	15.7	7,080	56,250	22.8	22.8	###
2009-Jul-17 Fri	###	###	###	###	7,629	0	###	###	0.0
2009-Jul-16 Thu	###	###	###	###	4,340	0	###	###	0.0
2009-Jul-15 Wed	15.8	15.89	###	15.75	12,148	###	23.9	23.9	1.1
2009-Jul-14 Tue	###	###	15.75	15.8	6,452	###	18.2	18.2	1.1
2009-Jul-13 Mon	###	###	###	###	3,557	0	###	###	0.0
2009-Jul-10 Fri	###	###	###	###			70.9	70.9	0.0
2009-Jul-09 Thu	###	###	15.78	15.89	1,583	12,489	###	###	###
2009-Jul-08 Wed	15.7	###	15.7	###			###	###	0.0
2009-Jul-07 Tue	15.52	###	15.52	###	5,041	###	87.7	87.7	0.0
2009-Jul-06 Mon	15.75	15.75	15.51	15.51			###	###	1.1
2009-Jul-03 Fri	15.8	15.8	###	15.75	1,243	###	###	###	1.1
2009-Jul-02 Thu	###	###	###	###	4,929	0	34.6	34.6	0.0
2009-Jul-01 Wed	###	###	###	###			30.3	30.3	0.0
2009-Jun-30 Tue	###	###	###	###			###	###	0.0
2009-Jun-29 Mon	16.2	16.4	###	###			82.8	82.8	0.0
2009-Jun-26 Fri	###	16.45	###	16.2	11,672	###	30.4	30.4	1.2
2009-Jun-25 Thu	###	###	###	###	1,950	0	###	###	0.0
2009-Jun-24 Wed	16.4	16.4	16.2	16.2			###	###	1.2
2009-Jun-23 Tue	###	###	16.25	16.25			###	###	###
2009-Jun-22 Mon	16.5	16.7	###	###	4,683	###	###	###	0.0
2009-Jun-19 Fri	16.7	16.7	###	###	15,420	128,757	38.7	38.7	0.0
2009-Jun-18 Thu	###	###	16.75	16.75			###	###	###
2009-Jun-17 Wed	16.5	###	16.5	###			###	###	0.0
2009-Jun-16 Tue	16.75	16.75	16.4	###			41.7	41.7	0.0
2009-Jun-15 Mon	###	###	16.75	16.8	6,053	###	33.4	33.4	1.2
2009-Jun-12 Fri	16.75	###	16.75	###			74.0	74.0	0.0
2009-Jun-11 Thu	16.8	###	16.8	###	6,929	###	72.3	72.3	0.0
2009-Jun-10 Wed	17.2	17.2	###	###	17,424	149,846	###	###	0.0
2009-Jun-09 Tue	17.2	###	17.2	17.2			###	###	1.2
2009-Jun-05 Fri	###	17.2	###	17.2			###	###	1.2
2009-Jun-04 Thu	17.2	17.2	###	###			38.2	38.2	0.0
2009-Jun-03 Wed	###	###	###	###			61.7	61.7	0.0
2009-Jun-02 Tue	###	###	###	###			93.2	93.2	0.0
2009-Jun-01 Mon	###	###	15.8	###	26,784	###	63.7	63.7	0.0
2009-May-29 Fri	15.51	###	15.5	###	11,822	91,620	79.2	79.2	0.0
2009-May-28 Thu	15.5	15.5	15.5	15.5	19,876	308,078	71.4	71.4	1.1
2009-May-27 Wed	15.5	15.5	15.25	15.5			###	###	1.1
2009-May-26 Tue	15.5	15.5	15.27	15.5	3,541	54,478	70.3	70.3	1.1
2009-May-25 Mon	15.45	15.5	15.45	15.45	6,557	###	73.7	73.7	###
2009-May-22 Fri	15.5	15.5	15.4	15.45			###	###	###
2009-May-21 Thu	15.5	15.5	###	15.5			70.4	70.4	1.1
2009-May-20 Wed	15.29	15.51	15.26	15.26	5,824	###	34.1	34.1	###
2009-May-19 Tue	15.26	15.26	15.25	15.25	1,523	###	36.0	36.0	###
2009-May-18 Mon	15.23	15.23	15.23	15.23			78.3	78.3	1.1
2009-May-15 Fri	15.21	15.22	15.2	15.2	3,687	56,079	###	###	1.1
2009-May-14 Thu	###	15.5	###	15.25	7,677	###	83.9	83.9	###
2009-May-13 Wed	###	###	###	###			###	###	0.0
2009-May-12 Tue	15.5	15.5	15.25	15.25	3,159	###	###	###	###
2009-May-11 Mon	###	15.5	###	15.5	7,940	###	80.1	80.1	1.1
2009-May-08 Fri	###	###	###	###			64.1	64.1	0.0
2009-May-07 Thu	###	###	###	###	3,524	0	26.1	26.1	0.0
2009-May-06 Wed	###	###	###	###			###	###	0.0
2009-May-05 Tue	15.22	15.27	###	###	13,672	104,385	26.0	26.0	0.0
2009-May-04 Mon	###	###	###	15.2	6,876	0	20.3	20.3	1.1
2009-May-01 Fri	15.4	15.5	###	###			###	###	0.0
2009-Apr-30 Thu	15.5	15.73	15.5	15.73	7,325	114,379	###	###	###
2009-Apr-29 Wed	15.21	15.55	15.21	15.5			77.2	77.2	1.1
2009-Apr-28 Tue	15.27	15.28	15.22	15.24	3,680	56,120	33.3	33.3	1.1
2009-Apr-27 Mon	###	15.45	###	###	10,971	84,750	###	###	0.0
2009-Apr-24 Fri	14.7	###	14.7	###	11,227	###	83.1	83.1	0.0
2009-Apr-23 Thu	15.25	15.25	###	###			22.3	22.3	0.0
2009-Apr-22 Wed	14.73	15.2	###	15.2	5,275	###	85.8	85.8	1.1
2009-Apr-21 Tue	14.4	###	14.4	###			###	###	0.0
2009-Apr-20 Mon	###	###	14.25	14.47			16.3	16.3	###
2009-Apr-17 Fri	###	###	###	###			###	###	0.0
2009-Apr-16 Thu	###	###	13.8	###	9,856	###	###	###	0.0
2009-Apr-15 Wed	###	###	13.8	###			67.2	67.2	0.0
2009-Apr-14 Tue	###	###	13.7	13.7	3,925	26,886	###	###	1.0
2009-Apr-09 Thu	13.2	13.51	13.2	13.51			###	###	###
2009-Apr-08 Wed	###	13.4	12.8	###			79.6	79.6	0.0
2009-Apr-07 Tue	12.82	###	12.8	###	2,785	17,824	###	###	0.0
2009-Apr-06 Mon	12.7	12.75	###	12.75			66.9	66.9	###
2009-Apr-03 Fri	12.55	###	12.55	12.7			###	###	0.9
2009-Apr-02 Thu	12.5	###	12.5	12.5			###	###	0.9
2009-Apr-01 Wed	12.4	12.75	###	12.4	13,027	83,047	70.0	70.0	0.9
2009-Mar-31 Tue	###	12.4	12.2	###			25.2	25.2	0.0
2009-Mar-30 Mon	12.2	###	12.2	###	16,042	97,856	###	###	0.0
2009-Mar-27 Fri	11.75	12.2	11.75	12.2			###	###	###
2009-Mar-26 Thu	###	###	###	11.75			###	###	###
2009-Mar-25 Wed	11.5	11.5	###	###			###	###	0.0
2009-Mar-24 Tue	11.8	###	11.5	11.5	312,878	1,799,048	###	###	###
2009-Mar-23 Mon	###	11.2	###	11.2	23,285	###	63.6	63.6	0.8
2009-Mar-20 Fri	###	###	###	###	21,053	0	###	###	0.0
2009-Mar-19 Thu	###	###	###	###	0				0.0
2009-Mar-18 Wed	###	###	###	###	16,055	0	30.4	30.4	0.0
2009-Mar-17 Tue	###	###	###	###			###	###	0.0
2009-Mar-16 Mon	###	###	###	###	2,941	0	64.2	64.2	0.0
2009-Mar-13 Fri	###	###	10.77	###	3,055	16,451	###	###	0.0
2009-Mar-12 Thu	###	###	###	###	2,289	0	###	###	0.0
2009-Mar-11 Wed	###	###	###	###	0				0.0
2009-Mar-10 Tue	###	###	###	###	200,850	0	31.6	31.6	0.0
2009-Mar-09 Mon	###	###	###	###			###	###	0.0
2009-Mar-06 Fri	11.5	###	###	###			13.9	13.9	0.0
2009-Mar-05 Thu	###	###	11.5	11.5			###	###	###
2009-Mar-04 Wed	11.76	11.76	11.7	11.7			31.1	31.1	0.8
2009-Mar-03 Tue	11.79	###	11.79	11.8			###	###	0.8
2009-Mar-02 Mon	11.8	###	11.79	11.79			###	###	0.8
2009-Feb-27 Fri	###	###	11.8	11.8			###	###	0.8
2009-Feb-26 Thu	###	12.4	###	###			###	###	0.0
2009-Feb-25 Wed	12.25	12.27	12.23	12.27	20,586	252,178	###	###	###
2009-Feb-24 Tue	12.28	12.28	12.25	12.25	5,881	###	###	###	0.9
2009-Feb-23 Mon	###	###	###	###			87.4	87.4	0.0
2009-Feb-20 Fri	###	12.2	###	###	14,155	86,345	78.4	78.4	0.0
2009-Feb-19 Thu	###	###	###	###			###	###	0.0
2009-Feb-18 Wed	###	###	###	###	3,253	0	###	###	0.0
2009-Feb-17 Tue	###	###	###	###			26.6	26.6	0.0
2009-Feb-16 Mon	12.4	12.4	###	###			30.4	30.4	0.0
2009-Feb-13 Fri	###	###	###	###			14.6	14.6	0.0
2009-Feb-12 Thu	12.44	12.44	###	###	1,485	###	###	###	0.0
2009-Feb-11 Wed	###	12.44	###	12.44	2,224	###	###	###	0.9
2009-Feb-10 Tue	12.28	###	12.28	###	100,488	###	78.9	78.9	0.0
2009-Feb-09 Mon	###	###	###	###			###	###	0.0
2009-Feb-06 Fri	###	###	11.85	###			###	###	0.0
2009-Feb-05 Thu	###	###	11.55	###			20.3	20.3	0.0
2009-Feb-04 Wed	12.4	12.5	11.4	11.44			###	###	0.8
2009-Feb-03 Tue	12.2	12.5	###	12.5			85.5	85.5	0.9
2009-Feb-02 Mon	12.5	12.5	12.2	12.2	1,141	###	22.0	22.0	###
2009-Jan-30 Fri	###	###	###	###	2,341	0	66.9	66.9	0.0
2009-Jan-29 Thu	###	12.85	###	12.84	3,577	22,982	84.6	84.6	0.9
2009-Jan-28 Wed	###	12.84	###	12.84			78.4	78.4	0.9
2009-Jan-27 Tue	###	12.2	###	12.2			82.2	82.2	###
2009-Jan-23 Fri	12.2	###	###	###	2,240	0	39.2	39.2	0.0
2009-Jan-22 Thu	12.4	12.4	###	###			27.0	27.0	0.0
2009-Jan-21 Wed	12.52	12.52	12.25	12.27			26.3	26.3	###
2009-Jan-20 Tue	12.5	###	12.5	12.59			86.0	86.0	###
2009-Jan-19 Mon	###	###	12.5	12.5			18.0	18.0	0.9
2009-Jan-16 Fri	13.7	13.7	###	###	14,278	###	12.8	12.8	0.0
2009-Jan-15 Thu	###	14.5	###	14.5	3,743	###	###	###	1.0
2009-Jan-14 Wed	13.47	13.53	13.47	13.5			###	###	1.0
2009-Jan-13 Tue	###	###	13.5	13.5			26.7	26.7	1.0
2009-Jan-12 Mon	###	###	###	###	542	0	###	###	0.0
2009-Jan-09 Fri	13.85	13.85	13.85	13.85			###	###	###
2009-Jan-08 Thu	13.79	13.8	13.79	13.8	2,440	33,659	###	###	1.0
2009-Jan-07 Wed	###	14.2	###	###			###	###	0.0
2009-Jan-06 Tue	13.56	14.5	13.5	14.2	1,483	###	###	###	1.0
2009-Jan-05 Mon	13.5	13.56	13.5	13.56	751	###	###	###	1.0
2009-Jan-02 Fri	###	###	###	###	0				0.0
2008-Dec-31 Wed	###	###	###	###	250	0	###	###	0.0
2008-Dec-30 Tue	###	###	###	###	0				0.0
2008-Dec-29 Mon	12.8	###	12.8	###	2,476	15,846	70.4	70.4	0.0
2008-Dec-24 Wed	###	###	###	###	0				0.0
2008-Dec-23 Tue	12.5	###	12.49	###			75.7	75.7	0.0
2008-Dec-22 Mon	###	###	12.2	12.5			36.7	36.7	0.9
2008-Dec-19 Fri	12.75	###	12.5	12.55	8,970	###	26.6	26.6	###
2008-Dec-18 Thu	###	###	12.75	12.75	12,381	78,928	17.3	17.3	###
2008-Dec-17 Wed	13.4	13.4	###	###			28.5	28.5	0.0
2008-Dec-16 Tue	13.44	13.44	13.4	13.4			###	###	1.0
2008-Dec-15 Mon	13.5	###	13.48	13.5	4,488	30,249	68.2	68.2	1.0
2008-Dec-12 Fri	###	###	13.5	13.5			30.5	30.5	1.0
2008-Dec-11 Thu	13.56	13.56	13.55	13.55			###	###	1.0
2008-Dec-10 Wed	13.56	###	13.56	###			###	###	0.0
2008-Dec-09 Tue	###	###	###	###	2,325	0	76.3	76.3	0.0
2008-Dec-08 Mon	###	###	13.48	13.48			28.6	28.6	1.0
2008-Dec-05 Fri	###	###	###	###	7,822	0	###	###	0.0
2008-Dec-04 Thu	13.85	13.85	13.41	13.41			27.3	27.3	1.0
2008-Dec-03 Wed	13.78	13.85	13.78	13.85	1,357	18,746	###	###	###
2008-Dec-02 Tue	13.84	13.85	13.51	13.75	29,888	###	###	###	1.0
2008-Dec-01 Mon	###	###	13.51	13.84	7,320	49,446	###	###	1.0
2008-Nov-28 Fri	###	###	###	###	6,745	0	###	###	0.0
2008-Nov-27 Thu	###	###	###	###	4,255	0	###	###	0.0
2008-Nov-26 Wed	###	###	###	###			###	###	0.0
2008-Nov-25 Tue	13.5	###	13.5	###			81.5	81.5	0.0
2008-Nov-24 Mon	14.25	14.7	13.4	13.45	2,148	30,179	16.2	16.2	###
2008-Nov-21 Fri	13.5	13.5	12.8	13.4			31.2	31.2	1.0
2008-Nov-20 Thu	14.55	14.55	###	14.2	3,687	26,822	###	###	1.0
2008-Nov-19 Wed	14.8	###	###	14.8			84.9	84.9	1.1
2008-Nov-18 Tue	14.85	14.85	14.52	###	5,850	###	###	###	0.0
2008-Nov-17 Mon	###	###	14.87	14.87	4,244	31,554	30.5	30.5	1.1
2008-Nov-14 Fri	15.2	15.2	15.2	15.2	2,576	39,155	###	###	1.1
2008-Nov-13 Thu	15.2	15.2	14.85	14.85			34.7	34.7	###
2008-Nov-12 Wed	###	15.5	15.2	15.2	2,988	###	34.2	34.2	1.1
2008-Nov-11 Tue	15.5	15.5	###	15.5	2,882	###	###	###	1.1
2008-Nov-10 Mon	15.5	15.5	15.5	15.5	1,584	24,552	###	###	1.1
2008-Nov-07 Fri	###	###	###	15.5	9,126	0	31.7	31.7	1.1
2008-Nov-06 Thu	###	###	###	###	0				0.0
2008-Nov-05 Wed	###	###	###	###	5,344	0	66.3	66.3	0.0
2008-Nov-04 Tue	###	###	15.55	15.55	380	2,954	###	###	###
2008-Nov-03 Mon	15.5	###	15.4	15.4	2,643	20,351	20.2	20.2	###
2008-Oct-31 Fri	###	###	15.4	15.5			27.3	27.3	1.1
2008-Oct-30 Thu	###	###	###	###			26.4	26.4	0.0
2008-Oct-29 Wed	###	16.4	###	16.4			84.3	84.3	###
2008-Oct-28 Tue	15.7	###	###	###	68,386	0	###	###	0.0
2008-Oct-27 Mon	16.5	16.5	###	###			35.5	35.5	0.0
2008-Oct-24 Fri	16.5	###	###	###			###	###	0.0
2008-Oct-23 Thu	16.75	16.75	16.55	16.55			###	###	1.2
2008-Oct-22 Wed	16.5	16.75	16.5	16.75	31,750	527,843	83.4	83.4	###
2008-Oct-21 Tue	###	16.5	###	16.5	2,279	###	77.6	77.6	1.2
2008-Oct-20 Mon	16.2	16.2	16.2	16.2			###	###	1.2
2008-Oct-17 Fri	###	16.2	###	16.2			86.0	86.0	1.2
2008-Oct-16 Thu	16.51	16.51	###	###	8,146	67,245	###	###	0.0
2008-Oct-15 Wed	17.4	17.4	16.5	16.51	2,328	39,459	###	###	###
2008-Oct-14 Tue	###	17.5	16.5	16.5	10,224	###	###	###	1.2
2008-Oct-13 Mon	###	###	16.56	###			###	###	0.0
2008-Oct-10 Fri	###	17.49	16.75	17.49			###	###	###
2008-Oct-09 Thu	16.85	17.25	16.85	17.25			###	###	1.2
2008-Oct-08 Wed	16.8	16.85	16.8	16.85			84.7	84.7	###
2008-Oct-07 Tue	###	###	###	16.73	7,929	0	###	###	###
2008-Oct-06 Mon	17.4	17.4	###	###			53.7	53.7	0.0
2008-Oct-03 Fri	17.45	17.45	###	17.4			###	###	1.2
2008-Oct-02 Thu	17.5	17.5	###	17.5	1,471	12,871	78.4	78.4	1.3
2008-Oct-01 Wed	17.5	17.5	17.45	17.5			73.5	73.5	1.3
2008-Sep-30 Tue	###	###	###	###	7,288	0	###	###	0.0
2008-Sep-29 Mon	###	###	###	###	2,542	0	###	###	0.0
2008-Sep-26 Fri	###	###	###	###	1,523	0	###	###	0.0
2008-Sep-25 Thu	###	###	###	###	3,788	0	###	###	0.0
2008-Sep-24 Wed	17.4	17.4	17.4	17.4			###	###	1.2
2008-Sep-23 Tue	17.46	17.5	17.4	17.5	11,785	205,648	###	###	1.3
2008-Sep-22 Mon	###	17.49	###	17.49	2,552	###	###	###	###
2008-Sep-19 Fri	17.2	17.26	###	###			24.4	24.4	0.0
2008-Sep-18 Thu	17.26	17.26	16.5	###			###	###	0.0
2008-Sep-17 Wed	17.8	17.8	17.4	17.4	1,450	25,520	27.8	27.8	1.2
2008-Sep-16 Tue	###	18.49	###	###			69.5	69.5	0.0
2008-Sep-15 Mon	17.82	###	17.8	###	3,256	28,978	85.3	85.3	0.0
2008-Sep-12 Fri	###	###	###	###			###	###	0.0
2008-Sep-11 Thu	###	18.2	###	18.2			###	###	###
2008-Sep-10 Wed	###	###	###	###			###	###	0.0
2008-Sep-09 Tue	18.2	18.2	17.8	18.2			###	###	###
2008-Sep-08 Mon	18.4	18.5	###	###			###	###	0.0
2008-Sep-05 Fri	18.42	18.42	17.8	###			18.8	18.8	0.0
2008-Sep-04 Thu	###	18.89	###	18.89			86.1	86.1	###
2008-Sep-03 Wed	18.5	18.5	18.5	18.5	4,426	81,881	75.5	75.5	###
2008-Sep-02 Tue	###	###	###	###			###	###	0.0
2008-Sep-01 Mon	18.27	18.27	###	###	6,182	56,472	###	###	0.0
2008-Aug-29 Fri	###	###	18.22	18.25	2,020	###	27.1	27.1	###
2008-Aug-28 Thu	18.4	18.4	18.4	18.4			68.0	68.0	1.3
2008-Aug-27 Wed	18.5	18.5	18.5	18.5	28	###	71.1	71.1	###
2008-Aug-26 Tue	18.5	18.5	18.5	18.5			65.4	65.4	###
2008-Aug-25 Mon	18.2	18.5	18.2	18.5	1,378	25,286	###	###	###
2008-Aug-22 Fri	18.2	18.2	###	###	3,224	###	21.6	21.6	0.0
2008-Aug-21 Thu	###	18.25	###	18.2	672	###	78.5	78.5	###
2008-Aug-20 Wed	18.85	18.85	###	18.4			###	###	1.3
2008-Aug-19 Tue	18.8	18.88	18.8	18.88	1,450	###	81.6	81.6	1.3
2008-Aug-18 Mon	18.8	18.8	18.8	18.8	555	###	70.5	70.5	1.3
2008-Aug-15 Fri	###	###	###	###			###	###	0.0
2008-Aug-14 Thu	18.87	18.87	###	###			###	###	0.0
2008-Aug-13 Wed	###	###	18.89	18.89			44.0	44.0	###
2008-Aug-12 Tue	###	###	###	###	629	0	###	###	0.0
2008-Aug-11 Mon	###	###	###	###	4,429	0	###	###	0.0
2008-Aug-08 Fri	###	###	17.88	###	1,552	13,874	###	###	0.0
2008-Aug-07 Thu	###	###	###	###			73.3	73.3	0.0
2008-Aug-06 Wed	###	###	17.89	17.89			31.7	31.7	1.3
2008-Aug-05 Tue	###	###	17.87	17.87	1,387	###	###	###	###
2008-Aug-04 Mon	###	###	###	###	471	0	###	###	0.0
2008-Aug-01 Fri	###	###	17.87	17.87			###	###	###
2008-Jul-31 Thu	17.85	###	17.85	###			###	###	0.0
2008-Jul-30 Wed	17.88	###	17.75	###			###	###	0.0
2008-Jul-29 Tue	###	###	###	###	586	0	89.3	89.3	0.0
2008-Jul-28 Mon	17.25	###	###	###			39.2	39.2	0.0
2008-Jul-25 Fri	0	0	0	0	0				0.0
2008-Jul-24 Thu	###	###	17.2	17.2	371	###	###	###	1.2
2008-Jul-23 Wed	###	17.24	###	17.24			64.9	64.9	###
2008-Jul-22 Tue	###	###	###	###			###	###	0.0
2008-Jul-21 Mon	###	###	###	###	280	0	###	###	0.0
2008-Jul-18 Fri	###	###	16.87	###			79.5	79.5	0.0
2008-Jul-17 Thu	###	###	16.5	###	648	5,346	69.9	69.9	0.0
2008-Jul-16 Wed	16.7	###	16.4	16.4	11,086	###	24.0	24.0	###
2008-Jul-15 Tue	###	###	16.5	16.5	3,353	###	30.3	30.3	1.2
2008-Jul-14 Mon	16.56	17.2	16.54	###			###	###	0.0
2008-Jul-11 Fri	###	###	16.55	###			###	###	0.0
2008-Jul-10 Thu	17.25	17.25	###	###	754	###	###	###	0.0
2008-Jul-09 Wed	###	###	16.5	###			75.5	75.5	0.0
2008-Jul-08 Tue	17.2	17.2	16.8	###			41.3	41.3	0.0
2008-Jul-07 Mon	###	###	17.21	###	3,683	###	75.4	75.4	0.0
2008-Jul-04 Fri	###	17.21	###	17.21			###	###	###
2008-Jul-03 Thu	16.55	###	###	###			92.0	92.0	0.0
2008-Jul-02 Wed	16.41	16.55	16.4	16.55	1,589	26,178	75.3	75.3	1.2
2008-Jul-01 Tue	16.4	###	###	16.4	12,346	0	72.7	72.7	###
2008-Jun-30 Mon	###	16.4	16.28	16.4	5,648	92,288	###	###	###
2008-Jun-27 Fri	###	16.5	16.27	16.4			###	###	###
2008-Jun-26 Thu	16.56	###	16.5	16.5			31.5	31.5	1.2
2008-Jun-25 Wed	16.8	###	16.47	16.56	15,086	###	###	###	1.2
2008-Jun-24 Tue	16.75	16.81	###	16.81			73.3	73.3	###
2008-Jun-23 Mon	###	###	###	16.8	7,244	0	###	###	1.2
2008-Jun-20 Fri	17.25	17.26	###	###	8,570	73,959	###	###	0.0
2008-Jun-19 Thu	17.4	17.5	17.4	17.45			73.0	73.0	###
2008-Jun-18 Wed	17.4	17.4	17.25	17.25	1,958	33,922	30.6	30.6	1.2
2008-Jun-17 Tue	17.51	###	17.4	17.4	8,241	###	###	###	1.2
2008-Jun-16 Mon	###	17.7	17.5	17.5			###	###	1.3
2008-Jun-13 Fri	###	###	###	###	1,344	0	41.3	41.3	0.0
2008-Jun-12 Thu	17.8	###	17.8	17.8	3,173	###	###	###	###
2008-Jun-11 Wed	###	###	17.8	17.8			###	###	###
2008-Jun-10 Tue	###	###	###	###	583	0	45.1	45.1	0.0
2008-Jun-06 Fri	###	###	###	###			38.3	38.3	0.0
2008-Jun-05 Thu	17.79	###	###	###	4,427	0	81.0	81.0	0.0
2008-Jun-04 Wed	17.55	17.8	17.5	17.8	1,970	34,770	81.0	81.0	###
2008-Jun-03 Tue	###	###	###	###	4,025	0	28.6	28.6	0.0
2008-Jun-02 Mon	###	###	###	###			19.1	19.1	0.0
2008-May-30 Fri	###	###	###	###	3,146	0	34.0	34.0	0.0
2008-May-29 Thu	###	18.75	###	###			66.4	66.4	0.0
2008-May-28 Wed	###	18.76	###	###	5,357	50,248	75.8	75.8	0.0
2008-May-27 Tue	18.76	18.76	###	###			###	###	0.0
2008-May-26 Mon	###	###	###	###			26.8	26.8	0.0
2008-May-23 Fri	18.8	###	###	###			###	###	0.0
2008-May-22 Thu	18.8	18.8	18.7	18.7	1,186	###	29.2	29.2	1.3
2008-May-21 Wed	###	###	18.8	18.8			###	###	1.3
2008-May-20 Tue	###	###	###	###	9,229	0	###	###	0.0
2008-May-19 Mon	19.7	19.7	19.47	19.47			###	###	###
2008-May-16 Fri	###	19.5	###	19.5	4,750	###	81.1	81.1	1.4
2008-May-15 Thu	###	###	###	###			65.0	65.0	0.0
2008-May-14 Wed	###	###	18.8	###	2,088	19,627	###	###	0.0
2008-May-13 Tue	19.2	19.2	###	###			30.2	30.2	0.0
2008-May-12 Mon	19.41	19.45	###	###			34.0	34.0	0.0
2008-May-09 Fri	19.42	19.45	19.42	19.45	774	15,042	###	###	###
2008-May-08 Thu	19.45	19.45	19.45	19.45	771	###	62.5	62.5	###
2008-May-07 Wed	19.26	19.45	19.26	19.45			###	###	###
2008-May-06 Tue	###	###	19.25	19.26			###	###	1.4
2008-May-05 Mon	###	###	###	19.25	4,748	0	###	###	1.4
2008-May-02 Fri	###	###	18.8	###	1,754	16,487	28.1	28.1	0.0
2008-May-01 Thu	###	###	18.7	###	4,625	43,243	67.3	67.3	0.0
2008-Apr-30 Wed	###	19.2	18.5	19.2	9,520	179,452	83.0	83.0	###
2008-Apr-29 Tue	18.25	###	18.25	18.56			###	###	1.3
2008-Apr-28 Mon	###	###	###	###	4,873	0	74.4	74.4	0.0
2008-Apr-24 Thu	17.85	17.86	17.85	17.86			71.1	71.1	1.3
2008-Apr-23 Wed	###	###	###	###	2,480	0	66.4	66.4	0.0
2008-Apr-22 Tue	###	###	###	###	2,343	0	###	###	0.0
2008-Apr-21 Mon	###	17.71	###	###			###	###	0.0
2008-Apr-18 Fri	###	###	###	###			71.4	71.4	0.0
2008-Apr-17 Thu	17.2	17.2	###	###			###	###	0.0
2008-Apr-16 Wed	17.7	17.7	17.25	17.25	9,029	157,781	13.8	13.8	1.2
2008-Apr-15 Tue	17.7	17.75	17.7	17.75			66.5	66.5	1.3
2008-Apr-14 Mon	###	###	17.75	17.75	3,048	27,051	###	###	1.3
2008-Apr-11 Fri	###	###	###	###	9,658	0	11.9	11.9	0.0
2008-Apr-10 Thu	18.54	###	18.45	###			###	###	0.0
2008-Apr-09 Wed	18.49	###	18.4	18.4			38.5	38.5	1.3
2008-Apr-08 Tue	18.48	18.49	18.4	18.4	4,623	85,271	###	###	1.3
2008-Apr-07 Mon	18.49	18.49	###	###	5,358	###	25.8	25.8	0.0
2008-Apr-04 Fri	18.5	18.5	18.5	18.5	2,557	###	61.1	61.1	###
2008-Apr-03 Thu	18.2	18.5	18.2	18.5	17,671	###	###	###	###
2008-Apr-02 Wed	18.22	18.22	18.2	18.2	2,529	46,053	###	###	###
2008-Apr-01 Tue	18.5	18.51	18.49	18.5			###	###	###
2008-Mar-31 Mon	18.5	18.5	18.4	18.49	222	###	###	###	###
2008-Mar-28 Fri	###	18.79	###	18.5			###	###	###
2008-Mar-27 Thu	###	18.8	###	18.4	6,589	###	76.6	76.6	1.3
2008-Mar-26 Wed	###	18.49	###	18.4	1,984	18,342	71.8	71.8	1.3
2008-Mar-25 Tue	###	###	###	###	1,381	0	###	###	0.0
2008-Mar-20 Thu	###	###	17.27	###			73.5	73.5	0.0
2008-Mar-19 Wed	17.5	###	17.5	###			###	###	0.0
2008-Mar-18 Tue	17.46	17.5	###	17.5			###	###	1.3
2008-Mar-17 Mon	###	17.46	###	17.46			###	###	1.2
2008-Mar-14 Fri	###	17.46	###	17.46			79.5	79.5	1.2
2008-Mar-13 Thu	###	###	###	###			9.4	9.4	0.0
2008-Mar-12 Wed	###	###	17.5	###	12,356	###	79.3	79.3	0.0
2008-Mar-11 Tue	16.7	17.25	16.52	###	5,227	88,257	86.8	86.8	0.0
2008-Mar-10 Mon	17.88	###	###	16.5	12,154	0	6.3	6.3	1.2
2008-Mar-07 Fri	###	###	###	###	9,857	0	10.2	10.2	0.0
2008-Mar-06 Thu	19.45	19.5	18.5	19.2	3,220	61,180	###	###	###
2008-Mar-05 Wed	###	19.75	19.22	19.5	4,648	###	80.1	80.1	1.4
2008-Mar-04 Tue	19.7	19.7	19.22	19.22			29.5	29.5	1.4
2008-Mar-03 Mon	19.77	19.8	19.7	19.7			45.5	45.5	1.4
2008-Feb-29 Fri	20.7	20.7	###	19.77	8,327	86,184	9.9	9.9	1.4
2008-Feb-28 Thu	19.89	###	19.89	###			###	###	0.0
2008-Feb-27 Wed	###	###	###	###	4,175	0	###	###	0.0
2008-Feb-26 Tue	###	20.2	###	###	6,328	###	36.7	36.7	0.0
2008-Feb-25 Mon	###	###	20	20	2,571	###	###	###	1.4
2008-Feb-22 Fri	###	###	###	###	3,446	0	###	###	0.0
2008-Feb-21 Thu	###	###	###	###	2,841	0	31.8	31.8	0.0
2008-Feb-20 Wed	###	###	19.8	20			41.4	41.4	1.4
2008-Feb-19 Tue	###	###	20.7	20.7			29.5	29.5	1.5
2008-Feb-18 Mon	###	###	19.81	###	975	9,657	###	###	0.0
2008-Feb-15 Fri	20.59	20.59	19.72	19.77	56,641	###	###	###	1.4
2008-Feb-14 Thu	20.5	###	20.4	20.43	2,574	26,254	###	###	###
2008-Feb-13 Wed	###	###	###	###	1,855	0	76.5	76.5	0.0
2008-Feb-12 Tue	19.86	###	19.86	###			###	###	0.0
2008-Feb-11 Mon	19.85	20	19.85	19.85	650	12,951	81.6	81.6	1.4
2008-Feb-08 Fri	###	###	19.75	19.8			22.4	22.4	1.4
2008-Feb-07 Thu	20.45	20.45	20	20	2,240	###	23.8	23.8	1.4
2008-Feb-06 Wed	20.8	###	###	###			36.6	36.6	0.0
2008-Feb-05 Tue	###	###	20.7	###			75.8	75.8	0.0
2008-Feb-04 Mon	20.5	###	20	###	4,485	44,850	###	###	0.0
2008-Feb-01 Fri	20.5	20.5	###	20.5	153	###	###	###	1.5
2008-Jan-31 Thu	###	20.75	20.5	20.5	1,788	36,877	34.8	34.8	1.5
2008-Jan-30 Wed	21	21	20.77	20.77	2,385	###	###	###	###
2008-Jan-29 Tue	21.25	###	21	###	2,446	25,683	###	###	0.0
2008-Jan-25 Fri	20.77	21.45	20.77	###	3,476	73,378	###	###	0.0
2008-Jan-24 Thu	###	20.77	###	20.77	2,425	25,183	68.1	68.1	###
2008-Jan-23 Wed	###	20.74	###	20.72			###	###	1.5
2008-Jan-22 Tue	19.48	19.48	###	19.25			###	###	1.4
2008-Jan-21 Mon	20.49	21	19.25	19.5			###	###	1.4
2008-Jan-18 Fri	20	20.25	19.85	20.25	6,449	###	###	###	###
2008-Jan-17 Thu	20.4	20.4	20	20	5,875	118,675	25.0	25.0	1.4
2008-Jan-16 Wed	###	###	###	###			39.7	39.7	0.0
2008-Jan-15 Tue	20.55	20.73	20.4	20.4	2,240	###	###	###	1.5
2008-Jan-14 Mon	###	###	20.55	###			###	###	0.0
2008-Jan-11 Fri	20.55	###	20.55	###	486	###	81.2	81.2	0.0
2008-Jan-10 Thu	20.4	20.55	###	20.55	11,326	116,374	###	###	1.5
2008-Jan-09 Wed	21.4	21.55	20.2	20.4			###	###	1.5
2008-Jan-08 Tue	21.4	21.55	21.4	21.4			###	###	1.5
2008-Jan-07 Mon	###	21.8	21.4	21.4			###	###	1.5
2008-Jan-04 Fri	###	###	###	###			###	###	0.0
2008-Jan-03 Thu	22	22	22	22			###	###	###
2008-Jan-02 Wed	21.56	22.4	21.55	22.4			###	###	###
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	21.8	21.8	21.56	21.56			###	###	1.5
2007-Dec-27 Thu	###	22	21.76	22			67.1	67.1	###
2007-Dec-24 Mon	21.75	###	21.75	###			###	###	0.0
2007-Dec-21 Fri	21.7	21.75	21.7	21.75	1,250	27,156	64.9	64.9	###
2007-Dec-20 Thu	21.72	21.72	21.7	21.7	2,325	50,475	40.8	40.8	1.6
2007-Dec-19 Wed	21.7	21.7	21.5	21.55	2,877	62,143	###	###	###
2007-Dec-18 Tue	###	22	###	21.7			86.4	86.4	1.6
2007-Dec-17 Mon	21.5	21.5	21.25	21.4			63.4	63.4	1.5
2007-Dec-14 Fri	###	###	21.55	21.58			49.7	49.7	###
2007-Dec-13 Thu	21.8	###	21.55	21.55	2,220	23,920	29.4	29.4	###
2007-Dec-12 Wed	21.8	21.8	21.8	21.8			###	###	1.6
2007-Dec-11 Tue	21.86	22	21.5	21.5			21.9	21.9	1.5
2007-Dec-10 Mon	###	###	21.73	21.86	284	3,085	39.6	39.6	###
2007-Dec-07 Fri	###	21.5	###	21.5	3,282	35,281	###	###	1.5
2007-Dec-06 Thu	21.45	21.45	21	###	10,343	###	19.3	19.3	0.0
2007-Dec-05 Wed	21.5	21.5	21.2	21.45			###	###	1.5
2007-Dec-04 Tue	###	21.5	###	###	11,785	126,688	###	###	0.0
2007-Dec-03 Mon	21.5	21.5	###	21.5			69.9	69.9	1.5
2007-Nov-30 Fri	21.51	22	###	22			79.6	79.6	###
2007-Nov-29 Thu	22	22	21.5	21.5	4,179	###	20.2	20.2	1.5
2007-Nov-28 Wed	21.7	###	21.55	21.55	1,928	20,774	###	###	###
2007-Nov-27 Tue	22.2	22.2	###	###			###	###	0.0
2007-Nov-26 Mon	22.5	22.5	22	22			###	###	###
2007-Nov-23 Fri	22.78	22.78	22.47	22.5	1,341	30,340	26.1	26.1	1.6
2007-Nov-22 Thu	22.52	23	22.52	###	3,842	87,443	87.7	87.7	0.0
2007-Nov-21 Wed	22.29	###	22	###			###	###	0.0
2007-Nov-20 Tue	###	22.29	22	22.29	2,945	###	76.1	76.1	1.6
2007-Nov-19 Mon	###	###	21.55	###	1,489	16,043	###	###	0.0
2007-Nov-16 Fri	21.7	21.81	21.55	21.7	129,685	2,811,570	###	###	1.6
2007-Nov-15 Thu	21.7	21.7	21.7	21.7	1,250	27,125	###	###	1.6
2007-Nov-14 Wed	21.81	21.81	###	21.7			32.9	32.9	1.6
2007-Nov-13 Tue	21.71	21.81	21.7	21.81	1,428	###	###	###	1.6
2007-Nov-12 Mon	21.85	21.86	21.8	21.81			48.5	48.5	1.6
2007-Nov-09 Fri	###	22.45	21.8	21.8			15.5	15.5	1.6
2007-Nov-08 Thu	21.85	21.85	21.79	21.8	4,782	104,343	###	###	1.6
2007-Nov-07 Wed	###	###	21.85	21.85			###	###	###
2007-Nov-06 Tue	###	###	22	###			64.9	64.9	0.0
2007-Nov-05 Mon	###	###	###	###			54.5	54.5	0.0
2007-Nov-02 Fri	22.2	22.4	###	###	6,726	###	28.8	28.8	0.0
2007-Nov-01 Thu	###	###	###	###	5,340	0	###	###	0.0
2007-Oct-31 Wed	22.27	###	###	###			59.9	59.9	0.0
2007-Oct-30 Tue	22.27	22.27	###	###	2,045	22,771	32.4	32.4	0.0
2007-Oct-29 Mon	###	22.4	22.2	22.27			###	###	###
2007-Oct-26 Fri	22.2	22.25	###	22.2			###	###	1.6
2007-Oct-25 Thu	22.25	22.25	22	22	8,079	178,747	30.7	30.7	###
2007-Oct-24 Wed	21.75	22.25	21.7	###	16,489	362,345	75.9	75.9	0.0
2007-Oct-23 Tue	21.81	22	21.81	22			###	###	###
2007-Oct-22 Mon	22	22	21.81	22	4,543	###	###	###	###
2007-Oct-19 Fri	21.85	22	21.8	21.8	12,875	###	###	###	1.6
2007-Oct-18 Thu	###	22	21.73	22	4,071	###	###	###	###
2007-Oct-17 Wed	###	###	21.8	21.87	7,959	86,753	###	###	1.6
2007-Oct-16 Tue	21.77	###	21.76	###			71.9	71.9	0.0
2007-Oct-15 Mon	21.75	21.85	###	21.75			###	###	###
2007-Oct-12 Fri	###	21.75	###	21.75	1,952	21,228	###	###	###
2007-Oct-11 Thu	21.8	21.8	###	###			26.8	26.8	0.0
2007-Oct-10 Wed	21.7	21.85	21.5	21.85			###	###	###
2007-Oct-09 Tue	21.75	###	###	###			###	###	0.0
2007-Oct-08 Mon	###	###	21.7	21.75	41,381	448,983	###	###	###
2007-Oct-05 Fri	###	###	21.71	###	1,442	15,652	64.8	64.8	0.0
2007-Oct-04 Thu	###	22.25	21.75	21.75			###	###	###
2007-Oct-03 Wed	22.24	22.25	###	###	3,284	###	###	###	0.0
2007-Oct-02 Tue	21.7	22.25	###	22.25	8,749	###	###	###	###
2007-Oct-01 Mon	21.7	22	21.7	21.7	6,256	###	###	###	1.6
2007-Sep-28 Fri	21.4	21.89	###	21.7	4,745	###	72.8	72.8	1.6
2007-Sep-27 Thu	21.75	21.8	21.41	21.41	2,743	###	###	###	###
2007-Sep-26 Wed	21.26	###	21.26	###	3,850	40,925	75.5	75.5	0.0
2007-Sep-25 Tue	21.2	21.5	21.2	21.26	3,023	64,541	###	###	1.5
2007-Sep-24 Mon	###	###	21	21			22.2	22.2	1.5
2007-Sep-21 Fri	21.55	21.55	21.29	###	5,840	###	###	###	0.0
2007-Sep-20 Thu	21.55	###	21.5	###	11,658	125,323	81.0	81.0	0.0
2007-Sep-19 Wed	21.75	21.75	21.51	21.51			###	###	###
2007-Sep-18 Tue	###	###	21.75	21.75	2,026	###	###	###	###
2007-Sep-17 Mon	###	###	21.71	21.79	1,050	###	31.7	31.7	###
2007-Sep-14 Fri	###	###	###	21.71	3,940	0	###	###	###
2007-Sep-13 Thu	21.7	###	21.5	21.51	4,270	###	###	###	###
2007-Sep-12 Wed	21.75	###	21.75	###	1,379	###	81.1	81.1	0.0
2007-Sep-11 Tue	21.5	21.74	21.5	21.74			77.6	77.6	1.6
2007-Sep-10 Mon	21.74	21.74	21.5	21.74			###	###	1.6
2007-Sep-07 Fri	###	###	###	###	1,950	0	82.9	82.9	0.0
2007-Sep-06 Thu	21.45	21.45	###	###	889	###	21.4	21.4	0.0
2007-Sep-05 Wed	21.51	21.75	20.79	21.54	5,328	113,326	72.3	72.3	1.5
2007-Sep-04 Tue	21.5	21.74	21.5	21.5			68.0	68.0	1.5
2007-Sep-03 Mon	###	###	21.5	21.5			17.5	17.5	1.5
2007-Aug-31 Fri	###	###	22	###	2,956	###	###	###	0.0
2007-Aug-30 Thu	###	22.2	###	###			76.1	76.1	0.0
2007-Aug-29 Wed	###	###	###	###	9,154	0	###	###	0.0
2007-Aug-28 Tue	###	21.7	21.55	###	78,741	1,702,774	###	###	0.0
2007-Aug-27 Mon	21.7	21.72	21.45	###			30.9	30.9	0.0
2007-Aug-24 Fri	21.4	21.5	21.4	21.5	3,320	###	72.9	72.9	1.5
2007-Aug-23 Thu	21.5	21.5	21.4	21.5			60.1	60.1	1.5
2007-Aug-22 Wed	21.5	21.51	21.5	21.5			62.5	62.5	1.5
2007-Aug-21 Tue	21.48	21.5	21.48	21.49			62.6	62.6	###
2007-Aug-20 Mon	21.45	21.5	###	21.48	3,553	###	54.8	54.8	1.5
2007-Aug-17 Fri	21.5	21.5	###	###	5,449	58,576	29.6	29.6	0.0
2007-Aug-16 Thu	###	###	21	21.5	6,753	###	46.2	46.2	1.5
2007-Aug-15 Wed	22	22	21.8	###			###	###	0.0
2007-Aug-14 Tue	22	22	21.58	21.58	5,586	###	33.9	33.9	###
2007-Aug-13 Mon	22	22	21.82	###	9,784	###	###	###	0.0
2007-Aug-10 Fri	22	###	22	22			###	###	###
2007-Aug-09 Thu	###	###	###	###	7,980	0	61.9	61.9	0.0
2007-Aug-08 Wed	22.27	###	22.27	###	3,344	###	###	###	0.0
2007-Aug-07 Tue	###	###	###	22.27			###	###	###
2007-Aug-06 Mon	22.49	22.5	###	###	4,773	###	42.3	42.3	0.0
2007-Aug-03 Fri	###	###	22.23	22.5	2,176	24,186	23.5	23.5	1.6
2007-Aug-02 Thu	22.45	###	22.21	###	4,229	###	90.0	90.0	0.0
2007-Aug-01 Wed	22.5	22.5	22.2	22.45			70.8	70.8	###
2007-Jul-31 Tue	###	22.5	###	22.5			71.9	71.9	1.6
2007-Jul-30 Mon	21.85	22.2	21.85	22.2	6,879	###	73.1	73.1	1.6
2007-Jul-27 Fri	21.85	22	###	22			70.4	70.4	###
2007-Jul-26 Thu	22	22.2	###	22			75.5	75.5	###
2007-Jul-25 Wed	###	###	21.85	###			35.3	35.3	0.0
2007-Jul-24 Tue	21.7	###	21.7	###			###	###	0.0
2007-Jul-23 Mon	21.74	###	21.74	###	5,570	60,545	73.4	73.4	0.0
2007-Jul-20 Fri	21.7	21.77	21.7	21.77			###	###	1.6
2007-Jul-19 Thu	21.84	21.85	21.52	21.85			63.7	63.7	###
2007-Jul-18 Wed	21.51	###	21.5	21.53			###	###	1.5
2007-Jul-17 Tue	21.5	22	21.5	21.5	3,673	79,887	67.9	67.9	1.5
2007-Jul-16 Mon	###	###	###	###	2,489	0	67.3	67.3	0.0
2007-Jul-13 Fri	21	###	21	###	6,446	67,683	###	###	0.0
2007-Jul-12 Thu	###	###	21	21	1,385	14,542	30.9	30.9	1.5
2007-Jul-11 Wed	###	###	###	20.7			70.5	70.5	1.5
2007-Jul-10 Tue	20.55	20.55	20.55	20.55	677	###	71.2	71.2	1.5
2007-Jul-09 Mon	20.5	###	20.4	20.52			###	###	1.5
2007-Jul-06 Fri	20.5	20.5	20.4	20.4			###	###	1.5
2007-Jul-05 Thu	20.5	20.7	###	20.4	2,042	###	32.7	32.7	1.5
2007-Jul-04 Wed	20.2	20.21	20.2	20.21			69.7	69.7	###
2007-Jul-03 Tue	21	###	20.55	20.55			22.0	22.0	1.5
2007-Jul-02 Mon	20.56	21	20.56	20.7			###	###	1.5
2007-Jun-29 Fri	###	21	20.55	20.56			###	###	1.5
2007-Jun-28 Thu	20.2	###	20.2	20.55			76.3	76.3	1.5
2007-Jun-27 Wed	20.2	###	###	###	4,827	0	###	###	0.0
2007-Jun-26 Tue	###	20.2	###	20.2	8,450	85,345	###	###	1.4
2007-Jun-25 Mon	20	20.5	###	###	9,150	93,787	74.2	74.2	0.0
2007-Jun-22 Fri	20	###	20	###			64.1	64.1	0.0
2007-Jun-21 Thu	###	###	20	20	17,628	176,280	###	###	1.4
2007-Jun-20 Wed	20.2	20.26	20	20			25.4	25.4	1.4
2007-Jun-19 Tue	20.2	20.25	20	20.2	4,688	94,346	###	###	1.4
2007-Jun-18 Mon	20.7	20.7	20	20	14,686	###	###	###	1.4
2007-Jun-15 Fri	22	22.45	###	###			###	###	0.0
2007-Jun-14 Thu	21	21.49	21	21.25			###	###	1.5
2007-Jun-13 Wed	###	###	21	21	6,941	72,880	###	###	1.5
2007-Jun-12 Tue	21.5	21.5	21	###	39,176	###	###	###	0.0
2007-Jun-08 Fri	21.2	21.2	###	###			###	###	0.0
2007-Jun-07 Thu	21.4	21.4	21.4	21.4			###	###	1.5
2007-Jun-06 Wed	21.7	###	###	21.52	7,526	0	###	###	1.5
2007-Jun-05 Tue	22	22	###	21.7			###	###	1.6
2007-Jun-04 Mon	22	###	22	###			###	###	0.0
2007-Jun-01 Fri	22.45	22.45	22	###	2,887	###	###	###	0.0
2007-May-31 Thu	21.75	22.45	21.7	22.45			###	###	###
2007-May-30 Wed	21.7	22.5	21.7	21.8	8,122	###	75.4	75.4	1.6
2007-May-29 Tue	21.7	21.72	21.7	21.7			###	###	1.6
2007-May-28 Mon	22	22	21.51	###			43.8	43.8	0.0
2007-May-25 Fri	22.8	22.85	22.53	22.53			###	###	###
2007-May-24 Thu	22.85	###	22.8	22.8			###	###	1.6
2007-May-23 Wed	###	###	22.85	22.85	2,783	###	###	###	1.6
2007-May-22 Tue	23	23.25	###	23			70.0	70.0	1.6
2007-May-21 Mon	###	23.25	23	23	2,383	###	33.7	33.7	1.6
2007-May-18 Fri	23.5	23.5	###	###			###	###	0.0
2007-May-17 Thu	23	23.5	23	23.5			###	###	1.7
2007-May-16 Wed	###	23.49	23	23	5,449	###	###	###	1.6
2007-May-15 Tue	23.25	23.25	###	###	4,528	###	33.9	33.9	0.0
2007-May-14 Mon	23.25	23.25	###	###			29.5	29.5	0.0
2007-May-11 Fri	###	###	###	###			34.0	34.0	0.0
2007-May-10 Thu	###	###	###	23.29	11,982	0	33.5	33.5	###
2007-May-09 Wed	23.29	###	23.29	###			66.8	66.8	0.0
2007-May-08 Tue	###	###	###	23			73.7	73.7	1.6
2007-May-07 Mon	###	###	###	###	586	0	###	###	0.0
2007-May-04 Fri	22.87	###	22.87	###	2,956	###	63.5	63.5	0.0
2007-May-03 Thu	22.86	###	22.85	###			###	###	0.0
2007-May-02 Wed	###	###	22.85	22.85			30.0	30.0	1.6
2007-May-01 Tue	22.8	23	22.5	23			81.8	81.8	1.6
2007-Apr-30 Mon	###	###	22.87	22.87	4,554	52,074	###	###	###
2007-Apr-27 Fri	###	###	###	###	5,270	0	71.7	71.7	0.0
2007-Apr-26 Thu	###	###	###	###			###	###	0.0
2007-Apr-24 Tue	23	###	22.8	###	6,686	76,220	70.6	70.6	0.0
2007-Apr-23 Mon	###	23	###	23			82.9	82.9	1.6
2007-Apr-20 Fri	23.2	23.21	22.5	22.5			11.3	11.3	1.6
2007-Apr-19 Thu	23	23.2	23	23.2			###	###	1.7
2007-Apr-18 Wed	22.71	###	22.7	###	3,583	###	###	###	0.0
2007-Apr-17 Tue	###	###	22.5	22.5			27.5	27.5	1.6
2007-Apr-16 Mon	###	23	22.23	###			84.4	84.4	0.0
2007-Apr-13 Fri	###	###	22.23	22.23			###	###	1.6
2007-Apr-12 Thu	22.79	###	22.79	###			73.7	73.7	0.0
2007-Apr-11 Wed	22.71	###	22.71	###	3,172	###	###	###	0.0
2007-Apr-10 Tue	22.5	22.7	22.5	22.7			69.1	69.1	###
2007-Apr-05 Thu	22.5	22.5	22.25	22.25			21.7	21.7	###
2007-Apr-04 Wed	###	###	22.2	22.22	6,386	70,884	###	###	1.6
2007-Apr-03 Tue	22	22.2	22	22.2			###	###	1.6
2007-Apr-02 Mon	22	###	###	###			74.9	74.9	0.0
2007-Mar-30 Fri	22	22	22	22	3,226	70,972	60.4	60.4	###
2007-Mar-29 Thu	###	###	21.8	21.85			###	###	###
2007-Mar-28 Wed	23.43	23.43	22.5	22.5			8.5	8.5	1.6
2007-Mar-27 Tue	###	###	23.43	23.43			###	###	###
2007-Mar-26 Mon	23.5	24	23.5	24			83.5	83.5	1.7
2007-Mar-23 Fri	###	###	###	###			###	###	0.0
2007-Mar-22 Thu	22.7	22.85	###	22.8	9,571	109,348	###	###	1.6
2007-Mar-21 Wed	###	22.7	###	22.7			83.6	83.6	###
2007-Mar-20 Tue	22.45	22.5	22	22			19.2	19.2	###
2007-Mar-19 Mon	22.5	22.5	22.2	22.5			68.1	68.1	1.6
2007-Mar-16 Fri	21.27	22	21.27	22			90.5	90.5	###
2007-Mar-15 Thu	###	21.25	20.75	21.25			78.2	78.2	1.5
2007-Mar-14 Wed	0	0	0	0	0				0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	20.8	20.8	###	###	2,255	23,452	###	###	0.0
2007-Mar-09 Fri	20.7	20.8	20.7	20.8	2,685	###	###	###	1.5
2007-Mar-08 Thu	###	20.79	###	###			36.2	36.2	0.0
2007-Mar-07 Wed	###	###	###	20.8	2,555	0	###	###	1.5
2007-Mar-06 Tue	###	###	###	###			###	###	0.0
2007-Mar-05 Mon	###	21	###	21			###	###	1.5
2007-Mar-02 Fri	###	21.2	21	21			40.3	40.3	1.5
2007-Mar-01 Thu	20.46	###	20.46	###			###	###	0.0
2007-Feb-28 Wed	21	21	###	20.4	14,678	###	18.8	18.8	1.5
2007-Feb-27 Tue	###	###	21	21	2,426	25,473	37.3	37.3	1.5
2007-Feb-26 Mon	###	###	###	###	4,053	0	###	###	0.0
2007-Feb-23 Fri	20.55	21.2	20.55	###			85.8	85.8	0.0
2007-Feb-22 Thu	20.55	20.55	###	###	476	###	###	###	0.0
2007-Feb-21 Wed	20.43	20.55	###	20.55			###	###	1.5
2007-Feb-20 Tue	###	20.4	20	20.4	14,889	300,757	###	###	1.5
2007-Feb-19 Mon	20.55	20.55	20.55	20.55	1,526	31,359	66.6	66.6	1.5
2007-Feb-16 Fri	20.5	###	###	###	2,044	0	73.7	73.7	0.0
2007-Feb-15 Thu	###	###	###	###			38.2	38.2	0.0
2007-Feb-14 Wed	###	###	###	###	9,379	0	16.5	16.5	0.0
2007-Feb-13 Tue	20	20.5	20	20.5	1,947	39,426	87.6	87.6	1.5
2007-Feb-12 Mon	0	0	0	0	0				0.0
2007-Feb-09 Fri	19.85	###	19.85	###			###	###	0.0
2007-Feb-08 Thu	19.85	20	19.85	20	2,250	###	###	###	1.4
2007-Feb-07 Wed	19.5	19.5	19.5	19.5			71.3	71.3	1.4
2007-Feb-06 Tue	19.55	###	###	###	1,546	0	27.2	27.2	0.0
2007-Feb-05 Mon	19.7	19.8	19.55	19.55			###	###	###
2007-Feb-02 Fri	20	20	###	###	1,352	13,520	34.9	34.9	0.0
2007-Feb-01 Thu	20	20	###	###			39.3	39.3	0.0
2007-Jan-31 Wed	###	19.4	###	19.4			###	###	1.4
2007-Jan-30 Tue	###	###	###	###	9,788	0	###	###	0.0
2007-Jan-29 Mon	###	###	18.51	###			###	###	0.0
2007-Jan-25 Thu	19.7	20	19.5	19.5			28.4	28.4	1.4
2007-Jan-24 Wed	20	20	###	###			###	###	0.0
2007-Jan-23 Tue	###	19.7	19.55	19.7			###	###	1.4
2007-Jan-22 Mon	###	###	###	###			21.8	21.8	0.0
2007-Jan-19 Fri	###	###	###	###	673	0	###	###	0.0
2007-Jan-18 Thu	###	###	###	###	2,124	0	###	###	0.0
2007-Jan-17 Wed	21.2	21.2	###	###	26,080	276,448	###	###	0.0
2007-Jan-16 Tue	21.45	21.45	###	###	3,420	36,679	###	###	0.0
2007-Jan-15 Mon	###	###	###	###			###	###	0.0
2007-Jan-12 Fri	###	22.5	###	20.7			88.6	88.6	1.5
2007-Jan-11 Thu	###	20	###	###	11,971	###	31.8	31.8	0.0
2007-Jan-10 Wed	###	20	###	###			###	###	0.0
2007-Jan-09 Tue	18.45	###	###	###			###	###	0.0
2007-Jan-08 Mon	18.25	###	###	###	4,157	0	###	###	0.0
2007-Jan-05 Fri	###	18.25	###	18.25	3,086	28,159	###	###	###
2007-Jan-04 Thu	###	###	###	###			76.2	76.2	0.0
2007-Jan-03 Wed	###	###	###	###	1,650	0	73.6	73.6	0.0
2007-Jan-02 Tue	###	###	17.75	17.75			18.3	18.3	1.3
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	17.71	17.71	17.7	17.7			29.0	29.0	1.3
2006-Dec-27 Wed	###	###	17.71	17.71			11.1	11.1	###
2006-Dec-22 Fri	17.5	###	17.5	###	3,120	###	###	###	0.0
2006-Dec-21 Thu	###	###	17.7	17.7	11,124	98,447	###	###	1.3
2006-Dec-20 Wed	17.85	17.85	17.8	17.8	322	###	29.8	29.8	###
2006-Dec-19 Tue	17.86	###	17.85	17.85			40.2	40.2	1.3
2006-Dec-18 Mon	17.85	###	17.85	17.85			66.3	66.3	1.3
2006-Dec-15 Fri	0	0	0	0	0				0.0
2006-Dec-14 Thu	###	17.2	###	17.2			78.9	78.9	1.2
2006-Dec-13 Wed	16.85	###	16.8	###			69.3	69.3	0.0
2006-Dec-12 Tue	16.8	16.81	16.8	16.81			70.1	70.1	###
2006-Dec-11 Mon	16.8	16.81	16.8	16.81			67.5	67.5	###
2006-Dec-08 Fri	16.84	16.85	16.81	16.81	1,523	###	35.6	35.6	###
2006-Dec-07 Thu	###	###	16.8	16.8	3,150	###	###	###	1.2
2006-Dec-06 Wed	###	###	###	###			###	###	0.0
2006-Dec-05 Tue	###	###	16.73	###	1,825	###	###	###	0.0
2006-Dec-04 Mon	###	###	16.75	###			34.8	34.8	0.0
2006-Dec-01 Fri	###	17.2	###	###	6,626	56,983	###	###	0.0
2006-Nov-30 Thu	###	###	###	###	852	0	29.3	29.3	0.0
2006-Nov-29 Wed	16.71	###	16.7	###	4,358	36,389	77.1	77.1	0.0
2006-Nov-28 Tue	0	0	0	0	0				0.0
2006-Nov-27 Mon	16.8	###	16.8	###			###	###	0.0
2006-Nov-24 Fri	###	###	16.8	16.8			21.2	21.2	1.2
2006-Nov-23 Thu	###	###	###	###	7,379	0	30.7	30.7	0.0
2006-Nov-22 Wed	###	###	###	###	2,574	0	###	###	0.0
2006-Nov-21 Tue	###	###	###	###			###	###	0.0
2006-Nov-20 Mon	###	###	###	###	6,240	0	###	###	0.0
2006-Nov-17 Fri	###	###	###	###			65.9	65.9	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	###	###	###	###			68.4	68.4	0.0
2006-Nov-14 Tue	###	###	###	###			64.9	64.9	0.0
2006-Nov-13 Mon	###	###	###	###	6,485	0	###	###	0.0
2006-Nov-10 Fri	###	###	###	###			###	###	0.0
2006-Nov-09 Thu	###	###	###	###	3,043	0	39.7	39.7	0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	###	###	###	###	8,946	0	###	###	0.0
2006-Nov-06 Mon	###	###	###	###	8,186	0	64.3	64.3	0.0
2006-Nov-03 Fri	###	###	###	###			###	###	0.0
2006-Nov-02 Thu	16.8	###	16.8	###	9,844	82,689	80.8	80.8	0.0
2006-Nov-01 Wed	###	###	16.8	16.8			22.1	22.1	1.2
2006-Oct-31 Tue	###	###	###	###	3,380	0	###	###	0.0
2006-Oct-30 Mon	###	###	###	###	1,057	0	###	###	0.0
2006-Oct-27 Fri	###	###	###	###	9,158	0	###	###	0.0
2006-Oct-26 Thu	17.2	17.2	###	###			30.4	30.4	0.0
2006-Oct-25 Wed	###	17.48	###	###	10,376	90,686	###	###	0.0
2006-Oct-24 Tue	16.25	###	16.25	###			94.8	94.8	0.0
2006-Oct-23 Mon	###	16.25	15.85	16.25			###	###	###
2006-Oct-20 Fri	###	###	###	###	15,627	0	66.8	66.8	0.0
2006-Oct-19 Thu	###	###	###	###			36.3	36.3	0.0
2006-Oct-18 Wed	###	###	###	###			###	###	0.0
2006-Oct-17 Tue	16.25	16.25	###	###			###	###	0.0
2006-Oct-16 Mon	16.27	###	16.22	16.25	11,384	92,324	###	###	###
2006-Oct-13 Fri	16.25	###	16.25	###			###	###	0.0
2006-Oct-12 Thu	16.2	###	###	16.28	6,940	0	###	###	1.2
2006-Oct-11 Wed	16.25	###	###	###	4,787	0	###	###	0.0
2006-Oct-10 Tue	###	###	15.83	###	8,281	65,544	###	###	0.0
2006-Oct-09 Mon	###	###	15.86	###			###	###	0.0
2006-Oct-06 Fri	###	###	###	###	5,579	0	95.3	95.3	0.0
2006-Oct-05 Thu	###	###	###	###			27.5	27.5	0.0
2006-Oct-04 Wed	###	###	14.8	14.8			###	###	1.1
2006-Oct-03 Tue	###	###	###	###			###	###	0.0
2006-Oct-02 Mon	###	###	###	###	15,321	0	###	###	0.0
2006-Sep-29 Fri	14.7	14.7	###	###			25.1	25.1	0.0
2006-Sep-28 Thu	###	14.7	###	14.7			69.7	69.7	###
2006-Sep-27 Wed	14.75	14.77	14.75	14.75			###	###	###
2006-Sep-26 Tue	14.59	14.78	14.59	14.75			80.8	80.8	###
2006-Sep-25 Mon	14.58	###	14.57	###			68.6	68.6	0.0
2006-Sep-22 Fri	14.42	14.58	14.4	14.58			###	###	###
2006-Sep-21 Thu	14.45	14.47	14.41	14.45			###	###	1.0
2006-Sep-20 Wed	###	14.45	14.29	14.45	11,747	###	82.0	82.0	1.0
2006-Sep-19 Tue	14.25	14.25	14.2	14.25			72.4	72.4	1.0
2006-Sep-18 Mon	14.25	###	14.2	###	4,082	28,982	###	###	0.0
2006-Sep-15 Fri	14.21	14.22	14.21	14.22	1,622	23,056	66.8	66.8	1.0
2006-Sep-14 Thu	14.48	14.48	14.25	14.25	22,540	323,787	14.8	14.8	1.0
2006-Sep-13 Wed	###	###	###	###			###	###	0.0
2006-Sep-12 Tue	###	###	14.21	###			###	###	0.0
2006-Sep-11 Mon	14.41	14.41	###	###	17,974	###	###	###	0.0
2006-Sep-08 Fri	14.5	###	14.4	14.4	10,328	###	###	###	1.0
2006-Sep-07 Thu	14.59	14.59	14.5	14.5	9,153	###	###	###	1.0
2006-Sep-06 Wed	###	14.7	14.5	###			###	###	0.0
2006-Sep-05 Tue	###	###	14.56	###			###	###	0.0
2006-Sep-04 Mon	14.4	###	14.4	###	10,947	###	79.6	79.6	0.0
2006-Sep-01 Fri	###	14.4	###	14.4			###	###	1.0
2006-Aug-31 Thu	###	###	14.25	###	10,128	###	64.8	64.8	0.0
2006-Aug-30 Wed	14.2	14.25	14.2	14.25	24,679	351,058	69.7	69.7	1.0
2006-Aug-29 Tue	14.2	14.25	###	14.24	13,679	###	67.7	67.7	1.0
2006-Aug-28 Mon	###	14.2	###	14.2	12,585	89,353	84.6	84.6	1.0
2006-Aug-25 Fri	###	14.2	###	###			15.2	15.2	0.0
2006-Aug-24 Thu	14.26	14.29	14.2	14.29			###	###	###
2006-Aug-23 Wed	14.29	###	14.2	14.26			###	###	1.0
2006-Aug-22 Tue	14.29	14.4	14.2	14.29			69.0	69.0	###
2006-Aug-21 Mon	14.2	###	###	14.2			###	###	1.0
2006-Aug-18 Fri	13.42	14.28	13.42	###			94.5	94.5	0.0
2006-Aug-17 Thu	###	13.42	###	13.42	1,924	###	###	###	1.0
2006-Aug-16 Wed	###	###	###	###			15.5	15.5	0.0
2006-Aug-15 Tue	###	###	13.2	###			79.6	79.6	0.0
2006-Aug-14 Mon	###	13.2	###	###			68.2	68.2	0.0
2006-Aug-11 Fri	###	12.87	###	12.87	14,020	###	87.3	87.3	###
2006-Aug-10 Thu	12.59	###	12.55	###	16,282	###	68.9	68.9	0.0
2006-Aug-09 Wed	###	12.7	12.58	###	15,772	199,358	###	###	0.0
2006-Aug-08 Tue	12.54	12.58	12.54	12.58			65.1	65.1	0.9
2006-Aug-07 Mon	12.8	12.8	12.52	12.52	10,446	132,246	15.0	15.0	0.9
2006-Aug-04 Fri	###	###	12.85	12.85			33.7	33.7	0.9
2006-Aug-03 Thu	###	###	12.87	###			###	###	0.0
2006-Aug-02 Wed	###	###	###	###	4,250	0	37.9	37.9	0.0
2006-Aug-01 Tue	###	###	###	###	5,540	0	###	###	0.0
2006-Jul-31 Mon	###	###	###	###	7,140	0	33.5	33.5	0.0
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	###	###	###	###	21,488	0	###	###	0.0
2006-Jul-26 Wed	13.23	13.25	###	###			26.3	26.3	0.0
2006-Jul-25 Tue	13.22	13.25	13.2	13.22	19,673	260,175	70.2	70.2	0.9
2006-Jul-24 Mon	###	###	###	13.25	5,270	0	38.3	38.3	###
2006-Jul-21 Fri	13.25	###	###	###			###	###	0.0
2006-Jul-20 Thu	###	###	###	13.26	12,778	0	###	###	0.9
2006-Jul-19 Wed	13.45	13.45	###	###			###	###	0.0
2006-Jul-18 Tue	13.48	13.48	13.42	13.45			###	###	###
2006-Jul-17 Mon	13.54	13.54	13.4	13.5			###	###	1.0
2006-Jul-14 Fri	13.51	13.54	13.5	13.54			###	###	1.0
2006-Jul-13 Thu	13.5	###	13.5	13.5	10,785	###	###	###	1.0
2006-Jul-12 Wed	###	###	###	###	7,949	0	32.6	32.6	0.0
2006-Jul-11 Tue	13.7	13.75	###	###			###	###	0.0
2006-Jul-10 Mon	13.75	13.8	13.75	13.8	10,374	###	68.5	68.5	1.0
2006-Jul-07 Fri	###	13.84	###	13.84	573	###	###	###	1.0
2006-Jul-06 Thu	13.81	13.81	13.71	13.8	4,583	###	###	###	1.0
2006-Jul-05 Wed	###	###	13.8	13.8	4,427	30,546	24.2	24.2	1.0
2006-Jul-04 Tue	13.87	###	13.85	13.85			###	###	###
2006-Jul-03 Mon	###	###	13.8	###			66.1	66.1	0.0
2006-Jun-30 Fri	###	###	13.8	###			62.0	62.0	0.0
2006-Jun-28 Wed	###	###	13.85	13.85	5,370	37,187	31.0	31.0	###
2006-Jun-27 Tue	13.85	###	13.85	13.85			###	###	###
2006-Jun-26 Mon	13.87	13.87	13.81	13.81	6,445	###	37.0	37.0	###
2006-Jun-23 Fri	###	###	13.85	13.85	10,720	###	###	###	###
2006-Jun-22 Thu	###	###	###	###			###	###	0.0
2006-Jun-21 Wed	###	###	###	###	3,950	0	32.5	32.5	0.0
2006-Jun-20 Tue	###	###	###	###			76.7	76.7	0.0
2006-Jun-19 Mon	###	###	###	###			78.1	78.1	0.0
2006-Jun-16 Fri	###	###	###	###	6,750	0	28.1	28.1	0.0
2006-Jun-15 Thu	###	###	###	###			###	###	0.0
2006-Jun-14 Wed	###	###	###	###			###	###	0.0
2006-Jun-13 Tue	###	###	###	###	1,050	0	###	###	0.0
2006-Jun-09 Fri	###	###	13.88	13.88	2,240	15,545	###	###	###
2006-Jun-08 Thu	###	###	13.8	13.8			47.7	47.7	1.0
2006-Jun-07 Wed	###	###	###	###	2,980	0	###	###	0.0
2006-Jun-06 Tue	###	###	###	###	3,450	0	###	###	0.0
2006-Jun-05 Mon	###	###	###	###	2,872	0	###	###	0.0
2006-Jun-02 Fri	###	###	###	###			72.8	72.8	0.0
2006-Jun-01 Thu	14.2	14.2	14.2	14.2			68.1	68.1	1.0
2006-May-31 Wed	14.26	14.26	14.25	14.25	1,350	19,244	###	###	1.0
2006-May-30 Tue	###	14.4	###	###			30.5	30.5	0.0
2006-May-29 Mon	14.4	14.4	###	###			28.8	28.8	0.0
2006-May-26 Fri	###	14.4	###	14.4	3,675	###	###	###	1.0
2006-May-25 Thu	0	0	0	0	0				0.0
2006-May-24 Wed	###	###	14.27	14.27			31.2	31.2	###
2006-May-23 Tue	###	###	###	###	1,250	0	73.1	73.1	0.0
2006-May-22 Mon	###	14.4	###	###			###	###	0.0
2006-May-19 Fri	###	###	###	###	10,054	0	33.0	33.0	0.0
2006-May-18 Thu	14.4	14.4	14.4	14.4			###	###	1.0
2006-May-17 Wed	14.41	14.55	14.41	14.54	4,250	61,540	71.1	71.1	1.0
2006-May-16 Tue	14.48	14.48	###	###	3,384	###	###	###	0.0
2006-May-15 Mon	14.45	14.45	###	14.45	14,571	105,275	###	###	1.0
2006-May-12 Fri	14.4	14.4	14.4	14.4			71.2	71.2	1.0
2006-May-11 Thu	14.4	14.42	14.4	14.4			68.3	68.3	1.0
2006-May-10 Wed	14.4	14.43	14.4	14.4	53,585	772,427	68.6	68.6	1.0
2006-May-09 Tue	14.57	14.57	14.41	14.41	1,585	###	24.5	24.5	###
2006-May-08 Mon	14.4	14.57	14.4	14.5			###	###	1.0
2006-May-05 Fri	14.49	14.5	14.4	14.4			23.0	23.0	1.0
2006-May-04 Thu	14.5	14.5	14.47	14.47			44.1	44.1	###
2006-May-03 Wed	14.5	14.58	14.47	14.47	920	###	35.7	35.7	###
2006-May-02 Tue	14.5	14.58	###	14.4			36.6	36.6	1.0
2006-May-01 Mon	###	###	14.45	14.58			###	###	###
2006-Apr-28 Fri	14.55	###	14.55	###	7,240	52,671	74.2	74.2	0.0
2006-Apr-27 Thu	14.27	14.5	14.25	###	25,323	###	###	###	0.0
2006-Apr-26 Wed	###	###	###	###	5,253	0	24.0	24.0	0.0
2006-Apr-24 Mon	###	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	###	###	###			###	###	0.0
2006-Apr-20 Thu	14.4	14.4	###	###			###	###	0.0
2006-Apr-19 Wed	14.41	###	14.4	14.41			###	###	###
2006-Apr-18 Tue	###	###	14.58	14.58			###	###	###
2006-Apr-13 Thu	###	###	###	###			71.4	71.4	0.0
2006-Apr-11 Tue	14.7	14.7	###	###			###	###	0.0
2006-Apr-10 Mon	14.75	14.76	14.7	14.7	4,950	###	###	###	###
2006-Apr-07 Fri	14.75	14.75	14.7	14.7			###	###	###
2006-Apr-06 Thu	14.79	14.79	14.75	14.79	3,950	58,341	63.4	63.4	###
2006-Apr-05 Wed	14.77	14.84	14.75	14.75			###	###	###
2006-Apr-04 Tue	14.75	14.82	14.75	14.75	11,176	###	###	###	###
2006-Apr-03 Mon	14.8	14.8	14.75	14.75			32.6	32.6	###
2006-Mar-31 Fri	14.8	14.8	14.75	14.8			60.5	60.5	1.1
2006-Mar-30 Thu	14.8	14.8	14.7	14.8	10,450	###	###	###	1.1
2006-Mar-29 Wed	0	0	0	0	0				0.0
2006-Mar-28 Tue	###	14.75	###	14.75	32,850	###	69.2	69.2	###
2006-Mar-27 Mon	###	14.7	###	14.7	1,684	12,377	###	###	###
2006-Mar-24 Fri	###	14.7	###	14.7			###	###	###
2006-Mar-23 Thu	###	###	###	###	4,240	0	###	###	0.0
2006-Mar-22 Wed	###	###	###	###			###	###	0.0
2006-Mar-21 Tue	###	###	###	###			33.1	33.1	0.0
2006-Mar-20 Mon	###	###	###	###			###	###	0.0
2006-Mar-17 Fri	14.8	14.8	###	###	920	###	23.9	23.9	0.0
2006-Mar-16 Thu	14.74	14.88	14.72	14.75			###	###	###
2006-Mar-15 Wed	14.7	14.7	14.7	14.7			69.0	69.0	###
2006-Mar-14 Tue	###	###	###	###	1,349	0	70.2	70.2	0.0
2006-Mar-13 Mon	14.58	14.74	14.58	14.74	1,675	24,555	###	###	1.1
2006-Mar-10 Fri	14.58	14.58	14.58	14.58			###	###	###
2006-Mar-09 Thu	14.45	14.57	14.42	14.42			###	###	###
2006-Mar-08 Wed	14.41	14.43	14.41	14.43	857	12,357	###	###	###
2006-Mar-07 Tue	###	14.45	###	14.45	3,476	###	73.7	73.7	1.0
2006-Mar-06 Mon	14.26	14.4	14.26	###	32,858	470,855	69.6	69.6	0.0
2006-Mar-03 Fri	14.4	14.4	###	14.2	16,072	###	###	###	1.0
2006-Mar-02 Thu	14.2	14.5	14.2	14.45	2,287	###	###	###	1.0
2006-Mar-01 Wed	14.4	14.77	###	14.77	8,681	###	###	###	1.1
2006-Feb-28 Tue	14.45	14.45	14.25	14.25			###	###	1.0
2006-Feb-27 Mon	14.2	14.4	14.2	14.4			76.9	76.9	1.0
2006-Feb-24 Fri	###	###	###	###	9,057	0	###	###	0.0
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	###	###	###	###	347	0	###	###	0.0
2006-Feb-21 Tue	###	###	###	###			###	###	0.0
2006-Feb-20 Mon	14.4	14.4	14.4	14.4			###	###	1.0
2006-Feb-17 Fri	14.4	14.45	###	###			35.8	35.8	0.0
2006-Feb-16 Thu	14.45	14.46	14.4	14.4			###	###	1.0
2006-Feb-15 Wed	14.5	14.55	14.45	14.45			37.8	37.8	1.0
2006-Feb-14 Tue	14.51	14.51	14.5	14.5	1,257	###	35.2	35.2	1.0
2006-Feb-13 Mon	###	###	14.5	14.5	7,078	###	###	###	1.0
2006-Feb-10 Fri	14.5	###	14.5	###	3,680	26,680	73.6	73.6	0.0
2006-Feb-09 Thu	14.42	###	14.4	14.4	2,675	###	###	###	1.0
2006-Feb-08 Wed	14.76	14.76	14.4	14.4			###	###	1.0
2006-Feb-07 Tue	14.76	14.77	14.76	14.77	3,448	###	###	###	1.1
2006-Feb-06 Mon	###	14.76	14.55	14.76			###	###	1.1
2006-Feb-03 Fri	14.43	14.55	14.4	14.5			###	###	1.0
2006-Feb-02 Thu	14.54	14.7	14.5	14.5	4,452	###	###	###	1.0
2006-Feb-01 Wed	14.53	14.7	14.53	14.7	1,640	###	###	###	###
2006-Jan-31 Tue	14.55	###	14.55	###	679	###	74.2	74.2	0.0
2006-Jan-30 Mon	14.76	14.76	14.53	14.53	1,542	22,582	###	###	1.0
2006-Jan-27 Fri	14.7	14.76	14.7	14.76			###	###	1.1
2006-Jan-25 Wed	###	14.76	###	###			###	###	0.0
2006-Jan-24 Tue	14.52	###	14.52	###			###	###	0.0
2006-Jan-23 Mon	14.8	14.8	14.52	14.52	13,924	204,125	###	###	1.0
2006-Jan-20 Fri	14.81	14.81	14.81	14.81	273	4,043	###	###	1.1
2006-Jan-19 Thu	14.72	14.81	14.72	14.81			###	###	1.1
2006-Jan-18 Wed	###	14.74	###	14.74			###	###	1.1
2006-Jan-17 Tue	14.55	###	14.55	###	2,270	###	###	###	0.0
2006-Jan-16 Mon	14.55	14.7	14.55	14.55	2,342	34,251	69.9	69.9	###
2006-Jan-13 Fri	14.5	14.5	14.5	14.5			64.7	64.7	1.0
2006-Jan-12 Thu	###	###	###	###	1,870	0	###	###	0.0
2006-Jan-11 Wed	14.58	###	14.58	14.58			###	###	###
2006-Jan-10 Tue	14.47	14.55	14.47	14.55	3,445	49,986	###	###	###
2006-Jan-09 Mon	14.5	###	14.45	14.45			29.3	29.3	1.0
2006-Jan-06 Fri	14.5	###	14.5	14.5			###	###	1.0
2006-Jan-05 Thu	14.52	14.58	14.5	14.58			75.5	75.5	###
2006-Jan-04 Wed	###	###	14.5	###	3,678	###	###	###	0.0
2006-Jan-03 Tue	###	###	###	###			64.3	64.3	0.0
2005-Dec-30 Fri	14.45	14.45	14.45	14.45			###	###	1.0
2005-Dec-29 Thu	###	###	###	###	81	0	###	###	0.0
2005-Dec-28 Wed	0	0	0	0	0				0.0
2005-Dec-27 Tue	###	###	14.4	###	4,580	32,976	68.0	68.0	0.0
2005-Dec-23 Fri	###	###	14.4	###	4,580	32,976	68.0	68.0	0.0
2005-Dec-22 Thu	###	###	14.4	14.4			###	###	1.0
2005-Dec-21 Wed	###	###	14.5	14.5	1,550	###	###	###	1.0
2005-Dec-20 Tue	###	14.7	###	14.7	3,626	26,651	73.5	73.5	###
2005-Dec-19 Mon	###	###	14.59	14.59	1,574	11,482	31.6	31.6	1.0
2005-Dec-16 Fri	###	###	14.48	###	1,180	8,543	###	###	0.0
2005-Dec-15 Thu	###	###	###	###	11,541	0	74.1	74.1	0.0
2005-Dec-14 Wed	###	###	###	###			67.8	67.8	0.0
2005-Dec-13 Tue	###	###	###	###			###	###	0.0
2005-Dec-12 Mon	14.45	###	14.45	14.48			71.0	71.0	1.0
2005-Dec-09 Fri	14.45	14.45	14.45	14.45			###	###	1.0
2005-Dec-08 Thu	14.7	14.7	14.45	14.45	1,240	18,073	20.2	20.2	1.0
2005-Dec-07 Wed	14.45	14.45	14.45	14.45			68.0	68.0	1.0
2005-Dec-06 Tue	14.7	14.7	14.45	14.45			###	###	1.0
2005-Dec-05 Mon	###	14.75	###	14.75	5,540	40,857	75.6	75.6	###
2005-Dec-02 Fri	###	###	###	###			71.5	71.5	0.0
2005-Dec-01 Thu	###	###	###	###			###	###	0.0
2005-Nov-30 Wed	14.7	14.7	###	14.7			###	###	###
2005-Nov-29 Tue	###	14.7	###	14.7			###	###	###
2005-Nov-28 Mon	###	###	###	###			###	###	0.0
2005-Nov-25 Fri	###	14.7	###	###	20,442	150,248	###	###	0.0
2005-Nov-24 Thu	###	14.7	###	14.7	11,575	85,076	###	###	###
2005-Nov-23 Wed	14.52	###	14.52	###	8,427	61,180	80.0	80.0	0.0
2005-Nov-22 Tue	14.5	14.5	14.47	14.5	12,788	###	74.6	74.6	1.0
2005-Nov-21 Mon	###	14.5	###	14.5			###	###	1.0
2005-Nov-18 Fri	14.4	14.4	###	###	12,447	###	24.3	24.3	0.0
2005-Nov-17 Thu	###	###	###	###			###	###	0.0
2005-Nov-16 Wed	14.51	14.51	14.4	14.4			###	###	1.0
2005-Nov-15 Tue	14.5	14.52	###	14.52			###	###	1.0
2005-Nov-14 Mon	###	###	14.5	14.5			29.1	29.1	1.0
2005-Nov-11 Fri	###	14.7	###	###			36.0	36.0	0.0
2005-Nov-10 Thu	###	###	14.51	###			69.7	69.7	0.0
2005-Nov-09 Wed	###	###	###	###			73.4	73.4	0.0
2005-Nov-08 Tue	14.57	###	14.57	###			###	###	0.0
2005-Nov-07 Mon	14.5	14.53	14.5	14.53	10,389	###	###	###	1.0
2005-Nov-04 Fri	14.45	14.5	14.45	14.5	575	8,323	72.8	72.8	1.0
2005-Nov-03 Thu	14.5	14.5	14.5	14.5			###	###	1.0
2005-Nov-02 Wed	14.5	14.5	14.45	14.46			34.5	34.5	1.0
2005-Nov-01 Tue	14.51	14.53	14.5	14.5	1,185	###	###	###	1.0
2005-Oct-31 Mon	14.55	14.55	14.5	14.51	14,942	###	###	###	###
2005-Oct-28 Fri	14.51	14.55	14.5	14.55			73.9	73.9	###
2005-Oct-27 Thu	14.45	14.7	14.45	14.5			###	###	1.0
2005-Oct-26 Wed	###	###	14.45	14.45	7,342	53,045	21.5	21.5	1.0
2005-Oct-25 Tue	14.55	###	14.55	14.55	22,473	###	69.2	69.2	###
2005-Oct-24 Mon	14.56	14.56	14.55	14.55	3,420	49,778	34.0	34.0	###
2005-Oct-21 Fri	14.78	14.78	###	###			###	###	0.0
2005-Oct-20 Thu	###	14.78	14.55	14.78	4,189	###	85.3	85.3	1.1
2005-Oct-19 Wed	14.81	14.81	14.55	14.7	29,677	435,658	40.9	40.9	###
2005-Oct-18 Tue	14.85	14.85	14.85	14.85	1,546	22,958	###	###	###
2005-Oct-17 Mon	14.81	14.85	14.7	14.75			###	###	###
2005-Oct-14 Fri	14.7	14.75	14.7	14.7	10,386	###	73.6	73.6	###
2005-Oct-13 Thu	14.75	14.75	###	###			###	###	0.0
2005-Oct-12 Wed	14.75	14.8	14.7	14.75	16,121	237,784	65.0	65.0	###
2005-Oct-11 Tue	14.55	14.75	14.55	14.75			###	###	###
2005-Oct-10 Mon	14.52	14.75	14.42	14.75			80.8	80.8	###
2005-Oct-07 Fri	14.42	14.5	14.42	14.5			###	###	1.0
2005-Oct-06 Thu	14.42	14.5	14.42	14.42			###	###	###
2005-Oct-05 Wed	14.5	14.55	14.4	14.55	7,689	###	###	###	###
2005-Oct-04 Tue	14.47	14.55	14.44	14.5			72.6	72.6	1.0
2005-Oct-03 Mon	14.75	14.75	###	###			###	###	0.0
2005-Sep-30 Fri	###	14.7	14.55	14.7			69.8	69.8	###
2005-Sep-29 Thu	###	###	###	###	680	0	65.9	65.9	0.0
2005-Sep-28 Wed	###	###	14.5	14.5	3,045	22,076	27.1	27.1	1.0
2005-Sep-27 Tue	###	###	###	###			###	###	0.0
2005-Sep-26 Mon	###	14.4	###	14.4			###	###	1.0
2005-Sep-23 Fri	14.29	14.4	14.28	14.4			###	###	1.0
2005-Sep-22 Thu	14.23	14.29	14.2	14.29	45,823	652,748	68.8	68.8	###
2005-Sep-21 Wed	###	14.25	###	14.25	19,871	141,580	74.5	74.5	1.0
2005-Sep-20 Tue	###	###	###	###			22.0	22.0	0.0
2005-Sep-19 Mon	###	14.2	###	14.2			###	###	1.0
2005-Sep-16 Fri	14.2	###	###	###			24.1	24.1	0.0
2005-Sep-15 Thu	###	14.2	###	14.2			###	###	1.0
2005-Sep-14 Wed	###	###	###	###	40,780	0	31.6	31.6	0.0
2005-Sep-13 Tue	###	###	###	###			72.7	72.7	0.0
2005-Sep-12 Mon	13.79	###	13.79	###	64,557	445,120	###	###	0.0
2005-Sep-09 Fri	13.82	13.85	13.79	13.85	4,622	63,876	###	###	###
2005-Sep-08 Thu	###	###	13.82	13.82	4,026	###	###	###	1.0
2005-Sep-07 Wed	###	###	###	###	4,120	0	###	###	0.0
2005-Sep-06 Tue	###	###	13.85	13.85			28.7	28.7	###
2005-Sep-05 Mon	13.85	###	13.8	###	2,270	###	82.5	82.5	0.0
2005-Sep-02 Fri	###	###	13.85	13.85			###	###	###
2005-Sep-01 Thu	###	###	###	###			64.1	64.1	0.0
2005-Aug-31 Wed	###	###	###	###			29.5	29.5	0.0
2005-Aug-30 Tue	###	###	13.87	###			73.3	73.3	0.0
2005-Aug-29 Mon	###	###	###	###			###	###	0.0
2005-Aug-26 Fri	###	###	###	###	4,075	0	###	###	0.0
2005-Aug-25 Thu	###	###	###	###	4,720	0	###	###	0.0
2005-Aug-24 Wed	###	14.2	###	14.2			###	###	1.0
2005-Aug-23 Tue	14.2	14.23	###	###			32.2	32.2	0.0
2005-Aug-22 Mon	###	###	###	###			###	###	0.0
2005-Aug-19 Fri	###	###	###	###	17,678	0	###	###	0.0
2005-Aug-18 Thu	13.71	###	13.71	###	13,379	###	###	###	0.0
2005-Aug-17 Wed	13.79	13.79	13.7	13.7	3,657	###	###	###	1.0
2005-Aug-16 Tue	13.73	13.79	###	13.79	4,521	31,172	69.1	69.1	1.0
2005-Aug-15 Mon	13.7	13.75	###	13.73			68.7	68.7	###
2005-Aug-12 Fri	13.8	13.8	13.7	13.8			68.6	68.6	1.0
2005-Aug-11 Thu	13.7	13.75	13.7	13.7			62.9	62.9	1.0
2005-Aug-10 Wed	13.8	13.8	13.73	13.75			###	###	1.0
2005-Aug-09 Tue	###	13.8	###	13.75	28,458	###	78.9	78.9	1.0
2005-Aug-08 Mon	###	###	13.5	13.55			###	###	1.0
2005-Aug-05 Fri	###	###	###	###	2,950	0	###	###	0.0
2005-Aug-04 Thu	13.5	###	13.46	###	1,840	12,383	###	###	0.0
2005-Aug-03 Wed	13.5	13.51	13.5	13.5			71.9	71.9	1.0
2005-Aug-02 Tue	13.49	13.5	13.46	13.5	4,058	###	###	###	1.0
2005-Aug-01 Mon	13.49	13.5	13.49	13.5			###	###	1.0
2005-Jul-29 Fri	13.5	13.5	13.5	13.5	20,623	###	###	###	1.0
2005-Jul-28 Thu	13.52	13.55	13.5	13.5			###	###	1.0
2005-Jul-27 Wed	13.59	13.59	13.5	13.5			27.8	27.8	1.0
2005-Jul-26 Tue	13.5	13.52	13.5	13.52			###	###	1.0
2005-Jul-25 Mon	13.5	13.5	13.46	13.46	8,850	###	###	###	###
2005-Jul-22 Fri	13.46	13.5	13.46	13.46	2,040	###	62.9	62.9	###
2005-Jul-21 Thu	13.45	13.57	13.45	13.46			###	###	###
2005-Jul-20 Wed	13.51	13.54	13.48	13.48	8,171	###	###	###	1.0
2005-Jul-19 Tue	13.54	13.55	13.5	13.51	5,779	###	###	###	###
2005-Jul-18 Mon	13.5	13.55	13.5	13.5			###	###	1.0
2005-Jul-15 Fri	###	13.5	###	13.5	2,787	###	80.6	80.6	1.0
2005-Jul-14 Thu	###	###	13.27	13.27	1,685	11,179	28.5	28.5	0.9
2005-Jul-13 Wed	###	13.48	###	13.48			79.1	79.1	1.0
2005-Jul-12 Tue	###	###	###	###	5,355	0	71.8	71.8	0.0
2005-Jul-11 Mon	###	13.2	###	###	7,754	51,176	###	###	0.0
2005-Jul-08 Fri	###	13.2	###	###			21.7	21.7	0.0
2005-Jul-07 Thu	###	###	###	###	4,047	0	###	###	0.0
2005-Jul-06 Wed	###	###	###	###	40	0	71.5	71.5	0.0
2005-Jul-05 Tue	###	###	13.2	13.2			7.8	7.8	0.9
2005-Jul-04 Mon	###	###	###	###	2,925	0	33.5	33.5	0.0
2005-Jul-01 Fri	###	###	###	###	2,645	0	###	###	0.0
2005-Jun-30 Thu	12.85	###	12.85	###			###	###	0.0
2005-Jun-29 Wed	12.85	###	12.85	###			75.1	75.1	0.0
2005-Jun-28 Tue	###	###	12.85	12.85	4,929	###	27.6	27.6	0.9
2005-Jun-27 Mon	12.78	###	12.75	###	12,756	###	###	###	0.0
2005-Jun-24 Fri	12.8	###	12.8	###	6,029	38,585	76.2	76.2	0.0
2005-Jun-23 Thu	12.8	###	12.8	###	11,727	75,052	###	###	0.0
2005-Jun-22 Wed	###	###	12.8	12.8			30.8	30.8	0.9
2005-Jun-21 Tue	###	###	12.82	###	6,981	44,748	###	###	0.0
2005-Jun-20 Mon	###	###	12.8	12.8	26,376	###	33.4	33.4	0.9
2005-Jun-17 Fri	12.75	12.75	###	12.75	7,023	44,771	###	###	###
2005-Jun-16 Thu	###	###	12.75	12.75	855	5,450	24.1	24.1	###
2005-Jun-15 Wed	12.7	###	12.7	###			###	###	0.0
2005-Jun-14 Tue	###	12.75	12.5	###	7,884	###	###	###	0.0
2005-Jun-10 Fri	###	###	###	###	344	0	###	###	0.0
2005-Jun-09 Thu	12.49	###	12.49	###	11,126	69,481	###	###	0.0
2005-Jun-08 Wed	###	###	12.5	12.5	2,954	###	25.4	25.4	0.9
2005-Jun-07 Tue	###	12.8	12.55	12.7	3,623	45,921	###	###	0.9
2005-Jun-06 Mon	12.78	12.8	###	12.75	4,547	###	###	###	###
2005-Jun-03 Fri	###	12.8	###	12.79	4,557	###	77.7	77.7	###
2005-Jun-02 Thu	12.7	12.7	12.57	12.7			###	###	0.9
2005-Jun-01 Wed	###	###	12.7	12.7	3,373	###	###	###	0.9
2005-May-31 Tue	12.8	###	12.8	###			###	###	0.0
2005-May-30 Mon	###	###	12.8	###	2,042	###	###	###	0.0
2005-May-27 Fri	12.8	12.8	###	###	6,985	###	###	###	0.0
2005-May-26 Thu	12.79	12.8	12.79	12.79			###	###	###
2005-May-25 Wed	###	12.79	###	12.79			###	###	###
2005-May-24 Tue	12.75	12.75	###	###			###	###	0.0
2005-May-23 Mon	###	###	12.51	12.51	1,679	###	###	###	###
2005-May-20 Fri	12.75	12.75	###	###			###	###	0.0
2005-May-19 Thu	12.7	12.8	12.7	12.8	1,750	###	72.1	72.1	0.9
2005-May-18 Wed	12.5	###	12.5	###	3,040	###	77.2	77.2	0.0
2005-May-17 Tue	12.75	12.75	12.75	12.75	86	###	78.4	78.4	###
2005-May-16 Mon	###	###	12.5	###	4,159	###	###	###	0.0
2005-May-13 Fri	12.85	###	###	###			###	###	0.0
2005-May-12 Thu	###	###	###	###	3,350	0	###	###	0.0
2005-May-11 Wed	###	###	12.59	###	5,955	37,486	67.0	67.0	0.0
2005-May-10 Tue	12.71	###	12.71	###			84.8	84.8	0.0
2005-May-09 Mon	12.71	12.71	###	12.71			###	###	0.9
2005-May-06 Fri	12.7	12.7	12.7	12.7	0				0.9
2005-May-05 Thu	12.7	12.75	12.7	12.7	11,589	147,470	###	###	0.9
2005-May-04 Wed	###	###	###	###	1,440	0	###	###	0.0
2005-May-03 Tue	###	###	###	###			###	###	0.0
2005-May-02 Mon	12.75	###	12.75	###	5,554	###	###	###	0.0
2005-Apr-29 Fri	12.81	###	12.8	12.8	6,725	43,040	###	###	0.9
2005-Apr-28 Thu	###	###	12.8	12.8			26.0	26.0	0.9
2005-Apr-27 Wed	###	###	12.8	12.8	3,181	20,358	18.5	18.5	0.9
2005-Apr-26 Tue	13.2	13.2	###	###	1,380	###	38.3	38.3	0.0
2005-Apr-22 Fri	13.2	13.2	13.2	13.2			71.3	71.3	0.9
2005-Apr-21 Thu	###	13.2	###	###			###	###	0.0
2005-Apr-20 Wed	###	###	###	###	1,845	0	###	###	0.0
2005-Apr-19 Tue	12.52	###	12.52	###	2,650	16,589	84.4	84.4	0.0
2005-Apr-18 Mon	###	###	12.5	12.5			20.2	20.2	0.9
2005-Apr-15 Fri	###	###	12.88	###	6,746	43,444	21.9	21.9	0.0
2005-Apr-14 Thu	12.85	13.4	12.85	###	5,580	###	###	###	0.0
2005-Apr-13 Wed	13.5	13.5	12.85	13.4	3,271	###	32.6	32.6	1.0
2005-Apr-12 Tue	13.72	13.72	13.55	13.55			22.9	22.9	1.0
2005-Apr-11 Mon	13.75	###	13.75	13.75	3,255	22,378	77.6	77.6	1.0
2005-Apr-08 Fri	###	###	###	###	2,170	0	26.2	26.2	0.0
2005-Apr-07 Thu	###	###	###	###	1,380	0	###	###	0.0
2005-Apr-06 Wed	###	###	###	###	2,827	0	###	###	0.0
2005-Apr-05 Tue	###	###	###	###			29.5	29.5	0.0
2005-Apr-04 Mon	###	###	###	###			###	###	0.0
2005-Apr-01 Fri	13.7	###	###	###	10,049	0	###	###	0.0
2005-Mar-31 Thu	13.5	13.7	13.5	###	6,250	###	###	###	0.0
2005-Mar-30 Wed	13.75	13.75	13.4	###			48.4	48.4	0.0
2005-Mar-29 Tue	14.21	14.21	###	###			###	###	0.0
2005-Mar-24 Thu	14.4	14.4	14.21	14.21	4,042	57,820	###	###	###
2005-Mar-23 Wed	14.55	14.55	14.5	14.5	1,650	###	###	###	1.0
2005-Mar-22 Tue	###	###	###	###			###	###	0.0
2005-Mar-21 Mon	14.75	14.78	###	###			###	###	0.0
2005-Mar-18 Fri	14.85	###	14.75	14.75	2,350	###	###	###	###
2005-Mar-17 Thu	###	###	14.8	14.8			33.1	33.1	1.1
2005-Mar-16 Wed	###	###	###	###			31.3	31.3	0.0
2005-Mar-15 Tue	###	###	###	###			86.4	86.4	0.0
2005-Mar-14 Mon	14.29	14.5	14.25	14.5			81.1	81.1	1.0
2005-Mar-11 Fri	###	14.25	###	14.25	11,050	###	###	###	1.0
2005-Mar-10 Thu	14.25	14.25	###	###			###	###	0.0
2005-Mar-09 Wed	14.22	14.25	14.2	14.25	7,475	###	###	###	1.0
2005-Mar-08 Tue	###	14.2	###	14.2	9,750	69,225	###	###	1.0
2005-Mar-07 Mon	###	14.2	###	14.2			71.4	71.4	1.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	14.2	14.2	###	###			###	###	0.0
2005-Mar-02 Wed	###	14.25	###	14.22			###	###	1.0
2005-Mar-01 Tue	14.25	14.25	###	###	11,772	83,875	24.9	24.9	0.0
2005-Feb-28 Mon	###	14.25	###	14.25			###	###	1.0
2005-Feb-25 Fri	###	14.25	###	14.25	17,646	125,727	###	###	1.0
2005-Feb-24 Thu	13.87	###	13.87	###	2,120	###	81.0	81.0	0.0
2005-Feb-23 Wed	13.83	14.2	13.83	14.2			###	###	1.0
2005-Feb-22 Tue	13.83	13.83	13.83	13.83	353	4,881	75.8	75.8	1.0
2005-Feb-21 Mon	###	###	13.89	13.89	7,370	51,184	###	###	1.0
2005-Feb-18 Fri	###	###	13.83	13.83	755	5,220	###	###	1.0
2005-Feb-17 Thu	13.81	13.83	13.81	13.83	3,647	###	71.7	71.7	1.0
2005-Feb-16 Wed	###	###	###	###	5,589	0	###	###	0.0
2005-Feb-15 Tue	###	###	13.86	13.86	6,972	###	28.5	28.5	###
2005-Feb-14 Mon	###	###	###	###	586	0	###	###	0.0
2005-Feb-11 Fri	13.82	###	13.81	13.85	4,677	###	66.3	66.3	###
2005-Feb-10 Thu	###	###	13.81	13.81	3,641	25,141	17.7	17.7	###
2005-Feb-09 Wed	###	14.2	###	14.2	2,773	19,688	###	###	1.0
2005-Feb-08 Tue	###	###	###	###	1,148	0	73.1	73.1	0.0
2005-Feb-07 Mon	###	###	###	###			###	###	0.0
2005-Feb-04 Fri	14.2	14.2	###	###	3,420	24,282	###	###	0.0
2005-Feb-03 Thu	14.24	14.25	###	###			###	###	0.0
2005-Feb-02 Wed	###	14.2	###	14.2			###	###	1.0
2005-Feb-01 Tue	###	###	###	###			###	###	0.0
2005-Jan-31 Mon	###	###	###	###	3,828	0	84.5	84.5	0.0
2005-Jan-28 Fri	14.2	14.23	###	###			21.5	21.5	0.0
2005-Jan-27 Thu	###	###	###	###	3,240	0	###	###	0.0
2005-Jan-25 Tue	###	###	###	###	6,045	0	73.5	73.5	0.0
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	###	###			67.7	67.7	0.0
2005-Jan-20 Thu	###	###	13.8	13.8			###	###	1.0
2005-Jan-19 Wed	###	###	###	13.8	4,457	0	###	###	1.0
2005-Jan-18 Tue	###	###	###	###			74.6	74.6	0.0
2005-Jan-17 Mon	13.57	13.7	13.45	###			###	###	0.0
2005-Jan-14 Fri	13.55	13.58	13.43	13.43	2,525	###	25.4	25.4	###
2005-Jan-13 Thu	13.59	###	13.41	13.42			###	###	1.0
2005-Jan-12 Wed	13.4	13.45	13.4	13.4	1,848	###	###	###	1.0
2005-Jan-11 Tue	13.4	13.55	13.4	13.55			###	###	1.0
2005-Jan-10 Mon	###	###	13.4	13.4	3,049	20,428	15.8	15.8	1.0
2005-Jan-07 Fri	###	###	###	13.25			###	###	###
2005-Jan-06 Thu	13.5	13.5	###	###	4,320	###	###	###	0.0
2005-Jan-05 Wed	13.53	13.7	13.25	13.5	4,923	###	30.4	30.4	1.0
2005-Jan-04 Tue	13.54	13.75	13.53	13.75	3,742	51,040	84.3	84.3	1.0
2004-Dec-31 Fri	13.46	13.74	13.46	13.74	3,579	48,674	87.7	87.7	###
2004-Dec-30 Thu	13.21	13.4	13.2	13.4			84.2	84.2	1.0
2004-Dec-29 Wed	###	###	###	###			72.7	72.7	0.0
2004-Dec-24 Fri	13.25	13.25	13.22	13.25	1,150	15,220	###	###	###
2004-Dec-23 Thu	###	13.24	###	###	18,353	###	###	###	0.0
2004-Dec-22 Wed	###	13.25	###	13.25			83.9	83.9	###
2004-Dec-21 Tue	13.24	13.24	12.8	###			12.2	12.2	0.0
2004-Dec-20 Mon	###	13.27	###	13.25	5,150	34,170	###	###	###
2004-Dec-17 Fri	12.71	###	12.71	###	7,686	48,844	###	###	0.0
2004-Dec-16 Thu	12.5	12.89	12.48	12.7	5,857	###	###	###	0.9
2004-Dec-15 Wed	###	###	###	###	7,174	0	83.4	83.4	0.0
2004-Dec-14 Tue	###	###	###	###	8,383	0	###	###	0.0
2004-Dec-13 Mon	###	###	###	###			16.0	16.0	0.0
2004-Dec-10 Fri	###	###	###	###	20,542	0	36.2	36.2	0.0
2004-Dec-09 Thu	###	###	12.5	12.5	9,770	###	###	###	0.9
2004-Dec-08 Wed	###	###	###	13.25	11,172	0	48.4	48.4	###
2004-Dec-07 Tue	###	###	13.4	13.4	2,450	###	###	###	1.0
2004-Dec-06 Mon	13.7	13.75	###	###	6,549	45,024	37.1	37.1	0.0
2004-Dec-03 Fri	13.5	###	13.5	###			81.6	81.6	0.0
2004-Dec-02 Thu	###	13.7	13.5	13.5	5,247	71,359	27.5	27.5	1.0
2004-Dec-01 Wed	###	###	13.5	13.5	10,950	###	35.1	35.1	1.0
2004-Nov-30 Tue	###	###	13.5	13.5	5,280	35,640	###	###	1.0
2004-Nov-29 Mon	13.7	13.7	13.52	###			###	###	0.0
2004-Nov-26 Fri	13.7	13.7	13.4	13.7	2,678	36,286	###	###	1.0
2004-Nov-25 Thu	13.71	13.75	13.7	13.75			66.0	66.0	1.0
2004-Nov-24 Wed	13.79	13.79	###	###			27.4	27.4	0.0
2004-Nov-23 Tue	###	13.78	###	13.78			###	###	1.0
2004-Nov-22 Mon	###	###	###	13.26			###	###	0.9
2004-Nov-19 Fri	13.2	###	###	###			###	###	0.0
2004-Nov-18 Thu	13.82	13.82	13.5	13.53			14.7	14.7	###
2004-Nov-17 Wed	###	###	13.8	13.84			29.5	29.5	1.0
2004-Nov-16 Tue	14.25	14.25	###	###	3,753	26,740	###	###	0.0
2004-Nov-15 Mon	14.25	14.25	14.25	14.25	3,129	44,588	67.1	67.1	1.0
2004-Nov-12 Fri	14.25	14.25	###	14.25	8,124	57,883	65.9	65.9	1.0
2004-Nov-11 Thu	###	14.4	14.25	14.25	6,254	89,588	###	###	1.0
2004-Nov-10 Wed	14.41	14.44	###	###	5,577	###	###	###	0.0
2004-Nov-09 Tue	14.44	14.45	###	14.44			70.5	70.5	###
2004-Nov-08 Mon	14.45	14.45	###	14.44			32.5	32.5	###
2004-Nov-05 Fri	###	14.47	###	14.47	4,485	32,448	74.6	74.6	###
2004-Nov-04 Thu	14.2	14.48	###	14.45	3,325	24,073	###	###	1.0
2004-Nov-03 Wed	14.28	14.4	14.2	14.2	10,177	###	27.1	27.1	1.0
2004-Nov-02 Tue	14.25	###	14.25	###	2,558	18,225	###	###	0.0
2004-Nov-01 Mon	14.4	14.4	14.2	14.4	4,647	66,452	71.5	71.5	1.0
2004-Oct-29 Fri	14.42	14.5	14.4	14.4			###	###	1.0
2004-Oct-28 Thu	14.52	14.54	###	14.4			25.3	25.3	1.0
2004-Oct-27 Wed	###	###	###	14.54			###	###	1.0
2004-Oct-26 Tue	###	14.5	14.22	14.22	7,357	105,646	###	###	1.0
2004-Oct-25 Mon	13.81	14.25	13.81	14.25	9,959	139,724	90.9	90.9	1.0
2004-Oct-22 Fri	###	###	13.8	13.8	9,425	###	17.6	17.6	1.0
2004-Oct-21 Thu	###	###	###	###			24.8	24.8	0.0
2004-Oct-20 Wed	14.2	14.2	###	###	3,340	###	###	###	0.0
2004-Oct-19 Tue	14.2	14.2	###	###	550	###	21.9	21.9	0.0
2004-Oct-18 Mon	###	###	###	###			73.3	73.3	0.0
2004-Oct-15 Fri	###	###	###	14.21	5,855	0	###	###	###
2004-Oct-14 Thu	14.44	14.45	###	###			30.7	30.7	0.0
2004-Oct-13 Wed	13.7	14.85	13.7	14.45	12,155	###	94.2	94.2	1.0
2004-Oct-12 Tue	###	13.5	###	13.5			80.7	80.7	1.0
2004-Oct-11 Mon	13.4	13.4	13.28	13.28	5,355	###	25.5	25.5	0.9
2004-Oct-08 Fri	13.5	13.5	13.4	13.4	5,947	79,987	24.3	24.3	1.0
2004-Oct-07 Thu	13.4	13.5	13.28	13.5	6,642	###	###	###	1.0
2004-Oct-06 Wed	###	13.4	###	13.4	5,488	###	###	###	1.0
2004-Oct-05 Tue	13.25	13.4	13.21	###	4,220	56,147	###	###	0.0
2004-Oct-04 Mon	13.2	13.2	13.2	13.2	250	###	###	###	0.9
2004-Oct-01 Fri	13.21	13.21	###	13.2			34.0	34.0	0.9
2004-Sep-30 Thu	###	13.2	###	###	4,228	###	###	###	0.0
2004-Sep-29 Wed	###	###	###	###			68.0	68.0	0.0
2004-Sep-28 Tue	###	12.7	###	12.7	5,746	36,487	###	###	0.9
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	12.58	###	12.2	###	7,950	###	77.3	77.3	0.0
2004-Sep-23 Thu	12.45	12.59	12.44	12.59	5,973	74,752	78.9	78.9	###
2004-Sep-22 Wed	###	###	12.45	12.45			19.6	19.6	###
2004-Sep-21 Tue	###	###	###	12.52			###	###	0.9
2004-Sep-20 Mon	###	12.52	###	12.51	4,573	28,626	###	###	###
2004-Sep-17 Fri	11.75	###	11.7	12.25			###	###	0.9
2004-Sep-16 Thu	11.45	11.75	11.45	11.75	970	11,252	88.0	88.0	###
2004-Sep-15 Wed	###	###	11.45	11.45	4,385	###	14.9	14.9	0.8
2004-Sep-14 Tue	11.53	###	11.45	###	3,282	18,789	###	###	0.0
2004-Sep-13 Mon	11.45	11.48	11.45	11.45			68.9	68.9	0.8
2004-Sep-10 Fri	11.45	11.45	11.42	11.42			28.9	28.9	0.8
2004-Sep-09 Thu	11.4	11.45	11.4	11.45	6,344	72,480	###	###	0.8
2004-Sep-08 Wed	11.4	11.4	11.4	11.4			###	###	0.8
2004-Sep-07 Tue	11.45	11.45	11.4	11.4			30.9	30.9	0.8
2004-Sep-06 Mon	11.42	11.45	11.42	11.45			73.1	73.1	0.8
2004-Sep-03 Fri	11.4	11.44	11.4	11.4			###	###	0.8
2004-Sep-02 Thu	11.44	11.45	11.4	11.4			###	###	0.8
2004-Sep-01 Wed	11.4	11.44	11.4	11.4			70.2	70.2	0.8
2004-Aug-31 Tue	11.45	11.45	11.4	11.45	1,984	###	70.8	70.8	0.8
2004-Aug-30 Mon	11.49	11.5	11.42	11.5	9,470	108,526	###	###	###
2004-Aug-27 Fri	11.48	11.5	11.48	11.5			###	###	###
2004-Aug-26 Thu	###	11.48	###	11.48	6,572	37,723	###	###	0.8
2004-Aug-25 Wed	###	11.5	###	###			29.3	29.3	0.0
2004-Aug-24 Tue	11.26	11.5	11.26	###			###	###	0.0
2004-Aug-23 Mon	###	11.29	###	11.29	7,541	###	###	###	###
2004-Aug-20 Fri	10.8	###	10.8	###	4,682	25,282	###	###	0.0
2004-Aug-19 Thu	10.54	10.75	10.5	10.75	1,646	17,488	85.5	85.5	0.8
2004-Aug-18 Wed	10.54	10.54	10.54	10.54			75.6	75.6	0.8
2004-Aug-17 Tue	###	###	10.52	10.52			###	###	###
2004-Aug-16 Mon	###	###	10.8	10.8			###	###	###
2004-Aug-13 Fri	10.85	###	10.85	###	8,544	46,351	###	###	0.0
2004-Aug-12 Thu	10.7	10.85	10.7	10.8	6,086	65,576	81.8	81.8	###
2004-Aug-11 Wed	###	###	10.58	###	4,355	###	71.4	71.4	0.0
2004-Aug-10 Tue	###	###	###	###	4,478	0	79.9	79.9	0.0
2004-Aug-09 Mon	10.48	10.51	10.48	10.51	4,489	###	76.3	76.3	###
2004-Aug-06 Fri	10.4	10.48	10.4	10.48	4,350	###	79.1	79.1	0.7
2004-Aug-05 Thu	10.25	10.4	10.2	10.4	1,278	###	###	###	0.7
2004-Aug-04 Wed	###	10.4	###	###	5,622	###	###	###	0.0
2004-Aug-03 Tue	###	###	###	###			14.9	14.9	0.0
2004-Aug-02 Mon	10.26	10.4	10.25	10.4			83.3	83.3	0.7
2004-Jul-30 Fri	10.25	10.26	10.25	10.26	477	###	63.2	63.2	0.7
2004-Jul-29 Thu	10.25	###	10.25	10.25	985	5,048	71.6	71.6	0.7
2004-Jul-28 Wed	10.2	###	10.2	###			78.7	78.7	0.0
2004-Jul-27 Tue	10.2	10.2	###	10.2	4,558	23,245	###	###	0.7
2004-Jul-26 Mon	10.2	10.24	10.2	10.24			###	###	###
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	###	###	###	###	2,347	0	###	###	0.0
2004-Jul-21 Wed	10.22	###	10.22	###	3,775	###	75.5	75.5	0.0
2004-Jul-20 Tue	10.51	10.51	10.2	10.22			13.6	13.6	0.7
2004-Jul-19 Mon	10.55	10.55	10.51	10.51			###	###	###
2004-Jul-16 Fri	###	###	10.51	10.51	670	3,520	###	###	###
2004-Jul-15 Thu	10.55	###	10.5	###	2,020	###	###	###	0.0
2004-Jul-14 Wed	10.5	10.5	10.5	10.5	240	2,520	###	###	0.8
2004-Jul-13 Tue	10.5	10.5	###	10.5			73.6	73.6	0.8
2004-Jul-12 Mon	10.5	10.51	10.4	10.5			74.4	74.4	0.8
2004-Jul-09 Fri	###	###	10.5	###	1,680	8,820	###	###	0.0
2004-Jul-08 Thu	###	###	###	###			###	###	0.0
2004-Jul-07 Wed	10.7	10.75	###	10.7	9,055	48,670	65.2	65.2	0.8
2004-Jul-06 Tue	10.7	10.7	###	10.7	8,179	43,757	###	###	0.8
2004-Jul-05 Mon	10.4	10.75	10.4	10.75	7,188	###	91.3	91.3	0.8
2004-Jul-02 Fri	###	10.4	###	10.4	5,225	27,170	###	###	0.7
2004-Jul-01 Thu	###	###	###	###	2,554	0	###	###	0.0
2004-Jun-30 Wed	###	###	###	###			28.5	28.5	0.0
2004-Jun-29 Tue	###	###	###	###	1,549	0	22.8	22.8	0.0
2004-Jun-28 Mon	###	###	###	###			###	###	0.0
2004-Jun-25 Fri	10.21	10.21	###	10.2			33.0	33.0	0.7
2004-Jun-24 Thu	10.7	10.7	10.2	10.2			5.9	5.9	0.7
2004-Jun-23 Wed	10.5	10.7	10.45	10.7			85.7	85.7	0.8
2004-Jun-22 Tue	###	10.5	###	10.5	5,482	28,780	###	###	0.8
2004-Jun-21 Mon	###	###	###	###	7,474	0	92.9	92.9	0.0
2004-Jun-18 Fri	9.85	###	9.85	###			82.3	82.3	0.0
2004-Jun-17 Thu	9.84	9.89	9.71	9.89			###	###	###
2004-Jun-16 Wed	10.2	10.2	9.8	9.8	12,826	###	7.8	7.8	0.7
2004-Jun-15 Tue	###	###	###	###			###	###	0.0
2004-Jun-14 Mon	9.85	###	9.85	###			###	###	0.0
2004-Jun-11 Fri	9.85	###	9.85	###			###	###	0.0
2004-Jun-10 Thu	9.76	###	9.76	###			83.1	83.1	0.0
2004-Jun-09 Wed	9.78	9.85	9.72	9.85			80.2	80.2	###
2004-Jun-08 Tue	9.8	9.83	9.78	9.78			34.9	34.9	0.7
2004-Jun-07 Mon	###	9.8	###	9.8	19,878	###	89.7	89.7	0.7
2004-Jun-04 Fri	9.5	###	9.5	###	14,758	###	80.4	80.4	0.0
2004-Jun-03 Thu	9.25	9.4	9.24	9.4	7,750	###	###	###	###
2004-Jun-02 Wed	###	9.24	###	9.24			77.0	77.0	###
2004-Jun-01 Tue	###	###	###	###			78.6	78.6	0.0
2004-May-31 Mon	###	###	###	###	9,480	0	###	###	0.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	###			64.3	64.3	0.0
2004-May-26 Wed	###	###	###	###			###	###	0.0
2004-May-25 Tue	###	###	###	###	247	0	###	###	0.0
2004-May-24 Mon	###	###	9	9	11,576	###	29.0	29.0	0.6
2004-May-21 Fri	###	###	###	###			24.4	24.4	0.0
2004-May-20 Thu	###	###	###	###	6,949	0	76.3	76.3	0.0
2004-May-19 Wed	###	###	###	###			31.2	31.2	0.0
2004-May-18 Tue	###	###	###	###	7,278	0	73.5	73.5	0.0
2004-May-17 Mon	###	###	###	###	6,775	0	78.7	78.7	0.0
2004-May-14 Fri	###	###	9	9	1,970	###	###	###	0.6
2004-May-13 Thu	###	###	###	###	1,074	0	75.5	75.5	0.0
2004-May-12 Wed	###	###	###	###	2,721	0	###	###	0.0
2004-May-11 Tue	9.22	9.26	9.2	9.2			###	###	0.7
2004-May-10 Mon	9.23	9.26	9.22	9.22	4,386	40,526	###	###	0.7
2004-May-07 Fri	9.25	9.25	9.21	9.22	9,784	###	33.1	33.1	0.7
2004-May-06 Thu	9.2	9.25	9.2	9.25			78.8	78.8	###
2004-May-05 Wed	###	9.24	###	9.2	6,083	###	72.9	72.9	0.7
2004-May-04 Tue	9.25	9.25	###	###	5,742	26,556	22.2	22.2	0.0
2004-May-03 Mon	9.28	###	9.25	###	4,050	###	80.0	80.0	0.0
2004-Apr-30 Fri	9.4	9.4	###	###	2,840	13,348	25.6	25.6	0.0
2004-Apr-29 Thu	9.4	9.5	9.4	9.4	4,320	40,824	79.6	79.6	###
2004-Apr-28 Wed	9.55	###	9.45	9.45			26.3	26.3	0.7
2004-Apr-27 Tue	9.5	9.5	9.45	9.5	8,028	###	74.4	74.4	0.7
2004-Apr-26 Mon	9.4	9.5	9.4	9.5			85.7	85.7	0.7
2004-Apr-23 Fri	###	9.4	9.25	9.4			###	###	###
2004-Apr-22 Thu	###	9.5	###	9.5	2,575	###	96.2	96.2	0.7
2004-Apr-21 Wed	###	###	###	###			###	###	0.0
2004-Apr-20 Tue	9	###	9	9	4,429	###	70.4	70.4	0.6
2004-Apr-19 Mon	9	###	###	9	10,325	0	###	###	0.6
2004-Apr-16 Fri	###	9	###	###	2,981	###	71.7	71.7	0.0
2004-Apr-15 Thu	8.75	###	8.75	###	2,845	12,446	88.9	88.9	0.0
2004-Apr-14 Wed	8.74	8.74	8.52	###	8,323	71,827	###	###	0.0
2004-Apr-13 Tue	###	9	###	9	7,075	###	###	###	0.6
2004-Apr-08 Thu	###	###	###	###			###	###	0.0
2004-Apr-07 Wed	8.87	9	8.8	9			86.6	86.6	0.6
2004-Apr-06 Tue	###	###	8.87	###	4,446	###	33.4	33.4	0.0
2004-Apr-05 Mon	###	###	###	9	2,374	0	79.4	79.4	0.6
2004-Apr-02 Fri	8.87	8.87	8.87	8.87	570	5,055	###	###	###
2004-Apr-01 Thu	###	###	8.85	8.85			12.2	12.2	0.6
2004-Mar-31 Wed	###	###	8.87	###	15,671	###	79.9	79.9	0.0
2004-Mar-30 Tue	8.87	###	8.85	###			###	###	0.0
2004-Mar-29 Mon	8.89	###	8.86	###	11,885	52,650	###	###	0.0
2004-Mar-26 Fri	8.83	8.87	8.75	8.83	3,050	26,870	66.8	66.8	###
2004-Mar-25 Thu	8.85	8.85	8.83	8.83	1,889	###	###	###	###
2004-Mar-24 Wed	8.75	8.88	###	8.85			###	###	0.6
2004-Mar-23 Tue	8.7	8.75	###	8.75	8,524	###	###	###	0.6
2004-Mar-22 Mon	###	###	###	###	150	0	75.5	75.5	0.0
2004-Mar-19 Fri	8.58	###	8.56	8.56			31.4	31.4	###
2004-Mar-18 Thu	8.52	8.55	8.52	8.55			76.6	76.6	###
2004-Mar-17 Wed	8.44	###	8.44	8.5			###	###	0.6
2004-Mar-16 Tue	8.43	8.43	8.43	8.43	1,155	###	###	###	0.6
2004-Mar-15 Mon	8.4	8.43	8.4	8.43			75.6	75.6	0.6
2004-Mar-12 Fri	8.4	8.4	8.4	8.4			70.5	70.5	###
2004-Mar-11 Thu	8.29	8.43	8.29	8.43	11,180	###	###	###	0.6
2004-Mar-10 Wed	###	8.27	###	8.27	1,884	###	###	###	###
2004-Mar-09 Tue	###	###	###	###	3,321	0	###	###	0.0
2004-Mar-08 Mon	###	###	###	###	5,143	0	###	###	0.0
2004-Mar-05 Fri	###	###	###	###			69.1	69.1	0.0
2004-Mar-04 Thu	###	###	###	8.28	9,840	0	31.2	31.2	###
2004-Mar-03 Wed	###	8.45	###	8.45	11,771	###	79.7	79.7	###
2004-Mar-02 Tue	###	###	###	###	11,126	0	86.6	86.6	0.0
2004-Mar-01 Mon	###	###	###	###			###	###	0.0
2004-Feb-27 Fri	###	###	###	###			68.1	68.1	0.0
2004-Feb-26 Thu	###	###	###	###			###	###	0.0
2004-Feb-25 Wed	###	###	###	###	3,150	0	###	###	0.0
2004-Feb-24 Tue	###	###	###	###			71.2	71.2	0.0
2004-Feb-23 Mon	###	###	8	###			###	###	0.0
2004-Feb-20 Fri	###	###	###	###	23,885	0	78.1	78.1	0.0
2004-Feb-19 Thu	8	8	8	8	3,972	31,776	###	###	###
2004-Feb-18 Wed	8	###	###	8	5,826	0	66.0	66.0	###
2004-Feb-17 Tue	###	###	###	###			###	###	0.0
2004-Feb-16 Mon	###	###	###	###	1,779	0	###	###	0.0
2004-Feb-13 Fri	###	###	###	###			###	###	0.0
2004-Feb-12 Thu	###	###	###	###			64.3	64.3	0.0
2004-Feb-11 Wed	###	###	###	###	250	0	###	###	0.0
2004-Feb-10 Tue	###	###	8	###	3,185	12,740	76.9	76.9	0.0
2004-Feb-09 Mon	8	8	8	8	1,925	###	71.2	71.2	###
2004-Feb-06 Fri	8	8	8	8			66.1	66.1	###
2004-Feb-05 Thu	8	###	8	8			74.1	74.1	###
2004-Feb-04 Wed	8	###	###	8	15,821	0	73.1	73.1	###
2004-Feb-03 Tue	###	###	8	8	6,148	###	###	###	###
2004-Feb-02 Mon	###	###	###	###			73.1	73.1	0.0
2004-Jan-30 Fri	###	###	###	###			31.4	31.4	0.0
2004-Jan-29 Thu	###	###	###	###	2,150	0	34.0	34.0	0.0
2004-Jan-28 Wed	###	###	###	###			###	###	0.0
2004-Jan-27 Tue	8.2	8.2	###	###	4,020	16,482	###	###	0.0
2004-Jan-23 Fri	###	8.2	###	8.2	1,223	###	69.5	69.5	0.6
2004-Jan-22 Thu	8	###	8	###			###	###	0.0
2004-Jan-21 Wed	8	8	8	8			70.2	70.2	###
2004-Jan-20 Tue	###	8	###	8	9,050	###	73.1	73.1	###
2004-Jan-19 Mon	7.87	###	7.87	###			79.9	79.9	0.0
2004-Jan-16 Fri	###	###	###	###	1,258	0	###	###	0.0
2004-Jan-15 Thu	###	###	7.86	###			68.6	68.6	0.0
2004-Jan-14 Wed	7.89	###	7.89	###			###	###	0.0
2004-Jan-13 Tue	7.89	7.89	7.89	7.89			###	###	###
2004-Jan-12 Mon	7.86	7.89	7.85	7.89			71.9	71.9	###
2004-Jan-09 Fri	7.85	7.85	7.85	7.85	12,980	###	###	###	###
2004-Jan-08 Thu	7.85	7.85	7.81	7.85			###	###	###
2004-Jan-07 Wed	7.8	7.85	7.78	7.85	1,385	10,823	77.0	77.0	###
2004-Jan-06 Tue	7.85	7.85	7.8	7.8			###	###	0.6
2004-Jan-05 Mon	7.85	7.86	7.85	7.85			75.4	75.4	###
2004-Jan-02 Fri	7.85	7.85	7.85	7.85	1,240	###	###	###	###
2003-Dec-31 Wed	7.84	7.84	7.84	7.84	250	###	###	###	0.6
2003-Dec-30 Tue	7.8	7.8	7.78	7.8			###	###	0.6
2003-Dec-29 Mon	7.78	7.8	7.78	7.8			###	###	0.6
2003-Dec-24 Wed	7.85	7.85	7.84	7.84	450	###	###	###	0.6
2003-Dec-23 Tue	7.85	7.85	7.78	7.78	7,074	55,283	23.6	23.6	0.6
2003-Dec-22 Mon	7.87	7.87	7.84	7.84			###	###	0.6
2003-Dec-19 Fri	7.87	7.87	7.86	7.87	2,585	###	###	###	0.6
2003-Dec-18 Thu	7.89	7.89	7.86	7.87	4,350	34,256	37.4	37.4	0.6
2003-Dec-17 Wed	7.73	7.83	7.73	7.83	3,350	###	81.7	81.7	###
2003-Dec-16 Tue	7.73	7.74	7.73	7.73			72.7	72.7	0.6
2003-Dec-15 Mon	###	###	7.85	###			###	###	0.0
2003-Dec-12 Fri	###	###	7.72	###	2,340	###	###	###	0.0
2003-Dec-11 Thu	7.85	###	7.85	###			###	###	0.0
2003-Dec-10 Wed	7.85	7.85	7.85	7.85			75.6	75.6	###
2003-Dec-09 Tue	7.85	7.85	7.85	7.85			###	###	###
2003-Dec-08 Mon	7.85	7.85	7.85	7.85	0				###
2003-Dec-05 Fri	7.73	7.85	7.73	7.85			###	###	###
2003-Dec-04 Thu	7.7	7.7	###	###	3,452	###	###	###	0.0
2003-Dec-03 Wed	7.7	7.7	###	###	22,571	###	###	###	0.0
2003-Dec-02 Tue	7.75	7.8	7.72	7.72			###	###	###
2003-Dec-01 Mon	7.85	7.85	7.85	7.85	950	7,457	###	###	###
2003-Nov-28 Fri	7.75	###	7.75	###			###	###	0.0
2003-Nov-27 Thu	7.83	###	7.7	7.75			24.5	24.5	###
2003-Nov-26 Wed	###	7.8	###	7.8			78.9	78.9	0.6
2003-Nov-25 Tue	7.7	7.7	###	###	8,149	31,373	32.0	32.0	0.0
2003-Nov-24 Mon	###	7.75	###	7.75			82.7	82.7	###
2003-Nov-21 Fri	7.75	7.75	###	###	2,650	###	###	###	0.0
2003-Nov-20 Thu	7.7	7.7	###	###	33,470	128,859	###	###	0.0
2003-Nov-19 Wed	###	7.7	###	###	117,170	###	28.1	28.1	0.0
2003-Nov-18 Tue	7.85	###	7.7	7.7	6,423	24,728	###	###	0.6
2003-Nov-17 Mon	7.74	7.88	7.74	7.88			89.5	89.5	0.6
2003-Nov-14 Fri	7.85	7.85	7.72	7.74			22.9	22.9	0.6
2003-Nov-13 Thu	7.72	7.72	7.72	7.72	0				###
2003-Nov-12 Wed	###	7.75	7.57	7.72	32,828	###	###	###	###
2003-Nov-11 Tue	7.75	7.75	###	###			###	###	0.0
2003-Nov-10 Mon	7.87	7.89	7.75	7.75	9,040	###	###	###	###
2003-Nov-07 Fri	7.85	7.87	7.8	7.8			###	###	0.6
2003-Nov-06 Thu	7.75	7.85	7.75	7.82	1,970	###	78.9	78.9	0.6
2003-Nov-05 Wed	7.8	7.8	7.8	7.8	0				0.6
2003-Nov-04 Tue	7.81	7.85	7.73	7.8	4,040	31,471	###	###	0.6
2003-Nov-03 Mon	7.73	7.8	7.73	7.8	2,780	21,586	80.7	80.7	0.6
2003-Oct-31 Fri	7.7	7.8	###	7.7			70.3	70.3	0.6
2003-Oct-30 Thu	7.85	7.85	###	7.7	71,688	281,375	###	###	0.6
2003-Oct-29 Wed	###	###	7.85	7.85	51,725	203,020	27.6	27.6	###
2003-Oct-28 Tue	8	8	###	###			44.4	44.4	0.0
2003-Oct-27 Mon	8.2	8.2	###	###	4,977	###	32.6	32.6	0.0
2003-Oct-24 Fri	###	8.25	###	8.2	5,353	22,081	77.5	77.5	0.6
2003-Oct-23 Thu	###	###	###	###			85.4	85.4	0.0
2003-Oct-22 Wed	###	###	7.84	7.87	16,159	63,343	###	###	0.6
2003-Oct-21 Tue	7.87	###	7.87	###	4,571	17,986	71.0	71.0	0.0
2003-Oct-20 Mon	###	###	###	###			###	###	0.0
2003-Oct-17 Fri	7.8	###	7.8	###			###	###	0.0
2003-Oct-16 Thu	7.75	7.75	7.72	7.75	67,683	523,528	68.6	68.6	###
2003-Oct-15 Wed	7.72	7.74	7.7	7.71	51,874	###	38.1	38.1	###
2003-Oct-14 Tue	7.7	7.73	###	###			###	###	0.0
2003-Oct-13 Mon	7.73	7.73	###	###			25.9	25.9	0.0
2003-Oct-10 Fri	###	7.7	###	7.7			68.8	68.8	0.6
2003-Oct-09 Thu	###	7.7	###	###			###	###	0.0
2003-Oct-08 Wed	7.7	7.73	###	###			###	###	0.0
2003-Oct-07 Tue	###	7.71	###	7.71	8,846	###	73.5	73.5	###
2003-Oct-06 Mon	7.7	7.7	###	###			###	###	0.0
2003-Oct-03 Fri	7.71	7.71	###	7.71			###	###	###
2003-Oct-02 Thu	7.7	7.7	###	7.7			###	###	0.6
2003-Oct-01 Wed	7.73	7.78	7.7	7.7			###	###	0.6
2003-Sep-30 Tue	###	7.75	###	7.75	4,872	18,879	###	###	###
2003-Sep-29 Mon	###	###	###	###			###	###	0.0
2003-Sep-26 Fri	###	###	7.51	###	5,450	###	###	###	0.0
2003-Sep-25 Thu	7.48	###	7.47	###			81.9	81.9	0.0
2003-Sep-24 Wed	7.41	7.47	###	7.47	177,159	661,688	70.8	70.8	###
2003-Sep-23 Tue	###	7.46	###	7.4	31,050	###	###	###	0.5
2003-Sep-22 Mon	7.43	7.45	###	###	160,981	599,654	34.4	34.4	0.0
2003-Sep-19 Fri	7.57	7.57	7.4	7.4	73,544	550,476	14.7	14.7	0.5
2003-Sep-18 Thu	7.8	7.8	7.71	7.71			###	###	###
2003-Sep-17 Wed	7.8	###	7.71	7.8	33,547	129,323	###	###	0.6
2003-Sep-16 Tue	7.5	###	7.5	7.7			###	###	0.6
2003-Sep-15 Mon	7.29	7.45	7.2	7.45	19,056	139,585	85.8	85.8	0.5
2003-Sep-12 Fri	7.2	7.29	###	7.26	161,588	588,988	###	###	0.5
2003-Sep-11 Thu	6.8	7.2	6.79	7.2	37,240	###	###	###	0.5
2003-Sep-10 Wed	6.81	6.81	6.74	6.77	10,670	72,289	###	###	###
2003-Sep-09 Tue	6.7	6.83	6.7	6.83			###	###	0.5
2003-Sep-08 Mon	6.7	6.71	6.7	6.7			###	###	0.5
2003-Sep-05 Fri	6.7	6.7	6.7	6.7	2,059	###	###	###	0.5
2003-Sep-04 Thu	6.7	6.8	6.7	6.8	2,250	15,187	75.9	75.9	0.5
2003-Sep-03 Wed	6.85	6.85	6.7	6.7			15.8	15.8	0.5
2003-Sep-02 Tue	6.78	6.85	6.75	6.85	13,750	###	75.4	75.4	###
2003-Sep-01 Mon	6.75	6.8	6.74	6.78	47,741	###	70.1	70.1	0.5
2003-Aug-29 Fri	6.76	6.79	6.74	6.76	140,025	###	68.6	68.6	0.5
2003-Aug-28 Thu	6.77	6.77	6.75	6.76	25,285	170,926	31.6	31.6	0.5
2003-Aug-27 Wed	6.75	6.8	6.75	6.77			68.2	68.2	###
2003-Aug-26 Tue	6.75	6.76	6.75	6.75	15,075	###	71.6	71.6	0.5
2003-Aug-25 Mon	6.75	6.75	###	6.75	3,645	###	67.8	67.8	0.5
2003-Aug-22 Fri	6.78	6.8	6.7	6.7			20.5	20.5	0.5
2003-Aug-21 Thu	6.85	6.85	6.85	6.85			71.5	71.5	###
2003-Aug-20 Wed	6.89	6.89	6.77	6.77			###	###	###
2003-Aug-19 Tue	###	6.89	###	6.89	7,280	25,079	91.5	91.5	0.5
2003-Aug-18 Mon	###	###	###	###			###	###	0.0
2003-Aug-15 Fri	6.7	6.79	###	###			###	###	0.0
2003-Aug-14 Thu	6.7	6.76	###	###			28.6	28.6	0.0
2003-Aug-13 Wed	6.7	6.7	6.7	6.7	0				0.5
2003-Aug-12 Tue	6.7	6.8	6.7	6.7			72.1	72.1	0.5
2003-Aug-11 Mon	6.75	6.75	6.7	6.7			28.7	28.7	0.5
2003-Aug-08 Fri	6.88	6.88	6.75	6.75	19,240	131,120	###	###	0.5
2003-Aug-07 Thu	###	###	6.85	###	4,075	13,956	###	###	0.0
2003-Aug-06 Wed	###	###	6.8	###			###	###	0.0
2003-Aug-05 Tue	6.75	###	6.75	###			###	###	0.0
2003-Aug-04 Mon	6.71	6.71	6.71	6.71			###	###	###
2003-Aug-01 Fri	6.85	6.85	6.71	6.71	4,972	###	12.9	12.9	###
2003-Jul-31 Thu	6.71	6.75	6.71	6.74	6,058	40,770	66.0	66.0	###
2003-Jul-30 Wed	###	6.7	###	6.7			###	###	0.5
2003-Jul-29 Tue	###	###	###	###			###	###	0.0
2003-Jul-28 Mon	###	###	6.55	###			###	###	0.0
2003-Jul-25 Fri	6.54	6.54	6.54	6.54	3,070	20,077	###	###	0.5
2003-Jul-24 Thu	###	###	6.52	6.57	1,541	5,023	###	###	###
2003-Jul-23 Wed	6.59	6.7	6.51	###	4,050	26,750	###	###	0.0
2003-Jul-22 Tue	6.5	6.5	6.5	6.5	3,050	19,825	75.9	75.9	0.5
2003-Jul-21 Mon	6.49	6.5	6.45	6.45			###	###	###
2003-Jul-18 Fri	###	6.5	###	6.5			82.6	82.6	0.5
2003-Jul-17 Thu	6.46	6.46	###	###	5,782	18,675	###	###	0.0
2003-Jul-16 Wed	6.45	6.45	6.45	6.45			63.7	63.7	###
2003-Jul-15 Tue	6.45	6.5	6.45	6.46	15,981	103,476	69.0	69.0	###
2003-Jul-14 Mon	6.4	6.45	6.4	6.45			###	###	###
2003-Jul-11 Fri	###	###	###	###			66.9	66.9	0.0
2003-Jul-10 Thu	###	6.4	###	6.4	4,320	13,824	69.2	69.2	0.5
2003-Jul-09 Wed	###	###	###	###	11,142	0	79.8	79.8	0.0
2003-Jul-08 Tue	6.25	6.25	6.25	6.25			74.3	74.3	###
2003-Jul-07 Mon	6.26	6.26	6.23	6.23			28.6	28.6	0.4
2003-Jul-04 Fri	###	6.4	###	###	5,889	18,844	###	###	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	6.2	6.23	6.2	6.22	1,850	###	69.6	69.6	0.4
2003-Jul-01 Tue	###	###	###	###			###	###	0.0
2003-Jun-30 Mon	###	6.4	###	###	4,755	###	###	###	0.0
2003-Jun-27 Fri	6.4	6.4	6.4	6.4			###	###	0.5
2003-Jun-26 Thu	###	6.4	###	6.4			81.7	81.7	0.5
2003-Jun-25 Wed	###	6.4	###	###	14,081	45,059	###	###	0.0
2003-Jun-24 Tue	###	###	###	###	5,275	0	###	###	0.0
2003-Jun-23 Mon	###	###	###	###	7,741	0	###	###	0.0
2003-Jun-20 Fri	###	###	###	###	9,478	0	70.2	70.2	0.0
2003-Jun-19 Thu	###	###	###	###	14,741	0	###	###	0.0
2003-Jun-18 Wed	###	###	###	###			74.2	74.2	0.0
2003-Jun-17 Tue	###	###	6.25	###			73.2	73.2	0.0
2003-Jun-16 Mon	###	###	###	###	5,820	0	###	###	0.0
2003-Jun-13 Fri	6.2	6.2	###	###			###	###	0.0
2003-Jun-12 Thu	6.24	6.29	6.2	6.2			###	###	0.4
2003-Jun-11 Wed	###	6.25	###	6.25	3,245	10,140	88.0	88.0	###
2003-Jun-10 Tue	6.28	###	###	###			13.1	13.1	0.0
2003-Jun-06 Fri	6.22	6.28	6.2	6.25			72.0	72.0	###
2003-Jun-05 Thu	6.25	6.29	6.25	6.29	2,144	13,442	76.0	76.0	###
2003-Jun-04 Wed	###	###	6.2	6.2	3,926	12,170	18.3	18.3	0.4
2003-Jun-03 Tue	###	###	###	###			33.7	33.7	0.0
2003-Jun-02 Mon	###	###	###	###			###	###	0.0
2003-May-30 Fri	###	###	###	###	14,457	0	17.4	17.4	0.0
2003-May-29 Thu	###	###	###	###	1,983	0	74.0	74.0	0.0
2003-May-28 Wed	6	6	###	6			73.3	73.3	0.4
2003-May-27 Tue	###	###	5.85	###			75.4	75.4	0.0
2003-May-26 Mon	6	6	5.88	5.88	16,488	###	###	###	0.4
2003-May-23 Fri	###	6	###	6			###	###	0.4
2003-May-22 Thu	###	###	###	###			77.8	77.8	0.0
2003-May-21 Wed	6	6	###	###			###	###	0.0
2003-May-20 Tue	###	6	###	6			75.7	75.7	0.4
2003-May-19 Mon	6	6	###	6	5,484	16,452	###	###	0.4
2003-May-16 Fri	###	###	###	###			###	###	0.0
2003-May-15 Thu	6	6	###	6			###	###	0.4
2003-May-14 Wed	###	6	###	6			80.0	80.0	0.4
2003-May-13 Tue	###	6	###	###			###	###	0.0
2003-May-12 Mon	###	###	###	6	10,557	0	75.1	75.1	0.4
2003-May-09 Fri	###	###	###	###			###	###	0.0
2003-May-08 Thu	###	###	###	###			78.9	78.9	0.0
2003-May-07 Wed	###	###	###	###	16,949	0	87.3	87.3	0.0
2003-May-06 Tue	###	###	5.8	###	51,444	149,187	15.0	15.0	0.0
2003-May-05 Mon	###	###	###	###	16,875	0	12.9	12.9	0.0
2003-May-02 Fri	###	###	###	###			###	###	0.0
2003-May-01 Thu	6.7	6.7	###	6.41	112,842	378,020	7.1	7.1	0.5
2003-Apr-30 Wed	###	7.2	6.44	6.5	307,740	2,098,786	16.2	16.2	0.5
2003-Apr-29 Tue	###	6.4	###	6.4			###	###	0.5
2003-Apr-28 Mon	###	###	5.59	###	25,450	###	###	###	0.0
2003-Apr-24 Thu	###	###	###	###			###	###	0.0
2003-Apr-23 Wed	5.59	###	5.58	###			###	###	0.0
2003-Apr-22 Tue	5.59	###	5.59	###			69.6	69.6	0.0
2003-Apr-17 Thu	###	###	5.59	5.59			###	###	###
2003-Apr-16 Wed	###	###	5.58	###			###	###	0.0
2003-Apr-15 Tue	###	###	###	###			74.4	74.4	0.0
2003-Apr-14 Mon	###	###	5.58	5.58			29.4	29.4	0.4
2003-Apr-11 Fri	###	###	###	###	6,940	0	72.1	72.1	0.0
2003-Apr-10 Thu	5.59	###	5.57	###			64.6	64.6	0.0
2003-Apr-09 Wed	5.57	###	5.57	###	6,740	18,770	###	###	0.0
2003-Apr-08 Tue	5.55	###	5.55	###	6,578	18,253	78.6	78.6	0.0
2003-Apr-07 Mon	###	###	5.52	5.55	6,882	###	###	###	###
2003-Apr-04 Fri	###	###	###	###	0				0.0
2003-Apr-03 Thu	5.51	###	5.5	###			83.5	83.5	0.0
2003-Apr-02 Wed	5.51	5.51	5.51	5.51	0				###
2003-Apr-01 Tue	5.51	5.51	5.51	5.51			###	###	###
2003-Mar-31 Mon	5.52	5.55	5.52	5.55			76.0	76.0	###
2003-Mar-28 Fri	5.55	5.55	5.55	5.55	157	871	70.9	70.9	###
2003-Mar-27 Thu	###	###	5.55	5.55			###	###	###
2003-Mar-26 Wed	###	###	###	###			###	###	0.0
2003-Mar-25 Tue	5.58	###	5.58	###			###	###	0.0
2003-Mar-24 Mon	###	###	5.58	5.58	5,986	###	###	###	0.4
2003-Mar-21 Fri	###	###	5.56	###	22,071	61,357	67.7	67.7	0.0
2003-Mar-20 Thu	5.57	###	5.56	###			###	###	0.0
2003-Mar-19 Wed	###	5.79	###	###	7,981	###	69.3	69.3	0.0
2003-Mar-18 Tue	5.56	###	5.56	###			###	###	0.0
2003-Mar-17 Mon	###	###	5.53	5.55	2,255	###	###	###	###
2003-Mar-14 Fri	###	###	###	###	176	0	69.1	69.1	0.0
2003-Mar-13 Thu	5.5	5.5	5.5	5.5	1,355	7,452	78.7	78.7	0.4
2003-Mar-12 Wed	###	###	5.5	5.5			24.2	24.2	0.4
2003-Mar-11 Tue	###	###	###	###	1,985	0	###	###	0.0
2003-Mar-10 Mon	###	###	###	###	1,251	0	###	###	0.0
2003-Mar-07 Fri	5.55	5.55	5.55	5.55			79.7	79.7	###
2003-Mar-06 Thu	5.55	5.55	5.48	5.48	325	###	23.7	23.7	###
2003-Mar-05 Wed	###	###	5.48	5.48			###	###	###
2003-Mar-04 Tue	###	###	###	###			21.1	21.1	0.0
2003-Mar-03 Mon	###	5.8	###	###			74.9	74.9	0.0
2003-Feb-28 Fri	5.7	5.7	###	###			19.2	19.2	0.0
2003-Feb-27 Thu	5.8	5.8	###	###	2,450	###	###	###	0.0
2003-Feb-26 Wed	5.82	5.82	5.5	5.8	4,520	25,583	###	###	0.4
2003-Feb-25 Tue	###	###	5.88	###			84.6	84.6	0.0
2003-Feb-24 Mon	###	###	###	###	2,570	0	###	###	0.0
2003-Feb-21 Fri	6	6	6	6			###	###	0.4
2003-Feb-20 Thu	6	6	###	###			###	###	0.0
2003-Feb-19 Wed	6.2	6.2	6.2	6.2	640	###	73.7	73.7	0.4
2003-Feb-18 Tue	6.24	6.24	6.24	6.24	0				0.4
2003-Feb-17 Mon	6.24	6.24	6.24	6.24	0				0.4
2003-Feb-14 Fri	###	6.25	###	6.24			###	###	0.4
2003-Feb-13 Thu	###	###	###	###	0				0.0
2003-Feb-12 Wed	###	###	###	###	0				0.0
2003-Feb-11 Tue	###	###	###	###	5,280	0	39.6	39.6	0.0
2003-Feb-10 Mon	###	###	###	###			###	###	0.0
2003-Feb-07 Fri	###	###	###	###	2,480	0	20.5	20.5	0.0
2003-Feb-06 Thu	###	###	###	###			81.1	81.1	0.0
2003-Feb-05 Wed	###	###	###	###			18.1	18.1	0.0
2003-Feb-04 Tue	###	###	###	###	9,150	0	20.2	20.2	0.0
2003-Feb-03 Mon	###	###	###	###			81.1	81.1	0.0
2003-Jan-31 Fri	###	###	###	###	340	0	###	###	0.0
2003-Jan-30 Thu	###	###	###	###	11,044	0	###	###	0.0
2003-Jan-29 Wed	###	###	###	###			###	###	0.0
2003-Jan-28 Tue	###	###	###	###	0				0.0
2003-Jan-24 Fri	###	###	###	###	3,350	0	###	###	0.0
2003-Jan-23 Thu	###	###	###	###			78.8	78.8	0.0
2003-Jan-22 Wed	###	###	###	###			###	###	0.0
2003-Jan-21 Tue	###	###	###	###			87.0	87.0	0.0
2003-Jan-20 Mon	###	###	###	###	5,350	0	###	###	0.0
2003-Jan-17 Fri	###	###	###	###			###	###	0.0
2003-Jan-16 Thu	###	###	###	###	2,228	0	###	###	0.0
2003-Jan-15 Wed	###	###	###	###	2,386	0	###	###	0.0
2003-Jan-14 Tue	###	###	###	###			24.1	24.1	0.0
2003-Jan-13 Mon	6.2	6.2	###	###			###	###	0.0
2003-Jan-10 Fri	6.25	6.25	6.2	6.2			###	###	0.4
2003-Jan-09 Thu	6.21	6.28	6.21	6.28			###	###	0.4
2003-Jan-08 Wed	6.2	6.29	6.2	6.29			###	###	###
2003-Jan-07 Tue	###	6.2	###	6.2			86.6	86.6	0.4
2003-Jan-06 Mon	###	###	###	###			###	###	0.0
2003-Jan-03 Fri	###	###	###	###	0				0.0
2003-Jan-02 Thu	###	###	###	###	0				0.0
2002-Dec-31 Tue	###	###	###	###			16.1	16.1	0.0
2002-Dec-30 Mon	###	###	###	###	0				0.0
2002-Dec-27 Fri	###	###	###	###	0				0.0
2002-Dec-24 Tue	###	###	###	###	0				0.0
2002-Dec-23 Mon	###	###	###	###			71.0	71.0	0.0
2002-Dec-20 Fri	###	###	###	###			67.1	67.1	0.0
2002-Dec-19 Thu	###	###	###	###	0				0.0
2002-Dec-18 Wed	###	###	###	###	0				0.0
2002-Dec-17 Tue	###	###	###	###	2,250	0	###	###	0.0
2002-Dec-16 Mon	###	###	###	###	10,250	0	###	###	0.0
2002-Dec-13 Fri	###	###	###	###			69.2	69.2	0.0
2002-Dec-12 Thu	###	###	###	###	0				0.0
2002-Dec-11 Wed	###	###	###	###	0				0.0
2002-Dec-10 Tue	###	###	###	###			31.7	31.7	0.0
2002-Dec-09 Mon	###	###	###	###	78	0	73.6	73.6	0.0
2002-Dec-06 Fri	###	###	###	###	1,578	0	72.8	72.8	0.0
2002-Dec-05 Thu	###	###	###	###			###	###	0.0
2002-Dec-04 Wed	6.2	6.2	6.2	6.2	0				0.4
2002-Dec-03 Tue	###	6.2	###	6.2	9,850	###	87.5	87.5	0.4
2002-Dec-02 Mon	###	###	###	###			###	###	0.0
2002-Nov-29 Fri	###	###	###	###	9,140	0	67.0	67.0	0.0
2002-Nov-28 Thu	###	###	###	###			70.6	70.6	0.0
2002-Nov-27 Wed	###	###	###	###	5,323	0	###	###	0.0
2002-Nov-26 Tue	###	###	###	###			75.4	75.4	0.0
2002-Nov-25 Mon	###	###	6	6	5,520	###	29.3	29.3	0.4
2002-Nov-22 Fri	###	###	###	###	3,083	0	###	###	0.0
2002-Nov-21 Thu	###	###	6	6			###	###	0.4
2002-Nov-20 Wed	###	###	###	###			###	###	0.0
2002-Nov-19 Tue	###	###	###	###			80.6	80.6	0.0
2002-Nov-18 Mon	###	###	###	###			32.0	32.0	0.0
2002-Nov-15 Fri	###	###	###	###			72.8	72.8	0.0
2002-Nov-14 Thu	###	###	###	###	3,140	0	77.0	77.0	0.0
2002-Nov-13 Wed	###	###	###	###			###	###	0.0
2002-Nov-12 Tue	6	6	6	6	0				0.4
2002-Nov-11 Mon	###	###	6	6	950	2,850	26.1	26.1	0.4
2002-Nov-08 Fri	6	###	6	6	6,650	19,950	###	###	0.4
2002-Nov-07 Thu	###	###	###	###	5,050	0	12.0	12.0	0.0
2002-Nov-06 Wed	###	###	###	###			###	###	0.0
2002-Nov-05 Tue	###	###	###	###	1,575	0	78.1	78.1	0.0
2002-Nov-04 Mon	6	6	###	###			###	###	0.0
2002-Nov-01 Fri	6	###	6	6			74.6	74.6	0.4
2002-Oct-31 Thu	###	###	6	6			14.2	14.2	0.4
2002-Oct-30 Wed	6.2	6.2	6.2	6.2			74.5	74.5	0.4
2002-Oct-29 Tue	6.2	6.2	###	###	3,686	11,426	19.1	19.1	0.0
2002-Oct-28 Mon	###	###	###	###			78.9	78.9	0.0
2002-Oct-25 Fri	###	6.2	###	###			17.6	17.6	0.0
2002-Oct-24 Thu	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-23 Wed	6.2	6.2	6.2	6.2	1,122	6,956	###	###	0.4
2002-Oct-22 Tue	###	6.2	###	6.2			###	###	0.4
2002-Oct-21 Mon	###	###	###	###	5,450	0	###	###	0.0
2002-Oct-18 Fri	###	###	###	###	1,089	0	###	###	0.0
2002-Oct-17 Thu	6	6	6	6	0				0.4
2002-Oct-16 Wed	6	###	6	6			73.1	73.1	0.4
2002-Oct-15 Tue	###	###	6	6			###	###	0.4
2002-Oct-14 Mon	###	###	###	###			###	###	0.0
2002-Oct-11 Fri	###	###	###	###			24.9	24.9	0.0
2002-Oct-10 Thu	###	###	###	###			###	###	0.0
2002-Oct-09 Wed	###	###	###	###			###	###	0.0
2002-Oct-08 Tue	###	###	###	###			###	###	0.0
2002-Oct-07 Mon	###	###	###	###	0				0.0
2002-Oct-04 Fri	###	###	###	###			###	###	0.0
2002-Oct-03 Thu	###	###	###	###			###	###	0.0
2002-Oct-02 Wed	###	###	###	###			###	###	0.0
2002-Oct-01 Tue	###	###	###	###	2,085	0	###	###	0.0
2002-Sep-30 Mon	6.2	6.2	###	###			###	###	0.0
2002-Sep-27 Fri	6.2	6.2	6.2	6.2			69.5	69.5	0.4
2002-Sep-26 Thu	###	6.2	###	6.2			###	###	0.4
2002-Sep-25 Wed	###	###	###	###			###	###	0.0
2002-Sep-24 Tue	###	###	###	###			###	###	0.0
2002-Sep-23 Mon	###	###	###	###			###	###	0.0
2002-Sep-20 Fri	6.29	6.29	6.29	6.29			###	###	###
2002-Sep-19 Thu	###	###	###	###	0				0.0
2002-Sep-18 Wed	6.43	6.43	###	###			16.0	16.0	0.0
2002-Sep-17 Tue	6.43	6.43	6.43	6.43	3,280	###	###	###	###
2002-Sep-16 Mon	6.4	6.4	6.4	6.4			###	###	0.5
2002-Sep-13 Fri	###	###	###	###			###	###	0.0
2002-Sep-12 Thu	###	6.43	###	###			76.3	76.3	0.0
2002-Sep-11 Wed	###	6.4	###	6.4			###	###	0.5
2002-Sep-10 Tue	###	###	###	###	3,355	0	77.4	77.4	0.0
2002-Sep-09 Mon	###	###	6.25	6.25	1,920	###	###	###	###
2002-Sep-06 Fri	###	###	6.25	6.25	5,442	###	###	###	###
2002-Sep-05 Thu	6.2	###	6.2	6.25	3,873	###	77.1	77.1	###
2002-Sep-04 Wed	6.2	6.2	###	###	2,975	9,222	29.6	29.6	0.0
2002-Sep-03 Tue	6.2	6.2	6.2	6.2	3,050	###	###	###	0.4
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	5,440	0	###	###	0.0
2002-Aug-29 Thu	###	###	###	###	0				0.0
2002-Aug-28 Wed	###	6	###	###	3,854	###	31.3	31.3	0.0
2002-Aug-27 Tue	###	###	5.85	###	11,680	###	###	###	0.0
2002-Aug-26 Mon	6	###	###	###			###	###	0.0
2002-Aug-23 Fri	###	6	###	6			75.7	75.7	0.4
2002-Aug-22 Thu	6	6	5.85	###			###	###	0.0
2002-Aug-21 Wed	###	###	6	6	9,950	29,850	23.0	23.0	0.4
2002-Aug-20 Tue	###	###	###	###			28.7	28.7	0.0
2002-Aug-19 Mon	###	###	###	###			###	###	0.0
2002-Aug-16 Fri	###	###	###	###	583	0	###	###	0.0
2002-Aug-15 Thu	###	###	###	###			###	###	0.0
2002-Aug-14 Wed	###	###	###	###	1,475	0	20.5	20.5	0.0
2002-Aug-13 Tue	6.2	6.2	###	###			20.7	20.7	0.0
2002-Aug-12 Mon	6.2	6.2	6.2	6.2			74.2	74.2	0.4
2002-Aug-09 Fri	6.27	6.27	6.27	6.27			69.8	69.8	0.4
2002-Aug-08 Thu	6.2	6.27	###	6.27	5,774	###	###	###	0.4
2002-Aug-07 Wed	6.25	6.25	6.25	6.25			71.9	71.9	###
2002-Aug-06 Tue	###	###	###	###			38.0	38.0	0.0
2002-Aug-05 Mon	6.25	6.25	###	###			27.4	27.4	0.0
2002-Aug-02 Fri	6.21	6.25	6.21	6.25	1,850	11,525	###	###	###
2002-Aug-01 Thu	6.2	6.2	6.2	6.2			75.0	75.0	0.4
2002-Jul-31 Wed	6.28	6.28	6.2	6.2			23.6	23.6	0.4
2002-Jul-30 Tue	6.25	6.27	6.25	6.27	2,270	###	72.6	72.6	0.4
2002-Jul-29 Mon	6.2	###	6.2	6.2			69.3	69.3	0.4
2002-Jul-26 Fri	###	###	###	6.26	5,250	0	89.2	89.2	0.4
2002-Jul-25 Thu	6.2	###	6.2	6.25			75.1	75.1	###
2002-Jul-24 Wed	6.2	6.2	###	###			40.7	40.7	0.0
2002-Jul-23 Tue	###	###	6.2	6.2			18.6	18.6	0.4
2002-Jul-22 Mon	###	###	###	###	9,685	0	25.9	25.9	0.0
2002-Jul-19 Fri	6.42	6.5	6.42	6.5			86.2	86.2	0.5
2002-Jul-18 Thu	6.42	6.42	6.42	6.42	0				0.5
2002-Jul-17 Wed	6.45	6.45	6.42	6.42			###	###	0.5
2002-Jul-16 Tue	6.49	6.49	6.46	6.46	1,080	###	###	###	###
2002-Jul-15 Mon	6.5	6.5	6.45	6.45	3,750	24,281	26.4	26.4	###
2002-Jul-12 Fri	6.5	6.5	6.5	6.5			73.0	73.0	0.5
2002-Jul-11 Thu	6.55	6.55	6.5	6.5			29.2	29.2	0.5
2002-Jul-10 Wed	6.5	6.55	6.5	6.55			80.8	80.8	0.5
2002-Jul-09 Tue	6.5	6.5	6.5	6.5			68.2	68.2	0.5
2002-Jul-08 Mon	6.45	###	6.45	###			###	###	0.0
2002-Jul-05 Fri	6.45	6.45	6.45	6.45			69.2	69.2	###
2002-Jul-04 Thu	6.5	6.5	6.45	6.45			25.9	25.9	###
2002-Jul-03 Wed	###	###	###	###	143	0	75.8	75.8	0.0
2002-Jul-02 Tue	###	###	###	###	0				0.0
2002-Jul-01 Mon	###	###	###	###			72.9	72.9	0.0
2002-Jun-28 Fri	6.58	###	6.45	###	14,280	46,053	###	###	0.0
2002-Jun-27 Thu	6.45	6.58	6.45	6.5			72.0	72.0	0.5
2002-Jun-26 Wed	6.4	6.4	6.4	6.4			82.4	82.4	0.5
2002-Jun-25 Tue	6.5	6.5	6.4	6.4	4,020	25,929	32.0	32.0	0.5
2002-Jun-24 Mon	###	###	6.52	6.52	1,981	6,458	31.7	31.7	0.5
2002-Jun-21 Fri	###	###	6.52	###			###	###	0.0
2002-Jun-20 Thu	###	###	###	###	0				0.0
2002-Jun-19 Wed	6.52	###	6.52	###	524	###	83.6	83.6	0.0
2002-Jun-18 Tue	6.5	6.52	6.5	6.52			###	###	0.5
2002-Jun-17 Mon	6.51	6.55	6.5	6.5	3,926	###	###	###	0.5
2002-Jun-14 Fri	6.5	6.56	6.5	6.56			###	###	0.5
2002-Jun-13 Thu	6.56	6.56	6.5	6.5			###	###	0.5
2002-Jun-12 Wed	###	###	6.55	6.55			###	###	0.5
2002-Jun-11 Tue	###	###	6.57	6.57	1,670	5,485	###	###	###
2002-Jun-07 Fri	6.58	###	6.57	###			71.3	71.3	0.0
2002-Jun-06 Thu	###	###	###	###			###	###	0.0
2002-Jun-05 Wed	###	###	6.57	6.57			29.6	29.6	###
2002-Jun-04 Tue	###	###	6.58	6.58			31.6	31.6	0.5
2002-Jun-03 Mon	###	###	###	###			30.6	30.6	0.0
2002-May-31 Fri	6.7	6.75	6.7	6.75			73.0	73.0	0.5
2002-May-30 Thu	###	###	###	###			26.2	26.2	0.0
2002-May-29 Wed	###	###	###	###			29.2	29.2	0.0
2002-May-28 Tue	###	###	###	###	0				0.0
2002-May-27 Mon	###	###	###	###	6,555	0	###	###	0.0
2002-May-24 Fri	6.7	6.7	###	6.7			65.4	65.4	0.5
2002-May-23 Thu	6.7	6.7	###	###	1,650	5,527	28.1	28.1	0.0
2002-May-22 Wed	###	6.75	###	6.7	10,055	###	73.8	73.8	0.5
2002-May-21 Tue	6.75	6.75	6.75	6.75	1,840	12,420	76.9	76.9	0.5
2002-May-20 Mon	6.7	6.75	###	6.75	2,680	9,045	###	###	0.5
2002-May-17 Fri	###	6.7	###	###			###	###	0.0
2002-May-16 Thu	6.7	6.7	6.7	6.7			68.4	68.4	0.5
2002-May-15 Wed	6.73	6.75	###	###	2,454	8,282	###	###	0.0
2002-May-14 Tue	6.71	6.71	###	###			###	###	0.0
2002-May-13 Mon	6.7	6.7	6.7	6.7			79.4	79.4	0.5
2002-May-10 Fri	6.77	6.77	6.77	6.77			###	###	###
2002-May-09 Thu	6.77	6.77	6.77	6.77	0				###
2002-May-08 Wed	6.74	6.77	6.74	6.77			73.8	73.8	###
2002-May-07 Tue	6.72	6.75	6.72	6.75			78.1	78.1	0.5
2002-May-06 Mon	6.72	6.72	6.72	6.72	0				0.5
2002-May-03 Fri	6.7	6.72	6.7	6.72			72.3	72.3	0.5
2002-May-02 Thu	6.59	###	6.58	###			###	###	0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	###	6.75	###	6.75			###	###	0.5
2002-Apr-29 Mon	6.7	6.7	###	###			38.5	38.5	0.0
2002-Apr-26 Fri	6.75	6.75	6.75	6.75	0				0.5
2002-Apr-24 Wed	6.58	6.75	6.58	6.75			90.2	90.2	0.5
2002-Apr-23 Tue	6.53	6.58	6.53	6.58	350	###	81.1	81.1	0.5
2002-Apr-22 Mon	6.55	6.55	6.52	6.52			###	###	0.5
2002-Apr-19 Fri	6.58	6.58	6.55	6.58	987	6,479	70.0	70.0	0.5
2002-Apr-18 Thu	6.53	6.58	6.53	6.53			###	###	###
2002-Apr-17 Wed	6.55	6.55	6.55	6.55	1,750	###	###	###	0.5
2002-Apr-16 Tue	###	###	###	###			31.7	31.7	0.0
2002-Apr-15 Mon	###	###	###	###	3,780	0	###	###	0.0
2002-Apr-12 Fri	###	6.7	###	6.7	420	###	###	###	0.5
2002-Apr-11 Thu	###	###	###	###	1,175	0	###	###	0.0
2002-Apr-10 Wed	###	###	###	###	9,385	0	###	###	0.0
2002-Apr-09 Tue	###	###	###	###			###	###	0.0
2002-Apr-08 Mon	###	###	###	###			81.6	81.6	0.0
2002-Apr-05 Fri	6.54	6.54	6.54	6.54			###	###	0.5
2002-Apr-04 Thu	6.54	6.54	6.54	6.54			76.1	76.1	0.5
2002-Apr-03 Wed	6.46	6.46	6.46	6.46			###	###	###
2002-Apr-02 Tue	###	###	6.45	6.45			21.5	21.5	###
2002-Mar-28 Thu	###	6.74	###	###	9,475	###	###	###	0.0
2002-Mar-27 Wed	###	###	###	###	650	0	74.1	74.1	0.0
2002-Mar-26 Tue	###	###	###	###			35.1	35.1	0.0
2002-Mar-25 Mon	6.75	6.75	###	###			29.0	29.0	0.0
2002-Mar-22 Fri	6.73	6.75	6.73	6.75	353	2,379	###	###	0.5
2002-Mar-21 Thu	6.73	6.73	6.73	6.73	847	###	###	###	###
2002-Mar-20 Wed	6.71	6.73	6.7	6.7	4,450	29,881	32.9	32.9	0.5
2002-Mar-19 Tue	6.73	6.73	6.73	6.73			71.9	71.9	###
2002-Mar-18 Mon	6.8	6.8	6.74	6.74	8,350	56,529	31.1	31.1	###
2002-Mar-15 Fri	6.76	6.76	6.76	6.76			76.7	76.7	0.5
2002-Mar-14 Thu	6.7	6.85	6.7	6.8			###	###	0.5
2002-Mar-13 Wed	6.8	6.8	6.7	6.7	5,448	36,774	###	###	0.5
2002-Mar-12 Tue	6.88	6.88	6.88	6.88	0				###
2002-Mar-11 Mon	6.88	6.88	6.88	6.88	0				###
2002-Mar-08 Fri	6.88	6.89	6.88	6.88	4,745	###	###	###	###
2002-Mar-07 Thu	6.77	6.88	6.77	6.88	750	###	###	###	###
2002-Mar-06 Wed	###	###	###	###	0				0.0
2002-Mar-05 Tue	###	###	###	###	4,150	0	33.1	33.1	0.0
2002-Mar-04 Mon	###	###	6.76	6.76	4,676	###	19.9	19.9	0.5
2002-Mar-01 Fri	7	7	6.8	###	4,722	32,581	###	###	0.0
2002-Feb-28 Thu	###	7	###	7	6,853	23,985	###	###	0.5
2002-Feb-27 Wed	7	7	###	7			###	###	0.5
2002-Feb-26 Tue	###	7	###	7	2,470	8,645	###	###	0.5
2002-Feb-25 Mon	###	###	6.85	6.85	4,175	###	31.4	31.4	###
2002-Feb-22 Fri	7	###	###	###			23.5	23.5	0.0
2002-Feb-21 Thu	###	###	7	7			30.2	30.2	0.5
2002-Feb-20 Wed	7	###	7	###			###	###	0.0
2002-Feb-19 Tue	6.952	7	###	7			75.7	75.7	0.5
2002-Feb-18 Mon	6.76	6.76	6.76	6.76	350	###	###	###	0.5
2002-Feb-15 Fri	###	###	###	###	4,072	0	19.3	19.3	0.0
2002-Feb-14 Thu	7	7	7	7	0				0.5
2002-Feb-13 Wed	###	###	7	7	8,446	###	###	###	0.5
2002-Feb-12 Tue	###	###	###	###			###	###	0.0
2002-Feb-11 Mon	###	###	###	###	1,475	0	30.8	30.8	0.0
2002-Feb-08 Fri	###	###	###	###			###	###	0.0
2002-Feb-07 Thu	7.121	7.121	###	###			###	###	0.0
2002-Feb-06 Wed	###	###	###	###			68.9	68.9	0.0
2002-Feb-05 Tue	###	###	###	###			70.8	70.8	0.0
2002-Feb-04 Mon	###	###	###	###	6,053	0	75.8	75.8	0.0
2002-Feb-01 Fri	###	###	###	###			###	###	0.0
2002-Jan-31 Thu	###	###	###	###	1,255	0	###	###	0.0
2002-Jan-30 Wed	###	7.2	###	###	2,022	7,279	###	###	0.0
2002-Jan-29 Tue	###	###	###	###			###	###	0.0
2002-Jan-28 Mon	7	7	7	7	0				0.5
2002-Jan-25 Fri	7	7	7	7	5,521	38,647	###	###	0.5
2002-Jan-24 Thu	###	###	###	###			###	###	0.0
2002-Jan-23 Wed	###	7	###	###	5,151	18,028	###	###	0.0
2002-Jan-22 Tue	###	###	###	###			74.3	74.3	0.0
2002-Jan-21 Mon	###	###	6.88	###			75.1	75.1	0.0
2002-Jan-18 Fri	###	###	6.88	6.88			31.2	31.2	###
2002-Jan-17 Thu	###	###	###	###	1,550	0	73.1	73.1	0.0
2002-Jan-16 Wed	###	###	###	###	2,480	0	###	###	0.0
2002-Jan-15 Tue	###	###	###	###			###	###	0.0
2002-Jan-14 Mon	6.84	###	6.84	###			82.3	82.3	0.0
2002-Jan-11 Fri	6.7	6.8	6.7	6.8			###	###	0.5
2002-Jan-10 Thu	###	###	###	###	1,785	0	67.2	67.2	0.0
2002-Jan-09 Wed	6.75	6.75	###	###			22.3	22.3	0.0
2002-Jan-08 Tue	6.8	6.8	6.75	6.75			27.7	27.7	0.5
2002-Jan-07 Mon	6.8	6.8	6.8	6.8	3,741	###	###	###	0.5
2002-Jan-04 Fri	6.8	6.8	6.75	6.8	6,722	45,541	###	###	0.5
2002-Jan-03 Thu	6.75	6.8	6.75	6.75			74.0	74.0	0.5