(BKW) BRICKWORKS LIMITED Daily Prices

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

_{Currently Sat 24-Apr-20 02:12:48 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BKW) BRICKWORKS LIMITED Daily Prices...

TOC Company Info for BKW Limits

Company Details for (BKW) BRICKWORKS LIMITED

Listing Code	BKW
Listing Name	BRICKWORKS LIMITED
GICS Sector	Materials
ISIN Name	BRICKWORKS LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BKW4

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for BKW .. Friday 19th April 2024

BKW 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	4.4	1	0.0
MAX	52	###	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BKW Bottom

End of day Prices (full format),

153600 Days for (BKW) BRICKWORKS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.11
2024-Apr-19 Fri	26.76	26.82	26.52	###	211,351	###	###	###	0.0
2024-Apr-18 Thu	26.78	###	26.71	###			70.6	70.6	0.0
2024-Apr-17 Wed	26.78	26.87	26.71	26.82	419,176	11,229,725	###	###	1.9
2024-Apr-16 Tue	###	###	###	26.86			###	###	1.9
2024-Apr-15 Mon	###	###	26.83	###	135,580	###	44.3	44.3	0.0
2024-Apr-12 Fri	###	27.22	26.75	###			71.3	71.3	0.0
2024-Apr-11 Thu	26.85	27.25	###	###	150,256	###	67.3	67.3	0.0
2024-Apr-10 Wed	###	27.44	###	27.24			###	###	1.9
2024-Apr-09 Tue	27.5	27.5	26.86	26.89			###	###	###
2024-Apr-08 Mon	###	###	27.54	###			25.5	25.5	0.0
2024-Apr-05 Fri	27.88	###	###	27.76	244,575	0	30.7	30.7	2.0
2024-Apr-04 Thu	###	###	###	###	325,340	0	73.6	73.6	0.0
2024-Apr-03 Wed	###	###	###	###			###	###	0.0
2024-Apr-02 Tue	28.48	28.78	28.4	28.5	376,526	10,764,878	65.0	65.0	2.0
2024-Mar-28 Thu	28.21	28.56	###	28.48			###	###	2.0
2024-Mar-27 Wed	28	###	###	###			29.3	29.3	0.0
2024-Mar-26 Tue	###	28.42	27.72	###	221,548	6,218,852	###	###	0.0
2024-Mar-25 Mon	27.82	###	27.77	28	173,820	###	75.4	75.4	2.0
2024-Mar-22 Fri	28.5	###	27.52	###			15.7	15.7	0.0
2024-Mar-21 Thu	###	###	27.83	###	559,488	7,785,275	14.8	14.8	0.0
2024-Mar-20 Wed	###	29.53	28.76	29.2			###	###	2.1
2024-Mar-19 Tue	###	###	###	###			21.1	21.1	0.0
2024-Mar-18 Mon	###	###	29.79	###	77,021	1,147,227	33.3	33.3	0.0
2024-Mar-15 Fri	30.23	30.23	###	###	147,353	2,227,240	###	###	0.0
2024-Mar-14 Thu	###	30.4	###	###	99,752	###	###	###	0.0
2024-Mar-13 Wed	30.77	###	###	###	136,040	0	###	###	0.0
2024-Mar-12 Tue	###	###	30.86	30.88	75,723	###	###	###	2.2
2024-Mar-11 Mon	###	###	30.74	30.86	194,828	###	39.6	39.6	2.2
2024-Mar-08 Fri	###	###	30.79	###	135,421	###	72.1	72.1	0.0
2024-Mar-07 Thu	30.43	###	30.41	###	132,659	2,017,080	###	###	0.0
2024-Mar-06 Wed	30.21	###	###	30.5	113,029	0	###	###	2.2
2024-Mar-05 Tue	29.85	###	29.59	30.27			###	###	2.2
2024-Mar-04 Mon	29.2	###	29.2	###	132,140	1,929,244	###	###	0.0
2024-Mar-01 Fri	29.48	29.525	###	29.46	104,041	###	###	###	2.1
2024-Feb-29 Thu	29.55	29.56	###	###	427,854	6,323,682	###	###	0.0
2024-Feb-28 Wed	###	###	###	###	84,278	0	34.3	34.3	0.0
2024-Feb-27 Tue	###	29.8	###	###			###	###	0.0
2024-Feb-26 Mon	###	###	29	29.24	84,524	###	###	###	2.1
2024-Feb-23 Fri	28.75	###	28.74	###			79.7	79.7	0.0
2024-Feb-22 Thu	###	28.88	###	###			83.4	83.4	0.0
2024-Feb-21 Wed	###	28.26	27.78	###	326,957	###	###	###	0.0
2024-Feb-20 Tue	28.27	28.4	###	###	90,723	###	###	###	0.0
2024-Feb-19 Mon	###	28.28	###	28.21	82,344	1,164,344	73.9	73.9	###
2024-Feb-16 Fri	###	28.5	###	###	117,479	1,674,075	26.4	26.4	0.0
2024-Feb-15 Thu	###	28.52	###	###			###	###	0.0
2024-Feb-14 Wed	27.85	###	###	###			###	###	0.0
2024-Feb-13 Tue	28.8	###	###	28.28	122,475	0	22.1	22.1	###
2024-Feb-12 Mon	###	###	###	28.8			###	###	2.1
2024-Feb-09 Fri	###	28.87	28.56	28.73			70.0	70.0	2.1
2024-Feb-08 Thu	28.5	28.81	###	28.58			69.6	69.6	###
2024-Feb-07 Wed	28.76	28.8	28.23	28.4	139,771	3,985,570	###	###	2.0
2024-Feb-06 Tue	###	28.76	###	28.71			###	###	###
2024-Feb-05 Mon	28.82	###	28.54	28.56	90,855	###	###	###	###
2024-Feb-02 Fri	###	###	28.75	29	205,085	###	###	###	###
2024-Feb-01 Thu	###	29.23	28.71	28.81			32.5	32.5	2.1
2024-Jan-31 Wed	###	###	28.51	###	258,329	3,682,479	###	###	0.0
2024-Jan-30 Tue	###	###	28.41	###	127,675	1,813,623	###	###	0.0
2024-Jan-29 Mon	28.43	###	28.43	###			###	###	0.0
2024-Jan-25 Thu	28.5	###	28.24	28.43			###	###	###
2024-Jan-24 Wed	28.4	28.46	###	###	72,523	###	###	###	0.0
2024-Jan-23 Tue	28.42	28.48	###	28.28	133,289	###	###	###	###
2024-Jan-22 Mon	###	###	###	28.49			88.2	88.2	###
2024-Jan-19 Fri	27.75	###	27.52	27.78	95,450	###	71.2	71.2	2.0
2024-Jan-18 Thu	27.47	27.78	###	###	92,824	1,289,325	75.3	75.3	0.0
2024-Jan-17 Wed	27.44	27.84	27.44	###			79.3	79.3	0.0
2024-Jan-16 Tue	###	###	###	27.44			33.7	33.7	###
2024-Jan-15 Mon	27.7	27.88	###	27.85	51,489	717,756	77.3	77.3	###
2024-Jan-12 Fri	27.4	27.83	27.28	27.7	90,572	###	###	###	2.0
2024-Jan-11 Thu	27.44	27.59	###	27.58	90,578	1,249,523	###	###	###
2024-Jan-10 Wed	###	27.49	26.83	###	117,278	3,185,270	###	###	0.0
2024-Jan-09 Tue	###	27.42	###	###	102,980	1,411,855	###	###	0.0
2024-Jan-08 Mon	###	###	###	26.79	101,624	0	###	###	###
2024-Jan-05 Fri	###	###	###	###	46,721	0	30.0	30.0	0.0
2024-Jan-04 Thu	###	27.4	###	###			###	###	0.0
2024-Jan-03 Wed	27.8	27.85	###	###			###	###	0.0
2024-Jan-02 Tue	27.83	28	27.76	27.8			33.5	33.5	2.0
2023-Dec-29 Fri	###	###	27.76	###	55,781	774,240	69.7	69.7	0.0
2023-Dec-28 Thu	27.85	###	###	###	73,176	0	###	###	0.0
2023-Dec-27 Wed	27.5	###	###	27.71	115,474	0	###	###	###
2023-Dec-22 Fri	###	27.7	27.25	27.42	115,370	###	27.0	27.0	2.0
2023-Dec-21 Thu	###	###	###	###			###	###	0.0
2023-Dec-20 Wed	27.7	27.76	27.51	27.59			28.5	28.5	###
2023-Dec-19 Tue	###	27.55	###	27.44			###	###	###
2023-Dec-18 Mon	###	27.55	###	27.44			###	###	###
2023-Dec-15 Fri	###	27.43	###	###			71.4	71.4	0.0
2023-Dec-14 Thu	###	###	25.8	###			###	###	0.0
2023-Dec-13 Wed	###	25.7	###	25.7			88.0	88.0	1.8
2023-Dec-12 Tue	24.87	###	24.7	25	113,587	###	###	###	1.8
2023-Dec-11 Mon	###	25	###	###			73.3	73.3	0.0
2023-Dec-08 Fri	###	###	24.44	###			###	###	0.0
2023-Dec-07 Thu	###	25.4	###	###	192,050	###	###	###	0.0
2023-Dec-06 Wed	###	25.4	24.82	###			71.3	71.3	0.0
2023-Dec-05 Tue	25.2	25.23	24.82	24.82			###	###	1.8
2023-Dec-04 Mon	###	25.55	25.2	25.29			###	###	###
2023-Dec-01 Fri	###	25.28	###	25.28			###	###	1.8
2023-Nov-30 Thu	25.25	25.42	###	###			###	###	0.0
2023-Nov-29 Wed	###	###	###	###	177,324	0	72.5	72.5	0.0
2023-Nov-28 Tue	###	25.29	###	###	123,359	1,559,874	66.3	66.3	0.0
2023-Nov-27 Mon	###	25.4	###	###	78,654	###	###	###	0.0
2023-Nov-24 Fri	###	25.4	###	###			69.2	69.2	0.0
2023-Nov-23 Thu	###	25.29	###	###	125,979	###	73.7	73.7	0.0
2023-Nov-22 Wed	25.72	25.85	###	###			###	###	0.0
2023-Nov-21 Tue	###	###	###	25.7	301,641	0	17.6	17.6	1.8
2023-Nov-20 Mon	###	26.25	###	26.2	102,880	###	81.3	81.3	###
2023-Nov-17 Fri	###	###	25.8	25.83			###	###	1.8
2023-Nov-16 Thu	###	###	25.82	###			35.3	35.3	0.0
2023-Nov-15 Wed	###	###	###	###	152,026	0	###	###	0.0
2023-Nov-14 Tue	25.7	25.88	###	25.73			###	###	1.8
2023-Nov-13 Mon	25.78	###	###	###			###	###	0.0
2023-Nov-10 Fri	###	###	###	###	84,642	0	82.6	82.6	0.0
2023-Nov-09 Thu	###	###	###	25.57	139,743	0	86.6	86.6	###
2023-Nov-08 Wed	###	25.44	###	###	300,320	3,820,070	68.9	68.9	0.0
2023-Nov-07 Tue	###	###	###	25			29.9	29.9	1.8
2023-Nov-06 Mon	###	25.4	###	###	143,777	###	29.1	29.1	0.0
2023-Nov-03 Fri	###	25.52	###	###			###	###	0.0
2023-Nov-02 Thu	24.75	###	###	24.87			66.6	66.6	###
2023-Nov-01 Wed	24.57	24.73	24.47	24.52	127,844	###	###	###	###
2023-Oct-31 Tue	###	###	###	24.51			76.4	76.4	###
2023-Oct-30 Mon	24.7	###	24.51	24.8			###	###	###
2023-Oct-27 Fri	25	###	24.86	24.86	209,629	2,605,688	###	###	1.8
2023-Oct-26 Thu	###	###	###	###			###	###	0.0
2023-Oct-25 Wed	25.51	###	###	###			###	###	0.0
2023-Oct-24 Tue	25.59	###	25.53	25.56			###	###	1.8
2023-Oct-23 Mon	25.81	###	25.45	25.59			###	###	1.8
2023-Oct-20 Fri	###	###	25.71	###			###	###	0.0
2023-Oct-19 Thu	###	26.45	25.59	###	403,475	###	###	###	0.0
2023-Oct-18 Wed	###	###	###	###	223,257	0	28.5	28.5	0.0
2023-Oct-17 Tue	###	26.5	###	###	170,872	2,264,054	82.4	82.4	0.0
2023-Oct-16 Mon	25.88	26.25	25.78	###			81.2	81.2	0.0
2023-Oct-13 Fri	###	###	25.78	###			###	###	0.0
2023-Oct-12 Thu	26	###	25.8	26.28	257,253	###	###	###	1.9
2023-Oct-11 Wed	###	26	25.58	25.82			69.1	69.1	1.8
2023-Oct-10 Tue	25.77	###	###	###			###	###	0.0
2023-Oct-09 Mon	###	25.76	###	25.58	165,048	###	79.4	79.4	1.8
2023-Oct-06 Fri	###	25.47	###	###	196,020	###	###	###	0.0
2023-Oct-05 Thu	24.75	25.27	24.75	###	168,142	###	###	###	0.0
2023-Oct-04 Wed	25	###	###	24.75			35.5	35.5	1.8
2023-Oct-03 Tue	###	25.22	24.73	###	386,770	9,659,580	41.1	41.1	0.0
2023-Oct-02 Mon	###	25.49	###	###	417,041	5,315,187	80.0	80.0	0.0
2023-Sep-29 Fri	###	###	24.21	###			83.2	83.2	0.0
2023-Sep-28 Thu	25.53	25.625	22.72	###	1,086,070	26,253,027	5.8	5.8	0.0
2023-Sep-27 Wed	25.52	25.74	###	25.72	165,526	###	75.1	75.1	1.8
2023-Sep-26 Tue	###	###	###	###	122,455	0	###	###	0.0
2023-Sep-25 Mon	26.73	###	###	###			17.9	17.9	0.0
2023-Sep-22 Fri	26.21	26.27	25.75	26.21	291,354	###	60.6	60.6	1.9
2023-Sep-21 Thu	26.8	26.88	26.52	26.59			###	###	###
2023-Sep-20 Wed	###	###	###	26.87			###	###	###
2023-Sep-19 Tue	27.28	###	26.89	27.21			37.4	37.4	###
2023-Sep-18 Mon	27.8	###	###	###			28.1	28.1	0.0
2023-Sep-15 Fri	28.43	28.49	27.76	27.76	274,126	###	###	###	2.0
2023-Sep-14 Thu	27.89	28.27	27.86	###			###	###	0.0
2023-Sep-13 Wed	###	28.22	27.86	###	111,189	###	###	###	0.0
2023-Sep-12 Tue	27.89	28.4	27.78	###			81.7	81.7	0.0
2023-Sep-11 Mon	27.79	###	###	27.88			###	###	###
2023-Sep-08 Fri	27.45	27.73	###	27.72			76.1	76.1	###
2023-Sep-07 Thu	27.23	27.45	###	27.45			81.1	81.1	###
2023-Sep-06 Wed	###	27.52	27.2	###	114,188	3,124,183	###	###	0.0
2023-Sep-05 Tue	27.8	27.81	27.44	27.59			30.3	30.3	###
2023-Sep-04 Mon	###	27.85	27.57	27.85	103,380	2,864,659	74.8	74.8	###
2023-Sep-01 Fri	27.5	27.75	###	###	125,984	1,748,028	###	###	0.0
2023-Aug-31 Thu	27	###	26.87	###			77.3	77.3	0.0
2023-Aug-30 Wed	###	27	###	26.88			###	###	###
2023-Aug-29 Tue	26.83	###	###	26.81	125,281	0	35.0	35.0	###
2023-Aug-28 Mon	26.28	26.75	26.27	26.7	149,285	3,957,545	87.1	87.1	1.9
2023-Aug-25 Fri	26.22	###	###	###			35.2	35.2	0.0
2023-Aug-24 Thu	###	26.51	###	###			67.2	67.2	0.0
2023-Aug-23 Wed	26	###	25.85	26.25			###	###	1.9
2023-Aug-22 Tue	25.46	###	###	###	168,248	0	81.6	81.6	0.0
2023-Aug-21 Mon	25.5	###	###	25.56	109,276	0	###	###	1.8
2023-Aug-18 Fri	25.57	25.71	25.4	###	121,320	###	###	###	0.0
2023-Aug-17 Thu	###	25.8	25.375	25.59			37.8	37.8	1.8
2023-Aug-16 Wed	###	25.74	###	###	187,972	###	###	###	0.0
2023-Aug-15 Tue	###	25.84	###	25.76			81.3	81.3	1.8
2023-Aug-14 Mon	###	###	25.25	###			41.3	41.3	0.0
2023-Aug-11 Fri	###	25.78	25.48	25.57	88,421	###	32.0	32.0	###
2023-Aug-10 Thu	###	###	###	###	168,077	0	80.7	80.7	0.0
2023-Aug-09 Wed	###	25.21	24.89	###	172,144	###	71.2	71.2	0.0
2023-Aug-08 Tue	25.2	25.42	###	###			80.0	80.0	0.0
2023-Aug-07 Mon	25	###	###	###	122,681	0	###	###	0.0
2023-Aug-04 Fri	25.26	###	24.84	###	249,453	###	24.6	24.6	0.0
2023-Aug-03 Thu	###	###	###	25.5	173,980	0	###	###	###
2023-Aug-02 Wed	26	###	25.73	25.79			###	###	1.8
2023-Aug-01 Tue	26	###	25.8	###			###	###	0.0
2023-Jul-31 Mon	###	26.28	25.78	###	148,057	3,853,923	32.0	32.0	0.0
2023-Jul-28 Fri	###	###	25.43	26	157,249	1,999,421	81.4	81.4	1.9
2023-Jul-27 Thu	25.2	###	25.2	###			###	###	0.0
2023-Jul-26 Wed	25.47	###	25.2	###	90,985	###	###	###	0.0
2023-Jul-25 Tue	25.44	25.55	25.26	25.47	106,022	2,693,488	74.0	74.0	###
2023-Jul-24 Mon	25.2	25.44	24.85	###	135,586	###	79.9	79.9	0.0
2023-Jul-21 Fri	24.86	###	24.78	25.23	135,048	1,673,244	82.7	82.7	1.8
2023-Jul-20 Thu	###	25.29	###	###	146,072	1,847,080	###	###	0.0
2023-Jul-19 Wed	###	25.43	###	###			###	###	0.0
2023-Jul-18 Tue	25.43	25.52	25.24	###			###	###	0.0
2023-Jul-17 Mon	25.56	###	###	25.4	101,359	0	33.5	33.5	1.8
2023-Jul-14 Fri	25.29	25.74	###	25.59	145,977	1,878,723	73.2	73.2	1.8
2023-Jul-13 Thu	25.42	###	25.27	###	167,750	2,119,521	28.6	28.6	0.0
2023-Jul-12 Wed	25.2	25.46	###	25.29	93,655	1,192,228	###	###	###
2023-Jul-11 Tue	25.56	25.56	###	25.2			###	###	1.8
2023-Jul-10 Mon	25.77	25.89	###	###			###	###	0.0
2023-Jul-07 Fri	25.49	###	25.25	25.41			###	###	###
2023-Jul-06 Thu	###	25.8	25.48	25.77			###	###	###
2023-Jul-05 Wed	###	###	###	25.79	162,355	0	###	###	1.8
2023-Jul-04 Tue	26.23	26.23	25.83	25.89	209,046	###	###	###	###
2023-Jul-03 Mon	###	26.77	###	###	278,427	3,726,745	18.9	18.9	0.0
2023-Jun-30 Fri	27.2	27.27	###	###	182,658	2,490,541	###	###	0.0
2023-Jun-29 Thu	###	27.88	###	27.22	194,574	###	19.6	19.6	1.9
2023-Jun-28 Wed	###	27.57	27.21	27.48	184,376	5,050,058	###	###	2.0
2023-Jun-27 Tue	27.47	27.5	###	27.25			###	###	###
2023-Jun-26 Mon	27.4	27.57	###	27.43	199,740	###	###	###	###
2023-Jun-23 Fri	27.53	27.59	###	27.25			###	###	###
2023-Jun-22 Thu	###	###	###	27.51	191,454	0	46.3	46.3	###
2023-Jun-21 Wed	27.24	27.56	###	27.42	135,076	1,861,347	###	###	2.0
2023-Jun-20 Tue	###	###	26.7	###	169,450	2,262,157	36.4	36.4	0.0
2023-Jun-19 Mon	###	###	###	###			###	###	0.0
2023-Jun-16 Fri	26.89	###	###	26.83	198,353	0	###	###	###
2023-Jun-15 Thu	26.42	###	###	26.83			###	###	###
2023-Jun-14 Wed	###	26.55	26.25	###	153,351	###	73.0	73.0	0.0
2023-Jun-13 Tue	###	###	###	###			###	###	0.0
2023-Jun-09 Fri	###	###	###	###			26.4	26.4	0.0
2023-Jun-08 Thu	###	26.25	25.83	###	173,649	###	###	###	0.0
2023-Jun-07 Wed	###	###	25.71	###	100,072	1,286,425	###	###	0.0
2023-Jun-06 Tue	26.29	26.44	25.83	25.84			###	###	1.8
2023-Jun-05 Mon	###	26.545	###	26.27	144,243	###	###	###	###
2023-Jun-02 Fri	###	###	###	###			74.8	74.8	0.0
2023-Jun-01 Thu	25.52	25.77	###	25.52			66.7	66.7	1.8
2023-May-31 Wed	###	###	25.49	###	185,883	2,369,078	34.0	34.0	0.0
2023-May-30 Tue	25.88	###	25.78	26	105,720	###	76.7	76.7	1.9
2023-May-29 Mon	25.76	###	25.72	25.84	150,155	###	72.5	72.5	1.8
2023-May-26 Fri	25.43	25.7	###	###			74.4	74.4	0.0
2023-May-25 Thu	25.2	25.46	###	25.44			###	###	1.8
2023-May-24 Wed	###	25.52	###	25.27	108,622	###	###	###	###
2023-May-23 Tue	25.47	###	###	25.43			39.5	39.5	###
2023-May-22 Mon	###	25.45	25.22	###	104,551	###	###	###	0.0
2023-May-19 Fri	25.4	25.44	25.24	###			###	###	0.0
2023-May-18 Thu	###	25.325	###	25.23			###	###	1.8
2023-May-17 Wed	24.85	###	24.75	###	149,879	1,854,752	###	###	0.0
2023-May-16 Tue	###	25.28	24.77	###	221,746	###	###	###	0.0
2023-May-15 Mon	24.75	###	###	###	91,243	0	82.1	82.1	0.0
2023-May-12 Fri	24.79	24.925	###	###	147,444	1,837,520	32.7	32.7	0.0
2023-May-11 Thu	24.27	24.73	24.22	24.71	166,885	###	81.7	81.7	###
2023-May-10 Wed	###	###	24.41	24.47	271,775	###	###	###	1.7
2023-May-09 Tue	25.25	25.25	24.85	###			###	###	0.0
2023-May-08 Mon	25.4	25.47	###	###	140,820	1,793,342	27.8	27.8	0.0
2023-May-05 Fri	###	###	###	###			###	###	0.0
2023-May-04 Thu	24.76	###	###	###			72.4	72.4	0.0
2023-May-03 Wed	24.7	###	24.5	###	181,959	###	78.4	78.4	0.0
2023-May-02 Tue	25.56	###	24.89	###	150,440	1,872,225	###	###	0.0
2023-May-01 Mon	25.24	25.74	###	25.5			82.1	82.1	###
2023-Apr-28 Fri	###	25.27	24.88	25	220,927	5,539,744	33.4	33.4	1.8
2023-Apr-27 Thu	24.83	###	###	24.89	163,740	0	71.6	71.6	1.8
2023-Apr-26 Wed	###	###	24.58	24.88			79.3	79.3	1.8
2023-Apr-24 Mon	###	24.83	24.46	###			###	###	0.0
2023-Apr-21 Fri	24.2	24.71	###	24.51			80.7	80.7	###
2023-Apr-20 Thu	###	###	###	24.2	190,859	0	73.1	73.1	1.7
2023-Apr-19 Wed	###	24.27	23.7	###			###	###	0.0
2023-Apr-18 Tue	###	24.2	###	###			41.2	41.2	0.0
2023-Apr-17 Mon	23.76	###	23.57	###	243,988	###	###	###	0.0
2023-Apr-14 Fri	###	23.56	###	23.56	370,682	###	###	###	1.7
2023-Apr-13 Thu	22.86	###	22.84	###			76.1	76.1	0.0
2023-Apr-12 Wed	###	23	22.57	22.86	148,573	###	###	###	1.6
2023-Apr-11 Tue	###	22.78	22.55	###	187,946	###	63.9	63.9	0.0
2023-Apr-06 Thu	22.74	22.84	22.46	22.53	146,182	3,311,022	###	###	###
2023-Apr-05 Wed	23.21	23.21	22.86	###			29.7	29.7	0.0
2023-Apr-04 Tue	23	23.27	###	###	98,176	1,142,277	72.0	72.0	0.0
2023-Apr-03 Mon	###	###	22.72	###			###	###	0.0
2023-Mar-31 Fri	22.78	22.86	###	###			25.9	25.9	0.0
2023-Mar-30 Thu	22.72	###	###	22.8			66.5	66.5	1.6
2023-Mar-29 Wed	22.54	22.78	22.46	22.55	142,674	3,227,285	67.9	67.9	###
2023-Mar-28 Tue	23	23	22.41	22.58			###	###	1.6
2023-Mar-27 Mon	###	23.4	22.46	###	183,273	4,202,449	###	###	0.0
2023-Mar-24 Fri	23.42	23.43	###	###	317,470	###	12.9	12.9	0.0
2023-Mar-23 Thu	###	24.24	###	23.76	356,429	###	###	###	1.7
2023-Mar-22 Wed	###	###	22.79	###			###	###	0.0
2023-Mar-21 Tue	23	###	22.77	22.8			30.0	30.0	1.6
2023-Mar-20 Mon	###	###	22.56	###	83,729	###	38.6	38.6	0.0
2023-Mar-17 Fri	###	23.43	###	###			68.1	68.1	0.0
2023-Mar-16 Thu	###	###	###	###			###	###	0.0
2023-Mar-15 Wed	###	23.44	###	23.43			79.3	79.3	###
2023-Mar-14 Tue	23.4	23.45	22.86	###			38.1	38.1	0.0
2023-Mar-13 Mon	23.86	###	###	23.72			###	###	1.7
2023-Mar-10 Fri	24	24.25	23.82	###			77.9	77.9	0.0
2023-Mar-09 Thu	24.46	###	24.21	24.53	99,844	###	###	###	1.8
2023-Mar-08 Wed	24.28	###	###	24.22			36.8	36.8	1.7
2023-Mar-07 Tue	24	###	23.71	24.28			80.0	80.0	1.7
2023-Mar-06 Mon	23.76	24.25	###	24			###	###	1.7
2023-Mar-03 Fri	###	24.47	23.71	23.72			###	###	1.7
2023-Mar-02 Thu	24.88	24.89	24.2	###	180,856	###	22.1	22.1	0.0
2023-Mar-01 Wed	24.42	24.79	###	###	83,371	1,033,383	###	###	0.0
2023-Feb-28 Tue	24.2	24.72	###	24.7	162,024	###	###	###	1.8
2023-Feb-27 Mon	###	24.24	###	###			###	###	0.0
2023-Feb-24 Fri	24.2	24.5	###	###			69.9	69.9	0.0
2023-Feb-23 Thu	###	24.27	23.85	###	70,278	1,690,888	###	###	0.0
2023-Feb-22 Wed	24.2	24.21	###	###			30.1	30.1	0.0
2023-Feb-21 Tue	24.2	24.46	###	24.26			###	###	1.7
2023-Feb-20 Mon	###	###	###	24.4			36.9	36.9	1.7
2023-Feb-17 Fri	24.75	24.81	###	###			###	###	0.0
2023-Feb-16 Thu	###	###	24.28	###	176,559	2,143,426	82.4	82.4	0.0
2023-Feb-15 Wed	###	24.4	###	24.2			43.5	43.5	1.7
2023-Feb-14 Tue	###	###	###	###	122,671	0	77.8	77.8	0.0
2023-Feb-13 Mon	###	###	23.81	23.85	86,349	1,027,984	###	###	###
2023-Feb-10 Fri	###	###	23.79	###	95,470	###	###	###	0.0
2023-Feb-09 Thu	###	24.42	###	###	101,940	1,244,687	###	###	0.0
2023-Feb-08 Wed	24.25	###	###	###			72.4	72.4	0.0
2023-Feb-07 Tue	###	24.42	###	24.24			###	###	###
2023-Feb-06 Mon	24.22	24.27	###	###			45.8	45.8	0.0
2023-Feb-03 Fri	###	###	###	###			32.7	32.7	0.0
2023-Feb-02 Thu	###	###	###	###	130,125	0	69.7	69.7	0.0
2023-Feb-01 Wed	23.8	###	23.8	###			72.3	72.3	0.0
2023-Jan-31 Tue	###	###	23.55	23.75	150,086	###	79.8	79.8	###
2023-Jan-30 Mon	24	###	23.76	23.79	88,873	###	31.9	31.9	###
2023-Jan-27 Fri	24	###	23.75	###			###	###	0.0
2023-Jan-25 Wed	24	###	23.74	23.88	115,129	1,366,581	###	###	1.7
2023-Jan-24 Tue	###	###	23.83	23.87			###	###	###
2023-Jan-23 Mon	###	###	23.8	###	101,044	1,202,423	28.1	28.1	0.0
2023-Jan-20 Fri	24.25	24.27	23.84	###	84,550	2,033,850	###	###	0.0
2023-Jan-19 Thu	###	24.22	23.85	###			73.0	73.0	0.0
2023-Jan-18 Wed	###	###	###	###			71.5	71.5	0.0
2023-Jan-17 Tue	23.57	###	23.57	23.79			80.3	80.3	###
2023-Jan-16 Mon	23.49	23.8	23.46	###			72.2	72.2	0.0
2023-Jan-13 Fri	###	###	23.2	23.42			###	###	1.7
2023-Jan-12 Thu	###	###	###	###	158,723	0	66.2	66.2	0.0
2023-Jan-11 Wed	###	###	22.84	###			60.6	60.6	0.0
2023-Jan-10 Tue	###	###	22.81	###			76.4	76.4	0.0
2023-Jan-09 Mon	###	23.24	22.83	###			###	###	0.0
2023-Jan-06 Fri	###	###	22.51	###			71.8	71.8	0.0
2023-Jan-05 Thu	###	22.88	###	22.54	117,925	###	###	###	###
2023-Jan-04 Wed	21.85	22.72	21.8	22.42	163,442	###	82.6	82.6	###
2023-Jan-03 Tue	###	###	21.58	21.83			35.1	35.1	###
2022-Dec-30 Fri	22.48	22.48	###	###	60,324	678,041	###	###	0.0
2022-Dec-29 Thu	22.41	22.41	###	22.2	85,144	###	29.0	29.0	1.6
2022-Dec-28 Wed	22.24	###	###	22.26	67,522	0	76.8	76.8	1.6
2022-Dec-23 Fri	###	22.27	###	22.22			###	###	1.6
2022-Dec-22 Thu	###	22.48	22.27	###			68.1	68.1	0.0
2022-Dec-21 Wed	22.2	22.45	###	###	142,626	1,600,976	69.5	69.5	0.0
2022-Dec-20 Tue	22.79	22.79	###	###			###	###	0.0
2022-Dec-19 Mon	22.75	22.87	###	###			22.7	22.7	0.0
2022-Dec-16 Fri	22.23	22.76	21.925	22.59			###	###	###
2022-Dec-15 Thu	###	22.5	###	###	170,048	1,913,040	36.1	36.1	0.0
2022-Dec-14 Wed	###	###	21.87	22.22			###	###	1.6
2022-Dec-13 Tue	21.89	###	21.59	21.73			34.2	34.2	1.6
2022-Dec-12 Mon	###	22.4	###	21.81	101,229	###	35.7	35.7	1.6
2022-Dec-09 Fri	###	###	21.81	###	140,524	###	###	###	0.0
2022-Dec-08 Thu	###	22.2	21.8	###	76,283	1,678,226	###	###	0.0
2022-Dec-07 Wed	22.29	22.41	###	###			###	###	0.0
2022-Dec-06 Tue	###	22.76	22.44	22.44	125,174	###	35.9	35.9	1.6
2022-Dec-05 Mon	22.53	22.78	22.48	22.58	101,789	2,303,485	75.1	75.1	1.6
2022-Dec-02 Fri	22.8	22.8	22.49	22.53	298,144	6,751,470	27.8	27.8	###
2022-Dec-01 Thu	22.51	###	22.51	22.88			80.4	80.4	1.6
2022-Nov-30 Wed	###	22.51	###	22.41	317,143	3,569,444	###	###	###
2022-Nov-29 Tue	22.48	###	###	22.48	234,449	0	###	###	1.6
2022-Nov-28 Mon	21.85	###	21.85	22.53	247,471	2,703,620	###	###	###
2022-Nov-25 Fri	###	22	21.75	21.83	112,453	###	###	###	###
2022-Nov-24 Thu	22	22	21.72	21.84	143,584	3,138,746	###	###	1.6
2022-Nov-23 Wed	###	###	21.25	21.88			88.9	88.9	1.6
2022-Nov-22 Tue	20.89	21.2	20.81	###			###	###	0.0
2022-Nov-21 Mon	###	###	20.71	20.89			###	###	1.5
2022-Nov-18 Fri	###	###	20.73	20.73	128,389	1,330,751	###	###	###
2022-Nov-17 Thu	###	###	20.79	###	145,151	1,508,844	###	###	0.0
2022-Nov-16 Wed	20.81	###	20.73	20.82	176,855	###	###	###	1.5
2022-Nov-15 Tue	20.8	###	###	20.86			###	###	1.5
2022-Nov-14 Mon	21	###	20.8	20.82	237,675	2,471,820	36.0	36.0	1.5
2022-Nov-11 Fri	21	###	20.7	###			65.4	65.4	0.0
2022-Nov-10 Thu	20.5	20.53	20.22	20.5			70.9	70.9	1.5
2022-Nov-09 Wed	20.7	###	20.46	20.56	206,384	###	32.6	32.6	1.5
2022-Nov-08 Tue	21.2	21.2	###	###	392,043	4,155,655	###	###	0.0
2022-Nov-07 Mon	###	21.48	###	###			71.0	71.0	0.0
2022-Nov-04 Fri	21	###	20.7	###			32.1	32.1	0.0
2022-Nov-03 Thu	21	###	20.71	20.71	263,971	###	###	###	###
2022-Nov-02 Wed	21.58	###	###	21.26			###	###	1.5
2022-Nov-01 Tue	###	21.8	21.48	###			58.2	58.2	0.0
2022-Oct-31 Mon	###	###	21.87	###			41.6	41.6	0.0
2022-Oct-28 Fri	22	###	21.88	###	235,351	###	###	###	0.0
2022-Oct-27 Thu	22.2	###	21.87	###	250,986	###	31.2	31.2	0.0
2022-Oct-26 Wed	21.87	###	21.73	22	188,950	2,052,941	75.4	75.4	###
2022-Oct-25 Tue	###	###	21.53	21.84	101,658	1,094,348	37.5	37.5	1.6
2022-Oct-24 Mon	21.88	21.88	21.58	###	204,529	###	###	###	0.0
2022-Oct-21 Fri	###	21.73	21.41	21.48			32.6	32.6	1.5
2022-Oct-20 Thu	21.77	21.87	21.44	###	215,856	###	41.1	41.1	0.0
2022-Oct-19 Wed	22.2	###	###	###	187,245	0	33.7	33.7	0.0
2022-Oct-18 Tue	22.56	###	###	###	207,221	0	###	###	0.0
2022-Oct-17 Mon	21.71	22.29	21.58	22.25	219,149	###	87.7	87.7	###
2022-Oct-14 Fri	###	21.83	21.55	21.71			71.2	71.2	###
2022-Oct-13 Thu	###	21.7	###	###	157,383	###	###	###	0.0
2022-Oct-12 Wed	21.51	21.81	###	###			76.3	76.3	0.0
2022-Oct-11 Tue	22	###	21.42	21.51	283,189	3,032,954	26.7	26.7	###
2022-Oct-10 Mon	22	###	21.82	###	147,778	1,612,257	###	###	0.0
2022-Oct-07 Fri	###	22.74	22.2	###			33.7	33.7	0.0
2022-Oct-06 Thu	22.49	22.7	22.27	###	239,673	5,389,047	###	###	0.0
2022-Oct-05 Wed	###	###	22	22.57			78.6	78.6	1.6
2022-Oct-04 Tue	###	###	21.59	###	187,147	2,020,251	62.2	62.2	0.0
2022-Oct-03 Mon	21.55	21.56	###	21.56			###	###	1.5
2022-Sep-30 Fri	###	###	###	21.54	302,188	0	###	###	1.5
2022-Sep-29 Thu	21.42	21.53	###	###	205,845	2,215,921	31.4	31.4	0.0
2022-Sep-28 Wed	###	21.24	20.89	###			###	###	0.0
2022-Sep-27 Tue	###	21.42	###	###			32.1	32.1	0.0
2022-Sep-26 Mon	###	###	20.85	###	272,870	###	55.5	55.5	0.0
2022-Sep-23 Fri	21.77	###	###	21.42	408,977	0	###	###	1.5
2022-Sep-21 Wed	21.5	###	###	21.77	408,758	0	###	###	1.6
2022-Sep-20 Tue	21.5	21.89	###	###			81.4	81.4	0.0
2022-Sep-19 Mon	###	###	###	20.51	176,681	0	46.2	46.2	###
2022-Sep-16 Fri	###	21.42	20.5	20.5			40.3	40.3	1.5
2022-Sep-15 Thu	###	###	20.53	20.72			28.9	28.9	1.5
2022-Sep-14 Wed	###	###	###	20.81			###	###	###
2022-Sep-13 Tue	21.27	21.58	21.2	21.5			74.2	74.2	1.5
2022-Sep-12 Mon	###	###	20.8	###	103,340	###	71.4	71.4	0.0
2022-Sep-09 Fri	20.71	20.87	20.71	20.71	139,687	###	60.6	60.6	###
2022-Sep-08 Thu	###	20.71	###	20.71	187,327	1,939,771	75.5	75.5	###
2022-Sep-07 Wed	20.4	20.47	###	20.28	196,348	2,009,621	41.0	41.0	1.4
2022-Sep-06 Tue	20.43	20.56	###	###			###	###	0.0
2022-Sep-05 Mon	20.21	20.42	###	###	105,759	###	###	###	0.0
2022-Sep-02 Fri	###	###	###	###			44.0	44.0	0.0
2022-Sep-01 Thu	###	###	###	###	192,458	0	77.8	77.8	0.0
2022-Aug-31 Wed	###	20.58	###	20.42	179,541	1,847,476	60.9	60.9	1.5
2022-Aug-30 Tue	###	###	20.25	###			###	###	0.0
2022-Aug-29 Mon	###	20.87	###	20.41			###	###	1.5
2022-Aug-26 Fri	21.2	###	###	21.23	107,745	0	###	###	###
2022-Aug-25 Thu	###	###	20.7	###	155,849	###	71.0	71.0	0.0
2022-Aug-24 Wed	###	###	###	###	151,721	0	76.0	76.0	0.0
2022-Aug-23 Tue	21.2	21.5	###	###	279,744	3,007,248	###	###	0.0
2022-Aug-22 Mon	###	21.8	21.51	21.51	147,629	###	###	###	###
2022-Aug-19 Fri	###	###	21.81	###			38.9	38.9	0.0
2022-Aug-18 Thu	22	22.2	21.72	###	179,645	###	45.1	45.1	0.0
2022-Aug-17 Wed	###	21.86	21.56	21.86	98,953	###	78.5	78.5	###
2022-Aug-16 Tue	21.5	###	21.4	###	117,785	###	80.3	80.3	0.0
2022-Aug-15 Mon	21.25	21.55	21.21	21.55	77,440	###	###	###	###
2022-Aug-12 Fri	21.25	21.29	###	###			37.7	37.7	0.0
2022-Aug-11 Thu	21.23	###	###	###			###	###	0.0
2022-Aug-10 Wed	21	21.2	20.83	###	138,870	2,918,353	36.4	36.4	0.0
2022-Aug-09 Tue	###	###	###	###	80,948	0	67.2	67.2	0.0
2022-Aug-08 Mon	21.45	21.56	###	21.2	116,442	1,255,244	###	###	1.5
2022-Aug-05 Fri	21.5	###	###	21.49			###	###	###
2022-Aug-04 Thu	###	21.55	###	21.28			###	###	1.5
2022-Aug-03 Wed	###	###	###	###			###	###	0.0
2022-Aug-02 Tue	###	###	###	21.24	197,853	0	72.8	72.8	1.5
2022-Aug-01 Mon	21.24	###	###	###			42.6	42.6	0.0
2022-Jul-29 Fri	###	###	20.85	###	235,487	2,454,951	68.0	68.0	0.0
2022-Jul-28 Thu	###	###	20.46	20.81	180,254	###	###	###	###
2022-Jul-27 Wed	###	20.44	19.8	20.43			###	###	###
2022-Jul-26 Tue	###	20.21	19.4	###			###	###	0.0
2022-Jul-25 Mon	###	20.74	###	19.7			###	###	1.4
2022-Jul-22 Fri	20.55	21	20.2	20.41			31.4	31.4	1.5
2022-Jul-21 Thu	19.75	###	19.73	###	186,429	1,839,122	###	###	0.0
2022-Jul-20 Wed	19.58	19.83	19.46	###			62.3	62.3	0.0
2022-Jul-19 Tue	###	19.2	###	###			73.0	73.0	0.0
2022-Jul-18 Mon	###	###	###	###	115,170	0	###	###	0.0
2022-Jul-15 Fri	###	###	18.44	###	169,456	1,562,384	26.8	26.8	0.0
2022-Jul-14 Thu	18.82	###	18.76	###			65.2	65.2	0.0
2022-Jul-13 Wed	###	###	###	###	124,521	0	30.5	30.5	0.0
2022-Jul-12 Tue	18.89	###	18.8	###	108,640	###	###	###	0.0
2022-Jul-11 Mon	###	19.28	18.88	###	127,559	2,433,825	###	###	0.0
2022-Jul-08 Fri	###	###	18.84	###			###	###	0.0
2022-Jul-07 Thu	###	###	###	18.89			###	###	###
2022-Jul-06 Wed	18.55	18.79	18.53	18.7			###	###	1.3
2022-Jul-05 Tue	###	###	18.58	18.58	230,341	###	###	###	1.3
2022-Jul-04 Mon	18.75	###	18.71	###			###	###	0.0
2022-Jul-01 Fri	18.88	18.88	18.43	18.45	197,545	###	16.4	16.4	1.3
2022-Jun-30 Thu	###	18.86	18.5	18.54	181,328	###	48.7	48.7	1.3
2022-Jun-29 Wed	18.79	###	###	###			43.5	43.5	0.0
2022-Jun-28 Tue	18.8	###	18.74	###			###	###	0.0
2022-Jun-27 Mon	18.75	###	18.7	18.89	162,322	###	###	###	###
2022-Jun-24 Fri	18.21	###	###	18.56	316,340	0	###	###	1.3
2022-Jun-23 Thu	###	18.58	###	18.21	256,247	###	###	###	###
2022-Jun-22 Wed	###	18.23	###	18.21	231,873	2,113,522	85.7	85.7	###
2022-Jun-21 Tue	17.82	###	###	###			###	###	0.0
2022-Jun-20 Mon	17.7	###	###	###			54.3	54.3	0.0
2022-Jun-17 Fri	17.41	17.72	###	###			71.3	71.3	0.0
2022-Jun-16 Thu	17.83	###	17.55	###			###	###	0.0
2022-Jun-15 Wed	17.76	17.85	###	###			###	###	0.0
2022-Jun-14 Tue	17.85	17.86	17.41	17.73	490,287	###	53.4	53.4	###
2022-Jun-10 Fri	18.85	18.89	18.47	18.52			34.9	34.9	1.3
2022-Jun-09 Thu	19.2	19.24	18.78	###			46.3	46.3	0.0
2022-Jun-08 Wed	###	19.54	###	19.25	243,629	2,380,255	###	###	1.4
2022-Jun-07 Tue	19.5	19.5	###	###			###	###	0.0
2022-Jun-06 Mon	19.85	###	###	19.5			###	###	1.4
2022-Jun-03 Fri	20.2	20.4	19.76	19.85			25.3	25.3	1.4
2022-Jun-02 Thu	###	###	###	19.87			###	###	###
2022-Jun-01 Wed	20.79	20.85	###	###			33.8	33.8	0.0
2022-May-31 Tue	###	###	20.77	20.8	204,786	###	31.2	31.2	1.5
2022-May-30 Mon	20.84	###	###	###			###	###	0.0
2022-May-27 Fri	20.44	20.8	20.4	20.59	226,458	###	###	###	###
2022-May-26 Thu	20.7	20.86	###	20.2	565,959	5,902,952	###	###	1.4
2022-May-25 Wed	###	21.21	###	###	686,279	7,277,988	###	###	0.0
2022-May-24 Tue	###	###	###	21.23			34.5	34.5	###
2022-May-23 Mon	21.42	###	21.24	21.44	163,272	1,733,948	###	###	###
2022-May-20 Fri	###	21.59	###	21.42			58.7	58.7	1.5
2022-May-19 Thu	21.71	21.73	###	21.47	296,927	###	###	###	###
2022-May-18 Wed	21.83	###	21.83	###			71.8	71.8	0.0
2022-May-17 Tue	###	###	21.74	21.81	157,140	###	28.5	28.5	1.6
2022-May-16 Mon	###	###	###	22	139,821	0	34.5	34.5	###
2022-May-13 Fri	22	22.21	21.81	###	163,581	###	57.2	57.2	0.0
2022-May-12 Thu	22.4	22.4	21.89	###			###	###	0.0
2022-May-11 Wed	22.44	###	22.22	22.4			31.8	31.8	###
2022-May-10 Tue	22.51	###	###	###			###	###	0.0
2022-May-09 Mon	22.51	###	###	###			###	###	0.0
2022-May-06 Fri	###	###	22.57	22.71			###	###	1.6
2022-May-05 Thu	###	23.26	22.83	###	213,456	###	###	###	0.0
2022-May-04 Wed	###	###	22.75	22.85	208,920	###	###	###	1.6
2022-May-03 Tue	23.23	23.45	###	###	206,559	###	44.0	44.0	0.0
2022-May-02 Mon	23.5	###	23.41	23.54	155,849	###	79.0	79.0	###
2022-Apr-29 Fri	23.76	23.81	23.5	23.77	147,741	###	60.4	60.4	1.7
2022-Apr-28 Thu	23.46	###	###	###			###	###	0.0
2022-Apr-27 Wed	23.21	23.41	###	23.24			###	###	###
2022-Apr-26 Tue	###	###	23.26	23.45			82.8	82.8	1.7
2022-Apr-22 Fri	23.57	23.7	23.43	###	68,948	1,624,759	###	###	0.0
2022-Apr-21 Thu	###	23.77	23.45	23.7	94,051	2,220,544	74.3	74.3	1.7
2022-Apr-20 Wed	###	###	###	###	129,973	0	###	###	0.0
2022-Apr-19 Tue	23.46	###	###	23.44			38.4	38.4	1.7
2022-Apr-14 Thu	23.56	23.56	23.28	23.48			33.9	33.9	1.7
2022-Apr-13 Wed	23.7	23.76	###	###			20.5	20.5	0.0
2022-Apr-12 Tue	23.8	###	###	23.73	135,255	0	###	###	###
2022-Apr-11 Mon	24	24	23.58	23.8	219,974	5,233,181	43.0	43.0	1.7
2022-Apr-08 Fri	23.86	24	###	###	164,124	1,969,488	68.0	68.0	0.0
2022-Apr-07 Thu	###	###	23.59	###			###	###	0.0
2022-Apr-06 Wed	24	24.26	###	###			75.1	75.1	0.0
2022-Apr-05 Tue	24.2	24.47	###	###			46.2	46.2	0.0
2022-Apr-04 Mon	###	24.27	23.84	###			###	###	0.0
2022-Apr-01 Fri	###	###	24.025	###	116,848	###	###	###	0.0
2022-Mar-31 Thu	24.4	24.48	###	###	202,479	2,478,342	###	###	0.0
2022-Mar-30 Wed	###	24.47	###	###			76.0	76.0	0.0
2022-Mar-29 Tue	###	24.47	###	###	192,325	###	28.6	28.6	0.0
2022-Mar-28 Mon	###	24.48	###	24.28	285,572	###	###	###	1.7
2022-Mar-25 Fri	23.43	###	###	###	538,840	0	###	###	0.0
2022-Mar-24 Thu	22.57	###	22.21	22.87	502,742	5,582,949	77.3	77.3	###
2022-Mar-23 Wed	###	21.85	###	21.79	172,846	1,888,342	68.0	68.0	###
2022-Mar-22 Tue	###	###	21.48	21.55	153,141	###	###	###	###
2022-Mar-21 Mon	###	###	21.55	###	113,146	1,219,148	###	###	0.0
2022-Mar-18 Fri	22.2	###	21.75	21.81			###	###	1.6
2022-Mar-17 Thu	###	###	21.75	###			73.0	73.0	0.0
2022-Mar-16 Wed	21.41	21.72	21.41	21.53	361,549	###	###	###	1.5
2022-Mar-15 Tue	21.45	21.51	###	###	306,175	###	43.1	43.1	0.0
2022-Mar-14 Mon	###	21.72	###	###	190,224	###	###	###	0.0
2022-Mar-11 Fri	###	21.43	###	###	297,026	###	42.4	42.4	0.0
2022-Mar-10 Thu	###	###	###	21.2	173,881	0	###	###	1.5
2022-Mar-09 Wed	20.5	20.7	###	20.58	139,558	1,444,425	###	###	1.5
2022-Mar-08 Tue	20.86	20.86	20.23	###			###	###	0.0
2022-Mar-07 Mon	21.25	21.25	20.52	###	264,980	###	31.4	31.4	0.0
2022-Mar-04 Fri	###	21.2	20.8	###			77.0	77.0	0.0
2022-Mar-03 Thu	###	21.455	21.21	21.26			###	###	1.5
2022-Mar-02 Wed	21	21.24	###	21	194,622	2,066,885	###	###	1.5
2022-Mar-01 Tue	21.21	###	###	21.29			###	###	###
2022-Feb-28 Mon	21.2	###	###	###			###	###	0.0
2022-Feb-25 Fri	###	21.42	20.81	21.2			61.1	61.1	1.5
2022-Feb-24 Thu	21.25	###	###	###	275,377	0	###	###	0.0
2022-Feb-23 Wed	###	21.74	21.46	21.59	191,480	###	###	###	1.5
2022-Feb-22 Tue	21.77	###	###	###	125,128	0	61.1	61.1	0.0
2022-Feb-21 Mon	###	###	###	###			72.7	72.7	0.0
2022-Feb-18 Fri	###	22.22	21.88	###			62.6	62.6	0.0
2022-Feb-17 Thu	22.49	22.57	###	###	124,171	###	###	###	0.0
2022-Feb-16 Wed	###	###	21.87	###			###	###	0.0
2022-Feb-15 Tue	21.72	###	###	###			###	###	0.0
2022-Feb-14 Mon	###	###	21.73	21.85			42.7	42.7	###
2022-Feb-11 Fri	22.5	22.5	###	###	122,286	###	27.6	27.6	0.0
2022-Feb-10 Thu	22.77	22.87	22.55	###			###	###	0.0
2022-Feb-09 Wed	22.7	###	22.28	22.76			60.6	60.6	1.6
2022-Feb-08 Tue	22.51	###	22.41	###	146,674	1,643,482	###	###	0.0
2022-Feb-07 Mon	22.47	###	22.25	22.57			67.6	67.6	1.6
2022-Feb-04 Fri	22.48	22.72	###	22.72			67.4	67.4	1.6
2022-Feb-03 Thu	###	###	###	###	155,652	0	###	###	0.0
2022-Feb-02 Wed	22.75	###	###	###			###	###	0.0
2022-Feb-01 Tue	22.71	22.76	22.22	22.56	343,224	###	27.1	27.1	###
2022-Jan-31 Mon	22.7	22.83	22.48	22.55	227,945	###	###	###	###
2022-Jan-28 Fri	21.8	22.47	21.78	22.47			###	###	###
2022-Jan-27 Thu	22.45	22.73	21.53	21.72			34.4	34.4	###
2022-Jan-25 Tue	###	###	###	22.21			###	###	###
2022-Jan-24 Mon	###	###	###	###	220,028	0	###	###	0.0
2022-Jan-21 Fri	23.55	###	###	23.2	214,354	0	###	###	1.7
2022-Jan-20 Thu	###	24.24	###	23.8			###	###	1.7
2022-Jan-19 Wed	24.4	###	24.2	###	118,271	1,431,079	40.1	40.1	0.0
2022-Jan-18 Tue	24.75	24.75	24.51	24.52	121,385	###	30.7	30.7	###
2022-Jan-17 Mon	24.2	24.87	###	24.77	178,175	###	85.1	85.1	###
2022-Jan-14 Fri	24.23	24.58	###	###			###	###	0.0
2022-Jan-13 Thu	###	24.49	###	###	155,228	###	###	###	0.0
2022-Jan-12 Wed	###	24.73	###	###			26.4	26.4	0.0
2022-Jan-11 Tue	###	24.85	24.57	24.57	151,380	###	###	###	1.8
2022-Jan-10 Mon	24.58	24.78	24.55	###			###	###	0.0
2022-Jan-07 Fri	###	###	24.5	###	81,874	1,002,956	###	###	0.0
2022-Jan-06 Thu	24.8	###	24.59	24.59	292,586	3,597,344	###	###	###
2022-Jan-05 Wed	24.8	###	###	###			###	###	0.0
2022-Jan-04 Tue	###	24.81	###	24.7			71.4	71.4	1.8
2021-Dec-31 Fri	24.48	24.48	###	###	66,124	809,357	20.6	20.6	0.0
2021-Dec-30 Thu	24.5	###	24.24	24.48	107,854	###	36.4	36.4	1.7
2021-Dec-29 Wed	###	24.46	###	24.41			58.2	58.2	###
2021-Dec-24 Fri	24.2	24.2	23.75	23.75			###	###	###
2021-Dec-23 Thu	23.85	23.88	###	23.75	205,653	###	29.3	29.3	###
2021-Dec-22 Wed	###	24.44	###	23.79			16.1	16.1	###
2021-Dec-21 Tue	24.75	###	24.4	###			###	###	0.0
2021-Dec-20 Mon	###	###	###	24.42	152,344	0	30.9	30.9	1.7
2021-Dec-17 Fri	24.5	###	###	24.74	292,389	0	###	###	1.8
2021-Dec-16 Thu	24.75	24.75	###	24.47			###	###	1.7
2021-Dec-15 Wed	24.45	###	###	###			###	###	0.0
2021-Dec-14 Tue	24.75	24.75	24.41	24.48	278,978	6,857,279	###	###	1.7
2021-Dec-13 Mon	24	24.78	###	24.49			82.7	82.7	###
2021-Dec-10 Fri	24	24	23.5	23.85			33.0	33.0	###
2021-Dec-09 Thu	###	24.21	23.86	###	178,688	###	69.3	69.3	0.0
2021-Dec-08 Wed	###	###	23.77	###	189,943	2,257,472	32.7	32.7	0.0
2021-Dec-07 Tue	23.2	23.81	###	23.74			82.1	82.1	1.7
2021-Dec-06 Mon	###	23.43	###	###	165,522	###	###	###	0.0
2021-Dec-03 Fri	23	23.22	###	###	297,271	###	###	###	0.0
2021-Dec-02 Thu	###	22.82	22.25	###	486,082	10,953,857	72.3	72.3	0.0
2021-Dec-01 Wed	###	###	###	22.87			###	###	###
2021-Nov-30 Tue	23	###	22.86	###	328,940	3,759,784	33.6	33.6	0.0
2021-Nov-29 Mon	22.75	###	22.75	###			60.1	60.1	0.0
2021-Nov-26 Fri	23.4	23.53	###	###			###	###	0.0
2021-Nov-25 Thu	###	###	###	###			33.0	33.0	0.0
2021-Nov-24 Wed	###	23.73	###	23.46			37.7	37.7	1.7
2021-Nov-23 Tue	###	23.86	###	23.74	215,843	###	87.9	87.9	1.7
2021-Nov-22 Mon	###	23.27	###	###	219,071	###	###	###	0.0
2021-Nov-19 Fri	###	23.46	###	###			###	###	0.0
2021-Nov-18 Thu	23.22	23.22	22.89	###			33.7	33.7	0.0
2021-Nov-17 Wed	23.5	###	23	###	221,141	2,543,121	###	###	0.0
2021-Nov-16 Tue	###	23.78	23.2	23.24	312,041	7,329,843	###	###	###
2021-Nov-15 Mon	23.5	23.55	###	23.44	197,341	###	38.7	38.7	1.7
2021-Nov-12 Fri	23.2	23.53	###	###			###	###	0.0
2021-Nov-11 Thu	23.28	23.5	###	###			###	###	0.0
2021-Nov-10 Wed	23.4	23.4	###	23.26			43.4	43.4	###
2021-Nov-09 Tue	23.56	###	###	###			32.3	32.3	0.0
2021-Nov-08 Mon	23.46	23.56	###	23.48			73.7	73.7	1.7
2021-Nov-05 Fri	23.2	23.4	###	23.4			###	###	###
2021-Nov-04 Thu	###	23.4	###	###			###	###	0.0
2021-Nov-03 Wed	23.2	23.48	23.2	###			76.3	76.3	0.0
2021-Nov-02 Tue	23.71	###	###	###	240,678	0	###	###	0.0
2021-Nov-01 Mon	23.7	###	###	###			###	###	0.0
2021-Oct-29 Fri	###	###	###	23.74			###	###	1.7
2021-Oct-28 Thu	###	###	23.88	###			42.7	42.7	0.0
2021-Oct-27 Wed	###	24.42	###	###			46.8	46.8	0.0
2021-Oct-26 Tue	###	24.59	24.25	24.29	109,447	###	###	###	###
2021-Oct-25 Mon	24.58	24.75	24.46	24.48	133,428	###	###	###	1.7
2021-Oct-22 Fri	24.4	###	###	24.52			###	###	###
2021-Oct-21 Thu	###	###	###	24.44	1,546,471	0	###	###	1.7
2021-Oct-20 Wed	###	24.41	###	###	375,670	4,585,052	###	###	0.0
2021-Oct-19 Tue	24.22	###	24	###	272,155	###	###	###	0.0
2021-Oct-18 Mon	###	###	23.945	24.22	190,979	###	###	###	1.7
2021-Oct-15 Fri	###	24.24	23.81	###			33.0	33.0	0.0
2021-Oct-14 Thu	###	###	23.82	23.88			###	###	1.7
2021-Oct-13 Wed	23.71	###	23.59	23.79			64.2	64.2	###
2021-Oct-12 Tue	###	###	23.5	23.59			26.7	26.7	1.7
2021-Oct-11 Mon	24.41	###	###	###			32.1	32.1	0.0
2021-Oct-08 Fri	###	24.53	###	###			32.4	32.4	0.0
2021-Oct-07 Thu	24.22	24.4	###	###	304,321	###	32.8	32.8	0.0
2021-Oct-06 Wed	24.4	###	###	24	364,384	0	28.8	28.8	1.7
2021-Oct-05 Tue	24.22	24.51	###	24.26	266,450	3,265,344	74.8	74.8	1.7
2021-Oct-04 Mon	24.41	###	###	###			###	###	0.0
2021-Oct-01 Fri	###	24.74	###	24.4			35.4	35.4	1.7
2021-Sep-30 Thu	24.81	###	###	###	277,327	0	62.1	62.1	0.0
2021-Sep-29 Wed	###	###	24.56	24.79	355,679	###	29.0	29.0	###
2021-Sep-28 Tue	26	###	###	###			28.0	28.0	0.0
2021-Sep-27 Mon	26	26.24	25.23	###			39.4	39.4	0.0
2021-Sep-24 Fri	25.46	###	25.22	25.76	291,348	###	###	###	1.8
2021-Sep-23 Thu	###	###	24.71	###	245,351	###	62.4	62.4	0.0
2021-Sep-22 Wed	24.55	###	24.47	24.47	261,171	3,195,427	30.8	30.8	1.7
2021-Sep-21 Tue	24.56	###	24.46	###			69.4	69.4	0.0
2021-Sep-20 Mon	25	###	24.46	24.46			###	###	1.7
2021-Sep-17 Fri	25.51	25.73	###	25.28			34.3	34.3	1.8
2021-Sep-16 Thu	###	###	25.79	25.89	226,379	2,919,157	###	###	###
2021-Sep-15 Wed	25.85	###	25.5	25.71			35.1	35.1	###
2021-Sep-14 Tue	###	###	###	###	304,576	0	###	###	0.0
2021-Sep-13 Mon	24.89	###	24.84	###	222,278	###	78.7	78.7	0.0
2021-Sep-10 Fri	24.42	###	24.4	24.89			###	###	1.8
2021-Sep-09 Thu	###	###	24.2	24.4			37.1	37.1	1.7
2021-Sep-08 Wed	25.2	25.44	###	###	195,975	###	38.6	38.6	0.0
2021-Sep-07 Tue	25.2	25.47	25.2	25.46	141,559	###	###	###	1.8
2021-Sep-06 Mon	###	25.25	24.72	###			###	###	0.0
2021-Sep-03 Fri	###	###	###	24.89	267,487	0	###	###	1.8
2021-Sep-02 Thu	###	###	23.75	###			39.8	39.8	0.0
2021-Sep-01 Wed	###	24.28	###	###	168,222	###	###	###	0.0
2021-Aug-31 Tue	23.8	###	###	###			###	###	0.0
2021-Aug-30 Mon	24	###	###	###	168,640	0	23.6	23.6	0.0
2021-Aug-27 Fri	23.8	###	###	23.7	115,671	0	###	###	1.7
2021-Aug-26 Thu	###	###	###	23.76			38.0	38.0	1.7
2021-Aug-25 Wed	###	23.83	###	23.81			###	###	###
2021-Aug-24 Tue	###	24.43	###	23.72			15.8	15.8	1.7
2021-Aug-23 Mon	24.4	24.59	24.26	###			34.2	34.2	0.0
2021-Aug-20 Fri	24.45	24.72	24.24	###	211,981	###	50.8	50.8	0.0
2021-Aug-19 Thu	24.23	###	###	24.2	167,126	0	40.2	40.2	1.7
2021-Aug-18 Wed	24.49	24.73	24.43	24.45			37.7	37.7	###
2021-Aug-17 Tue	###	###	24.54	24.54			41.8	41.8	1.8
2021-Aug-16 Mon	24.7	###	###	24.86			80.6	80.6	1.8
2021-Aug-13 Fri	###	###	###	24.78	213,187	0	###	###	1.8
2021-Aug-12 Thu	###	24.73	24.42	24.49			###	###	###
2021-Aug-11 Wed	24.58	###	24.26	24.42			34.5	34.5	1.7
2021-Aug-10 Tue	24.8	###	24.26	24.53	290,371	###	###	###	1.8
2021-Aug-09 Mon	###	###	23.675	24.79	576,058	6,819,086	###	###	###
2021-Aug-06 Fri	25	###	24.76	###			###	###	0.0
2021-Aug-05 Thu	24.8	###	###	24.86	161,944	0	71.3	71.3	1.8
2021-Aug-04 Wed	24.51	25	24.48	24.89			79.6	79.6	1.8
2021-Aug-03 Tue	24.74	###	24.53	24.55	269,445	3,304,742	32.4	32.4	###
2021-Aug-02 Mon	24.25	24.51	###	24.41	143,648	###	###	###	###
2021-Jul-30 Fri	24.54	###	###	24.25	169,456	0	31.6	31.6	1.7
2021-Jul-29 Thu	24.7	24.7	24.22	24.47			26.0	26.0	1.7
2021-Jul-28 Wed	###	###	###	24.72	106,747	0	37.0	37.0	1.8
2021-Jul-27 Tue	24.8	###	###	24.83			###	###	###
2021-Jul-26 Mon	24.81	24.86	24.56	###	135,520	###	###	###	0.0
2021-Jul-23 Fri	24.75	###	###	24.76			60.7	60.7	1.8
2021-Jul-22 Thu	24.85	24.89	24.42	24.78			36.2	36.2	1.8
2021-Jul-21 Wed	24.42	###	24.23	24.52			###	###	###
2021-Jul-20 Tue	###	###	###	24.29			76.4	76.4	###
2021-Jul-19 Mon	24.83	###	###	24.45			###	###	###
2021-Jul-16 Fri	###	25.28	24.81	###			30.8	30.8	0.0
2021-Jul-15 Thu	25	###	###	25.2	218,355	0	###	###	1.8
2021-Jul-14 Wed	###	25.43	###	###			35.7	35.7	0.0
2021-Jul-13 Tue	24.85	###	24.73	###			69.2	69.2	0.0
2021-Jul-12 Mon	25	###	24.54	###			31.8	31.8	0.0
2021-Jul-09 Fri	25	###	24.72	24.81	207,928	###	37.9	37.9	1.8
2021-Jul-08 Thu	25	###	25	###			###	###	0.0
2021-Jul-07 Wed	###	###	###	###			89.4	89.4	0.0
2021-Jul-06 Tue	###	###	24.44	24.55	191,382	2,338,688	###	###	###
2021-Jul-05 Mon	24.8	###	###	###	276,026	0	###	###	0.0
2021-Jul-02 Fri	24.58	###	24.4	24.82	159,145	###	69.7	69.7	1.8
2021-Jul-01 Thu	###	###	###	###	162,575	0	17.9	17.9	0.0
2021-Jun-30 Wed	###	25.155	24.83	###	170,576	4,263,120	66.5	66.5	0.0
2021-Jun-29 Tue	###	###	24.57	24.74			###	###	1.8
2021-Jun-28 Mon	###	###	24.56	24.78	208,852	###	###	###	1.8
2021-Jun-25 Fri	24.51	24.74	24.26	24.57	244,780	###	###	###	1.8
2021-Jun-24 Thu	24.25	###	###	24.25	202,542	0	###	###	1.7
2021-Jun-23 Wed	23.74	###	23.71	24.27	362,052	4,292,126	###	###	###
2021-Jun-22 Tue	23.85	###	23.71	23.72	225,923	###	33.7	33.7	1.7
2021-Jun-21 Mon	###	23.76	23.27	###	139,043	###	42.9	42.9	0.0
2021-Jun-18 Fri	23.88	###	###	###			###	###	0.0
2021-Jun-17 Thu	23.78	24	###	23.72			50.9	50.9	1.7
2021-Jun-16 Wed	23.75	###	###	23.88	180,154	0	###	###	1.7
2021-Jun-15 Tue	23.44	###	23.23	23.88	331,276	3,847,770	###	###	1.7
2021-Jun-11 Fri	###	###	###	23.41			61.9	61.9	1.7
2021-Jun-10 Thu	###	###	22.5	23.29	1,124,659	###	37.3	37.3	###
2021-Jun-09 Wed	21.59	23.54	21.59	23.4	996,146	###	###	###	###
2021-Jun-08 Tue	###	###	20.89	###	160,072	1,671,952	###	###	0.0
2021-Jun-07 Mon	20.75	###	20.4	20.86			###	###	1.5
2021-Jun-04 Fri	###	###	20.73	20.87	334,578	###	39.1	39.1	###
2021-Jun-03 Thu	###	###	###	###			###	###	0.0
2021-Jun-02 Wed	20.85	21.22	###	###			###	###	0.0
2021-Jun-01 Tue	20.8	20.85	20.49	20.76	186,424	3,853,384	41.9	41.9	1.5
2021-May-31 Mon	21	###	###	###	137,429	0	###	###	0.0
2021-May-28 Fri	21	###	20.53	###	225,175	2,311,421	###	###	0.0
2021-May-27 Thu	###	###	###	20.86			###	###	1.5
2021-May-26 Wed	###	20.87	20.5	20.81	342,585	7,086,370	70.9	70.9	###
2021-May-25 Tue	20.49	20.54	###	20.49	135,486	1,391,441	65.0	65.0	###
2021-May-24 Mon	###	###	###	20.44			###	###	1.5
2021-May-21 Fri	20.49	20.54	###	20.5			67.2	67.2	1.5
2021-May-20 Thu	20.27	20.47	###	20.46	281,676	2,882,953	67.4	67.4	###
2021-May-19 Wed	###	20.4	###	20.24	243,443	###	47.1	47.1	1.4
2021-May-18 Tue	20.5	20.79	20.46	20.51			###	###	###
2021-May-17 Mon	###	20.72	20.41	20.5	120,044	###	39.0	39.0	1.5
2021-May-14 Fri	20.7	20.75	###	20.42	166,353	###	28.3	28.3	1.5
2021-May-13 Thu	20.82	###	###	###			27.4	27.4	0.0
2021-May-12 Wed	21.44	21.44	20.84	###	332,089	###	25.1	25.1	0.0
2021-May-11 Tue	###	###	20.81	21.2			###	###	1.5
2021-May-10 Mon	###	21.23	###	###	206,754	###	###	###	0.0
2021-May-07 Fri	###	21.54	###	###			71.6	71.6	0.0
2021-May-06 Thu	21.22	###	###	###	397,253	0	###	###	0.0
2021-May-05 Wed	20.26	21.25	20.22	###			###	###	0.0
2021-May-04 Tue	###	###	###	###			75.0	75.0	0.0
2021-May-03 Mon	###	20.28	###	###	241,188	2,445,646	###	###	0.0
2021-Apr-30 Fri	20.27	20.325	###	###			###	###	0.0
2021-Apr-29 Thu	20.45	20.45	###	20.27			28.6	28.6	1.4
2021-Apr-28 Wed	20.44	20.47	###	20.4	240,185	###	###	###	1.5
2021-Apr-27 Tue	20.26	20.55	###	20.49	251,874	###	79.1	79.1	###
2021-Apr-26 Mon	###	###	20.23	###	199,349	###	26.7	26.7	0.0
2021-Apr-23 Fri	###	###	20.4	###	311,387	3,176,147	67.9	67.9	0.0
2021-Apr-22 Thu	20.58	###	###	###			65.9	65.9	0.0
2021-Apr-21 Wed	20.22	20.51	###	20.5			81.8	81.8	1.5
2021-Apr-20 Tue	20.72	20.76	20.44	20.47			33.8	33.8	1.5
2021-Apr-19 Mon	20.85	###	20.46	20.74			42.2	42.2	###
2021-Apr-16 Fri	###	20.83	###	20.82			72.3	72.3	1.5
2021-Apr-15 Thu	20.53	20.54	20	20.5			36.7	36.7	1.5
2021-Apr-14 Wed	###	20.22	###	###			35.3	35.3	0.0
2021-Apr-13 Tue	20.46	20.46	###	###			###	###	0.0
2021-Apr-12 Mon	20.75	20.8	###	###	295,647	3,074,728	###	###	0.0
2021-Apr-09 Fri	20.51	###	###	20.88	486,676	0	###	###	###
2021-Apr-08 Thu	###	21.21	20.445	20.5			###	###	1.5
2021-Apr-07 Wed	###	21.29	20.72	###			###	###	0.0
2021-Apr-06 Tue	21	###	20.7	###	428,270	###	69.8	69.8	0.0
2021-Apr-01 Thu	###	###	20.41	20.82			23.7	23.7	1.5
2021-Mar-31 Wed	20.24	###	###	20.84	652,153	0	88.0	88.0	1.5
2021-Mar-30 Tue	###	20.5	###	###	601,178	6,162,074	###	###	0.0
2021-Mar-29 Mon	###	20.45	###	###			41.5	41.5	0.0
2021-Mar-26 Fri	###	###	19.51	###	742,452	###	###	###	0.0
2021-Mar-25 Thu	18.8	###	18.8	19.8	671,174	###	###	###	1.4
2021-Mar-24 Wed	18.8	###	###	###	250,747	0	74.8	74.8	0.0
2021-Mar-23 Tue	18.8	###	###	18.79			45.7	45.7	1.3
2021-Mar-22 Mon	18.54	###	18.41	###			###	###	0.0
2021-Mar-19 Fri	18.8	18.8	18.45	18.54			26.9	26.9	1.3
2021-Mar-18 Thu	###	###	18.8	18.88	203,385	###	36.9	36.9	1.3
2021-Mar-17 Wed	###	###	###	###			45.3	45.3	0.0
2021-Mar-16 Tue	19.25	19.355	###	19.26	375,150	###	59.8	59.8	1.4
2021-Mar-15 Mon	###	###	###	###			###	###	0.0
2021-Mar-12 Fri	18.87	###	###	###			57.2	57.2	0.0
2021-Mar-11 Thu	19.22	19.5	18.83	18.88			23.4	23.4	1.3
2021-Mar-10 Wed	18.85	###	18.82	###	347,378	3,268,826	78.1	78.1	0.0
2021-Mar-09 Tue	###	###	###	18.78			36.4	36.4	###
2021-Mar-08 Mon	18.85	###	18.54	###	229,488	2,127,353	36.4	36.4	0.0
2021-Mar-05 Fri	###	###	###	18.54			28.9	28.9	1.3
2021-Mar-04 Thu	18.85	###	18.77	###			###	###	0.0
2021-Mar-03 Wed	18.72	###	18.55	18.88	298,927	2,772,547	73.2	73.2	1.3
2021-Mar-02 Tue	###	###	18.51	18.73			49.9	49.9	1.3
2021-Mar-01 Mon	18.8	###	18.55	###			###	###	0.0
2021-Feb-26 Fri	18.83	###	18.53	###			42.6	42.6	0.0
2021-Feb-25 Thu	###	###	18.82	###			###	###	0.0
2021-Feb-24 Wed	18.76	###	###	18.74	450,241	0	###	###	1.3
2021-Feb-23 Tue	18.81	###	18.79	###			73.5	73.5	0.0
2021-Feb-22 Mon	###	###	###	18.79	202,658	0	32.4	32.4	1.3
2021-Feb-19 Fri	19.25	19.25	18.78	18.89			###	###	###
2021-Feb-18 Thu	19.46	19.57	19.23	###	201,654	3,912,087	43.5	43.5	0.0
2021-Feb-17 Wed	19.75	19.78	###	19.4	236,171	###	34.6	34.6	1.4
2021-Feb-16 Tue	19.7	19.8	###	19.78	271,976	###	###	###	1.4
2021-Feb-15 Mon	19.7	19.71	19.53	###	153,673	###	###	###	0.0
2021-Feb-12 Fri	###	19.72	19.55	###	98,923	1,942,353	47.4	47.4	0.0
2021-Feb-11 Thu	###	19.79	19.51	###	132,080	2,595,372	74.6	74.6	0.0
2021-Feb-10 Wed	###	###	19.58	###	215,247	###	###	###	0.0
2021-Feb-09 Tue	20.44	20.45	19.82	19.87			20.7	20.7	###
2021-Feb-08 Mon	20	20.43	19.89	###	253,472	###	###	###	0.0
2021-Feb-05 Fri	###	###	19.83	###	165,226	###	###	###	0.0
2021-Feb-04 Thu	###	###	19.51	19.83	234,421	2,286,776	79.7	79.7	###
2021-Feb-03 Wed	19.43	19.71	19.42	###	199,022	###	###	###	0.0
2021-Feb-02 Tue	###	19.47	###	19.4	275,972	2,686,587	80.0	80.0	1.4
2021-Feb-01 Mon	18.7	###	18.42	###	305,922	2,817,541	###	###	0.0
2021-Jan-29 Fri	18.5	18.74	18.43	###	727,570	13,521,888	###	###	0.0
2021-Jan-28 Thu	18.59	18.59	###	18.28	328,870	3,056,846	###	###	1.3
2021-Jan-27 Wed	###	18.87	18.56	###	303,355	5,677,288	###	###	0.0
2021-Jan-25 Mon	18.28	18.7	###	18.56	231,051	2,160,326	78.4	78.4	1.3
2021-Jan-22 Fri	18.25	###	###	###			41.6	41.6	0.0
2021-Jan-21 Thu	18.24	###	###	18.27			65.9	65.9	###
2021-Jan-20 Wed	18.25	###	###	###			###	###	0.0
2021-Jan-19 Tue	18.4	18.48	18.28	###			31.5	31.5	0.0
2021-Jan-18 Mon	18.5	###	###	###	133,951	0	###	###	0.0
2021-Jan-15 Fri	###	18.7	18.41	18.45	153,145	###	27.3	27.3	1.3
2021-Jan-14 Thu	###	18.73	18.44	###	193,752	3,600,880	###	###	0.0
2021-Jan-13 Wed	###	###	###	18.73			###	###	1.3
2021-Jan-12 Tue	###	19.25	###	###			###	###	0.0
2021-Jan-11 Mon	19.24	19.29	###	###	223,059	###	43.5	43.5	0.0
2021-Jan-08 Fri	19.25	###	###	19.24			###	###	1.4
2021-Jan-07 Thu	19.53	19.53	###	19.25	166,523	###	29.2	29.2	1.4
2021-Jan-06 Wed	###	19.46	###	###			37.5	37.5	0.0
2021-Jan-05 Tue	###	###	19.23	19.48			###	###	###
2021-Jan-04 Mon	19.5	###	###	19.56			###	###	1.4
2020-Dec-31 Thu	19.74	19.84	19.2	19.2	128,845	2,515,054	###	###	###
2020-Dec-30 Wed	19.73	19.79	19.56	19.74			65.9	65.9	1.4
2020-Dec-29 Tue	19.55	19.71	19.48	###	87,084	###	68.5	68.5	0.0
2020-Dec-24 Thu	19.59	###	19.45	19.45	57,377	###	###	###	###
2020-Dec-23 Wed	###	###	###	19.4			23.5	23.5	1.4
2020-Dec-22 Tue	19.59	###	###	19.22			###	###	1.4
2020-Dec-21 Mon	###	19.74	###	19.48			39.4	39.4	###
2020-Dec-18 Fri	###	###	19.42	19.45	233,547	2,267,741	37.4	37.4	###
2020-Dec-17 Thu	###	19.675	###	###	229,646	2,259,142	###	###	0.0
2020-Dec-16 Wed	19.21	19.57	###	###	220,849	###	74.5	74.5	0.0
2020-Dec-15 Tue	###	19.29	###	19.2			78.9	78.9	###
2020-Dec-14 Mon	###	19.28	###	###	233,623	2,252,125	75.9	75.9	0.0
2020-Dec-11 Fri	19.48	19.52	###	###	434,084	4,236,659	15.5	15.5	0.0
2020-Dec-10 Thu	###	19.7	19.27	###			33.7	33.7	0.0
2020-Dec-09 Wed	###	###	###	19.7			69.5	69.5	1.4
2020-Dec-08 Tue	19.8	###	###	###	236,555	0	###	###	0.0
2020-Dec-07 Mon	19.8	###	19.7	19.8	190,688	1,878,276	###	###	1.4
2020-Dec-04 Fri	19.55	19.83	19.42	19.72	223,747	###	73.9	73.9	1.4
2020-Dec-03 Thu	19.52	19.79	19.47	###			###	###	0.0
2020-Dec-02 Wed	19.7	19.88	19.45	###	256,555	5,045,154	38.0	38.0	0.0
2020-Dec-01 Tue	19.47	19.81	###	19.53			62.7	62.7	###
2020-Nov-30 Mon	20	20	19.29	19.29	537,982	10,568,656	###	###	1.4
2020-Nov-27 Fri	###	20.26	19.81	###	178,456	###	###	###	0.0
2020-Nov-26 Thu	20.25	20.29	###	20.22			40.2	40.2	1.4
2020-Nov-25 Wed	19.82	20.42	19.73	20.21	823,526	16,532,284	###	###	###
2020-Nov-24 Tue	18.8	19.58	18.79	19.48			91.4	91.4	###
2020-Nov-23 Mon	18.46	###	###	18.74	327,958	0	79.3	79.3	1.3
2020-Nov-20 Fri	###	###	###	###			###	###	0.0
2020-Nov-19 Thu	18.8	18.87	18.44	18.81	534,475	###	###	###	###
2020-Nov-18 Wed	###	###	###	18.8			39.0	39.0	1.3
2020-Nov-17 Tue	###	19.2	###	###	386,774	###	###	###	0.0
2020-Nov-16 Mon	###	19.22	###	###			77.6	77.6	0.0
2020-Nov-13 Fri	###	19.2	18.89	###	221,448	4,217,477	25.1	25.1	0.0
2020-Nov-12 Thu	19.74	19.84	###	19.25			###	###	1.4
2020-Nov-11 Wed	19.56	19.59	###	19.46			###	###	###
2020-Nov-10 Tue	###	###	18.885	###	675,389	###	18.1	18.1	0.0
2020-Nov-09 Mon	###	###	18.58	###	318,451	###	###	###	0.0
2020-Nov-06 Fri	18.43	###	###	18.52			###	###	1.3
2020-Nov-05 Thu	18.25	###	###	###	502,580	0	64.3	64.3	0.0
2020-Nov-04 Wed	###	###	17.59	###			69.3	69.3	0.0
2020-Nov-03 Tue	###	18.44	17.7	###			###	###	0.0
2020-Nov-02 Mon	17.4	17.83	17.26	###	405,941	###	87.2	87.2	0.0
2020-Oct-30 Fri	17.5	###	17.2	###			###	###	0.0
2020-Oct-29 Thu	17.51	###	###	17.47	391,245	0	36.3	36.3	1.2
2020-Oct-28 Wed	17.5	17.85	17.47	17.72			72.4	72.4	1.3
2020-Oct-27 Tue	###	###	17.5	17.56			32.1	32.1	1.3
2020-Oct-26 Mon	18.48	18.55	###	###	355,380	3,296,149	###	###	0.0
2020-Oct-23 Fri	18.57	###	18.4	18.47			###	###	###
2020-Oct-22 Thu	###	18.73	18.51	18.59	414,850	###	###	###	1.3
2020-Oct-21 Wed	###	###	###	18.75			29.8	29.8	###
2020-Oct-20 Tue	19.2	19.27	###	###			28.1	28.1	0.0
2020-Oct-19 Mon	###	###	###	19.28			###	###	1.4
2020-Oct-16 Fri	###	19.58	###	###	1,043,072	10,211,674	###	###	0.0
2020-Oct-15 Thu	19.4	19.54	###	###	371,650	3,631,020	###	###	0.0
2020-Oct-14 Wed	19.4	19.4	###	###	511,375	###	###	###	0.0
2020-Oct-13 Tue	20.24	###	19.84	19.88	483,950	4,800,784	26.7	26.7	1.4
2020-Oct-12 Mon	20.25	###	###	20			25.8	25.8	1.4
2020-Oct-09 Fri	###	###	###	###			66.2	66.2	0.0
2020-Oct-08 Thu	###	###	###	###			###	###	0.0
2020-Oct-07 Wed	19.53	###	19.51	###	426,349	###	81.4	81.4	0.0
2020-Oct-06 Tue	###	19.72	19.2	19.52			###	###	1.4
2020-Oct-05 Mon	19.24	19.5	###	###			###	###	0.0
2020-Oct-02 Fri	###	19.47	###	###	400,825	###	###	###	0.0
2020-Oct-01 Thu	19.7	19.75	19.4	19.47	356,355	6,975,649	###	###	###
2020-Sep-30 Wed	19.49	19.8	###	19.41	623,643	###	###	###	###
2020-Sep-29 Tue	###	19.82	19.47	19.55			35.4	35.4	###
2020-Sep-28 Mon	19.56	19.75	###	###			28.4	28.4	0.0
2020-Sep-25 Fri	###	###	18.81	19.44			75.1	75.1	1.4
2020-Sep-24 Thu	18.83	###	###	###			###	###	0.0
2020-Sep-23 Wed	###	###	18.53	18.86	548,758	5,084,242	###	###	1.3
2020-Sep-22 Tue	###	###	###	18.47			40.0	40.0	###
2020-Sep-21 Mon	18.86	18.87	18.57	###			38.3	38.3	0.0
2020-Sep-18 Fri	###	###	18.59	18.86	664,882	6,180,078	###	###	1.3
2020-Sep-17 Thu	18.4	18.78	###	###			###	###	0.0
2020-Sep-16 Wed	17.86	18.51	17.75	18.47			###	###	###
2020-Sep-15 Tue	###	###	###	17.81			###	###	1.3
2020-Sep-14 Mon	###	###	17.71	17.89	1,035,173	9,166,456	###	###	1.3
2020-Sep-11 Fri	###	###	17.77	17.89	246,321	###	31.5	31.5	1.3
2020-Sep-10 Thu	###	18.25	###	###	313,371	###	74.2	74.2	0.0
2020-Sep-09 Wed	17.75	18.21	17.75	###	329,477	###	78.0	78.0	0.0
2020-Sep-08 Tue	###	###	###	###			###	###	0.0
2020-Sep-07 Mon	###	###	17.49	###	234,258	2,048,586	74.6	74.6	0.0
2020-Sep-04 Fri	17.8	###	17.44	17.7			###	###	1.3
2020-Sep-03 Thu	###	###	###	18.41	314,889	0	66.7	66.7	###
2020-Sep-02 Wed	###	18.23	17.8	18.2			###	###	###
2020-Sep-01 Tue	17.8	###	###	###	395,258	0	###	###	0.0
2020-Aug-31 Mon	###	18.25	###	###			###	###	0.0
2020-Aug-28 Fri	###	###	17.78	###			###	###	0.0
2020-Aug-27 Thu	###	###	17.87	###			###	###	0.0
2020-Aug-26 Wed	###	18.25	###	###	282,270	###	###	###	0.0
2020-Aug-25 Tue	###	###	17.85	###			###	###	0.0
2020-Aug-24 Mon	17.22	17.86	###	17.77			84.7	84.7	###
2020-Aug-21 Fri	17.2	###	###	###			37.3	37.3	0.0
2020-Aug-20 Thu	###	###	###	###			70.3	70.3	0.0
2020-Aug-19 Wed	###	17.23	16.8	###	227,084	###	###	###	0.0
2020-Aug-18 Tue	###	###	16.73	###	293,672	###	###	###	0.0
2020-Aug-17 Mon	###	###	16.76	###			35.7	35.7	0.0
2020-Aug-14 Fri	###	###	16.77	###			22.2	22.2	0.0
2020-Aug-13 Thu	17.2	17.2	16.76	16.88	289,183	4,910,327	21.8	21.8	1.2
2020-Aug-12 Wed	###	17.185	###	###	360,878	3,100,844	###	###	0.0
2020-Aug-11 Tue	16.81	###	16.7	###	253,442	2,116,240	77.1	77.1	0.0
2020-Aug-10 Mon	16.8	16.84	16.51	16.72			###	###	1.2
2020-Aug-07 Fri	###	###	###	16.53			32.5	32.5	###
2020-Aug-06 Thu	16.52	16.78	16.46	16.71	177,458	2,949,351	73.5	73.5	###
2020-Aug-05 Wed	16.5	16.76	16.49	16.56			68.1	68.1	1.2
2020-Aug-04 Tue	16.41	###	16.41	###			###	###	0.0
2020-Aug-03 Mon	###	16.49	###	###			79.6	79.6	0.0
2020-Jul-31 Fri	16.79	16.79	16.2	###			23.6	23.6	0.0
2020-Jul-30 Thu	16.73	16.77	16.46	16.72	127,628	###	39.6	39.6	1.2
2020-Jul-29 Wed	16.8	16.86	###	16.43	283,959	2,393,774	###	###	###
2020-Jul-28 Tue	###	16.76	###	###			85.1	85.1	0.0
2020-Jul-27 Mon	16.26	16.4	###	###	491,141	4,027,356	66.0	66.0	0.0
2020-Jul-24 Fri	16.59	16.59	###	16.41			29.2	29.2	1.2
2020-Jul-23 Thu	16.76	###	16.44	16.59			24.6	24.6	1.2
2020-Jul-22 Wed	###	16.8	16.53	16.76			75.3	75.3	1.2
2020-Jul-21 Tue	16.8	16.87	###	###	288,659	###	19.8	19.8	0.0
2020-Jul-20 Mon	16.52	###	###	16.52	218,488	0	###	###	###
2020-Jul-17 Fri	16.75	16.87	###	16.52			26.5	26.5	###
2020-Jul-16 Thu	###	16.81	16.46	###			###	###	0.0
2020-Jul-15 Wed	###	16.57	15.87	16.45	365,672	###	83.2	83.2	1.2
2020-Jul-14 Tue	15.8	15.87	15.57	###			###	###	0.0
2020-Jul-13 Mon	###	###	15.725	15.83			###	###	###
2020-Jul-10 Fri	###	15.71	15.425	15.58			45.0	45.0	1.1
2020-Jul-09 Thu	###	###	###	###			###	###	0.0
2020-Jul-08 Wed	15.8	###	15.72	15.76			47.7	47.7	1.1
2020-Jul-07 Tue	###	###	15.56	15.75			###	###	1.1
2020-Jul-06 Mon	###	###	15.84	15.84	151,181	1,197,353	23.5	23.5	###
2020-Jul-03 Fri	###	###	###	###	286,326	0	39.9	39.9	0.0
2020-Jul-02 Thu	###	###	15.56	###			75.0	75.0	0.0
2020-Jul-01 Wed	15.79	15.88	15.29	###	229,549	3,577,521	###	###	0.0
2020-Jun-30 Tue	15.5	###	15.41	15.83	490,978	3,782,985	###	###	###
2020-Jun-29 Mon	15.24	15.24	14.82	14.89			###	###	###
2020-Jun-26 Fri	###	###	###	15.24			68.8	68.8	1.1
2020-Jun-25 Thu	###	15.27	###	###			###	###	0.0
2020-Jun-24 Wed	15.25	15.4	###	###			###	###	0.0
2020-Jun-23 Tue	15.56	15.59	###	15.24			28.0	28.0	1.1
2020-Jun-22 Mon	###	15.5	###	15.42			81.7	81.7	###
2020-Jun-19 Fri	15.51	15.58	###	###	298,749	2,327,254	###	###	0.0
2020-Jun-18 Thu	15.7	15.7	###	15.28			###	###	###
2020-Jun-17 Wed	15.53	15.81	###	15.74	410,653	###	###	###	1.1
2020-Jun-16 Tue	###	15.57	###	15.4	316,049	2,460,441	###	###	###
2020-Jun-15 Mon	###	15.2	###	###	404,273	3,072,474	###	###	0.0
2020-Jun-12 Fri	###	###	14.73	###			62.2	62.2	0.0
2020-Jun-11 Thu	15.79	15.84	15.25	###	410,080	###	34.5	34.5	0.0
2020-Jun-10 Wed	15.85	###	15.7	###			###	###	0.0
2020-Jun-09 Tue	###	16.44	15.86	###	517,873	8,363,648	###	###	0.0
2020-Jun-05 Fri	###	###	###	###	374,125	0	69.2	69.2	0.0
2020-Jun-04 Thu	16.22	16.4	###	###			###	###	0.0
2020-Jun-03 Wed	###	###	15.83	###	382,555	3,027,922	66.7	66.7	0.0
2020-Jun-02 Tue	###	###	###	###			80.6	80.6	0.0
2020-Jun-01 Mon	###	###	###	###			###	###	0.0
2020-May-29 Fri	15.56	###	###	15.44			36.4	36.4	1.1
2020-May-28 Thu	15.5	15.86	###	15.55	831,682	###	###	###	###
2020-May-27 Wed	###	14.77	###	###			###	###	0.0
2020-May-26 Tue	13.8	###	###	###	494,621	0	###	###	0.0
2020-May-25 Mon	13.75	###	13.43	13.72	580,979	3,901,273	###	###	###
2020-May-22 Fri	###	13.72	13.53	###			73.3	73.3	0.0
2020-May-21 Thu	###	13.74	###	13.58			43.9	43.9	###
2020-May-20 Wed	###	###	###	13.5			78.3	78.3	1.0
2020-May-19 Tue	13.48	###	###	13.23			25.5	25.5	0.9
2020-May-18 Mon	###	###	###	###	183,849	0	###	###	0.0
2020-May-15 Fri	###	###	###	###			###	###	0.0
2020-May-14 Thu	12.8	###	###	###	310,550	0	###	###	0.0
2020-May-13 Wed	###	###	12.71	12.84			###	###	0.9
2020-May-12 Tue	###	13.76	###	13.25	326,843	2,248,679	###	###	###
2020-May-11 Mon	13.51	13.75	###	###	468,971	3,224,175	67.4	67.4	0.0
2020-May-08 Fri	13.41	13.53	13.24	###			27.4	27.4	0.0
2020-May-07 Thu	13.28	13.28	###	13.26			36.7	36.7	0.9
2020-May-06 Wed	###	13.41	###	13.28	335,742	2,251,150	73.1	73.1	0.9
2020-May-05 Tue	###	13.27	12.8	###			79.8	79.8	0.0
2020-May-04 Mon	###	###	12.72	12.8	438,350	###	26.8	26.8	0.9
2020-May-01 Fri	###	###	###	###			20.0	20.0	0.0
2020-Apr-30 Thu	###	13.72	###	###	770,672	###	79.9	79.9	0.0
2020-Apr-29 Wed	###	###	12.57	###			80.0	80.0	0.0
2020-Apr-28 Tue	12.54	###	###	12.4	440,042	0	33.9	33.9	0.9
2020-Apr-27 Mon	12.29	12.58	12.27	12.43			###	###	0.9
2020-Apr-24 Fri	###	###	###	12.29	419,271	0	###	###	0.9
2020-Apr-23 Thu	12.24	12.58	###	12.26			72.9	72.9	0.9
2020-Apr-22 Wed	###	###	11.76	###			###	###	0.0
2020-Apr-21 Tue	12.5	12.7	12.21	12.28	669,821	8,342,620	###	###	0.9
2020-Apr-20 Mon	###	###	12.57	12.58	1,016,147	6,386,483	16.5	16.5	0.9
2020-Apr-17 Fri	13.2	13.51	###	###	794,886	5,369,454	###	###	0.0
2020-Apr-16 Thu	13.22	###	###	###			34.2	34.2	0.0
2020-Apr-15 Wed	13.53	###	###	13.43	501,575	0	###	###	###
2020-Apr-14 Tue	###	13.72	13.21	13.49	616,951	8,307,245	24.9	24.9	###
2020-Apr-09 Thu	13.25	13.72	###	13.58			69.5	69.5	###
2020-Apr-08 Wed	###	13.4	###	13.25			###	###	###
2020-Apr-07 Tue	13.52	###	13.21	###	492,451	###	37.2	37.2	0.0
2020-Apr-06 Mon	###	13.54	###	13.2			###	###	0.9
2020-Apr-03 Fri	###	13.73	12.81	12.83	658,773	###	###	###	###
2020-Apr-02 Thu	###	13.79	###	13.4			###	###	1.0
2020-Apr-01 Wed	###	###	12.775	13.45			###	###	###
2020-Mar-31 Tue	14.4	14.52	###	13.21	545,320	3,959,023	###	###	###
2020-Mar-30 Mon	###	13.85	12.82	13.85			77.6	77.6	###
2020-Mar-27 Fri	###	15.25	13.48	13.48	720,350	10,347,827	###	###	1.0
2020-Mar-26 Thu	###	16.46	14.51	###			###	###	0.0
2020-Mar-25 Wed	15.71	###	14.2	15.24	210,623	1,495,423	30.8	30.8	1.1
2020-Mar-24 Tue	14.8	###	14.44	###	281,672	2,033,671	57.2	57.2	0.0
2020-Mar-23 Mon	14.58	###	###	14.84			###	###	###
2020-Mar-20 Fri	16.49	16.71	14.88	###	487,678	7,702,874	###	###	0.0
2020-Mar-19 Thu	###	###	###	15.88	603,144	0	43.7	43.7	1.1
2020-Mar-18 Wed	14.84	15.55	14.52	###	508,151	7,640,050	88.2	88.2	0.0
2020-Mar-17 Tue	14.5	###	14.5	15.88			###	###	1.1
2020-Mar-16 Mon	###	15.83	14.53	14.53	372,172	5,649,570	28.0	28.0	1.0
2020-Mar-13 Fri	###	15.58	###	15.58	677,888	5,280,747	###	###	1.1
2020-Mar-12 Thu	###	###	###	###	630,979	0	66.6	66.6	0.0
2020-Mar-11 Wed	16.52	16.84	15.87	15.87	227,754	###	32.7	32.7	###
2020-Mar-10 Tue	###	###	###	###	418,485	0	###	###	0.0
2020-Mar-09 Mon	###	16.54	###	15.83	948,780	###	###	###	###
2020-Mar-06 Fri	17.5	###	16.53	16.53			###	###	###
2020-Mar-05 Thu	17.45	###	17.45	17.78			84.3	84.3	1.3
2020-Mar-04 Wed	17.75	17.85	###	17.48	233,689	2,085,674	31.9	31.9	1.2
2020-Mar-03 Tue	###	###	###	###	343,541	0	86.9	86.9	0.0
2020-Mar-02 Mon	###	###	###	17.51			63.4	63.4	###
2020-Feb-28 Fri	###	###	###	###			###	###	0.0
2020-Feb-27 Thu	18.41	18.5	17.88	###			###	###	0.0
2020-Feb-26 Wed	18.47	18.75	18.47	###	188,457	3,507,184	###	###	0.0
2020-Feb-25 Tue	###	###	###	###	137,772	0	###	###	0.0
2020-Feb-24 Mon	###	19.7	###	###	114,776	1,130,543	48.1	48.1	0.0
2020-Feb-21 Fri	19.88	19.88	19.53	19.72			29.5	29.5	1.4
2020-Feb-20 Thu	###	20.2	###	###			###	###	0.0
2020-Feb-19 Wed	19.7	###	19.58	19.88	115,183	1,127,641	###	###	1.4
2020-Feb-18 Tue	19.89	###	19.59	19.75			32.3	32.3	###
2020-Feb-17 Mon	###	###	19.86	###			31.1	31.1	0.0
2020-Feb-14 Fri	###	###	###	###			###	###	0.0
2020-Feb-13 Thu	###	###	19.89	###			82.5	82.5	0.0
2020-Feb-12 Wed	###	###	19.85	###	221,972	2,203,072	26.6	26.6	0.0
2020-Feb-11 Tue	###	20.28	###	###			34.0	34.0	0.0
2020-Feb-10 Mon	###	20.23	19.87	###	86,578	1,735,888	###	###	0.0
2020-Feb-07 Fri	20.24	###	###	###			###	###	0.0
2020-Feb-06 Thu	20.2	20.24	###	###			32.5	32.5	0.0
2020-Feb-05 Wed	###	20	19.82	20	78,344	1,559,829	71.4	71.4	1.4
2020-Feb-04 Tue	19.57	19.75	19.42	19.75			74.0	74.0	###
2020-Feb-03 Mon	19.79	19.88	19.59	###	93,259	###	40.3	40.3	0.0
2020-Jan-31 Fri	###	###	19.82	###			32.9	32.9	0.0
2020-Jan-30 Thu	20.21	20.21	###	###	89,948	908,924	###	###	0.0
2020-Jan-29 Wed	###	###	###	###			22.6	22.6	0.0
2020-Jan-28 Tue	20	###	19.77	###			77.2	77.2	0.0
2020-Jan-24 Fri	###	20.75	20.57	###			###	###	0.0
2020-Jan-23 Thu	20.49	20.74	###	20.59	144,288	###	79.7	79.7	###
2020-Jan-22 Wed	###	20.49	###	20.41			67.8	67.8	1.5
2020-Jan-21 Tue	20.29	20.29	###	20.25	105,677	###	###	###	###
2020-Jan-20 Mon	###	20.22	###	###	125,425	1,268,046	80.6	80.6	0.0
2020-Jan-17 Fri	19.85	###	19.79	###	201,143	###	77.5	77.5	0.0
2020-Jan-16 Thu	19.45	19.81	###	19.79			83.3	83.3	###
2020-Jan-15 Wed	###	###	###	19.29			75.4	75.4	1.4
2020-Jan-14 Tue	###	###	18.77	###	121,229	###	74.8	74.8	0.0
2020-Jan-13 Mon	18.75	18.84	18.56	18.83			###	###	1.3
2020-Jan-10 Fri	19.2	19.2	18.76	18.77	162,343	3,081,270	###	###	###
2020-Jan-09 Thu	###	###	###	18.79	145,629	0	###	###	1.3
2020-Jan-08 Wed	18.82	18.82	18.51	18.58	199,621	3,725,925	###	###	1.3
2020-Jan-07 Tue	###	###	18.56	###			###	###	0.0
2020-Jan-06 Mon	18.56	18.775	18.52	18.77	125,044	2,331,757	81.4	81.4	###
2020-Jan-03 Fri	18.78	###	###	18.89	139,924	0	73.9	73.9	###
2020-Jan-02 Thu	###	18.71	18.51	18.51			###	###	1.3
2019-Dec-24 Tue	###	###	###	###			65.9	65.9	0.0
2019-Dec-23 Mon	###	###	###	###	136,489	0	78.9	78.9	0.0
2019-Dec-20 Fri	19.2	###	###	###	143,449	0	###	###	0.0
2019-Dec-19 Thu	###	###	###	19.2			28.1	28.1	###
2019-Dec-16 Mon	###	19.23	18.82	###			68.9	68.9	0.0
2019-Dec-13 Fri	###	###	18.78	###			22.5	22.5	0.0
2019-Dec-12 Thu	###	###	18.88	###			80.2	80.2	0.0
2019-Dec-11 Wed	###	###	18.79	18.85			31.2	31.2	###
2019-Dec-10 Tue	18.89	###	18.76	18.82			36.3	36.3	1.3
2019-Dec-09 Mon	###	###	18.78	18.78	109,849	1,031,482	###	###	###
2019-Dec-06 Fri	###	###	18.73	18.83	177,023	1,657,820	31.0	31.0	1.3
2019-Dec-05 Thu	18.58	###	18.57	18.88	157,673	###	80.7	80.7	1.3
2019-Dec-04 Wed	###	###	###	###			###	###	0.0
2019-Dec-03 Tue	###	18.78	18.57	18.7	255,859	###	81.3	81.3	1.3
2019-Dec-02 Mon	###	###	18.59	18.8	190,886	1,774,285	28.4	28.4	1.3
2019-Nov-29 Fri	18.57	###	18.47	18.85	192,059	###	82.4	82.4	###
2019-Nov-28 Thu	###	18.72	18.27	18.56			80.4	80.4	1.3
2019-Nov-27 Wed	###	18.43	###	###			###	###	0.0
2019-Nov-26 Tue	18.59	18.59	18.29	###	180,487	3,328,180	23.1	23.1	0.0
2019-Nov-25 Mon	18.46	18.5	18.26	18.28			29.7	29.7	1.3
2019-Nov-22 Fri	###	18.345	###	###	124,378	1,140,857	###	###	0.0
2019-Nov-21 Thu	###	18.26	###	###	169,679	###	###	###	0.0
2019-Nov-20 Wed	18.45	18.57	###	###			23.4	23.4	0.0
2019-Nov-19 Tue	###	18.59	###	18.51	140,221	1,303,354	75.7	75.7	1.3
2019-Nov-18 Mon	###	18.46	18.2	###			76.9	76.9	0.0
2019-Nov-15 Fri	18.45	18.5	###	18.42	101,951	943,046	###	###	1.3
2019-Nov-14 Thu	18.46	18.47	18.21	18.29	144,680	###	###	###	###
2019-Nov-13 Wed	18.28	18.58	18.28	18.46	188,489	3,473,852	84.2	84.2	1.3
2019-Nov-12 Tue	18.54	18.54	18.25	###			###	###	0.0
2019-Nov-11 Mon	18.52	###	18.425	18.51	143,273	###	35.3	35.3	1.3
2019-Nov-08 Fri	18.8	###	18.47	18.54	180,428	1,666,252	###	###	1.3
2019-Nov-07 Thu	18.51	18.88	18.43	18.8			###	###	1.3
2019-Nov-06 Wed	###	18.59	17.88	18.57	359,448	###	###	###	###
2019-Nov-05 Tue	###	18.58	###	18.41			###	###	###
2019-Nov-04 Mon	18.21	18.43	###	###			74.8	74.8	0.0
2019-Nov-01 Fri	###	###	###	###	77,440	0	###	###	0.0
2019-Oct-31 Thu	###	###	###	###	116,221	0	35.6	35.6	0.0
2019-Oct-30 Wed	###	18.23	17.7	###	190,788	###	41.0	41.0	0.0
2019-Oct-29 Tue	18.22	###	###	###	148,248	0	###	###	0.0
2019-Oct-28 Mon	18.47	18.47	###	18.24			###	###	1.3
2019-Oct-25 Fri	18.5	18.5	###	18.23			###	###	1.3
2019-Oct-24 Thu	###	18.5	18.23	18.26	166,544	3,058,580	###	###	1.3
2019-Oct-23 Wed	18.26	###	###	18.22	192,024	0	39.6	39.6	###
2019-Oct-22 Tue	18.25	18.46	18.22	18.27			69.9	69.9	###
2019-Oct-21 Mon	###	18.5	###	18.23	205,488	###	27.4	27.4	1.3
2019-Oct-18 Fri	18.44	18.5	18.23	18.42			###	###	1.3
2019-Oct-17 Thu	18.58	###	18.4	###	504,153	###	74.0	74.0	0.0
2019-Oct-16 Wed	###	18.88	18.23	18.79			###	###	1.3
2019-Oct-15 Tue	###	###	17.85	###	311,073	2,776,326	###	###	0.0
2019-Oct-14 Mon	17.59	###	17.58	###	221,947	###	86.3	86.3	0.0
2019-Oct-11 Fri	17.52	###	17.47	###	1,303,074	11,382,351	###	###	0.0
2019-Oct-10 Thu	17.52	###	17.41	17.49	163,580	###	36.9	36.9	###
2019-Oct-09 Wed	17.45	###	###	17.47			70.8	70.8	1.2
2019-Oct-08 Tue	17.45	###	###	17.51			74.7	74.7	###
2019-Oct-07 Mon	17.54	17.54	###	17.4	104,828	919,341	###	###	1.2
2019-Oct-04 Fri	17.5	17.59	###	17.44			27.5	27.5	1.2
2019-Oct-03 Thu	17.57	###	17.41	17.5			32.2	32.2	1.3
2019-Oct-02 Wed	17.8	###	17.76	17.83	165,380	1,468,574	78.6	78.6	###
2019-Oct-01 Tue	###	###	###	###	223,143	0	###	###	0.0
2019-Sep-30 Mon	###	18.21	###	###	242,954	###	21.4	21.4	0.0
2019-Sep-27 Fri	17.87	###	17.775	###	197,381	1,754,223	71.4	71.4	0.0
2019-Sep-26 Thu	###	###	17.79	17.79			###	###	###
2019-Sep-25 Wed	###	###	17.71	17.88	301,344	###	29.8	29.8	1.3
2019-Sep-24 Tue	###	18.4	###	18.21			30.5	30.5	###
2019-Sep-23 Mon	###	###	###	18.28	465,125	0	80.8	80.8	1.3
2019-Sep-20 Fri	###	18.23	###	###	778,625	###	69.0	69.0	0.0
2019-Sep-19 Thu	###	17.82	###	17.54	1,061,476	9,457,751	###	###	1.3
2019-Sep-18 Wed	###	###	16.46	16.49	292,173	2,404,583	###	###	1.2
2019-Sep-17 Tue	###	###	###	16.79			###	###	###
2019-Sep-16 Mon	16.79	###	16.77	###			###	###	0.0
2019-Sep-13 Fri	16.81	16.86	16.51	16.86	198,845	3,317,728	71.5	71.5	1.2
2019-Sep-12 Thu	###	###	16.57	16.81			80.5	80.5	###
2019-Sep-11 Wed	###	###	16.42	16.59			###	###	1.2
2019-Sep-10 Tue	###	16.52	###	16.52	309,357	2,555,288	###	###	###
2019-Sep-09 Mon	###	###	###	###			###	###	0.0
2019-Sep-06 Fri	###	###	###	###	100,272	0	76.4	76.4	0.0
2019-Sep-05 Thu	###	###	15.85	###	414,753	###	###	###	0.0
2019-Sep-04 Wed	15.8	###	###	15.87			68.8	68.8	###
2019-Sep-03 Tue	###	###	15.82	###	461,971	###	31.2	31.2	0.0
2019-Sep-02 Mon	###	16.22	15.85	###			###	###	0.0
2019-Aug-30 Fri	###	16.2	15.82	###	224,475	3,593,844	###	###	0.0
2019-Aug-29 Thu	15.77	###	15.57	###			###	###	0.0
2019-Aug-28 Wed	15.51	###	15.51	15.89			83.2	83.2	###
2019-Aug-27 Tue	15.52	15.73	15.41	15.59			69.4	69.4	###
2019-Aug-26 Mon	###	###	15.46	###	279,741	###	###	###	0.0
2019-Aug-23 Fri	###	###	###	16.28			83.7	83.7	1.2
2019-Aug-22 Thu	###	###	15.86	###			29.0	29.0	0.0
2019-Aug-21 Wed	###	###	15.81	###			###	###	0.0
2019-Aug-20 Tue	15.89	###	15.8	###			70.7	70.7	0.0
2019-Aug-19 Mon	###	###	15.74	15.83			###	###	###
2019-Aug-16 Fri	15.74	###	15.51	###	256,974	###	84.6	84.6	0.0
2019-Aug-15 Thu	15.83	###	15.59	###			###	###	0.0
2019-Aug-14 Wed	###	###	15.88	###	99,859	792,880	###	###	0.0
2019-Aug-13 Tue	###	###	15.8	###			76.0	76.0	0.0
2019-Aug-12 Mon	15.84	###	###	###	132,058	0	74.1	74.1	0.0
2019-Aug-09 Fri	###	###	15.88	###			###	###	0.0
2019-Aug-08 Thu	15.87	###	15.74	###	179,822	###	###	###	0.0
2019-Aug-07 Wed	###	###	15.83	###			###	###	0.0
2019-Aug-06 Tue	16.56	16.56	###	###	244,986	2,028,484	14.4	14.4	0.0
2019-Aug-05 Mon	###	17.045	16.78	16.79			43.3	43.3	###
2019-Aug-02 Fri	###	17.25	16.84	###	152,283	###	###	###	0.0
2019-Aug-01 Thu	###	16.88	16.59	16.84	170,258	###	###	###	1.2
2019-Jul-31 Wed	16.89	###	###	16.75	147,746	0	31.8	31.8	###
2019-Jul-30 Tue	17.25	17.25	###	###			###	###	0.0
2019-Jul-29 Mon	17.26	17.26	16.8	###	157,189	2,676,928	21.8	21.8	0.0
2019-Jul-26 Fri	###	17.25	###	###			###	###	0.0
2019-Jul-25 Thu	###	17.25	###	17.22	167,644	1,445,929	###	###	1.2
2019-Jul-24 Wed	17.21	17.25	###	###			28.7	28.7	0.0
2019-Jul-23 Tue	###	###	###	###			69.5	69.5	0.0
2019-Jul-22 Mon	17.2	17.25	###	###			27.1	27.1	0.0
2019-Jul-19 Fri	16.78	###	16.7	###	145,351	1,213,680	82.7	82.7	0.0
2019-Jul-18 Thu	16.75	16.78	###	16.7	162,829	###	33.4	33.4	1.2
2019-Jul-17 Wed	16.73	16.78	###	16.74			###	###	1.2
2019-Jul-16 Tue	16.8	16.89	###	16.74			29.2	29.2	1.2
2019-Jul-15 Mon	16.76	###	16.76	16.78	93,744	785,574	###	###	1.2
2019-Jul-12 Fri	16.79	###	###	###			###	###	0.0
2019-Jul-11 Thu	###	###	###	16.82			###	###	###
2019-Jul-10 Wed	###	16.83	###	16.75			76.8	76.8	###
2019-Jul-09 Tue	###	16.73	###	###			###	###	0.0
2019-Jul-08 Mon	16.89	###	###	16.75	153,540	0	###	###	###
2019-Jul-05 Fri	###	###	###	###			###	###	0.0
2019-Jul-04 Thu	16.84	16.88	16.71	16.81	154,854	2,600,772	29.2	29.2	###
2019-Jul-03 Wed	16.45	16.79	16.41	16.72	251,786	4,179,647	###	###	1.2
2019-Jul-02 Tue	###	16.55	16.2	16.49			75.6	75.6	1.2
2019-Jul-01 Mon	16.58	16.58	###	###	176,658	###	13.9	13.9	0.0
2019-Jun-28 Fri	16.58	###	16.29	16.29	126,050	1,026,677	22.4	22.4	###
2019-Jun-27 Thu	###	16.71	16.41	16.5	182,879	3,028,476	22.4	22.4	1.2
2019-Jun-26 Wed	###	16.73	16.42	16.48	166,741	###	###	###	1.2
2019-Jun-25 Tue	###	16.71	16.57	###			38.9	38.9	0.0
2019-Jun-24 Mon	###	16.79	16.49	###			###	###	0.0
2019-Jun-21 Fri	###	###	16.49	###			###	###	0.0
2019-Jun-20 Thu	###	16.8	16.53	16.56			###	###	1.2
2019-Jun-19 Wed	###	16.78	16.4	###	146,178	###	###	###	0.0
2019-Jun-18 Tue	16.58	16.75	16.41	16.41	342,173	5,673,228	###	###	1.2
2019-Jun-17 Mon	16.52	###	16.45	16.45	170,175	1,399,689	###	###	1.2
2019-Jun-14 Fri	16.59	16.74	16.48	16.51	461,321	7,662,541	###	###	###
2019-Jun-13 Thu	16.7	###	16.58	16.58			32.8	32.8	1.2
2019-Jun-12 Wed	16.73	###	###	###	311,178	0	###	###	0.0
2019-Jun-11 Tue	16.4	###	###	16.59	307,875	0	77.2	77.2	1.2
2019-Jun-07 Fri	16.45	16.5	###	16.22	173,754	1,433,470	###	###	1.2
2019-Jun-06 Thu	###	16.4	16.22	16.25	169,949	###	###	###	###
2019-Jun-05 Wed	###	###	###	###	228,543	0	23.0	23.0	0.0
2019-Jun-04 Tue	###	###	16.26	16.28			###	###	1.2
2019-Jun-03 Mon	###	16.46	16.225	16.28	326,071	###	40.5	40.5	1.2
2019-May-31 Fri	16.27	16.43	16.27	###			70.4	70.4	0.0
2019-May-30 Thu	###	###	16.23	###			###	###	0.0
2019-May-29 Wed	16.88	###	###	###			###	###	0.0
2019-May-28 Tue	###	###	16.86	###	228,728	1,928,177	###	###	0.0
2019-May-27 Mon	###	###	###	###			###	###	0.0
2019-May-24 Fri	16.89	###	16.7	###	309,855	2,587,289	82.4	82.4	0.0
2019-May-23 Thu	16.57	###	16.48	16.83	590,283	###	82.5	82.5	1.2
2019-May-22 Wed	###	16.55	###	16.48	359,143	###	###	###	1.2
2019-May-21 Tue	###	###	15.56	###			###	###	0.0
2019-May-20 Mon	###	###	15.86	###	446,475	3,540,546	72.1	72.1	0.0
2019-May-17 Fri	###	16.29	15.8	15.86	324,989	5,214,448	27.5	27.5	1.1
2019-May-16 Thu	15.7	15.8	###	###			28.9	28.9	0.0
2019-May-15 Wed	###	15.825	###	15.75	129,480	###	69.6	69.6	1.1
2019-May-14 Tue	15.59	###	15.55	15.78	297,385	###	###	###	1.1
2019-May-13 Mon	15.7	15.8	15.54	###	880,788	13,801,947	34.2	34.2	0.0
2019-May-10 Fri	15.88	###	###	15.7	234,553	0	21.5	21.5	###
2019-May-09 Thu	###	###	15.83	15.83			27.2	27.2	###
2019-May-08 Wed	###	16.2	15.84	###	181,223	###	###	###	0.0
2019-May-07 Tue	16.27	###	###	16.25			35.8	35.8	###
2019-May-06 Mon	16.54	###	16.075	16.27	196,086	1,576,041	###	###	1.2
2019-May-03 Fri	###	###	16.49	16.53	124,342	###	###	###	###
2019-May-02 Thu	16.57	16.77	16.53	16.71	199,575	3,322,923	###	###	###
2019-May-01 Wed	16.55	###	16.4	16.58			###	###	1.2
2019-Apr-30 Tue	16.48	16.5	###	###	133,741	###	###	###	0.0
2019-Apr-29 Mon	16.55	16.56	16.23	###	316,971	###	###	###	0.0
2019-Apr-26 Fri	16.56	16.75	16.48	16.56	150,756	###	###	###	1.2
2019-Apr-24 Wed	###	###	###	16.53			79.1	79.1	###
2019-Apr-23 Tue	###	16.42	###	###			27.5	27.5	0.0
2019-Apr-18 Thu	16.75	16.8	16.25	###			14.3	14.3	0.0
2019-Apr-17 Wed	16.52	16.8	###	16.4	241,249	###	###	###	###
2019-Apr-16 Tue	16.57	16.57	###	###			21.1	21.1	0.0
2019-Apr-15 Mon	16.72	16.73	16.45	16.58			###	###	1.2
2019-Apr-12 Fri	###	16.74	16.46	###	220,345	3,657,727	27.3	27.3	0.0
2019-Apr-11 Thu	16.72	16.78	###	16.51	225,428	1,891,340	###	###	###
2019-Apr-10 Wed	16.7	16.87	###	16.72	235,728	###	69.0	69.0	1.2
2019-Apr-09 Tue	###	###	16.72	16.75	235,580	1,969,448	###	###	###
2019-Apr-08 Mon	17.21	17.21	###	###	294,827	2,536,986	###	###	0.0
2019-Apr-05 Fri	17.28	###	###	###			24.1	24.1	0.0
2019-Apr-04 Thu	###	17.46	###	17.28			29.2	29.2	1.2
2019-Apr-03 Wed	17.44	17.58	###	17.45			###	###	###
2019-Apr-02 Tue	17.51	17.7	17.4	17.41			23.6	23.6	###
2019-Apr-01 Mon	17.45	17.72	17.42	17.5	163,945	###	70.6	70.6	1.3
2019-Mar-29 Fri	###	###	###	###			###	###	0.0
2019-Mar-28 Thu	17.41	17.7	17.4	17.54	268,322	4,709,051	70.8	70.8	1.3
2019-Mar-27 Wed	17.72	###	17.41	17.55	227,383	###	###	###	###
2019-Mar-26 Tue	17.84	###	17.7	17.86	278,926	###	71.0	71.0	1.3
2019-Mar-25 Mon	17.78	###	17.78	###	259,688	2,308,626	84.8	84.8	0.0
2019-Mar-22 Fri	###	###	17.76	17.8			10.8	10.8	###
2019-Mar-21 Thu	18.55	18.55	###	18.28	402,950	###	###	###	1.3
2019-Mar-20 Wed	18.5	18.5	###	###	321,471	###	###	###	0.0
2019-Mar-19 Tue	18.71	18.74	18.4	18.45	167,429	3,109,156	###	###	1.3
2019-Mar-18 Mon	18.76	###	###	18.71			###	###	###
2019-Mar-15 Fri	18.76	18.78	18.53	18.59			###	###	1.3
2019-Mar-14 Thu	###	18.985	###	18.76	195,743	###	23.7	23.7	###
2019-Mar-13 Wed	18.88	###	18.78	18.86			###	###	1.3
2019-Mar-12 Tue	###	###	18.84	18.88			30.0	30.0	1.3
2019-Mar-11 Mon	###	###	18.78	18.87	141,744	1,330,976	34.3	34.3	1.3
2019-Mar-08 Fri	18.84	###	18.72	###	270,156	###	###	###	0.0
2019-Mar-07 Thu	###	19.2	18.78	###	228,072	4,331,087	33.8	33.8	0.0
2019-Mar-06 Wed	###	###	###	18.84			###	###	1.3
2019-Mar-05 Tue	18.48	###	18.4	###	302,346	2,781,583	###	###	0.0
2019-Mar-04 Mon	18.83	###	18.48	18.58			21.4	21.4	1.3
2019-Mar-01 Fri	18.48	18.77	18.41	###			78.5	78.5	0.0
2019-Feb-28 Thu	18.76	18.8	###	###	270,227	###	###	###	0.0
2019-Feb-27 Wed	18.49	18.53	18.24	###			24.7	24.7	0.0
2019-Feb-26 Tue	###	18.44	###	###	240,949	2,221,549	73.1	73.1	0.0
2019-Feb-25 Mon	18.25	18.44	###	###			###	###	0.0
2019-Feb-22 Fri	###	18.46	###	18.28			###	###	1.3
2019-Feb-21 Thu	###	18.49	###	18.2			67.0	67.0	###
2019-Feb-20 Wed	18.2	###	###	###			###	###	0.0
2019-Feb-19 Tue	18.27	18.41	###	###	139,058	1,280,028	30.7	30.7	0.0
2019-Feb-18 Mon	###	###	###	18.27			###	###	###
2019-Feb-15 Fri	###	###	###	###			76.5	76.5	0.0
2019-Feb-14 Thu	###	###	###	###			90.0	90.0	0.0
2019-Feb-11 Mon	17.25	###	###	17.2			34.8	34.8	1.2
2019-Feb-08 Fri	###	17.2	###	###			74.1	74.1	0.0
2019-Feb-06 Wed	###	###	###	###	141,829	0	86.6	86.6	0.0
2019-Feb-05 Tue	16.28	16.72	16.28	16.71	311,754	5,143,941	88.5	88.5	###
2019-Feb-04 Mon	16.41	16.49	###	###	118,678	###	29.6	29.6	0.0
2019-Feb-01 Fri	###	16.58	###	16.2			###	###	1.2
2019-Jan-31 Thu	###	###	16.23	16.47	206,851	###	###	###	###
2019-Jan-30 Wed	16.28	###	###	16.22			###	###	1.2
2019-Jan-29 Tue	###	###	###	###			###	###	0.0
2019-Jan-25 Fri	16.46	16.46	###	16.41	203,572	###	26.6	26.6	1.2
2019-Jan-17 Thu	###	###	15.71	15.85	296,623	2,329,973	23.8	23.8	1.1
2019-Jan-11 Fri	16.8	16.8	###	###			###	###	0.0
2019-Jan-10 Thu	16.84	16.945	16.56	16.72	193,484	3,241,340	###	###	1.2
2019-Jan-09 Wed	###	###	16.45	16.81	150,171	1,235,156	###	###	###
2019-Jan-04 Fri	16.49	###	16.44	16.56	127,753	1,050,129	75.5	75.5	1.2
2019-Jan-03 Thu	###	###	###	16.72	127,727	0	16.3	16.3	1.2
2019-Jan-02 Wed	16.56	16.81	###	16.55	98,223	###	###	###	1.2
2018-Dec-28 Fri	###	###	16.82	###	83,978	706,254	###	###	0.0
2018-Dec-27 Thu	16.71	###	###	16.82			65.9	65.9	###
2018-Dec-21 Fri	###	###	16.55	###			###	###	0.0
2018-Dec-20 Thu	###	17.21	###	###			44.5	44.5	0.0
2018-Dec-19 Wed	###	17.075	16.81	###	225,082	3,813,451	72.6	72.6	0.0
2018-Dec-14 Fri	###	###	16.59	16.81			84.1	84.1	###
2018-Dec-13 Thu	16.82	###	###	16.84			68.6	68.6	1.2
2018-Dec-12 Wed	16.71	###	16.58	16.86			###	###	1.2
2018-Dec-11 Tue	16.7	###	###	16.79			###	###	###
2018-Dec-10 Mon	###	###	16.58	###			40.4	40.4	0.0
2018-Dec-07 Fri	###	###	16.8	17.23			85.1	85.1	###
2018-Dec-06 Thu	###	###	16.8	###			###	###	0.0
2018-Dec-05 Wed	###	###	###	###	565,651	0	###	###	0.0
2018-Dec-04 Tue	###	###	###	###			###	###	0.0
2018-Dec-03 Mon	###	###	###	###	280,442	0	88.7	88.7	0.0
2018-Nov-30 Fri	###	###	###	###			###	###	0.0
2018-Nov-29 Thu	16.41	16.53	###	###			###	###	0.0
2018-Nov-14 Wed	###	17.24	###	###			41.9	41.9	0.0
2018-Nov-13 Tue	17.23	17.25	###	###			###	###	0.0
2018-Nov-12 Mon	###	17.4	###	###	266,483	###	78.1	78.1	0.0
2018-Nov-09 Fri	###	17.21	###	17.21	142,745	1,228,320	###	###	###
2018-Nov-08 Thu	###	###	###	17.2	191,722	0	###	###	1.2
2018-Nov-07 Wed	16.84	###	16.74	###			72.6	72.6	0.0
2018-Nov-06 Tue	###	###	16.83	###			80.0	80.0	0.0
2018-Nov-05 Mon	###	17.24	16.83	16.83	276,980	4,718,354	33.6	33.6	1.2
2018-Nov-02 Fri	###	###	16.82	###	186,486	1,568,347	###	###	0.0
2018-Nov-01 Thu	16.81	###	16.79	###	226,883	1,904,682	76.8	76.8	0.0
2018-Oct-31 Wed	16.7	17.29	16.7	16.85	390,171	6,630,956	72.8	72.8	###
2018-Oct-30 Tue	16.55	16.84	16.55	16.7	420,783	7,024,972	###	###	1.2
2018-Oct-29 Mon	###	17.025	###	16.85	338,829	2,884,281	78.9	78.9	###
2018-Oct-26 Fri	###	16.83	16.58	16.7	238,258	###	###	###	1.2
2018-Oct-25 Thu	###	###	###	###			###	###	0.0
2018-Oct-24 Wed	###	17.29	###	###	123,888	###	79.9	79.9	0.0
2018-Oct-23 Tue	17.5	###	###	###	556,679	0	###	###	0.0
2018-Oct-22 Mon	17.26	17.57	17.23	17.51			###	###	###
2018-Oct-19 Fri	###	###	###	17.26			83.1	83.1	1.2
2018-Oct-18 Thu	###	17.41	###	17.26	190,645	###	###	###	1.2
2018-Oct-17 Wed	16.8	17.425	16.79	###			87.1	87.1	0.0
2018-Oct-16 Tue	16.7	16.83	16.51	16.76			68.4	68.4	1.2
2018-Oct-15 Mon	###	###	16.72	16.75	308,146	###	###	###	###
2018-Oct-12 Fri	16.79	###	16.75	###	314,172	###	###	###	0.0
2018-Oct-11 Thu	16.87	###	16.71	###	345,622	2,887,671	87.0	87.0	0.0
2018-Oct-10 Wed	###	17.44	16.85	###			88.9	88.9	0.0
2018-Oct-09 Tue	17.27	###	###	###	228,288	0	###	###	0.0
2018-Oct-08 Mon	###	17.44	###	17.27			###	###	###
2018-Oct-05 Fri	17.22	###	###	###			75.2	75.2	0.0
2018-Oct-04 Thu	17.21	###	###	17.23	322,886	0	###	###	###
2018-Oct-03 Wed	###	###	###	17.23	196,757	0	###	###	###
2018-Oct-02 Tue	###	17.45	###	###			###	###	0.0
2018-Oct-01 Mon	17.41	17.51	17.29	17.47	140,188	2,439,271	###	###	1.2
2018-Sep-28 Fri	17.24	###	17.21	17.52			81.5	81.5	###
2018-Sep-27 Thu	17.2	###	17.2	17.24	375,278	###	71.9	71.9	###
2018-Sep-26 Wed	###	17.275	16.82	17.2			###	###	1.2
2018-Sep-25 Tue	16.5	###	16.27	###			90.8	90.8	0.0
2018-Sep-24 Mon	16.29	16.43	16.175	16.22			30.5	30.5	1.2
2018-Sep-21 Fri	###	16.71	###	###	587,944	4,912,272	19.9	19.9	0.0
2018-Sep-20 Thu	16.46	###	###	###	516,355	0	16.7	16.7	0.0
2018-Sep-19 Wed	###	17.22	###	###	158,953	1,368,585	30.4	30.4	0.0
2018-Sep-18 Tue	###	17.25	###	###			###	###	0.0
2018-Sep-17 Mon	17.24	###	###	###			28.5	28.5	0.0
2018-Sep-14 Fri	###	17.25	###	###			###	###	0.0
2018-Sep-13 Thu	###	###	###	###	92,543	0	###	###	0.0
2018-Sep-12 Wed	###	###	16.875	###	163,973	1,383,522	82.5	82.5	0.0
2018-Sep-11 Tue	###	17.26	16.945	###	415,440	###	###	###	0.0
2018-Sep-10 Mon	###	17.355	###	17.29			###	###	###
2018-Sep-07 Fri	###	###	###	###			###	###	0.0
2018-Sep-06 Thu	###	###	###	###	136,344	0	###	###	0.0
2018-Sep-05 Wed	17.59	###	###	17.49	144,326	0	37.6	37.6	###
2018-Sep-04 Tue	17.4	17.54	17.29	17.46			74.6	74.6	1.2
2018-Sep-03 Mon	17.4	###	17.4	17.46	75,146	653,770	###	###	1.2
2018-Aug-31 Fri	17.56	###	###	17.48	150,876	0	###	###	1.2
2018-Aug-30 Thu	17.2	###	###	17.56	299,754	0	86.8	86.8	1.3
2018-Aug-29 Wed	###	17.27	###	###			###	###	0.0
2018-Aug-28 Tue	16.75	17.245	16.72	###			85.9	85.9	0.0
2018-Aug-27 Mon	###	17.21	16.88	###			###	###	0.0
2018-Aug-24 Fri	###	17.23	###	###			73.0	73.0	0.0
2018-Aug-23 Thu	16.86	###	16.75	###			77.9	77.9	0.0
2018-Aug-22 Wed	16.88	16.88	###	16.8			30.1	30.1	1.2
2018-Aug-21 Tue	16.88	16.88	###	16.79			30.4	30.4	###
2018-Aug-20 Mon	16.5	16.74	16.47	###	158,770	2,636,375	###	###	0.0
2018-Aug-17 Fri	16.23	16.52	16.23	16.45	128,982	2,112,080	###	###	1.2
2018-Aug-16 Thu	16.21	16.44	###	16.4	229,525	###	###	###	###
2018-Aug-15 Wed	15.79	16.42	15.72	###			###	###	0.0
2018-Aug-14 Tue	###	15.83	15.53	15.78	929,040	14,567,347	###	###	1.1
2018-Aug-13 Mon	###	###	15.5	15.5			###	###	1.1
2018-Aug-10 Fri	15.8	15.88	15.54	15.57			23.4	23.4	1.1
2018-Aug-09 Thu	15.72	15.81	###	15.76	148,484	###	###	###	1.1
2018-Aug-08 Wed	15.78	15.85	15.55	###			24.2	24.2	0.0
2018-Aug-07 Tue	15.74	15.81	###	15.78			76.3	76.3	1.1
2018-Aug-06 Mon	###	15.75	15.44	15.52	127,681	1,991,185	###	###	1.1
2018-Aug-03 Fri	###	15.48	###	15.43			###	###	1.1
2018-Aug-02 Thu	###	###	###	###			12.8	12.8	0.0
2018-Aug-01 Wed	###	15.7	###	###			20.2	20.2	0.0
2018-Jul-31 Tue	15.55	###	15.53	15.58	111,823	###	###	###	1.1
2018-Jul-30 Mon	15.5	###	15.42	###			80.8	80.8	0.0
2018-Jul-27 Fri	###	###	###	15.44			###	###	1.1
2018-Jul-26 Thu	###	###	15.22	###	184,952	1,407,484	###	###	0.0
2018-Jul-25 Wed	###	15.44	###	###	156,987	###	80.4	80.4	0.0
2018-Jul-24 Tue	15.29	###	###	###			###	###	0.0
2018-Jul-23 Mon	15.5	15.5	15.21	15.27			###	###	###
2018-Jul-20 Fri	15.45	###	###	15.4			###	###	###
2018-Jul-19 Thu	15.5	###	###	###			###	###	0.0
2018-Jul-18 Wed	###	###	###	15.4			###	###	###
2018-Jul-17 Tue	###	###	15.52	###			###	###	0.0
2018-Jul-16 Mon	15.71	15.79	15.485	###	132,758	###	31.9	31.9	0.0
2018-Jul-13 Fri	15.54	15.685	15.43	15.47			###	###	###
2018-Jul-12 Thu	15.73	15.89	15.58	15.58			###	###	1.1
2018-Jul-11 Wed	15.74	15.78	15.54	15.55			###	###	###
2018-Jul-10 Tue	15.44	###	15.44	15.59	130,187	1,005,043	###	###	###
2018-Jul-09 Mon	###	15.78	15.43	15.46	109,754	###	###	###	1.1
2018-Jul-06 Fri	15.8	15.84	15.49	15.57			19.8	19.8	1.1
2018-Jul-05 Thu	15.57	###	###	15.56	126,756	0	###	###	###
2018-Jul-04 Wed	15.74	15.74	15.49	15.56	84,545	1,320,170	###	###	###
2018-Jul-03 Tue	15.74	15.81	###	###	125,773	###	30.9	30.9	0.0
2018-Jul-02 Mon	###	###	###	###			20.3	20.3	0.0
2018-Jun-29 Fri	15.82	15.85	###	###			21.9	21.9	0.0
2018-Jun-28 Thu	15.72	15.77	###	###			33.8	33.8	0.0
2018-Jun-27 Wed	15.76	15.83	###	###			29.5	29.5	0.0
2018-Jun-26 Tue	15.85	###	###	###	132,452	0	###	###	0.0
2018-Jun-25 Mon	###	###	15.87	15.89			28.5	28.5	###
2018-Jun-22 Fri	###	###	###	###			###	###	0.0
2018-Jun-21 Thu	16.23	16.25	###	###			20.4	20.4	0.0
2018-Jun-20 Wed	16.27	###	###	16.23			31.3	31.3	###
2018-Jun-19 Tue	###	16.27	###	###			40.2	40.2	0.0
2018-Jun-18 Mon	15.75	###	###	###	94,286	0	89.2	89.2	0.0
2018-Jun-15 Fri	15.79	15.85	###	15.72			28.1	28.1	1.1
2018-Jun-14 Thu	###	15.975	###	15.71			20.1	20.1	1.1
2018-Jun-13 Wed	16.2	16.29	15.86	###			###	###	0.0
2018-Jun-12 Tue	###	16.46	16.23	###			77.4	77.4	0.0
2018-Jun-08 Fri	###	16.43	###	###	131,742	###	###	###	0.0
2018-Jun-07 Thu	15.83	###	15.8	###			76.3	76.3	0.0
2018-Jun-06 Wed	###	15.84	15.555	15.84			###	###	###
2018-Jun-05 Tue	###	15.77	15.52	###			###	###	0.0
2018-Jun-04 Mon	###	15.8	15.54	15.7			70.2	70.2	###
2018-Jun-01 Fri	15.49	15.74	15.47	###	61,451	958,942	82.6	82.6	0.0
2018-May-31 Thu	15.58	###	###	15.58			###	###	1.1
2018-May-30 Wed	15.52	###	15.51	15.55			###	###	###
2018-May-29 Tue	15.83	15.83	15.54	15.57	92,489	1,450,689	###	###	1.1
2018-May-28 Mon	15.7	15.8	###	15.79	69,788	551,325	###	###	1.1
2018-May-25 Fri	15.7	15.77	###	15.72			64.5	64.5	1.1
2018-May-24 Thu	15.78	15.88	15.47	15.73	224,177	3,513,974	31.6	31.6	###
2018-May-23 Wed	15.8	15.89	15.74	15.78	70,470	1,114,483	###	###	1.1
2018-May-22 Tue	15.8	15.85	###	15.78			41.0	41.0	1.1
2018-May-21 Mon	###	###	15.78	15.81			###	###	###
2018-May-18 Fri	###	###	15.72	15.78			###	###	1.1
2018-May-17 Thu	###	###	###	16.27	198,156	0	15.7	15.7	1.2
2018-May-16 Wed	###	16.56	###	16.42	139,056	1,151,383	77.0	77.0	1.2
2018-May-15 Tue	###	16.29	###	16.26	163,888	###	83.1	83.1	###
2018-May-14 Mon	###	###	###	###			72.7	72.7	0.0
2018-May-11 Fri	###	###	###	###			34.5	34.5	0.0
2018-May-10 Thu	###	###	###	###			24.6	24.6	0.0
2018-May-09 Wed	###	16.23	###	###	101,120	820,588	78.5	78.5	0.0
2018-May-08 Tue	###	16.29	###	###	175,328	1,428,046	36.7	36.7	0.0
2018-May-07 Mon	###	###	###	###			###	###	0.0
2018-May-04 Fri	###	###	###	###	129,655	0	###	###	0.0
2018-May-03 Thu	###	###	###	###			###	###	0.0
2018-May-02 Wed	###	###	15.89	###			###	###	0.0
2018-May-01 Tue	###	###	15.86	###			35.3	35.3	0.0
2018-Apr-30 Mon	15.79	###	15.77	###			###	###	0.0
2018-Apr-27 Fri	###	###	15.77	15.79	156,270	1,232,188	###	###	1.1
2018-Apr-26 Thu	15.78	###	15.58	15.82			###	###	###
2018-Apr-24 Tue	###	15.87	15.575	15.83			###	###	###
2018-Apr-23 Mon	15.24	15.55	15.21	15.53	674,588	###	87.7	87.7	###
2018-Apr-20 Fri	15.4	15.48	15.23	15.28			29.1	29.1	###
2018-Apr-19 Thu	###	15.51	###	15.44	127,648	###	###	###	1.1
2018-Apr-18 Wed	###	15.43	15.23	###	173,159	2,654,527	32.1	32.1	0.0
2018-Apr-17 Tue	###	###	###	###	208,327	0	83.7	83.7	0.0
2018-Apr-16 Mon	###	###	14.85	###	154,084	1,144,073	83.5	83.5	0.0
2018-Apr-13 Fri	###	###	14.87	###			###	###	0.0
2018-Apr-12 Thu	###	###	14.88	###	431,180	3,207,979	29.3	29.3	0.0
2018-Apr-11 Wed	15.44	15.52	###	###	168,554	1,307,979	###	###	0.0
2018-Apr-10 Tue	###	###	###	15.5			###	###	1.1
2018-Apr-09 Mon	###	15.45	###	###	154,724	1,195,242	###	###	0.0
2018-Apr-06 Fri	15.42	15.54	###	15.44			###	###	1.1
2018-Apr-05 Thu	15.27	15.57	15.27	15.52	150,582	2,321,974	###	###	1.1
2018-Apr-04 Wed	###	15.425	###	15.25			32.5	32.5	###
2018-Apr-03 Tue	###	###	###	15.44	303,287	0	###	###	1.1
2018-Mar-29 Thu	###	15.55	###	15.52	288,027	###	79.5	79.5	1.1
2018-Mar-28 Wed	###	15.51	###	###			###	###	0.0
2018-Mar-27 Tue	15.72	15.72	###	15.4	284,043	2,232,577	###	###	###
2018-Mar-26 Mon	###	###	###	15.58	254,256	0	81.6	81.6	1.1
2018-Mar-23 Fri	15.7	15.76	###	15.73	326,145	2,570,022	###	###	###
2018-Mar-22 Thu	15.25	###	###	###			92.9	92.9	0.0
2018-Mar-21 Wed	###	15.52	###	15.47	122,649	951,756	77.3	77.3	###
2018-Mar-20 Tue	###	###	15.22	###			###	###	0.0
2018-Mar-19 Mon	###	15.46	###	###	126,157	###	76.5	76.5	0.0
2018-Mar-16 Fri	15.24	15.48	###	###	190,826	###	74.2	74.2	0.0
2018-Mar-15 Thu	15.44	15.54	###	15.22			21.4	21.4	1.1
2018-Mar-14 Wed	15.55	###	15.28	15.4	105,883	808,946	23.1	23.1	###
2018-Mar-13 Tue	15.8	15.85	15.58	###	134,053	2,106,642	31.9	31.9	0.0
2018-Mar-12 Mon	15.76	###	15.74	15.83	183,722	###	###	###	###
2018-Mar-09 Fri	15.5	15.76	###	###	202,542	###	77.5	77.5	0.0
2018-Mar-08 Thu	15.29	15.5	15.23	###			###	###	0.0
2018-Mar-07 Wed	15.29	###	###	15.2			34.4	34.4	1.1
2018-Mar-06 Tue	###	###	###	###			84.2	84.2	0.0
2018-Mar-05 Mon	14.87	###	14.83	###			81.9	81.9	0.0
2018-Mar-02 Fri	14.87	###	14.82	###			73.7	73.7	0.0
2018-Mar-01 Thu	###	###	14.81	###			78.0	78.0	0.0
2018-Feb-28 Wed	15.23	15.29	###	###	187,121	1,430,540	29.7	29.7	0.0
2018-Feb-27 Tue	15.2	###	###	15.24	117,479	0	###	###	1.1
2018-Feb-26 Mon	###	###	###	###	197,955	0	###	###	0.0
2018-Feb-23 Fri	14.79	###	14.76	###	145,473	###	73.8	73.8	0.0
2018-Feb-22 Thu	14.73	14.84	###	###			###	###	0.0
2018-Feb-21 Wed	14.27	14.7	14.24	###			89.4	89.4	0.0
2018-Feb-20 Tue	###	###	###	###			###	###	0.0
2018-Feb-19 Mon	###	14.24	###	###	268,585	1,912,325	###	###	0.0
2018-Feb-16 Fri	###	###	###	###	135,572	0	31.2	31.2	0.0
2018-Feb-15 Thu	###	###	###	###			###	###	0.0
2018-Feb-14 Wed	###	14.44	###	###			19.9	19.9	0.0
2018-Feb-13 Tue	14.24	14.47	###	14.44	342,443	2,477,575	77.6	77.6	###
2018-Feb-12 Mon	###	14.29	###	###			42.2	42.2	0.0
2018-Feb-09 Fri	###	14.55	14.145	14.29			###	###	###
2018-Feb-08 Thu	###	###	###	###			###	###	0.0
2018-Feb-07 Wed	14.29	14.54	14.2	14.45			###	###	1.0
2018-Feb-06 Tue	###	14.4	###	14.21			###	###	###
2018-Feb-05 Mon	14.28	###	14.28	14.5	236,586	1,689,224	###	###	1.0
2018-Feb-02 Fri	###	14.47	14.26	###	94,450	1,356,774	71.1	71.1	0.0
2018-Feb-01 Thu	14.21	###	###	14.22			61.8	61.8	1.0
2018-Jan-31 Wed	###	14.21	###	14.21			75.0	75.0	###
2018-Jan-30 Tue	###	###	###	###			###	###	0.0
2018-Jan-29 Mon	###	###	###	###	87,782	0	69.8	69.8	0.0
2018-Jan-25 Thu	###	14.2	###	###			###	###	0.0
2018-Jan-24 Wed	14.22	14.22	###	###	291,852	###	###	###	0.0
2018-Jan-23 Tue	14.25	###	###	14.21			29.5	29.5	###
2018-Jan-22 Mon	###	###	###	14.2			###	###	1.0
2018-Jan-19 Fri	###	14.29	###	14.22	229,278	###	86.5	86.5	1.0
2018-Jan-18 Thu	###	###	###	###	180,044	0	81.9	81.9	0.0
2018-Jan-17 Wed	###	###	###	###	106,644	0	74.6	74.6	0.0
2018-Jan-16 Tue	###	###	###	###			36.1	36.1	0.0
2018-Jan-15 Mon	###	###	###	###	89,776	0	35.7	35.7	0.0
2018-Jan-12 Fri	14.25	14.28	###	###			18.1	18.1	0.0
2018-Jan-11 Thu	###	14.22	###	14.21	163,526	###	###	###	###
2018-Jan-03 Wed	###	14.7	14.46	14.55	225,788	3,291,989	###	###	###
2018-Jan-02 Tue	14.85	14.86	14.57	###	125,255	1,843,127	16.5	16.5	0.0
2017-Dec-29 Fri	###	###	14.86	14.87	82,728	###	21.2	21.2	1.1
2017-Dec-28 Thu	14.7	###	###	###			83.6	83.6	0.0
2017-Dec-27 Wed	14.81	###	###	14.71			25.3	25.3	###
2017-Dec-22 Fri	###	###	14.85	14.87	83,243	618,079	20.8	20.8	1.1
2017-Dec-21 Thu	###	###	###	###			###	###	0.0
2017-Dec-20 Wed	14.81	###	14.81	###	120,729	###	77.7	77.7	0.0
2017-Dec-19 Tue	###	###	14.76	###	154,182	###	34.0	34.0	0.0
2017-Dec-18 Mon	###	###	14.73	14.88	83,977	###	###	###	1.1
2017-Dec-15 Fri	###	###	14.75	14.8			###	###	1.1
2017-Dec-08 Fri	14.71	14.89	14.71	14.82			###	###	1.1
2017-Dec-07 Thu	###	14.7	###	14.7	295,455	###	###	###	###
2017-Dec-06 Wed	###	###	14.075	###	293,528	###	82.7	82.7	0.0
2017-Dec-05 Tue	###	14.28	###	###			###	###	0.0
2017-Dec-04 Mon	###	###	###	14.25	259,945	0	###	###	1.0
2017-Dec-01 Fri	###	###	###	###			75.0	75.0	0.0
2017-Nov-30 Thu	###	###	###	###	522,551	0	72.3	72.3	0.0
2017-Nov-29 Wed	###	###	###	###	436,276	0	28.9	28.9	0.0
2017-Nov-28 Tue	13.81	###	13.81	###	353,855	###	79.6	79.6	0.0
2017-Nov-27 Mon	13.76	13.83	13.71	13.75			38.8	38.8	1.0
2017-Nov-24 Fri	13.81	13.84	13.72	13.76			32.0	32.0	1.0
2017-Nov-23 Thu	13.8	13.86	13.73	13.83	150,452	2,075,485	###	###	1.0
2017-Nov-22 Wed	###	###	13.79	13.82	166,286	1,146,541	###	###	1.0
2017-Nov-21 Tue	###	###	13.82	13.86	147,929	1,022,189	28.4	28.4	###
2017-Nov-20 Mon	###	###	13.83	###			###	###	0.0
2017-Nov-17 Fri	###	###	###	###			32.9	32.9	0.0
2017-Nov-16 Thu	###	###	###	###	219,972	0	###	###	0.0
2017-Nov-15 Wed	###	###	###	###			###	###	0.0
2017-Nov-14 Tue	###	###	###	###	131,727	0	40.7	40.7	0.0
2017-Nov-13 Mon	###	14.25	###	###	184,350	###	35.0	35.0	0.0
2017-Nov-10 Fri	###	###	###	###	221,027	0	79.0	79.0	0.0
2017-Nov-09 Thu	13.84	###	13.82	###	283,145	###	80.3	80.3	0.0
2017-Nov-08 Wed	###	13.775	13.59	13.76			75.7	75.7	1.0
2017-Nov-07 Tue	###	###	13.88	###			62.4	62.4	0.0
2017-Nov-06 Mon	###	14.24	13.88	###			###	###	0.0
2017-Nov-03 Fri	###	###	###	###			21.5	21.5	0.0
2017-Nov-02 Thu	14.27	###	###	###	332,286	0	###	###	0.0
2017-Nov-01 Wed	14.28	###	14.175	14.2			###	###	1.0
2017-Oct-31 Tue	###	14.29	###	###	390,725	###	66.0	66.0	0.0
2017-Oct-30 Mon	14.24	14.27	###	###	214,725	###	###	###	0.0
2017-Oct-27 Fri	14.27	###	###	###			23.5	23.5	0.0
2017-Oct-26 Thu	###	14.29	###	14.23	623,642	4,455,922	83.7	83.7	###
2017-Oct-25 Wed	###	###	###	###			###	###	0.0
2017-Oct-24 Tue	13.86	###	13.86	###			###	###	0.0
2017-Oct-23 Mon	13.89	###	13.785	13.85			###	###	###
2017-Oct-20 Fri	13.81	###	13.76	13.84			###	###	1.0
2017-Oct-19 Thu	13.85	###	13.81	13.86			###	###	###
2017-Oct-18 Wed	13.75	###	###	13.84	276,149	0	76.7	76.7	1.0
2017-Oct-17 Tue	###	13.77	13.54	13.71	183,275	2,502,620	76.1	76.1	###
2017-Oct-16 Mon	13.55	###	###	13.59			72.3	72.3	###
2017-Oct-13 Fri	13.46	13.55	###	13.5	191,858	###	65.8	65.8	1.0
2017-Oct-12 Thu	13.55	###	13.42	13.46			24.0	24.0	###
2017-Oct-11 Wed	13.48	###	###	13.59	227,472	0	72.6	72.6	###
2017-Oct-10 Tue	13.41	13.53	###	13.48			71.8	71.8	1.0
2017-Oct-09 Mon	###	13.57	13.26	13.52			81.7	81.7	1.0
2017-Oct-06 Fri	13.48	13.49	13.25	###			###	###	0.0
2017-Oct-05 Thu	###	13.43	13.26	###			###	###	0.0
2017-Oct-04 Wed	13.54	###	###	###	221,572	0	20.3	20.3	0.0
2017-Oct-03 Tue	13.73	13.75	13.48	13.59	288,886	3,933,182	26.5	26.5	###
2017-Oct-02 Mon	13.51	13.79	13.51	###			78.0	78.0	0.0
2017-Sep-29 Fri	13.73	13.83	13.46	13.51	325,079	###	###	###	###
2017-Sep-28 Thu	13.8	13.89	###	13.74	229,124	###	26.9	26.9	###
2017-Sep-27 Wed	13.7	13.86	13.7	13.79	247,753	###	76.3	76.3	1.0
2017-Sep-26 Tue	13.83	13.88	###	13.71			28.2	28.2	###
2017-Sep-25 Mon	13.88	###	###	13.83	235,654	0	###	###	1.0
2017-Sep-22 Fri	13.75	13.89	###	13.87	227,423	1,579,452	###	###	###
2017-Sep-21 Thu	###	###	###	13.75	392,372	0	22.8	22.8	1.0
2017-Sep-20 Wed	###	###	###	###	354,554	0	###	###	0.0
2017-Sep-19 Tue	###	###	13.955	###			28.7	28.7	0.0
2017-Sep-18 Mon	###	14.24	###	###			23.6	23.6	0.0
2017-Sep-15 Fri	###	###	###	###	266,873	0	###	###	0.0
2017-Sep-14 Thu	###	###	###	###			###	###	0.0
2017-Sep-13 Wed	###	###	###	###			###	###	0.0
2017-Sep-12 Tue	13.84	###	13.76	###	239,121	1,645,152	81.2	81.2	0.0
2017-Sep-11 Mon	13.71	###	###	13.78			###	###	1.0
2017-Sep-08 Fri	13.57	###	13.54	###	237,779	###	###	###	0.0
2017-Sep-07 Thu	13.49	13.675	13.45	13.57	732,655	###	77.4	77.4	###
2017-Sep-06 Wed	13.21	13.48	###	13.48	374,444	2,523,752	84.5	84.5	1.0
2017-Sep-05 Tue	13.29	13.29	###	13.28			###	###	0.9
2017-Sep-04 Mon	###	###	###	13.2	91,728	0	29.9	29.9	0.9
2017-Sep-01 Fri	13.27	###	13.23	###	263,246	1,741,372	###	###	0.0
2017-Aug-31 Thu	###	###	###	###	332,656	0	###	###	0.0
2017-Aug-30 Wed	###	###	###	###			###	###	0.0
2017-Aug-29 Tue	13.21	13.24	###	###	474,280	###	###	###	0.0
2017-Aug-28 Mon	###	###	###	###			26.7	26.7	0.0
2017-Aug-25 Fri	13.28	13.355	13.2	13.29			###	###	###
2017-Aug-24 Thu	13.25	###	###	13.25	187,451	0	66.4	66.4	###
2017-Aug-23 Wed	13.28	###	13.2	13.25	205,686	1,357,527	###	###	###
2017-Aug-22 Tue	###	13.28	###	13.25			71.8	71.8	###
2017-Aug-21 Mon	13.26	13.28	###	###			###	###	0.0
2017-Aug-18 Fri	###	13.29	###	13.26			73.7	73.7	0.9
2017-Aug-17 Thu	13.21	###	###	13.29	1,550,249	0	###	###	###
2017-Aug-16 Wed	13.25	###	###	###			20.5	20.5	0.0
2017-Aug-15 Tue	13.21	###	13.2	13.25			72.0	72.0	###
2017-Aug-14 Mon	###	###	###	###	202,288	0	###	###	0.0
2017-Aug-11 Fri	###	13.27	###	###			73.9	73.9	0.0
2017-Aug-10 Thu	###	13.325	###	13.2			###	###	0.9
2017-Aug-09 Wed	###	###	###	###	189,148	0	###	###	0.0
2017-Aug-08 Tue	13.5	13.5	###	###			###	###	0.0
2017-Aug-07 Mon	###	###	###	13.46	176,384	0	76.7	76.7	###
2017-Aug-04 Fri	13.25	###	13.2	13.27	195,425	###	###	###	0.9
2017-Aug-03 Thu	###	13.26	###	13.24			###	###	0.9
2017-Aug-02 Wed	###	13.21	###	###			35.0	35.0	0.0
2017-Aug-01 Tue	13.24	13.25	###	###			###	###	0.0
2017-Jul-31 Mon	###	###	13.2	13.2	525,057	3,465,376	11.4	11.4	0.9
2017-Jul-28 Fri	13.4	###	13.26	###	433,824	2,876,253	86.4	86.4	0.0
2017-Jul-27 Thu	###	13.49	13.25	13.25	322,882	###	29.3	29.3	###
2017-Jul-26 Wed	###	13.24	###	13.22	137,653	###	###	###	0.9
2017-Jul-25 Tue	###	###	###	###			###	###	0.0
2017-Jul-24 Mon	###	###	###	###			72.7	72.7	0.0
2017-Jul-21 Fri	###	###	12.87	###			###	###	0.0
2017-Jul-20 Thu	###	###	###	###	158,855	0	###	###	0.0
2017-Jul-19 Wed	13.23	13.24	###	###			18.4	18.4	0.0
2017-Jul-18 Tue	13.48	13.49	###	###			###	###	0.0
2017-Jul-17 Mon	###	###	13.4	13.48	84,020	###	23.8	23.8	1.0
2017-Jul-14 Fri	###	13.58	###	13.51			79.8	79.8	###
2017-Jul-13 Thu	13.24	###	13.22	###			75.1	75.1	0.0
2017-Jul-12 Wed	13.26	###	###	###			26.8	26.8	0.0
2017-Jul-11 Tue	13.49	13.52	###	13.26	226,625	1,531,985	###	###	0.9
2017-Jul-10 Mon	13.45	###	13.45	13.49			###	###	###
2017-Jul-07 Fri	13.45	13.49	13.24	###			29.0	29.0	0.0
2017-Jul-06 Thu	13.46	###	###	13.58			###	###	###
2017-Jul-05 Wed	13.74	13.83	13.47	13.5			15.7	15.7	1.0
2017-Jul-04 Tue	###	###	13.57	13.8			###	###	1.0
2017-Jul-03 Mon	13.79	###	13.54	13.56			21.4	21.4	1.0
2017-Jun-30 Fri	###	###	13.77	13.79			15.2	15.2	1.0
2017-Jun-29 Thu	###	14.28	###	14.21			75.2	75.2	###
2017-Jun-28 Wed	13.83	###	13.8	###	120,754	###	75.3	75.3	0.0
2017-Jun-27 Tue	###	###	13.74	###			73.7	73.7	0.0
2017-Jun-26 Mon	###	###	###	###			28.5	28.5	0.0
2017-Jun-23 Fri	###	###	###	###	144,986	0	28.4	28.4	0.0
2017-Jun-22 Thu	13.88	###	13.845	###	173,456	1,200,749	###	###	0.0
2017-Jun-21 Wed	###	###	13.8	13.89	171,257	1,181,673	###	###	1.0
2017-Jun-20 Tue	14.21	###	###	###	148,682	0	###	###	0.0
2017-Jun-19 Mon	14.41	14.49	###	14.21	132,827	###	21.7	21.7	###
2017-Jun-16 Fri	###	14.48	###	###			86.5	86.5	0.0
2017-Jun-15 Thu	###	14.58	13.88	###	527,349	7,504,176	14.1	14.1	0.0
2017-Jun-14 Wed	14.49	14.78	14.47	14.78			###	###	1.1
2017-Jun-13 Tue	###	14.43	###	14.43			###	###	###
2017-Jun-09 Fri	###	14.2	###	###			72.7	72.7	0.0
2017-Jun-08 Thu	###	###	###	14.21			76.4	76.4	###
2017-Jun-07 Wed	###	###	###	###	155,083	0	###	###	0.0
2017-Jun-06 Tue	###	14.54	###	###			###	###	0.0
2017-Jun-05 Mon	###	###	14.43	14.51	117,227	###	###	###	###
2017-Jun-02 Fri	14.58	14.73	14.46	###			###	###	0.0
2017-Jun-01 Thu	###	14.52	###	14.51	131,085	951,677	###	###	###
2017-May-31 Wed	###	14.48	14.23	###	485,553	###	72.4	72.4	0.0
2017-May-30 Tue	14.27	###	###	###			79.5	79.5	0.0
2017-May-29 Mon	14.5	14.5	14.22	14.22	73,889	1,061,046	###	###	1.0
2017-May-26 Fri	14.43	14.52	14.25	###	130,823	1,881,888	###	###	0.0
2017-May-25 Thu	14.54	14.57	###	14.52			###	###	1.0
2017-May-24 Wed	14.25	###	###	###	229,586	0	###	###	0.0
2017-May-23 Tue	14.7	14.82	13.73	###	651,282	9,297,050	8.5	8.5	0.0
2017-May-22 Mon	14.83	###	###	###	172,389	0	22.1	22.1	0.0
2017-May-19 Fri	###	14.83	###	14.7			67.2	67.2	###
2017-May-18 Thu	14.88	###	###	###			21.6	21.6	0.0
2017-May-17 Wed	###	15.4	###	###			###	###	0.0
2017-May-16 Tue	###	15.5	15.29	15.4	220,923	###	###	###	###
2017-May-15 Mon	###	15.48	15.27	###	129,285	1,987,756	###	###	0.0
2017-May-12 Fri	15.54	15.84	###	###	129,559	###	23.3	23.3	0.0
2017-May-11 Thu	###	15.73	15.55	###	128,188	###	###	###	0.0
2017-May-10 Wed	15.55	###	15.47	15.53			###	###	###
2017-May-09 Tue	15.46	15.59	###	15.55	152,421	1,188,121	###	###	###
2017-May-08 Mon	15.45	15.545	###	###			###	###	0.0
2017-May-05 Fri	15.26	15.4	###	###			77.7	77.7	0.0
2017-May-04 Thu	15.42	15.43	###	15.28	169,949	1,311,156	24.4	24.4	###
2017-May-03 Wed	###	15.56	###	15.41			###	###	###
2017-May-02 Tue	14.85	15.41	14.82	###			91.6	91.6	0.0
2017-May-01 Mon	14.7	14.85	14.7	14.85	190,377	2,812,820	###	###	###
2017-Apr-28 Fri	###	14.78	14.53	14.73	262,079	###	72.5	72.5	1.1
2017-Apr-27 Thu	###	14.7	14.49	###	192,527	###	###	###	0.0
2017-Apr-26 Wed	14.5	###	14.45	###	205,574	1,485,272	###	###	0.0
2017-Apr-24 Mon	14.4	14.5	###	14.41	170,674	1,237,386	74.6	74.6	###
2017-Apr-21 Fri	14.43	14.48	###	###	132,223	###	29.2	29.2	0.0
2017-Apr-20 Thu	###	14.46	###	14.42	108,470	###	80.2	80.2	###
2017-Apr-19 Wed	###	14.42	14.24	###			###	###	0.0
2017-Apr-18 Tue	14.4	14.52	###	###			46.5	46.5	0.0
2017-Apr-13 Thu	###	14.7	14.48	14.5	413,484	###	26.2	26.2	1.0
2017-Apr-12 Wed	###	14.74	###	14.7	267,822	1,973,848	74.2	74.2	###
2017-Apr-11 Tue	14.4	14.71	14.4	###			###	###	0.0
2017-Apr-10 Mon	14.46	14.55	###	14.52	209,921	1,527,175	###	###	1.0
2017-Apr-07 Fri	###	14.84	14.55	###			###	###	0.0
2017-Apr-06 Thu	14.59	14.82	14.52	14.75			###	###	###
2017-Apr-05 Wed	###	###	14.47	###			31.4	31.4	0.0
2017-Apr-04 Tue	###	###	14.53	###			###	###	0.0
2017-Apr-03 Mon	14.5	14.71	###	###			###	###	0.0
2017-Mar-31 Fri	14.8	14.82	###	###	180,424	1,336,941	###	###	0.0
2017-Mar-30 Thu	14.84	14.85	###	14.85	194,980	1,447,726	69.8	69.8	###
2017-Mar-29 Wed	14.74	14.86	###	14.84	253,126	1,880,726	71.2	71.2	###
2017-Mar-28 Tue	14.41	14.7	###	14.7	328,955	###	86.1	86.1	###
2017-Mar-27 Mon	###	###	###	###	415,842	0	###	###	0.0
2017-Mar-24 Fri	13.84	###	13.81	###	323,026	###	###	###	0.0
2017-Mar-23 Thu	###	###	###	13.77	173,748	0	###	###	###
2017-Mar-22 Wed	###	###	###	13.76	170,945	0	###	###	1.0
2017-Mar-21 Tue	13.8	###	13.71	###			76.2	76.2	0.0
2017-Mar-20 Mon	13.83	13.83	13.71	13.77			30.7	30.7	###
2017-Mar-17 Fri	13.8	13.86	13.73	13.83	244,050	###	69.2	69.2	1.0
2017-Mar-16 Thu	###	###	###	###	371,721	0	###	###	0.0
2017-Mar-15 Wed	13.87	###	13.75	###			###	###	0.0
2017-Mar-14 Tue	###	###	###	###			###	###	0.0
2017-Mar-13 Mon	###	###	###	###			###	###	0.0
2017-Mar-10 Fri	###	###	12.89	###	186,720	###	77.5	77.5	0.0
2017-Mar-09 Thu	12.75	12.89	12.74	12.84	154,554	###	77.2	77.2	0.9
2017-Mar-08 Wed	12.78	12.79	###	12.79	117,641	###	72.0	72.0	###
2017-Mar-07 Tue	###	12.77	12.56	12.77	206,585	###	###	###	0.9
2017-Mar-06 Mon	###	###	12.5	###	62,088	388,050	72.1	72.1	0.0
2017-Mar-03 Fri	###	###	12.43	12.56	209,971	###	###	###	0.9
2017-Mar-02 Thu	12.53	###	12.51	###			73.1	73.1	0.0
2017-Mar-01 Wed	###	12.49	###	12.4			78.9	78.9	0.9
2017-Feb-28 Tue	###	###	12.4	12.42	273,640	###	26.7	26.7	0.9
2017-Feb-27 Mon	12.74	12.75	12.56	12.59	195,681	2,476,343	###	###	###
2017-Feb-24 Fri	12.89	12.89	###	12.7			###	###	0.9
2017-Feb-23 Thu	12.7	12.76	###	12.7	108,787	###	70.4	70.4	0.9
2017-Feb-22 Wed	12.82	12.82	###	12.72			###	###	0.9
2017-Feb-21 Tue	###	12.71	###	###			###	###	0.0
2017-Feb-20 Mon	12.85	12.85	12.51	###	250,382	3,174,843	###	###	0.0
2017-Feb-17 Fri	12.81	12.82	###	###	132,824	###	###	###	0.0
2017-Feb-16 Thu	###	###	12.73	12.76			###	###	###
2017-Feb-15 Wed	12.78	###	12.78	###			80.6	80.6	0.0
2017-Feb-14 Tue	###	###	12.79	12.8	188,784	1,207,273	###	###	0.9
2017-Feb-13 Mon	12.77	###	12.77	12.88			77.3	77.3	###
2017-Feb-10 Fri	12.71	12.76	###	12.76	163,972	1,046,141	68.0	68.0	###
2017-Feb-09 Thu	12.7	12.7	12.56	###	161,342	2,037,749	###	###	0.0
2017-Feb-08 Wed	12.51	###	12.5	###	189,923	###	###	###	0.0
2017-Feb-07 Tue	12.53	12.59	12.46	12.59	152,654	###	75.7	75.7	###
2017-Feb-06 Mon	12.7	12.8	12.48	12.53			26.5	26.5	###
2017-Feb-03 Fri	###	12.71	###	###	122,958	###	72.8	72.8	0.0
2017-Feb-02 Thu	12.75	12.78	###	###			###	###	0.0
2017-Feb-01 Wed	12.7	12.76	###	12.75	215,888	###	70.9	70.9	###
2017-Jan-31 Tue	12.79	12.8	12.58	###	264,586	###	29.9	29.9	0.0
2017-Jan-30 Mon	###	###	12.71	12.77			###	###	0.9
2017-Jan-27 Fri	###	###	###	###			66.0	66.0	0.0
2017-Jan-25 Wed	###	###	###	###	80,975	0	34.9	34.9	0.0
2017-Jan-24 Tue	###	###	12.81	###			27.6	27.6	0.0
2017-Jan-23 Mon	###	###	###	###			###	###	0.0
2017-Jan-20 Fri	###	###	###	###	112,323	0	###	###	0.0
2017-Jan-19 Thu	###	###	###	###	206,623	0	###	###	0.0
2017-Jan-18 Wed	###	###	###	###			29.8	29.8	0.0
2017-Jan-17 Tue	###	###	###	###	176,846	0	28.0	28.0	0.0
2017-Jan-16 Mon	###	13.21	###	###			69.9	69.9	0.0
2017-Jan-13 Fri	13.29	###	###	###			30.6	30.6	0.0
2017-Jan-12 Thu	13.27	###	13.24	13.28			71.2	71.2	0.9
2017-Jan-11 Wed	###	###	###	13.26			25.8	25.8	0.9
2017-Jan-10 Tue	13.55	13.55	13.24	13.26	174,071	2,331,681	13.6	13.6	0.9
2017-Jan-09 Mon	13.54	###	13.53	13.55			###	###	1.0
2017-Jan-06 Fri	13.7	13.78	13.51	13.54			19.1	19.1	1.0
2017-Jan-05 Thu	###	###	13.59	###			69.8	69.8	0.0
2017-Jan-04 Wed	13.81	13.85	###	###	98,987	685,484	23.6	23.6	0.0
2017-Jan-03 Tue	###	13.79	###	13.75	160,158	1,104,289	###	###	1.0
2016-Dec-30 Fri	###	###	13.54	13.59			###	###	###
2016-Dec-29 Thu	###	###	13.51	13.55			17.4	17.4	1.0
2016-Dec-28 Wed	###	###	13.54	###	149,753	1,013,827	###	###	0.0
2016-Dec-23 Fri	13.55	###	13.4	13.53			32.2	32.2	###
2016-Dec-22 Thu	###	13.41	13.2	###	292,288	###	###	###	0.0
2016-Dec-21 Wed	###	13.4	###	13.27			###	###	0.9
2016-Dec-20 Tue	###	###	###	###	184,671	0	###	###	0.0
2016-Dec-19 Mon	###	###	12.87	###	290,183	1,867,327	80.4	80.4	0.0
2016-Dec-16 Fri	12.77	###	###	12.8	289,582	0	73.4	73.4	0.9
2016-Dec-15 Thu	12.7	12.86	12.56	###	383,529	4,874,653	###	###	0.0
2016-Dec-14 Wed	12.8	###	12.79	###			79.0	79.0	0.0
2016-Dec-13 Tue	12.76	12.88	12.7	12.79			75.1	75.1	###
2016-Dec-12 Mon	12.84	###	12.72	12.78	245,324	###	###	###	0.9
2016-Dec-09 Fri	###	12.84	###	12.82			###	###	0.9
2016-Dec-08 Thu	12.53	12.78	12.53	###	382,281	###	###	###	0.0
2016-Dec-07 Wed	###	12.48	12.29	12.45	385,779	4,777,872	75.6	75.6	###
2016-Dec-06 Tue	###	###	###	###			###	###	0.0
2016-Dec-05 Mon	12.49	12.49	12.29	###	191,245	2,369,525	35.5	35.5	0.0
2016-Dec-02 Fri	###	12.74	12.47	12.51			###	###	###
2016-Dec-01 Thu	12.5	###	###	###	365,258	0	76.9	76.9	0.0
2016-Nov-30 Wed	12.78	12.85	###	12.5			###	###	0.9
2016-Nov-29 Tue	12.75	###	###	12.89			84.0	84.0	###
2016-Nov-28 Mon	12.83	###	12.73	12.75	167,059	###	###	###	###
2016-Nov-25 Fri	12.72	###	12.72	12.87	108,158	687,884	79.2	79.2	###
2016-Nov-24 Thu	12.89	12.89	12.71	12.77	211,755	###	###	###	0.9
2016-Nov-23 Wed	12.86	12.86	12.73	12.81	148,885	1,904,983	25.1	25.1	###
2016-Nov-22 Tue	12.72	12.87	12.71	12.81			72.9	72.9	###
2016-Nov-21 Mon	12.78	12.82	###	12.72			33.1	33.1	0.9
2016-Nov-18 Fri	12.85	12.87	12.76	12.78			28.2	28.2	0.9
2016-Nov-17 Thu	12.86	###	12.73	12.83			###	###	###
2016-Nov-16 Wed	###	###	12.86	###			###	###	0.0
2016-Nov-15 Tue	###	###	###	###			###	###	0.0
2016-Nov-14 Mon	###	###	12.88	###	238,921	1,538,651	38.5	38.5	0.0
2016-Nov-11 Fri	###	###	12.89	###	186,359	1,201,083	36.1	36.1	0.0
2016-Nov-10 Thu	12.7	###	###	###	285,221	0	73.2	73.2	0.0
2016-Nov-09 Wed	12.85	###	###	12.56	460,920	0	45.9	45.9	0.9
2016-Nov-08 Tue	###	###	###	###			###	###	0.0
2016-Nov-07 Mon	###	###	###	###			###	###	0.0
2016-Nov-04 Fri	###	###	12.88	###	422,225	2,719,129	###	###	0.0
2016-Nov-03 Thu	13.21	13.24	###	###	380,342	###	###	###	0.0
2016-Nov-02 Wed	###	###	###	13.27	383,480	0	###	###	0.9
2016-Nov-01 Tue	13.41	13.43	###	###	147,141	988,051	###	###	0.0
2016-Oct-31 Mon	13.47	13.49	###	13.48	271,773	###	66.4	66.4	1.0
2016-Oct-28 Fri	13.43	13.54	###	13.5	529,623	3,585,547	75.8	75.8	1.0
2016-Oct-27 Thu	13.52	13.59	###	13.4			###	###	1.0
2016-Oct-26 Wed	13.7	13.8	13.5	13.53			###	###	###
2016-Oct-25 Tue	13.73	13.87	13.7	13.81	271,259	###	###	###	###
2016-Oct-24 Mon	13.8	###	###	13.73			33.8	33.8	###
2016-Oct-21 Fri	13.79	13.83	###	###			26.5	26.5	0.0
2016-Oct-20 Thu	13.81	13.84	13.71	13.8	252,589	###	###	###	1.0
2016-Oct-19 Wed	13.88	13.89	13.77	13.83	515,675	7,131,785	27.6	27.6	1.0
2016-Oct-18 Tue	13.89	13.89	13.76	13.82	187,227	###	29.6	29.6	1.0
2016-Oct-17 Mon	###	###	13.81	13.86	155,653	1,074,783	38.1	38.1	###
2016-Oct-14 Fri	###	###	13.88	###			###	###	0.0
2016-Oct-13 Thu	###	###	13.86	###	284,182	1,969,381	###	###	0.0
2016-Oct-12 Wed	13.88	###	13.81	###			###	###	0.0
2016-Oct-11 Tue	###	13.975	13.85	###			###	###	0.0
2016-Oct-10 Mon	###	###	13.88	###	288,374	###	###	###	0.0
2016-Oct-07 Fri	###	###	13.87	###			###	###	0.0
2016-Oct-06 Thu	###	###	13.885	###			35.7	35.7	0.0
2016-Oct-05 Wed	###	###	13.87	###	709,574	###	###	###	0.0
2016-Oct-04 Tue	###	###	###	###			31.5	31.5	0.0
2016-Oct-03 Mon	###	###	###	###			70.7	70.7	0.0
2016-Sep-30 Fri	###	###	13.87	###			35.5	35.5	0.0
2016-Sep-29 Thu	13.89	###	13.78	###	807,226	5,561,787	###	###	0.0
2016-Sep-28 Wed	###	13.81	###	13.71			###	###	###
2016-Sep-27 Tue	13.57	13.59	13.42	13.5			###	###	1.0
2016-Sep-26 Mon	13.45	###	###	###	275,873	0	###	###	0.0
2016-Sep-23 Fri	13.49	13.5	###	13.4			23.0	23.0	1.0
2016-Sep-22 Thu	###	###	###	13.47	222,122	0	###	###	1.0
2016-Sep-21 Wed	###	13.41	13.21	###	162,321	###	31.2	31.2	0.0
2016-Sep-20 Tue	13.4	13.49	###	###			32.2	32.2	0.0
2016-Sep-19 Mon	13.41	13.5	###	13.4	41,079	277,283	###	###	1.0
2016-Sep-16 Fri	13.51	###	13.42	13.5	217,659	###	###	###	1.0
2016-Sep-15 Thu	13.4	13.48	###	13.46	202,447	###	70.5	70.5	###
2016-Sep-14 Wed	13.5	13.56	###	13.41	191,076	###	###	###	1.0
2016-Sep-13 Tue	13.58	###	13.41	13.54	147,689	990,254	37.2	37.2	1.0
2016-Sep-12 Mon	13.59	###	###	13.53			44.4	44.4	###
2016-Sep-09 Fri	13.78	13.78	###	###			###	###	0.0
2016-Sep-08 Thu	13.78	13.81	###	13.76	122,186	###	###	###	1.0
2016-Sep-07 Wed	13.83	###	13.78	13.79			28.5	28.5	1.0
2016-Sep-06 Tue	13.86	13.88	13.75	13.85	190,476	2,631,425	35.5	35.5	###
2016-Sep-05 Mon	13.82	###	###	13.88			###	###	###
2016-Sep-02 Fri	###	###	13.77	13.77	152,279	1,048,440	16.5	16.5	###
2016-Sep-01 Thu	14.24	###	###	###	96,145	0	25.7	25.7	0.0
2016-Aug-31 Wed	###	14.29	13.87	###	152,584	2,148,382	28.3	28.3	0.0
2016-Aug-30 Tue	###	14.59	###	###	154,481	###	###	###	0.0
2016-Aug-29 Mon	14.4	14.4	###	14.24			###	###	1.0
2016-Aug-26 Fri	###	###	###	###			22.6	22.6	0.0
2016-Aug-25 Thu	14.7	14.78	14.56	###			33.6	33.6	0.0
2016-Aug-24 Wed	14.89	###	###	###	93,748	0	25.8	25.8	0.0
2016-Aug-23 Tue	14.75	###	###	14.84	81,370	0	77.0	77.0	###
2016-Aug-22 Mon	###	###	14.74	14.75			###	###	###
2016-Aug-19 Fri	14.89	###	14.8	###	54,747	405,127	64.5	64.5	0.0
2016-Aug-18 Thu	###	###	14.8	14.82			###	###	1.1
2016-Aug-17 Wed	14.71	###	###	14.85	103,288	0	###	###	###
2016-Aug-16 Tue	14.71	14.76	14.59	14.71			73.8	73.8	###
2016-Aug-15 Mon	###	14.77	###	14.71			75.9	75.9	###
2016-Aug-12 Fri	14.78	###	###	###	91,323	0	24.6	24.6	0.0
2016-Aug-11 Thu	14.74	14.77	###	14.73	54,884	###	33.5	33.5	1.1
2016-Aug-10 Wed	14.88	14.88	14.685	14.77	85,643	###	###	###	1.1
2016-Aug-09 Tue	###	###	14.81	14.88	358,287	###	###	###	1.1
2016-Aug-08 Mon	14.79	###	14.785	14.87	90,382	668,148	###	###	1.1
2016-Aug-05 Fri	###	14.74	###	14.7	124,059	###	68.9	68.9	###
2016-Aug-04 Thu	14.76	14.87	14.56	###			22.5	22.5	0.0
2016-Aug-03 Wed	###	###	14.71	14.72			20.1	20.1	###
2016-Aug-02 Tue	###	###	###	###	133,425	0	###	###	0.0
2016-Aug-01 Mon	###	###	###	###	99,742	0	###	###	0.0
2016-Jul-29 Fri	###	15.25	###	###	195,645	###	26.7	26.7	0.0
2016-Jul-28 Thu	15.2	###	###	###	145,628	0	21.0	21.0	0.0
2016-Jul-27 Wed	15.27	###	###	###	155,320	0	###	###	0.0
2016-Jul-26 Tue	###	15.29	###	###	147,671	1,128,944	38.1	38.1	0.0
2016-Jul-25 Mon	###	###	###	15.21			80.1	80.1	###
2016-Jul-22 Fri	###	###	###	###	58,829	0	###	###	0.0
2016-Jul-21 Thu	###	15.41	###	15.25	165,876	1,278,074	32.8	32.8	###
2016-Jul-20 Wed	###	15.27	###	###			###	###	0.0
2016-Jul-19 Tue	###	###	###	###	167,587	0	29.8	29.8	0.0
2016-Jul-18 Mon	14.77	###	14.77	###			###	###	0.0
2016-Jul-15 Fri	###	###	14.87	###			32.4	32.4	0.0
2016-Jul-14 Thu	###	###	14.88	###	147,824	###	###	###	0.0
2016-Jul-13 Wed	###	14.985	14.85	###	125,541	1,872,757	###	###	0.0
2016-Jul-12 Tue	14.75	###	14.72	14.77			73.5	73.5	1.1
2016-Jul-11 Mon	###	14.84	14.57	14.7			###	###	###
2016-Jul-08 Fri	14.54	###	14.5	###	58,724	425,749	72.5	72.5	0.0
2016-Jul-07 Thu	14.58	###	14.46	14.58	135,184	977,380	###	###	###
2016-Jul-06 Wed	###	14.56	14.27	14.5			###	###	1.0
2016-Jul-05 Tue	14.48	14.48	14.22	###	129,858	###	34.8	34.8	0.0
2016-Jul-04 Mon	14.48	14.58	###	14.43	176,074	1,283,579	25.5	25.5	###
2016-Jul-01 Fri	###	###	###	14.47			###	###	###
2016-Jun-30 Thu	###	14.47	###	###	229,479	1,660,280	86.4	86.4	0.0
2016-Jun-29 Wed	###	###	13.77	###	237,076	###	21.2	21.2	0.0
2016-Jun-28 Tue	###	###	13.78	###	224,958	###	74.7	74.7	0.0
2016-Jun-27 Mon	###	###	13.86	###			69.9	69.9	0.0
2016-May-27 Fri	15.52	###	15.41	15.43	153,173	###	25.5	25.5	1.1
2016-May-26 Thu	15.48	15.56	###	15.48	119,983	###	68.3	68.3	1.1
2016-May-25 Wed	15.4	15.58	###	15.46			73.2	73.2	1.1
2016-May-24 Tue	###	15.42	###	15.29	128,781	###	###	###	1.1
2016-May-23 Mon	15.25	###	###	###	101,547	0	###	###	0.0
2016-May-20 Fri	###	###	###	15.26	133,452	0	###	###	###
2016-May-19 Thu	###	15.29	###	15.29			###	###	1.1
2016-May-18 Wed	###	15.29	###	###			37.5	37.5	0.0
2016-May-17 Tue	###	15.46	###	###	116,942	###	###	###	0.0
2016-May-16 Mon	15.2	###	###	###	136,725	0	77.9	77.9	0.0
2016-May-13 Fri	15.5	15.58	15.2	15.22	135,787	###	20.7	20.7	1.1
2016-May-12 Thu	15.49	15.545	15.46	15.5	182,856	2,834,725	###	###	1.1
2016-May-11 Wed	15.5	###	15.46	15.5	284,142	###	###	###	1.1
2016-May-10 Tue	15.4	15.55	###	15.46			###	###	1.1
2016-May-09 Mon	###	15.53	###	15.5			73.8	73.8	1.1
2016-May-06 Fri	15.2	15.42	###	15.41	181,651	1,400,529	74.0	74.0	###
2016-May-05 Thu	###	15.42	15.21	###			71.4	71.4	0.0
2016-May-04 Wed	15.55	15.55	###	###			###	###	0.0
2016-May-03 Tue	15.55	###	15.44	###			63.9	63.9	0.0
2016-May-02 Mon	###	15.46	###	15.46	102,982	796,050	75.8	75.8	1.1
2016-Apr-29 Fri	###	15.355	###	###	94,475	###	64.8	64.8	0.0
2016-Apr-28 Thu	###	15.44	###	###			###	###	0.0
2016-Apr-27 Wed	15.21	15.45	###	15.22			74.8	74.8	1.1
2016-Apr-26 Tue	15.24	###	###	###	170,852	0	38.3	38.3	0.0
2016-Apr-22 Fri	15.43	15.5	15.23	15.28	287,021	4,410,077	###	###	###
2016-Apr-21 Thu	15.5	15.5	###	15.44	283,456	2,196,784	###	###	1.1
2016-Apr-20 Wed	15.5	15.55	###	15.45			34.0	34.0	###
2016-Apr-19 Tue	15.5	15.55	15.41	15.5	190,385	2,947,159	72.7	72.7	1.1
2016-Apr-18 Mon	15.46	15.55	###	###			28.9	28.9	0.0
2016-Apr-15 Fri	15.54	15.57	15.47	15.5	357,386	###	###	###	1.1
2016-Apr-14 Thu	15.57	###	15.44	15.5	439,384	3,392,044	###	###	1.1
2016-Apr-13 Wed	###	###	15.53	15.56			###	###	###
2016-Apr-12 Tue	15.49	15.56	###	15.5	112,173	###	68.9	68.9	1.1
2016-Apr-11 Mon	15.46	15.57	###	15.54	151,770	1,181,529	###	###	###
2016-Apr-08 Fri	15.57	15.76	15.52	###	217,022	3,394,224	###	###	0.0
2016-Apr-07 Thu	15.73	15.755	###	15.7	305,125	2,403,622	30.1	30.1	###
2016-Apr-06 Wed	15.79	15.86	###	15.71			24.3	24.3	1.1
2016-Apr-05 Tue	###	###	15.71	15.8			39.3	39.3	1.1
2016-Apr-04 Mon	15.86	###	15.8	###	217,377	1,717,278	###	###	0.0
2016-Apr-01 Fri	15.75	15.87	###	15.81	155,579	###	###	###	###
2016-Mar-31 Thu	###	###	15.79	15.84	162,770	###	19.8	19.8	###
2016-Mar-30 Wed	###	###	15.78	15.87	155,681	1,228,323	###	###	###
2016-Mar-29 Tue	15.79	###	15.71	15.85	389,344	###	82.9	82.9	1.1
2016-Mar-24 Thu	15.75	###	###	15.74	375,274	0	31.9	31.9	1.1
2016-Mar-23 Wed	15.76	15.79	###	###	118,081	932,249	32.1	32.1	0.0
2016-Mar-22 Tue	###	###	###	15.75	400,421	0	75.8	75.8	1.1
2016-Mar-21 Mon	15.55	###	15.47	###			###	###	0.0
2016-Mar-18 Fri	###	###	15.25	15.51	2,076,243	15,831,352	###	###	1.1
2016-Mar-17 Thu	###	###	###	###	193,576	0	###	###	0.0
2016-Mar-16 Wed	###	15.51	###	15.29			###	###	1.1
2016-Mar-15 Tue	15.45	15.45	###	15.27			34.0	34.0	###
2016-Mar-14 Mon	###	15.5	###	15.47			88.7	88.7	###
2016-Mar-11 Fri	###	###	14.73	###	206,883	###	###	###	0.0
2016-Mar-10 Thu	###	###	14.81	14.82	118,357	###	###	###	1.1
2016-Mar-09 Wed	###	15.24	14.72	###			###	###	0.0
2016-Mar-08 Tue	###	15.28	14.87	###			41.6	41.6	0.0
2016-Mar-07 Mon	###	15.24	14.86	###			###	###	0.0
2016-Mar-04 Fri	###	###	14.74	###			###	###	0.0
2016-Mar-03 Thu	14.81	###	14.71	###	389,543	2,865,088	###	###	0.0
2016-Mar-02 Wed	14.86	###	14.73	14.78			29.5	29.5	1.1
2016-Mar-01 Tue	###	14.76	14.57	###	426,826	###	66.4	66.4	0.0
2016-Feb-29 Mon	###	14.76	14.41	###	163,923	###	###	###	0.0
2016-Feb-26 Fri	14.55	###	14.4	14.57	110,744	797,356	70.3	70.3	###
2016-Feb-25 Thu	14.7	14.72	14.53	14.56	118,624	1,734,876	33.3	33.3	###
2016-Feb-24 Wed	14.8	14.8	14.52	###			###	###	0.0
2016-Feb-23 Tue	14.7	14.78	14.54	###			35.4	35.4	0.0
2016-Feb-22 Mon	###	14.83	14.52	14.7	189,047	###	###	###	###
2016-Feb-19 Fri	###	###	14.48	###	220,254	###	69.8	69.8	0.0
2016-Feb-18 Thu	###	14.83	14.51	14.57	174,558	###	###	###	###
2016-Feb-17 Wed	###	14.72	14.48	14.54			###	###	1.0
2016-Feb-16 Tue	14.77	14.8	###	###			22.2	22.2	0.0
2016-Feb-15 Mon	14.46	14.8	14.46	14.7			###	###	###
2016-Feb-12 Fri	###	###	14.22	14.46			###	###	1.0
2016-Feb-11 Thu	14.42	###	###	14.54			71.5	71.5	1.0
2016-Feb-10 Wed	14.77	14.81	14.26	14.5	80,353	###	30.4	30.4	1.0
2016-Feb-09 Tue	###	###	14.56	14.74			31.8	31.8	1.1
2016-Feb-08 Mon	###	###	###	###	63,726	0	69.0	69.0	0.0
2016-Feb-05 Fri	###	15.26	###	###	58,854	449,056	70.7	70.7	0.0
2016-Feb-04 Thu	###	###	14.975	###			###	###	0.0
2016-Feb-03 Wed	###	15.47	###	###			34.2	34.2	0.0
2016-Feb-02 Tue	15.29	###	###	15.21			36.3	36.3	###
2016-Feb-01 Mon	15.21	###	###	15.2	197,526	0	###	###	1.1
2016-Jan-29 Fri	15.21	###	###	15.2	176,926	0	32.8	32.8	1.1
2016-Jan-28 Thu	15.2	15.24	###	15.2	177,449	###	65.6	65.6	1.1
2016-Jan-27 Wed	15.25	###	###	###	171,452	0	33.4	33.4	0.0
2016-Jan-25 Mon	15.2	###	###	15.23			###	###	1.1
2016-Jan-22 Fri	###	15.2	14.83	###	75,078	###	23.4	23.4	0.0
2016-Jan-21 Thu	15.2	15.4	###	###	192,442	###	###	###	0.0
2016-Jan-20 Wed	###	###	15.025	###			42.5	42.5	0.0
2016-Jan-19 Tue	14.86	###	14.81	###			76.8	76.8	0.0
2016-Jan-18 Mon	14.7	###	14.7	###	60,448	###	###	###	0.0
2016-Jan-15 Fri	###	15.5	###	###			###	###	0.0
2016-Jan-14 Thu	15.5	###	15.25	###	32,289	###	###	###	0.0
2016-Jan-13 Wed	15.47	15.74	15.42	15.7			83.1	83.1	###
2016-Jan-12 Tue	15.59	15.72	###	15.47			31.3	31.3	###
2016-Jan-11 Mon	###	###	###	###	39,446	0	###	###	0.0
2016-Jan-08 Fri	###	###	###	###			###	###	0.0
2016-Jan-07 Thu	15.76	16.2	15.75	16.2			###	###	1.2
2016-Jan-06 Wed	15.89	###	15.59	15.7	55,441	###	###	###	###
2016-Jan-05 Tue	###	###	15.71	###			32.7	32.7	0.0
2016-Jan-04 Mon	15.73	###	15.59	###			83.7	83.7	0.0
2015-Dec-31 Thu	15.8	###	15.73	15.73			###	###	###
2015-Dec-30 Wed	15.75	###	###	15.83	55,725	0	75.1	75.1	###
2015-Dec-29 Tue	15.7	15.78	15.56	###			24.8	24.8	0.0
2015-Dec-24 Thu	15.71	15.85	###	15.7			32.2	32.2	###
2015-Dec-23 Wed	15.52	15.71	15.44	###	160,676	2,502,528	77.9	77.9	0.0
2015-Dec-22 Tue	###	15.55	###	15.53	46,282	359,842	80.6	80.6	###
2015-Dec-21 Mon	15.2	15.41	###	###	40,929	315,357	###	###	0.0
2015-Dec-18 Fri	15.25	###	###	15.29	101,429	0	###	###	1.1
2015-Dec-17 Thu	14.8	###	14.73	15.24			89.2	89.2	1.1
2015-Dec-16 Wed	###	14.78	###	14.73	47,342	349,857	###	###	1.1
2015-Dec-15 Tue	14.55	14.79	14.52	###			78.2	78.2	0.0
2015-Dec-14 Mon	14.73	14.8	14.51	14.51	38,984	###	###	###	###
2015-Dec-11 Fri	14.75	###	14.54	14.88			80.1	80.1	1.1
2015-Dec-10 Thu	14.85	###	###	###			79.7	79.7	0.0
2015-Dec-09 Wed	15.49	15.49	14.85	###			15.7	15.7	0.0
2015-Dec-08 Tue	15.46	15.5	###	15.5	51,978	402,829	###	###	1.1
2015-Dec-07 Mon	15.4	15.7	###	15.47	50,451	396,040	###	###	###
2015-Dec-04 Fri	###	15.48	###	15.41			###	###	###
2015-Dec-03 Thu	15.46	###	###	###			###	###	0.0
2015-Dec-02 Wed	15.72	15.75	15.47	###			32.6	32.6	0.0
2015-Dec-01 Tue	###	15.86	###	15.86			###	###	1.1
2015-Nov-30 Mon	###	15.5	###	###	1,231,873	###	###	###	0.0
2015-Nov-27 Fri	###	###	14.51	###	106,142	###	79.5	79.5	0.0
2015-Nov-26 Thu	15.24	15.45	###	###	159,644	1,233,249	###	###	0.0
2015-Nov-25 Wed	###	15.41	###	###			###	###	0.0
2015-Nov-24 Tue	###	15.44	###	15.2			###	###	1.1
2015-Nov-23 Mon	14.72	###	14.72	###			###	###	0.0
2015-Nov-20 Fri	14.58	14.82	14.45	14.82			###	###	1.1
2015-Nov-19 Thu	###	###	14.25	14.56	95,844	682,888	27.8	27.8	###
2015-Nov-18 Wed	###	###	14.24	###			86.5	86.5	0.0
2015-Nov-17 Tue	14.41	14.41	14.2	###	115,780	###	28.0	28.0	0.0
2015-Nov-16 Mon	14.5	14.5	14.21	14.4			###	###	1.0
2015-Nov-13 Fri	14.21	14.8	14.2	14.47			###	###	###
2015-Nov-12 Thu	###	###	13.86	###			75.3	75.3	0.0
2015-Nov-11 Wed	###	###	13.75	###	106,183	###	###	###	0.0
2015-Nov-10 Tue	###	###	###	13.87	158,158	0	24.5	24.5	###
2015-Nov-09 Mon	14.2	14.25	###	###			###	###	0.0
2015-Nov-06 Fri	###	14.54	14.23	###	65,172	###	###	###	0.0
2015-Nov-05 Thu	###	###	14.27	###			16.9	16.9	0.0
2015-Nov-04 Wed	14.43	14.73	14.43	###			83.6	83.6	0.0
2015-Nov-03 Tue	###	14.43	###	14.43	59,080	###	###	###	###
2015-Nov-02 Mon	###	14.46	###	###			###	###	0.0
2015-Oct-30 Fri	14.72	###	14.53	14.53			###	###	1.0
2015-Oct-29 Thu	14.72	###	###	###			34.8	34.8	0.0
2015-Oct-28 Wed	14.89	###	###	14.72			25.0	25.0	###
2015-Oct-27 Tue	14.88	###	14.85	###			###	###	0.0
2015-Oct-26 Mon	###	###	14.87	14.88			###	###	1.1
2015-Oct-23 Fri	14.86	###	14.86	###	41,371	307,386	###	###	0.0
2015-Oct-22 Thu	14.82	14.86	14.73	14.81			###	###	1.1
2015-Oct-21 Wed	14.58	14.8	14.57	14.8			79.2	79.2	1.1
2015-Oct-20 Tue	14.73	14.73	14.5	###			###	###	0.0
2015-Oct-19 Mon	14.7	14.75	###	14.7	91,052	###	###	###	###
2015-Oct-16 Fri	14.75	###	###	###			28.0	28.0	0.0
2015-Oct-15 Thu	14.8	###	14.71	14.78	147,221	###	###	###	1.1
2015-Oct-14 Wed	###	###	14.7	14.8			###	###	1.1
2015-Oct-13 Tue	15.25	15.4	###	###			22.1	22.1	0.0
2015-Oct-12 Mon	15.49	15.7	15.25	15.29	103,885	1,607,620	###	###	1.1
2015-Oct-09 Fri	###	15.58	###	15.56			###	###	###
2015-Oct-08 Thu	15.45	15.53	###	###	125,740	976,371	30.5	30.5	0.0
2015-Oct-07 Wed	15.72	15.73	###	###	118,584	###	14.5	14.5	0.0
2015-Oct-06 Tue	###	15.84	###	15.74			83.1	83.1	1.1
2015-Oct-05 Mon	15.41	15.59	###	15.55			###	###	###
2015-Oct-02 Fri	15.5	15.55	###	###	62,755	487,920	###	###	0.0
2015-Oct-01 Thu	15.59	15.77	15.48	15.48			22.1	22.1	1.1
2015-Sep-30 Wed	###	###	15.24	15.53			74.7	74.7	###
2015-Sep-29 Tue	###	###	###	###			###	###	0.0
2015-Sep-28 Mon	###	15.42	###	15.4	217,952	###	80.6	80.6	###
2015-Sep-25 Fri	###	###	###	###			###	###	0.0
2015-Sep-24 Thu	###	###	###	15.24	191,359	0	23.8	23.8	1.1
2015-Sep-23 Wed	15.23	15.4	###	###	106,651	###	###	###	0.0
2015-Sep-22 Tue	15.41	15.54	###	###	118,249	###	28.2	28.2	0.0
2015-Sep-21 Mon	15.43	15.43	###	###	68,659	###	31.3	31.3	0.0
2015-Sep-18 Fri	15.45	15.8	15.2	15.5	1,451,285	###	66.9	66.9	1.1
2015-Sep-17 Thu	15.54	15.54	###	15.49			32.8	32.8	###
2015-Sep-16 Wed	15.27	15.54	###	15.48			###	###	1.1
2015-Sep-15 Tue	###	###	###	###			###	###	0.0
2015-Sep-14 Mon	###	15.47	14.85	###	226,070	3,427,221	###	###	0.0
2015-Sep-11 Fri	15.4	15.4	###	15.25			22.8	22.8	###
2015-Sep-10 Thu	15.25	###	###	###			###	###	0.0
2015-Sep-09 Wed	15.49	15.59	###	15.46	265,789	2,071,825	###	###	1.1
2015-Sep-08 Tue	###	15.41	###	15.41			83.5	83.5	###
2015-Sep-07 Mon	14.78	###	14.72	###	166,523	###	89.4	89.4	0.0
2015-Sep-04 Fri	14.85	###	14.71	###	103,429	760,720	72.7	72.7	0.0
2015-Sep-03 Thu	###	###	14.85	14.88	60,182	446,851	28.4	28.4	1.1
2015-Sep-02 Wed	###	15.2	###	###			88.1	88.1	0.0
2015-Sep-01 Tue	14.87	###	###	14.84			###	###	###
2015-Aug-31 Mon	###	###	14.72	14.89	20,228	148,878	###	###	###
2015-Aug-28 Fri	14.72	###	###	###			82.2	82.2	0.0
2015-Aug-27 Thu	14.77	14.78	###	14.72			26.7	26.7	###
2015-Aug-26 Wed	14.44	14.79	14.23	###			68.1	68.1	0.0
2015-Aug-25 Tue	###	14.59	###	14.44			58.3	58.3	###
2015-Aug-24 Mon	14.4	14.4	###	###			###	###	0.0
2015-Aug-21 Fri	###	14.84	14.45	14.56	112,854	1,652,746	###	###	###
2015-Aug-20 Thu	14.89	###	14.8	14.84			###	###	###
2015-Aug-19 Wed	###	###	###	14.82	97,687	0	23.4	23.4	1.1
2015-Aug-18 Tue	###	###	14.86	###			79.7	79.7	0.0
2015-Aug-17 Mon	14.87	###	14.8	14.89			###	###	###
2015-Aug-14 Fri	###	###	14.86	14.88	20,985	###	29.2	29.2	1.1
2015-Aug-13 Thu	###	###	14.82	###			###	###	0.0
2015-Aug-12 Wed	###	###	14.81	###	69,851	517,246	###	###	0.0
2015-Aug-11 Tue	###	###	###	###			77.2	77.2	0.0
2015-Aug-10 Mon	###	###	###	###	74,353	0	###	###	0.0
2015-Aug-07 Fri	###	###	14.76	###			88.4	88.4	0.0
2015-Aug-06 Thu	###	###	14.7	###	120,678	886,983	###	###	0.0
2015-Aug-05 Wed	###	###	14.8	###	140,684	###	###	###	0.0
2015-Aug-04 Tue	###	###	###	###	131,389	0	###	###	0.0
2015-Aug-03 Mon	14.84	###	###	###			83.5	83.5	0.0
2015-Jul-31 Fri	###	###	14.87	###			###	###	0.0
2015-Jul-30 Thu	###	###	14.84	###			70.6	70.6	0.0
2015-Jul-29 Wed	###	###	14.76	14.8	89,420	###	25.0	25.0	1.1
2015-Jul-28 Tue	###	###	14.72	###	103,041	758,381	31.4	31.4	0.0
2015-Jul-27 Mon	###	###	14.81	###			###	###	0.0
2015-Jul-24 Fri	14.83	###	14.56	###			81.6	81.6	0.0
2015-Jul-23 Thu	###	###	14.83	14.88			###	###	1.1
2015-Jul-22 Wed	###	###	14.57	###	71,050	###	###	###	0.0
2015-Jul-21 Tue	###	15.23	###	###			###	###	0.0
2015-Jul-20 Mon	14.7	###	14.5	###	86,220	###	84.5	84.5	0.0
2015-Jul-17 Fri	14.47	14.73	###	14.72	64,957	###	###	###	###
2015-Jul-16 Thu	###	14.49	###	14.47			89.7	89.7	###
2015-Jul-15 Wed	###	###	###	14.23			###	###	###
2015-Jul-14 Tue	###	###	###	###			###	###	0.0
2015-Jul-13 Mon	###	###	13.88	###			31.0	31.0	0.0
2015-Jul-10 Fri	###	###	13.75	###	50,546	###	###	###	0.0
2015-Jul-09 Thu	###	###	###	13.82			26.0	26.0	1.0
2015-Jul-08 Wed	###	###	###	###	201,055	0	###	###	0.0
2015-Jul-07 Tue	###	###	13.81	###			65.4	65.4	0.0
2015-Jul-06 Mon	13.87	###	13.87	###	52,049	360,959	###	###	0.0
2015-Jul-03 Fri	###	###	13.88	###	36,129	###	76.1	76.1	0.0
2015-Jul-02 Thu	###	###	###	###			63.5	63.5	0.0
2015-Jul-01 Wed	13.8	###	13.8	###			74.0	74.0	0.0
2015-Jun-30 Tue	13.57	13.84	13.57	13.8	70,686	968,751	###	###	1.0
2015-Jun-29 Mon	###	###	###	13.71			33.6	33.6	###
2015-Jun-26 Fri	###	###	###	###	125,527	0	33.7	33.7	0.0
2015-Jun-25 Thu	###	###	###	###	33,671	0	###	###	0.0
2015-Jun-24 Wed	###	###	###	###			31.0	31.0	0.0
2015-Jun-23 Tue	###	14.2	###	###	39,482	280,322	###	###	0.0
2015-Jun-22 Mon	###	###	13.75	###			77.5	77.5	0.0
2015-Jun-19 Fri	###	14.46	13.72	13.72	150,621	2,122,249	###	###	###
2015-Jun-18 Thu	14.4	14.42	###	14.29			###	###	###
2015-Jun-17 Wed	14.4	14.51	###	14.41	63,523	460,859	68.5	68.5	###
2015-Jun-16 Tue	14.5	14.5	14.23	###	131,729	1,892,287	26.4	26.4	0.0
2015-Jun-15 Mon	14.5	###	14.48	14.53			76.2	76.2	1.0
2015-Jun-12 Fri	###	###	14.5	###			25.4	25.4	0.0
2015-Jun-11 Thu	14.5	14.75	14.46	14.56			70.7	70.7	###
2015-Jun-10 Wed	14.5	14.5	14.4	14.45	45,055	651,044	###	###	1.0
2015-Jun-09 Tue	14.4	14.57	###	14.45			78.1	78.1	1.0
2015-Jun-05 Fri	###	14.54	###	14.48			86.7	86.7	1.0
2015-Jun-04 Thu	###	14.78	14.2	14.2	88,825	1,287,074	14.2	14.2	1.0
2015-Jun-03 Wed	###	14.7	14.55	14.7	145,342	2,125,626	80.0	80.0	###
2015-Jun-02 Tue	14.7	14.73	14.49	###			###	###	0.0
2015-Jun-01 Mon	###	###	14.75	14.75	35,126	259,054	###	###	###
2015-May-29 Fri	14.89	###	14.87	14.87			###	###	1.1
2015-May-28 Thu	###	###	14.87	###	84,180	625,878	###	###	0.0
2015-May-27 Wed	14.83	###	14.83	###	360,974	2,676,622	###	###	0.0
2015-May-26 Tue	###	###	14.85	###	47,455	352,353	###	###	0.0
2015-May-25 Mon	###	###	###	###			###	###	0.0
2015-May-22 Fri	###	###	###	###	21,955	0	25.2	25.2	0.0
2015-May-21 Thu	###	###	###	###	53,652	0	72.7	72.7	0.0
2015-May-20 Wed	###	15.25	###	###			###	###	0.0
2015-May-19 Tue	14.76	###	14.76	###	179,373	1,323,772	###	###	0.0
2015-May-18 Mon	14.8	14.85	###	14.84			###	###	###
2015-May-15 Fri	###	14.8	###	14.8	325,241	2,406,783	79.9	79.9	1.1
2015-May-14 Thu	14.72	14.77	14.57	###			21.5	21.5	0.0
2015-May-13 Wed	###	14.78	14.54	14.72			###	###	###
2015-May-12 Tue	###	14.74	14.55	###	73,546	1,077,081	###	###	0.0
2015-May-11 Mon	14.7	14.7	14.53	###	51,322	750,071	34.4	34.4	0.0
2015-May-08 Fri	###	###	14.58	14.58	78,071	###	###	###	###
2015-May-07 Thu	14.5	###	14.5	14.59	65,178	472,540	78.3	78.3	1.0
2015-May-06 Wed	14.59	###	14.46	###			79.1	79.1	0.0
2015-May-05 Tue	14.7	14.7	14.56	###			###	###	0.0
2015-May-04 Mon	14.4	###	14.4	14.58	54,927	395,474	78.9	78.9	###
2015-May-01 Fri	14.56	###	14.4	14.51			23.8	23.8	###
2015-Apr-30 Thu	14.7	14.7	14.45	###	461,079	6,720,226	22.3	22.3	0.0
2015-Apr-29 Wed	14.7	14.75	14.52	14.55	67,826	###	29.7	29.7	###
2015-Apr-28 Tue	14.7	14.74	###	14.7			76.7	76.7	###
2015-Apr-27 Mon	14.55	14.74	14.54	14.7			79.2	79.2	###
2015-Apr-24 Fri	14.5	14.55	14.46	14.53			###	###	1.0
2015-Apr-23 Thu	14.51	14.51	14.44	14.47	44,871	###	31.5	31.5	###
2015-Apr-22 Wed	14.5	14.55	14.42	14.49			34.8	34.8	###
2015-Apr-21 Tue	14.45	14.5	14.42	14.5			75.6	75.6	1.0
2015-Apr-20 Mon	14.45	14.45	14.26	14.42			34.3	34.3	###
2015-Apr-17 Fri	14.47	14.51	###	14.45	54,777	###	###	###	1.0
2015-Apr-16 Thu	14.25	14.5	###	14.47			###	###	###
2015-Apr-15 Wed	14.2	###	###	14.27	59,386	0	###	###	###
2015-Apr-14 Tue	###	14.24	###	###			70.1	70.1	0.0
2015-Apr-13 Mon	###	14.46	###	###			###	###	0.0
2015-Apr-10 Fri	14.28	14.5	14.28	###			###	###	0.0
2015-Apr-09 Thu	14.76	14.8	14.45	14.52	135,483	###	###	###	1.0
2015-Apr-08 Wed	14.7	###	###	14.8			###	###	1.1
2015-Apr-07 Tue	14.46	###	14.46	###			###	###	0.0
2015-Apr-02 Thu	14.53	###	14.45	14.52	105,545	###	###	###	1.0
2015-Apr-01 Wed	14.45	###	14.45	14.52			###	###	1.0
2015-Mar-31 Tue	14.25	14.47	###	14.45			79.9	79.9	1.0
2015-Mar-30 Mon	14.21	14.28	###	14.26			###	###	1.0
2015-Mar-27 Fri	###	14.22	###	14.21	174,825	###	84.2	84.2	###
2015-Mar-26 Thu	###	13.89	13.56	13.81	177,789	2,440,154	82.4	82.4	###
2015-Mar-25 Wed	###	###	13.56	13.56	575,280	###	28.1	28.1	1.0
2015-Mar-24 Tue	###	13.79	###	###			67.1	67.1	0.0
2015-Mar-23 Mon	###	13.8	###	###			34.3	34.3	0.0
2015-Mar-20 Fri	13.89	13.89	###	###			###	###	0.0
2015-Mar-19 Thu	###	###	13.74	13.88	62,388	###	###	###	###
2015-Mar-18 Wed	13.8	13.84	13.52	13.84			###	###	1.0
2015-Mar-17 Tue	###	13.775	###	13.72			88.9	88.9	###
2015-Mar-16 Mon	###	###	###	###			74.2	74.2	0.0
2015-Mar-13 Fri	###	13.29	###	###	137,046	910,670	71.5	71.5	0.0
2015-Mar-12 Thu	###	###	###	###	64,145	0	64.4	64.4	0.0
2015-Mar-11 Wed	###	###	###	###	70,455	0	###	###	0.0
2015-Mar-10 Tue	###	13.41	13.23	13.26	63,128	###	26.2	26.2	0.9
2015-Mar-09 Mon	13.48	13.48	###	###	28,727	###	30.8	30.8	0.0
2015-Mar-06 Fri	###	13.49	###	13.49			81.1	81.1	###
2015-Mar-05 Thu	###	13.48	###	13.4			86.7	86.7	1.0
2015-Mar-04 Wed	###	###	###	###	35,955	0	###	###	0.0
2015-Mar-03 Tue	13.29	###	###	###			82.3	82.3	0.0
2015-Mar-02 Mon	###	###	###	13.22			###	###	0.9
2015-Feb-27 Fri	###	###	###	###			###	###	0.0
2015-Feb-26 Thu	###	###	###	###	48,281	0	72.4	72.4	0.0
2015-Feb-25 Wed	###	###	12.88	###	39,651	255,352	###	###	0.0
2015-Feb-24 Tue	12.84	###	12.84	12.89	37,924	243,472	76.5	76.5	###
2015-Feb-23 Mon	12.8	12.88	12.8	12.85	63,327	###	73.9	73.9	0.9
2015-Feb-20 Fri	12.86	12.86	12.75	12.8	85,159	###	33.0	33.0	0.9
2015-Feb-19 Thu	12.85	###	12.75	###	44,256	###	###	###	0.0
2015-Feb-18 Wed	###	###	12.85	12.85	57,970	372,457	19.9	19.9	0.9
2015-Feb-17 Tue	###	###	###	###			###	###	0.0
2015-Feb-16 Mon	###	###	###	###			30.7	30.7	0.0
2015-Feb-13 Fri	12.75	###	###	###	46,454	0	79.7	79.7	0.0
2015-Feb-12 Thu	12.85	###	12.76	12.77	40,443	258,026	31.2	31.2	0.9
2015-Feb-11 Wed	12.79	###	12.79	12.85			76.9	76.9	0.9
2015-Feb-10 Tue	12.78	###	12.76	12.84			###	###	0.9
2015-Feb-09 Mon	12.73	###	12.73	12.78			75.8	75.8	0.9
2015-Feb-06 Fri	12.55	###	12.55	12.73			###	###	###
2015-Feb-05 Thu	12.59	###	12.43	###	49,879	###	###	###	0.0
2015-Feb-04 Wed	12.42	12.59	12.385	12.52			73.3	73.3	0.9
2015-Feb-03 Tue	12.24	12.41	12.21	12.41	38,645	###	78.6	78.6	###
2015-Feb-02 Mon	###	###	###	12.21			###	###	0.9
2015-Jan-30 Fri	###	12.21	###	###	41,454	253,076	75.2	75.2	0.0
2015-Jan-29 Thu	###	###	11.86	###			###	###	0.0
2015-Jan-28 Wed	11.83	###	11.75	###			74.6	74.6	0.0
2015-Jan-27 Tue	###	###	11.74	11.83			###	###	0.8
2015-Jan-23 Fri	11.8	###	11.71	###	38,342	###	82.8	82.8	0.0
2015-Jan-22 Thu	11.76	11.79	###	11.78			73.6	73.6	###
2015-Jan-21 Wed	###	11.76	###	###			###	###	0.0
2015-Jan-20 Tue	11.88	###	###	###			16.4	16.4	0.0
2015-Jan-19 Mon	###	11.89	###	11.88			89.2	89.2	0.8
2015-Jan-16 Fri	###	###	11.52	###	98,920	569,779	###	###	0.0
2015-Jan-15 Thu	###	###	###	###	29,055	0	15.2	15.2	0.0
2015-Jan-14 Wed	###	###	###	###	46,742	0	###	###	0.0
2015-Jan-13 Tue	###	12.44	12.26	###	30,484	376,477	74.1	74.1	0.0
2015-Jan-12 Mon	###	###	###	###			85.9	85.9	0.0
2015-Jan-09 Fri	12.21	12.29	###	12.21	38,248	###	66.0	66.0	0.9
2015-Jan-08 Thu	12.2	12.2	###	12.2			73.0	73.0	###
2015-Jan-07 Wed	###	###	###	###			###	###	0.0
2015-Jan-06 Tue	###	###	###	###	17,752	0	###	###	0.0
2015-Jan-05 Mon	###	12.2	###	###			69.9	69.9	0.0
2015-Jan-02 Fri	###	12.28	###	###	21,650	###	###	###	0.0
2014-Dec-31 Wed	###	###	###	###	17,322	0	10.3	10.3	0.0
2014-Dec-30 Tue	###	###	###	###	41,688	0	13.7	13.7	0.0
2014-Dec-29 Mon	12.22	###	###	###	17,278	0	73.3	73.3	0.0
2014-Dec-24 Wed	12.22	###	12.2	12.25			73.3	73.3	0.9
2014-Dec-23 Tue	12.25	12.29	###	12.2	66,645	###	36.6	36.6	###
2014-Dec-22 Mon	###	12.22	###	###			###	###	0.0
2014-Dec-19 Fri	###	12.24	11.89	###			70.7	70.7	0.0
2014-Dec-18 Thu	###	###	11.78	###			###	###	0.0
2014-Dec-17 Wed	###	###	###	11.8			19.5	19.5	0.8
2014-Dec-16 Tue	###	###	11.77	###	42,487	###	###	###	0.0
2014-Dec-15 Mon	###	###	11.72	11.8	59,277	###	16.5	16.5	0.8
2014-Dec-12 Fri	###	###	###	###			###	###	0.0
2014-Dec-11 Thu	12.5	12.5	###	###			###	###	0.0
2014-Dec-10 Wed	12.48	12.53	###	12.48	74,642	###	72.0	72.0	###
2014-Dec-09 Tue	###	###	###	12.41	36,978	0	29.7	29.7	###
2014-Dec-08 Mon	12.53	###	12.48	12.59			74.7	74.7	###
2014-Dec-05 Fri	###	###	###	12.51			###	###	###
2014-Dec-04 Thu	###	12.84	12.57	12.84	48,154	###	82.9	82.9	0.9
2014-Dec-03 Wed	###	12.79	12.53	###	56,652	###	67.9	67.9	0.0
2014-Dec-02 Tue	12.48	###	###	12.59			###	###	###
2014-Dec-01 Mon	12.55	###	###	12.48			49.9	49.9	###
2014-Nov-28 Fri	12.7	12.7	12.51	12.55	262,422	3,307,829	###	###	###
2014-Nov-27 Thu	###	###	12.7	12.7	62,279	395,471	###	###	0.9
2014-Nov-26 Wed	13.24	13.24	###	###			###	###	0.0
2014-Nov-25 Tue	###	###	###	###			###	###	0.0
2014-Nov-24 Mon	###	###	###	###			20.9	20.9	0.0
2014-Nov-21 Fri	###	13.41	###	###	25,270	###	###	###	0.0
2014-Nov-20 Thu	###	13.49	###	13.49			86.6	86.6	###
2014-Nov-19 Wed	###	13.45	###	13.45			###	###	###
2014-Nov-18 Tue	###	###	###	###	9,287	0	###	###	0.0
2014-Nov-17 Mon	13.4	13.47	###	###			###	###	0.0
2014-Nov-14 Fri	13.43	13.49	###	###			25.6	25.6	0.0
2014-Nov-13 Thu	13.43	13.55	13.43	13.46			###	###	###
2014-Nov-12 Wed	13.55	13.55	###	13.43			###	###	###
2014-Nov-11 Tue	###	13.55	###	13.55			84.9	84.9	1.0
2014-Nov-10 Mon	###	###	13.25	###			###	###	0.0
2014-Nov-07 Fri	###	###	###	13.25	34,979	0	73.1	73.1	###
2014-Nov-06 Thu	###	###	###	13.2			###	###	0.9
2014-Nov-05 Wed	13.25	###	13.21	###			###	###	0.0
2014-Nov-04 Tue	###	###	###	###			###	###	0.0
2014-Nov-03 Mon	13.28	###	###	###	46,649	0	25.3	25.3	0.0
2014-Oct-31 Fri	13.52	###	13.5	###	21,143	###	73.5	73.5	0.0
2014-Oct-30 Thu	13.52	13.58	13.485	13.5	91,726	1,241,282	33.6	33.6	1.0
2014-Oct-29 Wed	###	13.57	###	13.57			###	###	###
2014-Oct-28 Tue	###	13.4	13.21	###			###	###	0.0
2014-Oct-27 Mon	###	###	13.23	###	65,077	430,484	29.0	29.0	0.0
2014-Oct-24 Fri	###	###	13.2	###	25,375	167,475	70.8	70.8	0.0
2014-Oct-23 Thu	13.2	###	###	###	48,071	0	81.2	81.2	0.0
2014-Oct-22 Wed	13.27	###	###	###			###	###	0.0
2014-Oct-21 Tue	13.28	###	13.26	###	293,051	1,942,928	76.7	76.7	0.0
2014-Oct-20 Mon	13.22	13.42	13.21	###	40,385	537,726	###	###	0.0
2014-Oct-17 Fri	13.21	13.4	13.2	13.21			###	###	###
2014-Oct-16 Thu	13.2	13.24	###	13.2			69.7	69.7	0.9
2014-Oct-15 Wed	###	###	###	13.2			###	###	0.9
2014-Oct-14 Tue	###	###	13.23	13.29			18.5	18.5	###
2014-Oct-13 Mon	13.2	###	###	###	35,384	0	81.9	81.9	0.0
2014-Oct-10 Fri	13.46	13.46	###	###	45,450	305,878	18.5	18.5	0.0
2014-Oct-09 Thu	###	13.385	###	###			83.5	83.5	0.0
2014-Oct-08 Wed	###	###	###	###			71.9	71.9	0.0
2014-Oct-07 Tue	13.21	13.24	###	###			###	###	0.0
2014-Oct-06 Mon	###	###	13.22	###	33,176	###	33.0	33.0	0.0
2014-Oct-03 Fri	13.5	13.59	###	###	30,847	###	###	###	0.0
2014-Oct-02 Thu	13.55	13.55	###	###	31,580	213,954	20.9	20.9	0.0
2014-Oct-01 Wed	###	###	###	###			86.4	86.4	0.0
2014-Sep-30 Tue	13.28	13.48	13.28	13.46	76,870	1,028,520	###	###	###
2014-Sep-29 Mon	13.5	13.5	###	13.28	161,250	###	###	###	0.9
2014-Sep-26 Fri	13.5	###	13.23	13.45	135,245	894,645	###	###	###
2014-Sep-25 Thu	13.54	13.75	13.45	13.55			###	###	1.0
2014-Sep-24 Wed	13.4	13.5	###	13.5			###	###	1.0
2014-Sep-23 Tue	13.4	13.51	###	13.5			###	###	1.0
2014-Sep-22 Mon	13.49	13.5	13.41	13.5			82.8	82.8	1.0
2014-Sep-19 Fri	13.43	13.54	###	13.5	40,672	275,349	73.6	73.6	1.0
2014-Sep-18 Thu	13.49	###	13.43	13.43	28,627	###	30.3	30.3	###
2014-Sep-17 Wed	13.46	13.82	###	13.45			###	###	###
2014-Sep-16 Tue	13.5	13.54	###	13.45	31,320	###	35.6	35.6	###
2014-Sep-15 Mon	13.8	13.82	13.4	13.5			###	###	1.0
2014-Sep-12 Fri	13.85	###	13.54	13.72			21.2	21.2	###
2014-Sep-11 Thu	###	###	13.72	13.72	30,423	###	###	###	###
2014-Sep-10 Wed	###	###	13.8	###	20,529	141,650	75.0	75.0	0.0
2014-Sep-09 Tue	###	###	###	###	17,382	0	###	###	0.0
2014-Sep-08 Mon	###	###	13.89	###	23,225	###	76.6	76.6	0.0
2014-Sep-05 Fri	###	###	13.84	###	57,242	###	###	###	0.0
2014-Sep-04 Thu	###	###	13.83	13.85			###	###	###
2014-Sep-03 Wed	14.2	14.21	###	###	26,749	190,051	24.5	24.5	0.0
2014-Sep-02 Tue	14.2	14.29	###	14.25	25,126	179,525	68.1	68.1	1.0
2014-Sep-01 Mon	###	14.22	###	14.22			83.0	83.0	1.0
2014-Aug-29 Fri	###	###	###	###	43,489	0	30.1	30.1	0.0
2014-Aug-28 Thu	14.25	14.28	###	###	25,374	181,170	###	###	0.0
2014-Aug-27 Wed	###	###	14.2	14.24	12,640	89,744	26.2	26.2	1.0
2014-Aug-26 Tue	14.25	###	14.185	###	12,222	86,684	###	###	0.0
2014-Aug-25 Mon	14.26	14.28	14.2	14.25			34.0	34.0	1.0
2014-Aug-22 Fri	14.25	###	###	###			###	###	0.0
2014-Aug-21 Thu	###	14.21	###	###	33,382	237,179	78.3	78.3	0.0
2014-Aug-20 Wed	###	###	###	###			###	###	0.0
2014-Aug-19 Tue	###	###	###	###	39,240	0	###	###	0.0
2014-Aug-18 Mon	###	14.26	###	###	32,272	###	22.7	22.7	0.0
2014-Aug-15 Fri	###	14.27	###	###	38,187	###	###	###	0.0
2014-Aug-14 Thu	14.2	14.26	###	###			26.1	26.1	0.0
2014-Aug-13 Wed	14.29	14.29	###	14.21			24.5	24.5	###
2014-Aug-12 Tue	###	###	###	14.29			###	###	###
2014-Aug-11 Mon	###	###	###	###			24.2	24.2	0.0
2014-Aug-08 Fri	###	###	###	###	11,175	0	43.1	43.1	0.0
2014-Aug-07 Thu	14.21	14.22	###	###	59,351	421,985	###	###	0.0
2014-Aug-06 Wed	###	###	14.2	14.2	43,384	308,026	###	###	1.0
2014-Aug-05 Tue	14.49	14.49	14.25	###			###	###	0.0
2014-Aug-04 Mon	14.4	14.49	###	14.49	63,840	462,520	###	###	###
2014-Aug-01 Fri	14.2	14.43	14.2	14.4			###	###	1.0
2014-Jul-31 Thu	###	14.42	###	###			###	###	0.0
2014-Jul-30 Wed	14.4	14.4	14.23	###	14,773	211,475	25.4	25.4	0.0
2014-Jul-29 Tue	14.2	14.49	###	14.4	29,755	215,574	82.8	82.8	1.0
2014-Jul-28 Mon	###	###	###	###			###	###	0.0
2014-Jul-25 Fri	14.23	14.25	###	###			28.5	28.5	0.0
2014-Jul-24 Thu	14.29	###	###	14.25	28,255	0	###	###	1.0
2014-Jul-23 Wed	###	14.49	14.29	14.29	25,959	373,550	###	###	###
2014-Jul-22 Tue	14.29	###	###	14.28			###	###	###
2014-Jul-21 Mon	14.21	###	###	14.29	54,847	0	76.3	76.3	###
2014-Jul-18 Fri	14.21	###	###	14.21			64.2	64.2	###
2014-Jul-17 Thu	14.41	14.46	14.21	14.24			###	###	1.0
2014-Jul-16 Wed	14.45	14.54	###	14.49			72.6	72.6	###
2014-Jul-15 Tue	###	14.45	###	14.43	37,548	271,284	###	###	###
2014-Jul-14 Mon	###	14.43	###	###	54,776	###	72.3	72.3	0.0
2014-Jul-11 Fri	###	###	14.2	###			27.2	27.2	0.0
2014-Jul-10 Thu	###	###	14.21	14.21			20.0	20.0	###
2014-Jul-09 Wed	###	###	###	###			###	###	0.0
2014-Jul-08 Tue	###	14.49	###	###			###	###	0.0
2014-Jul-07 Mon	###	14.26	###	###			###	###	0.0
2014-Jul-04 Fri	###	###	###	###			###	###	0.0
2014-Jul-03 Thu	13.89	###	13.85	###			74.4	74.4	0.0
2014-Jul-02 Wed	###	###	###	13.84			###	###	1.0
2014-Jul-01 Tue	###	###	13.55	###			24.6	24.6	0.0
2014-Jun-30 Mon	13.58	###	13.5	###	25,221	170,241	###	###	0.0
2014-Jun-27 Fri	13.47	13.5	13.41	13.5	33,645	###	76.3	76.3	1.0
2014-Jun-26 Thu	13.53	13.53	13.43	13.47	20,825	280,721	19.6	19.6	1.0
2014-Jun-25 Wed	13.58	13.58	13.43	13.49	38,554	520,671	###	###	###
2014-Jun-24 Tue	13.71	13.71	13.54	13.57	22,645	###	###	###	###
2014-Jun-23 Mon	###	13.7	13.53	###	30,840	419,886	###	###	0.0
2014-Jun-20 Fri	13.57	###	13.51	###			###	###	0.0
2014-Jun-19 Thu	13.58	###	13.54	13.58	26,959	###	###	###	###
2014-Jun-18 Wed	###	13.72	13.54	13.58			25.7	25.7	###
2014-Jun-17 Tue	13.71	13.72	###	###			29.2	29.2	0.0
2014-Jun-16 Mon	###	13.73	13.53	###			28.8	28.8	0.0
2014-Jun-13 Fri	###	###	13.53	###			###	###	0.0
2014-Jun-12 Thu	13.59	###	13.59	###	35,377	240,386	###	###	0.0
2014-Jun-11 Wed	13.57	###	13.5	13.57			###	###	###
2014-Jun-10 Tue	13.7	13.7	13.57	13.58	19,423	###	27.1	27.1	###
2014-Jun-06 Fri	13.4	###	###	###			82.7	82.7	0.0
2014-Jun-05 Thu	13.4	13.47	###	###			###	###	0.0
2014-Jun-04 Wed	###	13.445	###	###	34,440	231,522	###	###	0.0
2014-Jun-03 Tue	###	###	###	###	51,459	0	###	###	0.0
2014-Jun-02 Mon	###	###	13.55	13.55	134,983	###	###	###	1.0
2014-May-30 Fri	13.74	13.74	13.55	###	29,421	401,449	23.0	23.0	0.0
2014-May-29 Thu	###	13.74	###	###	23,248	###	74.6	74.6	0.0
2014-May-28 Wed	13.81	13.86	###	###	96,678	669,978	###	###	0.0
2014-May-27 Tue	13.85	13.85	13.7	13.7			###	###	1.0
2014-May-26 Mon	13.44	13.85	13.44	13.73			88.3	88.3	###
2014-May-23 Fri	13.4	13.42	###	13.4			###	###	1.0
2014-May-22 Thu	13.28	13.28	###	13.21			22.1	22.1	###
2014-May-21 Wed	###	13.25	###	###	72,055	###	###	###	0.0
2014-May-20 Tue	###	###	###	###	25,870	0	###	###	0.0
2014-May-19 Mon	###	13.29	###	###			###	###	0.0
2014-May-16 Fri	###	13.45	###	###	110,371	742,244	10.7	10.7	0.0
2014-May-15 Thu	13.44	###	###	###	73,243	0	24.9	24.9	0.0
2014-May-14 Wed	13.5	13.51	13.4	13.4	40,457	544,348	###	###	1.0
2014-May-13 Tue	###	13.75	13.4	13.48			###	###	1.0
2014-May-12 Mon	13.48	###	13.4	13.45			37.8	37.8	###
2014-May-09 Fri	13.45	13.5	###	###			###	###	0.0
2014-May-08 Thu	13.55	13.55	13.4	13.41			20.9	20.9	1.0
2014-May-07 Wed	13.49	###	###	13.47	41,746	0	###	###	1.0
2014-May-06 Tue	###	13.47	###	13.4	11,081	###	###	###	1.0
2014-May-05 Mon	13.42	13.42	13.21	###	17,259	###	33.3	33.3	0.0
2014-May-02 Fri	###	13.45	13.21	13.42	96,072	###	###	###	1.0
2014-May-01 Thu	13.48	13.48	13.24	###	15,871	###	###	###	0.0
2014-Apr-30 Wed	13.46	13.48	###	13.41			30.0	30.0	1.0
2014-Apr-29 Tue	13.7	13.7	###	13.42	31,556	216,158	###	###	1.0
2014-Apr-28 Mon	13.76	13.77	13.51	###			###	###	0.0
2014-Apr-24 Thu	13.79	13.89	13.7	13.76			26.3	26.3	1.0
2014-Apr-23 Wed	13.78	###	13.74	13.84	31,271	###	###	###	1.0
2014-Apr-22 Tue	13.71	###	13.59	13.81	43,884	###	###	###	###
2014-Apr-17 Thu	13.8	13.88	13.55	13.85	36,675	###	76.0	76.0	###
2014-Apr-16 Wed	13.5	13.8	13.5	13.8			86.7	86.7	1.0
2014-Apr-15 Tue	###	13.74	13.4	13.5			###	###	1.0
2014-Apr-14 Mon	13.85	###	13.51	13.58	38,641	###	21.3	21.3	###
2014-Apr-11 Fri	13.8	###	13.75	13.85			###	###	###
2014-Apr-10 Thu	13.89	###	13.77	13.83	73,654	###	29.1	29.1	1.0
2014-Apr-09 Wed	###	###	###	13.8			###	###	1.0
2014-Apr-08 Tue	###	###	###	###			###	###	0.0
2014-Apr-07 Mon	###	###	###	###			22.9	22.9	0.0
2014-Apr-04 Fri	###	###	14.25	###	45,371	###	70.5	70.5	0.0
2014-Apr-03 Thu	14.56	14.56	14.26	###			###	###	0.0
2014-Apr-02 Wed	###	14.5	###	14.47			87.2	87.2	###
2014-Apr-01 Tue	14.26	14.29	###	14.21	45,372	324,182	35.8	35.8	###
2014-Mar-31 Mon	###	###	###	14.2	125,850	0	###	###	1.0
2014-Mar-28 Fri	14.26	###	###	14.25	258,785	0	###	###	1.0
2014-Mar-27 Thu	###	###	###	14.26	52,373	0	###	###	1.0
2014-Mar-26 Wed	###	###	###	###	109,952	0	###	###	0.0
2014-Mar-25 Tue	14.24	###	###	14.22	114,279	0	34.9	34.9	1.0
2014-Mar-24 Mon	14.43	14.44	14.29	14.29	27,948	401,473	21.7	21.7	###
2014-Mar-21 Fri	14.24	###	14.24	###			###	###	0.0
2014-Mar-20 Thu	14.23	###	###	14.28			###	###	###
2014-Mar-19 Wed	###	14.27	###	###			###	###	0.0
2014-Mar-18 Tue	###	14.24	###	###	56,144	399,745	###	###	0.0
2014-Mar-17 Mon	###	###	###	14.25	31,542	0	78.7	78.7	1.0
2014-Mar-14 Fri	###	###	###	###	41,443	0	###	###	0.0
2014-Mar-13 Thu	###	14.46	###	14.25	102,141	738,479	72.2	72.2	1.0
2014-Mar-12 Wed	###	###	14.075	14.2			79.0	79.0	1.0
2014-Mar-11 Tue	###	###	###	###	41,773	0	###	###	0.0
2014-Mar-10 Mon	14.41	14.48	14.28	14.28	24,172	###	28.5	28.5	###
2014-Mar-07 Fri	14.5	14.55	###	14.48			###	###	1.0
2014-Mar-06 Thu	14.5	14.59	###	14.5			###	###	1.0
2014-Mar-05 Wed	14.55	###	14.52	14.55	19,651	###	###	###	###
2014-Mar-04 Tue	###	###	14.26	14.55	8,882	63,328	###	###	###
2014-Mar-03 Mon	14.45	###	###	###	25,129	0	###	###	0.0
2014-Feb-28 Fri	14.49	14.59	14.29	14.5			76.9	76.9	1.0
2014-Feb-27 Thu	14.5	###	###	14.49			36.1	36.1	###
2014-Feb-26 Wed	###	###	14.47	14.51			27.5	27.5	###
2014-Feb-25 Tue	###	###	14.41	###	20,478	147,543	32.7	32.7	0.0
2014-Feb-24 Mon	14.83	14.83	14.55	###			###	###	0.0
2014-Feb-21 Fri	14.8	###	###	14.7			###	###	###
2014-Feb-20 Thu	###	###	14.74	14.85			27.6	27.6	###
2014-Feb-19 Wed	14.89	###	14.71	###	15,889	###	###	###	0.0
2014-Feb-18 Tue	###	###	###	###	38,046	0	77.5	77.5	0.0
2014-Feb-17 Mon	14.8	###	14.55	14.89			###	###	###
2014-Feb-14 Fri	14.8	14.8	14.53	14.77			27.7	27.7	1.1
2014-Feb-13 Thu	14.7	14.8	14.56	14.8			77.5	77.5	1.1
2014-Feb-12 Wed	14.78	14.78	14.59	14.71	25,175	###	###	###	###
2014-Feb-11 Tue	14.55	###	14.52	###	43,070	312,688	72.9	72.9	0.0
2014-Feb-10 Mon	14.23	14.58	14.23	14.55	80,545	1,160,250	87.9	87.9	###
2014-Feb-07 Fri	14.2	###	###	14.23			###	###	###
2014-Feb-06 Thu	###	###	###	14.2	22,782	0	22.4	22.4	1.0
2014-Feb-05 Wed	###	###	###	14.2	60,579	0	###	###	1.0
2014-Feb-04 Tue	###	14.24	###	###	22,628	###	###	###	0.0
2014-Feb-03 Mon	###	14.25	###	14.24	22,086	###	###	###	1.0
2014-Jan-31 Fri	###	###	###	###	11,778	0	###	###	0.0
2014-Jan-30 Thu	###	###	13.81	13.88	35,275	243,573	30.9	30.9	###
2014-Jan-29 Wed	###	14.24	###	###			###	###	0.0
2014-Jan-28 Tue	###	###	13.79	13.89	47,627	328,388	###	###	1.0
2014-Jan-24 Fri	###	###	###	###			25.5	25.5	0.0
2014-Jan-23 Thu	14.21	14.44	###	###	14,586	###	82.6	82.6	0.0
2014-Jan-22 Wed	14.47	14.47	###	###			###	###	0.0
2014-Jan-21 Tue	###	14.45	###	14.4			80.1	80.1	1.0
2014-Jan-20 Mon	###	14.47	###	14.47			82.2	82.2	###
2014-Jan-17 Fri	14.47	14.47	###	14.29			19.1	19.1	###
2014-Jan-16 Thu	###	14.47	###	14.46	27,273	197,320	###	###	1.0
2014-Jan-15 Wed	###	###	###	14.28			###	###	###
2014-Jan-14 Tue	###	###	###	###			###	###	0.0
2014-Jan-13 Mon	###	###	###	###			76.4	76.4	0.0
2014-Jan-10 Fri	###	###	###	14.2	20,379	0	###	###	1.0
2014-Jan-09 Thu	###	14.22	13.88	###	15,227	###	###	###	0.0
2014-Jan-08 Wed	###	14.22	###	###			###	###	0.0
2014-Jan-07 Tue	14.22	14.22	###	###			###	###	0.0
2014-Jan-06 Mon	14.27	###	###	14.2			34.3	34.3	1.0
2014-Jan-03 Fri	###	14.4	14.24	###			###	###	0.0
2014-Jan-02 Thu	###	14.48	###	###	10,442	###	###	###	0.0
2013-Dec-31 Tue	14.4	14.55	###	###			18.5	18.5	0.0
2013-Dec-30 Mon	###	14.45	###	14.45			###	###	1.0
2013-Dec-27 Fri	###	###	###	###	9,049	0	81.2	81.2	0.0
2013-Dec-24 Tue	###	###	13.79	###			67.7	67.7	0.0
2013-Dec-23 Mon	###	###	13.8	###			25.8	25.8	0.0
2013-Dec-20 Fri	###	###	###	###			###	###	0.0
2013-Dec-19 Thu	13.55	13.73	13.55	13.73	42,342	577,544	77.1	77.1	###
2013-Dec-18 Wed	13.4	###	13.4	13.5			81.5	81.5	1.0
2013-Dec-17 Tue	13.45	13.5	###	13.4			33.8	33.8	1.0
2013-Dec-16 Mon	13.23	13.42	13.23	13.42			###	###	1.0
2013-Dec-13 Fri	###	13.41	###	13.26			###	###	0.9
2013-Dec-12 Thu	###	###	###	13.2	53,426	0	###	###	0.9
2013-Dec-11 Wed	13.4	###	###	###			31.3	31.3	0.0
2013-Dec-10 Tue	13.7	13.7	###	13.4	70,243	###	###	###	1.0
2013-Dec-09 Mon	13.52	13.75	13.52	13.7	43,847	597,853	###	###	1.0
2013-Dec-06 Fri	13.5	13.75	13.49	13.7			###	###	1.0
2013-Dec-05 Thu	13.54	###	###	13.51			41.1	41.1	###
2013-Dec-04 Wed	13.5	###	13.5	###	9,824	###	75.9	75.9	0.0
2013-Dec-03 Tue	13.51	###	13.47	13.5			###	###	1.0
2013-Dec-02 Mon	13.7	13.87	13.53	13.54			###	###	1.0
2013-Nov-29 Fri	13.8	13.85	13.72	13.75	28,285	###	###	###	1.0
2013-Nov-28 Thu	###	###	###	13.8			###	###	1.0
2013-Nov-27 Wed	13.79	13.8	13.45	###			27.6	27.6	0.0
2013-Nov-26 Tue	13.59	13.86	13.54	13.8	28,481	390,189	###	###	1.0
2013-Nov-25 Mon	13.45	###	13.42	13.52			###	###	1.0
2013-Nov-22 Fri	13.4	13.47	###	13.42	25,649	172,746	69.2	69.2	1.0
2013-Nov-21 Thu	13.53	13.54	###	13.4			27.2	27.2	1.0
2013-Nov-20 Wed	13.43	13.54	13.4	13.53	17,271	232,640	81.9	81.9	###
2013-Nov-19 Tue	13.5	###	13.4	13.49			39.2	39.2	###
2013-Nov-18 Mon	13.5	13.59	###	13.5			79.4	79.4	1.0
2013-Nov-15 Fri	###	###	13.43	13.5			###	###	1.0
2013-Nov-14 Thu	13.4	###	###	###			83.6	83.6	0.0
2013-Nov-13 Wed	13.5	###	###	###			35.1	35.1	0.0
2013-Nov-12 Tue	13.88	13.88	13.54	13.59	44,251	606,681	18.0	18.0	###
2013-Nov-11 Mon	###	###	13.82	13.86			40.2	40.2	###
2013-Nov-08 Fri	###	###	13.82	###			29.3	29.3	0.0
2013-Nov-07 Thu	###	###	13.82	###			###	###	0.0
2013-Nov-06 Wed	###	###	###	###	40,876	0	29.2	29.2	0.0
2013-Nov-05 Tue	13.72	###	###	###	25,472	0	###	###	0.0
2013-Nov-04 Mon	###	###	###	13.75			###	###	1.0
2013-Nov-01 Fri	14.2	14.41	###	###			###	###	0.0
2013-Oct-31 Thu	14.23	###	###	14.28	62,350	0	###	###	###
2013-Oct-30 Wed	###	14.47	###	14.42	48,188	348,640	76.9	76.9	###
2013-Oct-29 Tue	14.4	14.47	14.26	###	129,449	###	###	###	0.0
2013-Oct-28 Mon	14.5	14.5	###	###	113,049	###	###	###	0.0
2013-Oct-25 Fri	###	###	14.4	14.4			###	###	1.0
2013-Oct-24 Thu	###	15.5	###	###			74.5	74.5	0.0
2013-Oct-23 Wed	###	###	###	###	229,924	0	###	###	0.0
2013-Oct-22 Tue	14.22	14.22	###	###			###	###	0.0
2013-Oct-21 Mon	14.21	14.23	###	###	43,241	307,659	###	###	0.0
2013-Oct-18 Fri	14.2	###	###	14.21			###	###	###
2013-Oct-17 Thu	###	###	###	###			###	###	0.0
2013-Oct-16 Wed	13.89	###	13.76	###			###	###	0.0
2013-Oct-15 Tue	13.84	###	13.75	13.79			25.4	25.4	1.0
2013-Oct-14 Mon	13.8	###	13.78	13.89	17,479	###	81.7	81.7	1.0
2013-Oct-11 Fri	###	###	###	13.8	32,879	0	79.5	79.5	1.0
2013-Oct-10 Thu	13.78	13.87	13.56	13.56	68,579	###	18.5	18.5	1.0
2013-Oct-09 Wed	###	###	13.73	13.82			21.2	21.2	1.0
2013-Oct-08 Tue	14.2	14.2	13.76	###	88,387	1,235,650	###	###	0.0
2013-Oct-07 Mon	###	###	###	###			89.2	89.2	0.0
2013-Oct-04 Fri	13.82	###	13.82	###			###	###	0.0
2013-Oct-03 Thu	13.8	###	13.76	13.86	45,575	313,556	###	###	###
2013-Oct-02 Wed	13.85	13.88	13.75	13.86	40,685	###	72.4	72.4	###
2013-Oct-01 Tue	###	13.88	###	13.86			85.9	85.9	###
2013-Sep-30 Mon	13.8	13.8	13.47	###			24.4	24.4	0.0
2013-Sep-27 Fri	13.88	13.88	13.77	13.8			23.0	23.0	1.0
2013-Sep-26 Thu	13.83	###	13.76	13.88			###	###	###
2013-Sep-25 Wed	13.58	###	13.46	13.87			83.6	83.6	###
2013-Sep-24 Tue	13.48	13.5	###	13.49	29,679	###	###	###	###
2013-Sep-23 Mon	###	13.57	###	13.54	86,387	###	###	###	1.0
2013-Sep-20 Fri	###	13.28	###	13.25	132,284	###	###	###	###
2013-Sep-19 Thu	12.75	###	12.73	12.85			78.6	78.6	0.9
2013-Sep-18 Wed	12.53	###	12.44	12.5			38.0	38.0	0.9
2013-Sep-17 Tue	###	###	12.44	12.53	98,378	###	29.6	29.6	###
2013-Sep-16 Mon	12.49	12.55	12.47	12.53			###	###	###
2013-Sep-13 Fri	###	12.51	###	12.47	39,878	###	81.0	81.0	###
2013-Sep-12 Thu	12.5	12.52	12.41	12.41			###	###	###
2013-Sep-11 Wed	12.53	12.58	###	12.53			70.7	70.7	###
2013-Sep-10 Tue	12.5	12.58	12.41	12.54	48,455	605,445	###	###	0.9
2013-Sep-09 Mon	12.5	###	12.43	12.49			27.7	27.7	0.9
2013-Sep-06 Fri	12.55	12.59	12.25	12.53			###	###	###
2013-Sep-05 Thu	12.5	###	###	12.49	133,250	0	###	###	0.9
2013-Sep-04 Wed	12.5	12.59	12.28	12.49			33.0	33.0	0.9
2013-Sep-03 Tue	12.56	12.77	12.4	12.51	41,743	###	26.8	26.8	###
2013-Sep-02 Mon	###	12.56	###	12.55			76.8	76.8	###
2013-Aug-30 Fri	###	12.29	###	12.25	31,283	###	72.6	72.6	0.9
2013-Aug-29 Thu	###	###	###	###	111,677	0	78.9	78.9	0.0
2013-Aug-28 Wed	12.2	12.2	###	###	112,983	###	18.1	18.1	0.0
2013-Aug-27 Tue	###	###	###	###			82.4	82.4	0.0
2013-Aug-26 Mon	###	12.2	###	###	24,323	148,370	30.6	30.6	0.0
2013-Aug-23 Fri	###	###	###	###	83,780	0	63.9	63.9	0.0
2013-Aug-22 Thu	###	###	###	###			27.0	27.0	0.0
2013-Aug-21 Wed	###	12.24	###	###	243,670	###	###	###	0.0
2013-Aug-20 Tue	12.2	12.25	###	###	20,586	126,089	28.2	28.2	0.0
2013-Aug-19 Mon	###	12.23	###	12.2	75,253	460,172	###	###	###
2013-Aug-16 Fri	###	12.2	###	###			77.9	77.9	0.0
2013-Aug-15 Thu	###	12.23	###	###	354,485	2,167,675	###	###	0.0
2013-Aug-14 Wed	###	###	###	###	354,576	0	###	###	0.0
2013-Aug-13 Tue	11.85	###	11.85	###	386,176	###	64.5	64.5	0.0
2013-Aug-12 Mon	###	###	###	###			###	###	0.0
2013-Aug-09 Fri	###	###	###	###			70.8	70.8	0.0
2013-Aug-08 Thu	###	###	###	###			###	###	0.0
2013-Aug-07 Wed	###	###	###	###			###	###	0.0
2013-Aug-06 Tue	###	###	###	###			###	###	0.0
2013-Aug-05 Mon	###	###	###	###	45,475	0	22.5	22.5	0.0
2013-Aug-02 Fri	###	12.29	###	###			81.2	81.2	0.0
2013-Aug-01 Thu	12.24	12.24	###	###	44,479	###	19.3	19.3	0.0
2013-Jul-31 Wed	###	12.25	###	12.24	18,128	###	77.8	77.8	0.9
2013-Jul-30 Tue	###	###	###	###	13,376	0	###	###	0.0
2013-Jul-29 Mon	###	###	###	###	23,855	0	75.3	75.3	0.0
2013-Jul-26 Fri	###	###	###	12.21	20,924	0	24.2	24.2	0.9
2013-Jul-25 Thu	12.2	###	###	12.22			###	###	0.9
2013-Jul-24 Wed	12.25	12.45	###	###	35,843	223,122	###	###	0.0
2013-Jul-23 Tue	###	12.29	###	12.24	23,346	###	###	###	0.9
2013-Jul-22 Mon	12.28	12.28	###	###	49,588	304,470	###	###	0.0
2013-Jul-19 Fri	12.44	12.45	12.23	12.28	17,155	###	21.2	21.2	0.9
2013-Jul-18 Thu	12.43	12.46	###	12.4			31.6	31.6	0.9
2013-Jul-17 Wed	12.55	###	12.2	12.28			13.8	13.8	0.9
2013-Jul-16 Tue	12.46	###	12.46	###	331,455	###	###	###	0.0
2013-Jul-15 Mon	12.5	12.58	12.42	12.52	16,225	###	73.6	73.6	0.9
2013-Jul-12 Fri	###	12.5	12.26	12.42			###	###	0.9
2013-Jul-11 Thu	12.45	12.45	12.25	###	36,686	453,072	16.8	16.8	0.0
2013-Jul-10 Wed	12.58	12.58	12.46	12.47			23.2	23.2	###
2013-Jul-09 Tue	12.5	12.89	12.42	12.56	29,156	###	###	###	0.9
2013-Jul-08 Mon	###	12.75	12.29	12.57			###	###	0.9
2013-Jul-05 Fri	12.55	###	###	###	8,557	0	###	###	0.0
2013-Jul-04 Thu	12.49	12.75	###	###			###	###	0.0
2013-Jul-03 Wed	12.46	12.7	12.29	12.58	19,950	249,275	###	###	0.9
2013-Jul-02 Tue	12.7	12.7	12.46	12.49	30,856	###	###	###	0.9
2013-Jul-01 Mon	###	12.77	12.51	12.7	18,788	237,480	###	###	0.9
2013-Jun-28 Fri	12.7	12.7	12.5	12.7			###	###	0.9
2013-Jun-27 Thu	###	12.8	12.42	12.7	16,185	###	###	###	0.9
2013-Jun-26 Wed	12.52	12.76	###	###	82,457	526,075	72.3	72.3	0.0
2013-Jun-25 Tue	12.43	12.86	###	12.53	29,243	###	###	###	###
2013-Jun-24 Mon	###	###	###	12.88	20,788	0	###	###	###
2013-Jun-21 Fri	###	###	###	###	56,425	0	94.8	94.8	0.0
2013-Jun-20 Thu	###	12.43	###	###	172,049	1,069,284	83.2	83.2	0.0
2013-Jun-19 Wed	###	12.2	###	###	15,653	95,483	75.0	75.0	0.0
2013-Jun-18 Tue	###	###	###	###	21,228	0	###	###	0.0
2013-Jun-17 Mon	###	###	11.85	###			28.7	28.7	0.0
2013-Jun-14 Fri	12.2	12.45	###	12.22	41,281	256,974	63.7	63.7	0.9
2013-Jun-13 Thu	11.8	###	###	###			89.3	89.3	0.0
2013-Jun-12 Wed	11.85	11.85	11.58	11.74			###	###	0.8
2013-Jun-11 Tue	###	###	11.82	11.86			30.8	30.8	0.8
2013-Jun-07 Fri	###	###	###	###			72.1	72.1	0.0
2013-Jun-06 Thu	###	###	###	###			31.5	31.5	0.0
2013-Jun-05 Wed	###	###	###	###	10,981	0	###	###	0.0
2013-Jun-04 Tue	###	###	###	###			27.4	27.4	0.0
2013-Jun-03 Mon	###	###	###	###	30,857	0	75.2	75.2	0.0
2013-May-31 Fri	###	###	###	###	29,685	0	###	###	0.0
2013-May-30 Thu	###	12.23	###	###	13,520	82,674	35.6	35.6	0.0
2013-May-29 Wed	###	###	###	12.25			###	###	0.9
2013-May-28 Tue	###	12.24	###	12.24			82.1	82.1	0.9
2013-May-27 Mon	###	###	###	###	24,084	0	###	###	0.0
2013-May-24 Fri	12.25	###	###	###			32.4	32.4	0.0
2013-May-23 Thu	12.48	12.48	###	12.24			30.0	30.0	0.9
2013-May-22 Wed	12.45	12.5	###	12.49			###	###	0.9
2013-May-21 Tue	12.54	12.54	###	12.45			30.6	30.6	###
2013-May-20 Mon	12.56	12.58	12.45	12.45	7,952	###	###	###	###
2013-May-17 Fri	12.42	###	12.42	12.59			81.3	81.3	###
2013-May-16 Thu	###	12.5	###	12.5	31,246	195,287	###	###	0.9
2013-May-15 Wed	###	###	###	###	120,529	0	###	###	0.0
2013-May-14 Tue	###	###	###	###	39,971	0	###	###	0.0
2013-May-13 Mon	###	###	###	###			###	###	0.0
2013-May-10 Fri	###	12.26	###	###	34,148	209,327	75.4	75.4	0.0
2013-May-09 Thu	###	###	###	###			74.4	74.4	0.0
2013-May-08 Wed	12.29	12.29	11.82	###			13.0	13.0	0.0
2013-May-07 Tue	12.44	12.44	12.23	12.29	358,289	###	22.5	22.5	0.9
2013-May-06 Mon	12.22	12.45	12.22	###	28,684	###	81.6	81.6	0.0
2013-May-03 Fri	12.4	12.46	###	###			31.8	31.8	0.0
2013-May-02 Thu	12.77	12.77	12.2	12.4	24,479	305,620	###	###	0.9
2013-May-01 Wed	###	12.77	###	12.77			82.8	82.8	0.9
2013-Apr-30 Tue	###	12.76	12.54	12.76			79.8	79.8	###
2013-Apr-29 Mon	###	###	12.54	###	6,450	40,441	###	###	0.0
2013-Apr-26 Fri	12.71	12.71	12.53	###			23.2	23.2	0.0
2013-Apr-24 Wed	12.58	###	12.5	###			69.2	69.2	0.0
2013-Apr-23 Tue	12.55	12.74	12.5	12.58	20,554	###	###	###	0.9
2013-Apr-22 Mon	12.81	12.81	12.55	12.55			18.7	18.7	###
2013-Apr-19 Fri	12.72	12.85	###	12.81			###	###	###
2013-Apr-18 Thu	###	12.85	###	12.76			89.2	89.2	###
2013-Apr-17 Wed	###	12.7	###	###			33.2	33.2	0.0
2013-Apr-16 Tue	###	###	###	###			17.9	17.9	0.0
2013-Apr-15 Mon	###	###	12.5	###			41.4	41.4	0.0
2013-Apr-12 Fri	###	###	###	###			###	###	0.0
2013-Apr-11 Thu	###	###	12.87	###	48,859	###	###	###	0.0
2013-Apr-10 Wed	###	###	12.83	###	39,827	###	22.2	22.2	0.0
2013-Apr-09 Tue	###	13.28	###	13.2			72.2	72.2	0.9
2013-Apr-08 Mon	###	13.2	###	###			77.2	77.2	0.0
2013-Apr-05 Fri	13.2	###	###	###			26.5	26.5	0.0
2013-Apr-04 Thu	13.4	13.4	###	13.2	22,350	149,745	33.9	33.9	0.9
2013-Apr-03 Wed	###	13.43	###	13.4	42,075	###	###	###	1.0
2013-Apr-02 Tue	###	13.2	###	###			82.6	82.6	0.0
2013-Mar-28 Thu	###	###	###	###	13,182	0	###	###	0.0
2013-Mar-27 Wed	###	###	###	###	662,529	0	###	###	0.0
2013-Mar-26 Tue	###	###	###	###	29,477	0	###	###	0.0
2013-Mar-25 Mon	###	###	###	###			###	###	0.0
2013-Mar-22 Fri	12.81	12.88	12.79	12.88	124,026	1,591,873	###	###	###
2013-Mar-21 Thu	12.55	12.88	12.51	12.88			89.3	89.3	###
2013-Mar-20 Wed	12.55	12.7	12.5	12.55			73.1	73.1	###
2013-Mar-19 Tue	12.5	###	12.45	12.5	25,047	###	###	###	0.9
2013-Mar-18 Mon	###	###	12.45	12.5			31.4	31.4	0.9
2013-Mar-15 Fri	###	12.75	12.46	###			###	###	0.0
2013-Mar-14 Thu	###	12.75	12.52	###	15,871	###	81.3	81.3	0.0
2013-Mar-13 Wed	12.73	12.73	###	###	33,954	###	28.4	28.4	0.0
2013-Mar-12 Tue	12.52	12.8	12.46	12.8			89.1	89.1	0.9
2013-Mar-11 Mon	12.75	12.8	###	###			###	###	0.0
2013-Mar-08 Fri	12.47	12.79	12.43	12.79	157,874	###	83.6	83.6	###
2013-Mar-07 Thu	12.78	12.78	12.45	12.54			18.1	18.1	0.9
2013-Mar-06 Wed	###	12.79	12.51	12.79	46,873	592,943	###	###	###
2013-Mar-05 Tue	###	###	12.45	12.58			31.6	31.6	0.9
2013-Mar-04 Mon	###	12.78	12.55	12.56			###	###	0.9
2013-Mar-01 Fri	12.76	12.79	12.59	###			###	###	0.0
2013-Feb-28 Thu	###	12.79	12.54	12.79	17,128	216,926	###	###	###
2013-Feb-27 Wed	###	###	###	###	4,855	0	###	###	0.0
2013-Feb-26 Tue	12.78	12.8	###	12.8	23,350	149,440	71.1	71.1	0.9
2013-Feb-25 Mon	12.55	12.83	12.55	12.72	19,278	###	###	###	0.9
2013-Feb-22 Fri	12.56	12.81	12.56	12.74			74.1	74.1	###
2013-Feb-21 Thu	12.7	12.89	12.57	12.7	57,641	###	83.8	83.8	0.9
2013-Feb-20 Wed	12.86	12.88	12.74	12.77	28,541	###	29.5	29.5	0.9
2013-Feb-19 Tue	12.71	12.86	12.7	12.81			78.1	78.1	###
2013-Feb-18 Mon	12.75	12.79	###	12.79			###	###	###
2013-Feb-15 Fri	12.75	12.83	###	12.75			###	###	###
2013-Feb-14 Thu	12.75	12.8	###	12.73	47,278	302,579	29.3	29.3	###
2013-Feb-13 Wed	###	12.78	12.59	12.75	53,228	###	76.0	76.0	###
2013-Feb-12 Tue	12.58	###	12.44	###			72.5	72.5	0.0
2013-Feb-11 Mon	12.5	###	12.44	12.45			29.4	29.4	###
2013-Feb-08 Fri	12.57	###	###	12.45	27,447	0	21.7	21.7	###
2013-Feb-07 Thu	###	###	12.51	###			68.4	68.4	0.0
2013-Feb-06 Wed	12.5	###	12.5	###			76.2	76.2	0.0
2013-Feb-05 Tue	###	###	12.5	12.51	169,875	###	24.9	24.9	###
2013-Feb-04 Mon	###	###	12.57	12.58	10,820	###	###	###	0.9
2013-Feb-01 Fri	###	###	12.56	###			###	###	0.0
2013-Jan-31 Thu	12.7	###	12.51	###	37,554	###	27.3	27.3	0.0
2013-Jan-30 Wed	###	###	###	###	227,878	0	71.1	71.1	0.0
2013-Jan-29 Tue	12.29	###	12.21	###			86.2	86.2	0.0
2013-Jan-25 Fri	###	###	###	###			###	###	0.0
2013-Jan-24 Thu	###	12.24	###	###	370,359	###	70.2	70.2	0.0
2013-Jan-23 Wed	###	###	###	###			###	###	0.0
2013-Jan-22 Tue	12.2	12.2	###	###	7,458	###	###	###	0.0
2013-Jan-21 Mon	###	###	###	###			30.3	30.3	0.0
2013-Jan-18 Fri	###	###	###	###			70.5	70.5	0.0
2013-Jan-17 Thu	###	###	###	###			###	###	0.0
2013-Jan-16 Wed	###	###	###	###			###	###	0.0
2013-Jan-15 Tue	11.8	###	11.78	###	39,676	###	###	###	0.0
2013-Jan-14 Mon	11.83	11.84	11.76	11.8			29.5	29.5	0.8
2013-Jan-11 Fri	11.82	11.84	###	11.76			26.0	26.0	0.8
2013-Jan-10 Thu	11.82	11.84	###	11.71			###	###	###
2013-Jan-09 Wed	###	###	11.81	11.83	24,185	###	22.8	22.8	0.8
2013-Jan-08 Tue	11.86	###	11.85	###	17,974	###	79.4	79.4	0.0
2013-Jan-07 Mon	11.85	###	11.8	11.85	22,482	132,643	###	###	###
2013-Jan-04 Fri	###	11.8	###	11.8			###	###	0.8
2013-Jan-03 Thu	###	###	11.55	###			68.0	68.0	0.0
2013-Jan-02 Wed	11.54	###	11.53	###	21,884	###	63.8	63.8	0.0
2012-Dec-31 Mon	11.49	11.54	11.46	11.54	5,988	###	75.0	75.0	0.8
2012-Dec-28 Fri	11.4	11.49	11.4	11.47	9,948	113,854	74.5	74.5	###
2012-Dec-27 Thu	###	11.4	###	###			###	###	0.0
2012-Dec-24 Mon	###	###	###	###			###	###	0.0
2012-Dec-21 Fri	###	###	11.29	###	59,488	###	77.3	77.3	0.0
2012-Dec-20 Thu	11.28	###	11.26	###	3,685	20,746	###	###	0.0
2012-Dec-19 Wed	###	###	11.25	###			###	###	0.0
2012-Dec-18 Tue	###	###	11.25	###			###	###	0.0
2012-Dec-17 Mon	###	###	11.21	###	17,770	###	72.4	72.4	0.0
2012-Dec-14 Fri	###	###	###	###	55,581	0	###	###	0.0
2012-Dec-13 Thu	###	###	###	###	102,089	0	71.0	71.0	0.0
2012-Dec-12 Wed	###	###	###	###			28.9	28.9	0.0
2012-Dec-11 Tue	11.21	11.25	###	###			###	###	0.0
2012-Dec-10 Mon	11.23	###	###	###			###	###	0.0
2012-Dec-07 Fri	###	###	###	11.23			###	###	0.8
2012-Dec-06 Thu	###	###	11.2	11.24			###	###	0.8
2012-Dec-05 Wed	11.28	###	11.21	###			###	###	0.0
2012-Dec-04 Tue	###	###	11.24	11.29	23,324	131,080	35.2	35.2	###
2012-Dec-03 Mon	###	###	11.24	###			71.1	71.1	0.0
2012-Nov-30 Fri	###	###	###	###	95,253	0	25.7	25.7	0.0
2012-Nov-29 Thu	###	###	###	###	50,147	0	69.9	69.9	0.0
2012-Nov-28 Wed	###	###	11.29	###	108,544	###	###	###	0.0
2012-Nov-27 Tue	11.25	###	11.23	11.29	69,745	###	###	###	###
2012-Nov-26 Mon	11.22	11.25	###	11.21	102,989	###	33.5	33.5	###
2012-Nov-23 Fri	11.27	11.29	11.2	11.25	100,784	###	###	###	###
2012-Nov-22 Thu	11.25	11.29	11.23	11.27	20,123	226,584	68.2	68.2	###
2012-Nov-21 Wed	###	###	11.25	11.25			###	###	###
2012-Nov-20 Tue	###	###	11.27	11.29	20,685	116,559	###	###	###
2012-Nov-19 Mon	###	###	11.25	###	64,176	###	###	###	0.0
2012-Nov-16 Fri	11.25	###	11.22	###	61,954	###	77.0	77.0	0.0
2012-Nov-15 Thu	###	###	11.2	###			33.2	33.2	0.0
2012-Nov-14 Wed	###	###	11.22	11.26	36,378	204,080	###	###	0.8
2012-Nov-13 Tue	11.4	11.45	###	###	60,625	347,078	39.4	39.4	0.0
2012-Nov-12 Mon	11.5	11.5	11.29	###			19.0	19.0	0.0
2012-Nov-09 Fri	###	###	###	###	39,389	0	65.6	65.6	0.0
2012-Nov-08 Thu	###	###	###	11.24	45,675	0	###	###	0.8
2012-Nov-07 Wed	###	11.48	###	###			###	###	0.0
2012-Nov-06 Tue	###	###	###	###			25.5	25.5	0.0
2012-Nov-05 Mon	###	###	10.85	###	29,056	157,628	###	###	0.0
2012-Nov-02 Fri	10.81	###	10.75	10.89			###	###	0.8
2012-Nov-01 Thu	10.84	###	10.7	10.86			78.5	78.5	0.8
2012-Oct-31 Wed	###	###	###	###	26,029	0	###	###	0.0
2012-Oct-30 Tue	###	###	###	###			###	###	0.0
2012-Oct-29 Mon	###	###	###	###			###	###	0.0
2012-Oct-26 Fri	###	11.2	###	###			33.4	33.4	0.0
2012-Oct-25 Thu	11.23	11.23	###	###	10,527	###	28.4	28.4	0.0
2012-Oct-24 Wed	###	11.25	###	11.24	67,071	377,274	74.8	74.8	0.8
2012-Oct-23 Tue	###	###	11.23	11.24	103,853	###	23.4	23.4	0.8
2012-Oct-22 Mon	###	11.4	###	###	33,280	###	78.0	78.0	0.0
2012-Oct-19 Fri	###	###	###	11.21			67.5	67.5	###
2012-Oct-18 Thu	###	###	###	###			79.0	79.0	0.0
2012-Oct-17 Wed	###	###	###	###			29.1	29.1	0.0
2012-Oct-16 Tue	11.2	11.2	###	###	290,725	###	###	###	0.0
2012-Oct-15 Mon	11.2	11.2	###	11.2			73.6	73.6	0.8
2012-Oct-12 Fri	###	###	###	###	21,676	0	78.3	78.3	0.0
2012-Oct-11 Thu	###	10.85	10.59	10.85	44,881	481,124	85.5	85.5	0.8
2012-Oct-10 Wed	10.83	###	10.75	10.75	44,756	###	###	###	0.8
2012-Oct-09 Tue	###	###	10.88	###			18.8	18.8	0.0
2012-Oct-08 Mon	11.5	11.5	###	###	42,278	###	###	###	0.0
2012-Oct-05 Fri	10.86	11.25	10.86	11.25	123,589	1,366,276	87.8	87.8	###
2012-Oct-04 Thu	###	10.85	###	10.85	160,747	872,052	91.3	91.3	0.8
2012-Oct-03 Wed	10.22	###	10.22	###			82.7	82.7	0.0
2012-Oct-02 Tue	###	###	###	10.22	91,229	0	###	###	0.7
2012-Oct-01 Mon	###	###	###	###			###	###	0.0
2012-Sep-28 Fri	###	###	###	###	45,146	0	66.6	66.6	0.0
2012-Sep-27 Thu	###	###	###	###			###	###	0.0
2012-Sep-26 Wed	###	###	###	###	87,143	0	###	###	0.0
2012-Sep-25 Tue	###	###	###	###			32.4	32.4	0.0
2012-Sep-24 Mon	###	###	###	###	65,641	0	###	###	0.0
2012-Sep-21 Fri	###	###	###	###			70.1	70.1	0.0
2012-Sep-20 Thu	###	###	###	###	43,725	0	72.0	72.0	0.0
2012-Sep-19 Wed	###	###	###	###			27.0	27.0	0.0
2012-Sep-18 Tue	###	###	###	###			###	###	0.0
2012-Sep-17 Mon	###	###	9.85	###	21,374	###	79.5	79.5	0.0
2012-Sep-14 Fri	###	###	###	###			###	###	0.0
2012-Sep-13 Thu	###	###	9.87	###	32,846	###	80.6	80.6	0.0
2012-Sep-12 Wed	###	###	###	###	23,944	0	75.6	75.6	0.0
2012-Sep-11 Tue	###	###	###	###			71.5	71.5	0.0
2012-Sep-10 Mon	###	###	###	###	16,743	0	72.1	72.1	0.0
2012-Sep-07 Fri	###	###	###	###			###	###	0.0
2012-Sep-06 Thu	###	###	###	###			###	###	0.0
2012-Sep-05 Wed	###	###	###	###	19,181	0	37.9	37.9	0.0
2012-Sep-04 Tue	###	###	###	###	11,082	0	###	###	0.0
2012-Sep-03 Mon	###	###	###	###	21,178	0	28.1	28.1	0.0
2012-Aug-31 Fri	###	###	###	###			###	###	0.0
2012-Aug-30 Thu	###	###	###	###	18,782	0	40.5	40.5	0.0
2012-Aug-29 Wed	###	###	###	###			###	###	0.0
2012-Aug-28 Tue	###	###	###	###			85.2	85.2	0.0
2012-Aug-27 Mon	###	###	###	###			###	###	0.0
2012-Aug-24 Fri	###	10.23	###	###			###	###	0.0
2012-Aug-23 Thu	###	###	###	###	32,927	0	72.2	72.2	0.0
2012-Aug-22 Wed	###	###	###	###	23,987	0	###	###	0.0
2012-Aug-21 Tue	9.82	###	9.81	###	32,146	157,676	###	###	0.0
2012-Aug-20 Mon	9.83	###	9.83	9.85			###	###	###
2012-Aug-17 Fri	###	###	9.82	9.87	40,459	198,653	20.2	20.2	###
2012-Aug-16 Thu	###	###	9.84	###	43,452	213,783	###	###	0.0
2012-Aug-15 Wed	###	###	9.88	###			27.9	27.9	0.0
2012-Aug-14 Tue	###	###	9.78	###	433,377	###	###	###	0.0
2012-Aug-13 Mon	9.75	9.88	9.7	9.7			26.6	26.6	0.7
2012-Aug-10 Fri	###	###	9.8	9.8	113,526	556,277	###	###	0.7
2012-Aug-09 Thu	9.88	###	9.81	9.89			###	###	###
2012-Aug-08 Wed	###	###	9.89	9.89	36,685	###	18.5	18.5	###
2012-Aug-07 Tue	###	###	###	###	19,273	0	74.2	74.2	0.0
2012-Aug-06 Mon	###	###	###	###	36,923	0	20.4	20.4	0.0
2012-Aug-03 Fri	###	###	###	###			30.2	30.2	0.0
2012-Aug-02 Thu	###	###	###	###			###	###	0.0
2012-Aug-01 Wed	###	###	###	###	25,142	0	###	###	0.0
2012-Jul-30 Mon	###	###	###	###	39,325	0	72.5	72.5	0.0
2012-Jul-27 Fri	###	###	###	###	19,721	0	23.7	23.7	0.0
2012-Jul-26 Thu	###	###	###	###	9,273	0	###	###	0.0
2012-Jul-25 Wed	###	###	###	###			###	###	0.0
2012-Jul-24 Tue	###	###	###	###			79.2	79.2	0.0
2012-Jul-23 Mon	###	###	###	###			###	###	0.0
2012-Jul-20 Fri	###	###	###	###	15,022	0	###	###	0.0
2012-Jul-19 Thu	###	###	###	###			###	###	0.0
2012-Jul-18 Wed	###	###	###	###			80.5	80.5	0.0
2012-Jul-17 Tue	###	###	###	###			81.6	81.6	0.0
2012-Jul-16 Mon	###	###	###	###			###	###	0.0
2012-Jul-13 Fri	###	###	###	###			82.3	82.3	0.0
2012-Jul-12 Thu	10.2	10.2	###	###	12,778	###	33.5	33.5	0.0
2012-Jul-11 Wed	###	10.26	###	10.2			86.1	86.1	0.7
2012-Jul-10 Tue	###	###	###	###			###	###	0.0
2012-Jul-09 Mon	10.2	###	10.2	10.29			84.6	84.6	###
2012-Jul-06 Fri	###	###	10.24	###			29.1	29.1	0.0
2012-Jul-05 Thu	###	###	10.29	###	28,253	###	27.9	27.9	0.0
2012-Jul-04 Wed	###	###	###	###	23,871	0	###	###	0.0
2012-Jul-03 Tue	###	###	###	10.27			81.3	81.3	###
2012-Jul-02 Mon	###	###	###	###			###	###	0.0
2012-Jun-29 Fri	###	###	###	###	32,278	0	###	###	0.0
2012-Jun-28 Thu	###	###	9.89	###			###	###	0.0
2012-Jun-27 Wed	###	###	###	###			73.3	73.3	0.0
2012-Jun-26 Tue	###	###	###	###	101,676	0	79.5	79.5	0.0
2012-Jun-25 Mon	###	###	###	###			40.2	40.2	0.0
2012-Jun-22 Fri	###	10.26	###	###			84.9	84.9	0.0
2012-Jun-21 Thu	###	###	###	###	693,087	0	32.8	32.8	0.0
2012-Jun-20 Wed	###	###	###	###	35,777	0	###	###	0.0
2012-Jun-19 Tue	###	###	###	###	76,250	0	###	###	0.0
2012-Jun-18 Mon	10.2	10.2	###	###	34,674	###	###	###	0.0
2012-Jun-15 Fri	10.2	10.2	###	10.2			###	###	0.7
2012-Jun-14 Thu	###	###	###	10.25	32,483	0	###	###	0.7
2012-Jun-13 Wed	###	10.4	###	10.4	23,553	122,475	81.1	81.1	0.7
2012-Jun-12 Tue	###	###	###	###	482,875	0	77.9	77.9	0.0
2012-Jun-08 Fri	###	10.44	###	###			###	###	0.0
2012-Jun-07 Thu	10.4	10.4	###	###			32.3	32.3	0.0
2012-Jun-06 Wed	###	10.42	10.29	###	30,321	313,973	###	###	0.0
2012-Jun-05 Tue	###	10.43	###	###			67.5	67.5	0.0
2012-Jun-04 Mon	10.44	10.44	10.26	###	47,985	496,644	36.3	36.3	0.0
2012-Jun-01 Fri	###	10.44	###	10.44	22,771	###	83.4	83.4	0.7
2012-May-31 Thu	###	10.45	###	###			64.8	64.8	0.0
2012-May-30 Wed	10.25	10.47	10.25	10.45	218,588	2,264,571	###	###	###
2012-May-29 Tue	###	10.25	###	10.25	14,827	75,988	72.4	72.4	0.7
2012-May-28 Mon	###	###	###	###	20,783	0	###	###	0.0
2012-May-25 Fri	###	10.22	###	###			30.7	30.7	0.0
2012-May-24 Thu	###	###	###	###	14,745	0	###	###	0.0
2012-May-23 Wed	###	###	###	###	13,978	0	###	###	0.0
2012-May-22 Tue	###	###	###	###	18,340	0	65.0	65.0	0.0
2012-May-21 Mon	###	###	9.83	###			72.9	72.9	0.0
2012-May-18 Fri	###	###	9.83	###			###	###	0.0
2012-May-17 Thu	###	###	###	###	41,676	0	###	###	0.0
2012-May-16 Wed	10.22	10.24	###	###	74,158	379,688	47.3	47.3	0.0
2012-May-15 Tue	10.4	10.4	###	10.22			29.8	29.8	0.7
2012-May-14 Mon	###	10.27	###	10.25	98,852	###	89.2	89.2	0.7
2012-May-11 Fri	###	10.21	###	###			71.2	71.2	0.0
2012-May-10 Thu	###	###	###	10.22	89,454	0	19.1	19.1	0.7
2012-May-09 Wed	###	10.4	###	###			###	###	0.0
2012-May-08 Tue	10.4	10.5	10.4	10.43	16,949	###	74.1	74.1	0.7
2012-May-07 Mon	10.5	10.5	10.4	10.4	17,485	###	40.0	40.0	0.7
2012-May-04 Fri	10.54	10.57	10.49	10.5	78,376	###	###	###	0.8
2012-May-03 Thu	10.5	10.57	10.5	10.57	20,283	213,681	###	###	0.8
2012-May-02 Wed	10.59	10.59	10.46	10.48			###	###	0.7
2012-May-01 Tue	###	10.59	###	10.59			###	###	###
2012-Apr-30 Mon	10.4	10.4	###	10.4	23,341	121,373	###	###	0.7
2012-Apr-27 Fri	###	10.4	###	10.4	21,058	###	###	###	0.7
2012-Apr-26 Thu	###	10.4	###	10.4	113,123	###	81.4	81.4	0.7
2012-Apr-24 Tue	###	10.4	###	###	87,627	###	###	###	0.0
2012-Apr-23 Mon	10.41	10.41	###	###	13,071	###	###	###	0.0
2012-Apr-20 Fri	10.4	10.41	###	###			28.6	28.6	0.0
2012-Apr-19 Thu	10.45	10.51	10.4	10.45			###	###	###
2012-Apr-18 Wed	10.27	10.5	10.27	10.5	26,072	270,757	85.1	85.1	0.8
2012-Apr-17 Tue	10.46	10.46	10.29	###	3,787	###	26.4	26.4	0.0
2012-Apr-16 Mon	###	###	###	10.27			###	###	###
2012-Apr-13 Fri	10.54	10.59	10.43	10.54	6,289	###	###	###	0.8
2012-Apr-12 Thu	###	###	10.42	10.51	9,077	###	22.9	22.9	###
2012-Apr-11 Wed	10.45	10.46	10.41	10.41			33.6	33.6	###
2012-Apr-10 Tue	10.5	10.57	10.44	10.44			###	###	0.7
2012-Apr-05 Thu	10.71	10.75	10.5	10.55	52,020	###	###	###	###
2012-Apr-04 Wed	###	10.72	###	10.72	20,920	###	80.9	80.9	0.8
2012-Apr-03 Tue	###	10.75	###	10.7	20,857	###	###	###	0.8
2012-Apr-02 Mon	10.7	10.8	###	###	30,023	162,124	###	###	0.0
2012-Mar-30 Fri	10.73	10.79	10.7	10.78			70.2	70.2	0.8
2012-Mar-29 Thu	###	10.73	###	10.7	221,420	###	81.7	81.7	0.8
2012-Mar-28 Wed	10.53	10.74	10.52	10.74	51,586	548,359	83.3	83.3	0.8
2012-Mar-27 Tue	10.5	10.54	10.44	10.5	117,177	1,229,186	70.8	70.8	0.8
2012-Mar-26 Mon	10.46	10.5	10.41	10.5			73.7	73.7	0.8
2012-Mar-23 Fri	10.43	10.55	10.4	10.55	17,257	###	78.0	78.0	###
2012-Mar-22 Thu	10.52	10.52	10.41	10.5	63,779	667,447	30.1	30.1	0.8
2012-Mar-21 Wed	10.44	10.55	10.44	10.55	14,429	###	78.1	78.1	###
2012-Mar-20 Tue	10.51	10.55	10.44	10.44			###	###	0.7
2012-Mar-19 Mon	10.55	10.55	10.49	10.54	9,170	###	31.1	31.1	0.8
2012-Mar-16 Fri	10.49	10.55	10.44	10.55			###	###	###
2012-Mar-15 Thu	10.56	10.56	10.46	10.46			24.8	24.8	0.7
2012-Mar-14 Wed	###	###	10.45	###			67.8	67.8	0.0
2012-Mar-13 Tue	10.5	10.75	10.5	###			###	###	0.0
2012-Mar-12 Mon	10.51	10.56	10.5	10.53	16,782	###	###	###	0.8
2012-Mar-09 Fri	10.55	10.55	10.45	10.51			###	###	###
2012-Mar-08 Thu	10.7	10.7	10.5	10.55			###	###	###
2012-Mar-07 Wed	10.55	10.83	10.54	10.73	25,355	###	###	###	###
2012-Mar-06 Tue	10.5	10.52	10.49	10.52			###	###	###
2012-Mar-05 Mon	10.51	10.53	10.47	10.52			###	###	###
2012-Mar-02 Fri	10.48	10.52	10.47	10.5	107,820	1,131,570	71.1	71.1	0.8
2012-Mar-01 Thu	10.5	10.54	10.43	10.45	165,547	###	29.1	29.1	###
2012-Feb-29 Wed	10.57	10.58	10.55	10.58	28,287	298,852	###	###	0.8
2012-Feb-28 Tue	###	###	10.51	10.57			30.6	30.6	0.8
2012-Feb-27 Mon	###	10.77	10.59	###			73.5	73.5	0.0
2012-Feb-24 Fri	###	10.8	10.45	10.76	15,179	161,276	###	###	0.8
2012-Feb-23 Thu	10.73	10.78	###	###			###	###	0.0
2012-Feb-22 Wed	###	10.77	###	10.75			73.2	73.2	0.8
2012-Feb-21 Tue	10.75	10.84	10.71	10.8	22,648	###	###	###	###
2012-Feb-20 Mon	###	10.73	###	10.71	14,878	79,820	67.3	67.3	###
2012-Feb-17 Fri	###	###	10.47	###	40,526	212,153	###	###	0.0
2012-Feb-16 Thu	###	###	10.57	###	61,572	###	###	###	0.0
2012-Feb-15 Wed	10.58	###	10.54	###	23,640	124,582	73.5	73.5	0.0
2012-Feb-14 Tue	###	###	10.57	###	20,229	###	77.2	77.2	0.0
2012-Feb-13 Mon	###	###	###	###			###	###	0.0
2012-Feb-10 Fri	###	###	###	###			29.2	29.2	0.0
2012-Feb-09 Thu	10.55	10.7	10.55	###	65,585	696,840	###	###	0.0
2012-Feb-08 Wed	10.45	10.7	10.45	10.52			69.9	69.9	###
2012-Feb-07 Tue	10.4	10.48	10.4	10.45	16,888	###	###	###	###
2012-Feb-06 Mon	10.53	10.71	10.44	10.49			28.6	28.6	###
2012-Feb-03 Fri	###	###	10.55	10.55	21,989	###	###	###	###
2012-Feb-02 Thu	10.52	10.7	10.52	###	15,183	###	###	###	0.0
2012-Feb-01 Wed	10.53	10.75	10.53	###			###	###	0.0
2012-Jan-31 Tue	###	10.8	10.55	10.72			###	###	0.8
2012-Jan-30 Mon	###	10.71	###	###	14,241	###	79.2	79.2	0.0
2012-Jan-27 Fri	10.77	10.77	###	10.7	4,121	###	###	###	0.8
2012-Jan-25 Wed	10.8	10.8	###	10.77			27.2	27.2	###
2012-Jan-24 Tue	10.8	###	10.78	10.87			###	###	###
2012-Jan-23 Mon	###	###	10.85	###	7,685	###	###	###	0.0
2012-Jan-20 Fri	###	###	10.85	###	271,779	###	###	###	0.0
2012-Jan-19 Thu	10.74	###	10.71	10.88	39,686	###	83.4	83.4	0.8
2012-Jan-18 Wed	10.71	10.8	10.71	10.79			75.8	75.8	###
2012-Jan-17 Tue	10.71	###	10.71	###			###	###	0.0
2012-Jan-16 Mon	10.82	10.82	10.71	10.8			###	###	###
2012-Jan-13 Fri	10.81	10.83	10.78	10.82			68.8	68.8	0.8
2012-Jan-12 Thu	###	###	10.8	10.81	6,882	###	###	###	0.8
2012-Jan-11 Wed	10.79	###	10.75	###			###	###	0.0
2012-Jan-10 Tue	10.8	10.81	10.72	10.79	53,586	576,853	22.6	22.6	###
2012-Jan-09 Mon	###	###	10.74	###			80.0	80.0	0.0
2012-Jan-06 Fri	10.75	10.78	10.73	10.76			###	###	0.8
2012-Jan-05 Thu	10.87	10.87	10.75	10.78	2,750	29,727	23.1	23.1	0.8
2012-Jan-04 Wed	10.78	10.89	10.78	10.89	23,541	###	###	###	0.8
2012-Jan-03 Tue	10.72	10.79	10.7	10.78			###	###	0.8
2011-Dec-30 Fri	10.8	10.85	10.72	10.85	60,347	650,842	75.3	75.3	0.8
2011-Dec-29 Thu	10.79	10.79	###	10.76	153,979	###	28.5	28.5	0.8
2011-Dec-28 Wed	###	10.78	###	10.78			###	###	0.8
2011-Dec-23 Fri	###	10.75	10.58	###	121,752	1,298,485	73.0	73.0	0.0
2011-Dec-22 Thu	###	10.77	###	10.72			###	###	0.8
2011-Dec-21 Wed	10.5	10.75	10.5	###			75.8	75.8	0.0
2011-Dec-20 Tue	10.5	###	10.5	###	49,248	258,552	###	###	0.0
2011-Dec-19 Mon	###	10.72	10.5	###	62,451	###	89.5	89.5	0.0
2011-Dec-16 Fri	10.7	10.75	###	###			###	###	0.0
2011-Dec-15 Thu	###	10.75	###	10.75	1,955	###	###	###	0.8
2011-Dec-14 Wed	10.7	10.86	###	10.75	40,459	###	74.0	74.0	0.8
2011-Dec-13 Tue	###	###	###	10.75	37,447	0	###	###	0.8
2011-Dec-12 Mon	###	###	###	###			###	###	0.0
2011-Dec-09 Fri	###	###	###	###			34.0	34.0	0.0
2011-Dec-08 Thu	###	###	###	###	22,655	0	75.5	75.5	0.0
2011-Dec-07 Wed	###	###	###	###	22,251	0	###	###	0.0
2011-Dec-06 Tue	###	###	###	###	22,078	0	38.6	38.6	0.0
2011-Dec-05 Mon	###	###	###	###			28.5	28.5	0.0
2011-Dec-02 Fri	###	###	###	###			###	###	0.0
2011-Dec-01 Thu	###	###	###	###			32.9	32.9	0.0
2011-Nov-30 Wed	###	###	###	###			70.8	70.8	0.0
2011-Nov-29 Tue	###	###	###	###	69,176	0	75.6	75.6	0.0
2011-Nov-28 Mon	###	###	###	###	95,280	0	26.4	26.4	0.0
2011-Nov-25 Fri	###	###	###	###			33.0	33.0	0.0
2011-Nov-24 Thu	###	###	###	###	12,920	0	76.4	76.4	0.0
2011-Nov-23 Wed	11.22	11.23	###	11.23	31,277	175,620	84.2	84.2	0.8
2011-Nov-22 Tue	11.23	11.23	11.2	11.22	60,472	###	###	###	###
2011-Nov-21 Mon	11.2	11.25	11.2	11.25			###	###	###
2011-Nov-18 Fri	###	11.23	###	11.21	58,249	###	###	###	###
2011-Nov-17 Thu	###	###	###	###			###	###	0.0
2011-Nov-16 Wed	###	11.4	###	###	52,045	296,656	38.9	38.9	0.0
2011-Nov-15 Tue	11.26	###	11.26	###			74.1	74.1	0.0
2011-Nov-14 Mon	11.25	###	11.25	###	18,520	104,175	###	###	0.0
2011-Nov-11 Fri	11.2	11.25	11.2	11.21	12,550	140,873	63.1	63.1	###
2011-Nov-10 Thu	###	11.21	###	###			29.0	29.0	0.0
2011-Nov-09 Wed	11.2	11.29	11.2	11.21	41,553	###	68.5	68.5	###
2011-Nov-08 Tue	11.2	11.22	###	11.2	28,653	160,743	###	###	0.8
2011-Nov-07 Mon	11.2	11.29	11.2	11.23	166,979	1,877,678	74.6	74.6	0.8
2011-Nov-04 Fri	11.23	11.25	11.2	11.2			24.5	24.5	0.8
2011-Nov-03 Thu	11.23	11.23	###	11.21			41.5	41.5	###
2011-Nov-02 Wed	11.22	11.24	###	11.22	100,844	566,743	68.4	68.4	###
2011-Nov-01 Tue	###	11.24	###	11.24			79.8	79.8	0.8
2011-Oct-31 Mon	11.25	11.25	11.2	11.2			35.1	35.1	0.8
2011-Oct-28 Fri	11.23	11.29	11.2	11.28	58,823	###	76.2	76.2	0.8
2011-Oct-27 Thu	11.21	11.25	11.2	11.2	10,149	113,922	###	###	0.8
2011-Oct-26 Wed	###	11.22	###	11.21			###	###	###
2011-Oct-25 Tue	###	11.24	###	11.2			80.3	80.3	0.8
2011-Oct-24 Mon	11.2	11.29	###	11.21			###	###	###
2011-Oct-21 Fri	11.21	11.21	###	###	114,720	###	###	###	0.0
2011-Oct-20 Thu	###	11.21	###	11.2	7,889	###	###	###	0.8
2011-Oct-19 Wed	11.25	11.29	###	11.29			###	###	###
2011-Oct-18 Tue	###	11.21	###	###			###	###	0.0
2011-Oct-17 Mon	###	11.24	###	11.21			74.0	74.0	###
2011-Oct-14 Fri	10.89	###	10.8	###			81.7	81.7	0.0
2011-Oct-13 Thu	10.75	###	10.75	###			###	###	0.0
2011-Oct-12 Wed	###	###	10.78	###			73.0	73.0	0.0
2011-Oct-11 Tue	###	###	10.76	###			###	###	0.0
2011-Oct-10 Mon	###	###	###	###	117,243	0	###	###	0.0
2011-Oct-07 Fri	10.5	10.72	10.28	###			###	###	0.0
2011-Oct-06 Thu	###	###	###	10.28	300,855	0	###	###	0.7
2011-Oct-05 Wed	9.5	###	9.49	###	391,651	1,858,383	94.1	94.1	0.0
2011-Oct-04 Tue	9.4	9.5	9.2	9.25	33,754	###	20.5	20.5	###
2011-Oct-03 Mon	###	###	9.25	9.26			###	###	###
2011-Sep-30 Fri	###	9.47	###	9.45	21,827	103,350	78.7	78.7	0.7
2011-Sep-29 Thu	9.28	9.4	9.22	###			73.7	73.7	0.0
2011-Sep-28 Wed	9.28	9.44	9.24	9.28	21,289	###	71.0	71.0	0.7
2011-Sep-27 Tue	9.28	9.28	9.2	9.25			###	###	###
2011-Sep-26 Mon	###	9.29	###	9.24	464,549	###	94.1	94.1	###
2011-Sep-23 Fri	9.24	9.24	###	9.24			67.0	67.0	###
2011-Sep-22 Thu	9.28	9.28	###	9.26			###	###	###
2011-Sep-21 Wed	###	9.47	###	9.4			75.8	75.8	###
2011-Sep-20 Tue	9.28	###	9.28	###			83.5	83.5	0.0
2011-Sep-19 Mon	9.2	###	9.2	###			###	###	0.0
2011-Sep-16 Fri	###	9.29	###	9.25	52,349	###	69.5	69.5	###
2011-Sep-15 Thu	###	9.24	###	###	18,653	86,176	###	###	0.0
2011-Sep-14 Wed	###	###	###	###	426,840	0	86.5	86.5	0.0
2011-Sep-13 Tue	###	9.23	9	###	290,552	2,648,381	###	###	0.0
2011-Sep-12 Mon	###	###	###	###			###	###	0.0
2011-Sep-09 Fri	###	###	###	###	104,079	0	74.2	74.2	0.0
2011-Sep-08 Thu	###	9.25	###	###			74.5	74.5	0.0
2011-Sep-07 Wed	###	9.2	###	###			76.3	76.3	0.0
2011-Sep-06 Tue	###	###	###	###			###	###	0.0
2011-Sep-05 Mon	9	###	###	###			85.4	85.4	0.0
2011-Sep-02 Fri	###	###	8.89	###	67,873	###	26.8	26.8	0.0
2011-Sep-01 Thu	9.24	9.24	###	###	25,752	118,974	###	###	0.0
2011-Aug-31 Wed	###	9.22	###	###			###	###	0.0
2011-Aug-30 Tue	9.2	9.24	###	###			###	###	0.0
2011-Aug-29 Mon	9.2	9.2	###	###	8,978	###	20.3	20.3	0.0
2011-Aug-26 Fri	9.2	9.2	###	###			###	###	0.0
2011-Aug-25 Thu	###	9.25	###	###	882,145	4,079,920	71.8	71.8	0.0
2011-Aug-24 Wed	###	9.2	###	9			35.5	35.5	0.6
2011-Aug-23 Tue	###	###	###	###	41,941	0	###	###	0.0
2011-Aug-22 Mon	###	9.24	###	###			###	###	0.0
2011-Aug-19 Fri	9	###	###	###			###	###	0.0
2011-Aug-18 Thu	9.25	###	###	###	158,689	0	###	###	0.0
2011-Aug-17 Wed	###	###	9.27	###			###	###	0.0
2011-Aug-16 Tue	9.27	9.42	9.27	9.41			85.7	85.7	0.7
2011-Aug-15 Mon	9.25	###	###	###	69,358	0	71.8	71.8	0.0
2011-Aug-12 Fri	###	9.25	###	###			30.0	30.0	0.0
2011-Aug-11 Thu	###	###	8.86	###	634,372	###	54.5	54.5	0.0
2011-Aug-10 Wed	9.25	###	###	9.2			30.0	30.0	0.7
2011-Aug-09 Tue	9.23	9.23	###	###	169,485	782,173	18.8	18.8	0.0
2011-Aug-08 Mon	###	###	###	9.47	116,148	0	###	###	###
2011-Aug-05 Fri	###	9.4	###	9.4	95,225	447,557	###	###	###
2011-Aug-04 Thu	9.58	9.87	9.52	9.52	61,676	597,948	41.9	41.9	###
2011-Aug-03 Wed	###	###	9.51	9.51			###	###	###
2011-Aug-02 Tue	###	###	9.8	9.8	25,684	125,851	21.3	21.3	0.7
2011-Aug-01 Mon	###	###	###	###	16,681	0	62.8	62.8	0.0
2011-Jul-29 Fri	###	###	###	###	35,055	0	###	###	0.0
2011-Jul-28 Thu	###	###	###	###	22,155	0	38.2	38.2	0.0
2011-Jul-27 Wed	###	###	###	###			###	###	0.0
2011-Jul-26 Tue	###	###	###	###	12,856	0	23.3	23.3	0.0
2011-Jul-25 Mon	10.2	10.2	###	###	19,079	###	###	###	0.0
2011-Jul-22 Fri	10.2	10.21	###	###	35,749	###	25.1	25.1	0.0
2011-Jul-21 Thu	###	10.2	###	###			70.6	70.6	0.0
2011-Jul-20 Wed	###	###	###	###			###	###	0.0
2011-Jul-19 Tue	###	###	###	###			###	###	0.0
2011-Jul-18 Mon	###	###	###	###			###	###	0.0
2011-Jul-15 Fri	10.2	10.2	###	###	27,472	###	28.4	28.4	0.0
2011-Jul-14 Thu	###	###	###	###	33,345	0	37.7	37.7	0.0
2011-Jul-13 Wed	###	###	###	###			###	###	0.0
2011-Jul-12 Tue	###	###	###	###	99,121	0	84.8	84.8	0.0
2011-Jul-11 Mon	###	10.2	###	###			35.9	35.9	0.0
2011-Jul-08 Fri	###	###	10.2	10.24	19,079	###	###	###	###
2011-Jul-07 Thu	###	10.25	###	10.25	322,921	1,654,970	69.5	69.5	0.7
2011-Jul-06 Wed	###	10.24	###	10.24	368,681	1,887,646	72.7	72.7	###
2011-Jul-05 Tue	10.2	10.27	###	###			###	###	0.0
2011-Jul-04 Mon	###	###	###	10.29	60,542	0	30.7	30.7	###
2011-Jul-01 Fri	###	###	###	###			###	###	0.0
2011-Jun-30 Thu	10.2	10.24	###	10.2	143,445	###	###	###	0.7
2011-Jun-29 Wed	###	10.24	###	10.2	160,285	820,659	75.0	75.0	0.7
2011-Jun-28 Tue	###	###	###	###			75.6	75.6	0.0
2011-Jun-27 Mon	###	###	###	###	45,671	0	81.8	81.8	0.0
2011-Jun-24 Fri	###	###	###	###			68.8	68.8	0.0
2011-Jun-23 Thu	###	###	###	###	152,378	0	33.2	33.2	0.0
2011-Jun-22 Wed	###	10.24	###	###			68.2	68.2	0.0
2011-Jun-21 Tue	###	###	###	###	106,271	0	###	###	0.0
2011-Jun-20 Mon	10.21	10.21	###	###	68,988	352,183	###	###	0.0
2011-Jun-17 Fri	###	10.2	###	10.2	82,742	421,984	###	###	0.7
2011-Jun-16 Thu	###	###	###	###			41.0	41.0	0.0
2011-Jun-15 Wed	###	10.24	###	###	236,952	###	###	###	0.0
2011-Jun-14 Tue	###	###	###	10.2	33,273	0	24.0	24.0	0.7
2011-Jun-10 Fri	###	10.43	###	10.26			26.7	26.7	0.7
2011-Jun-09 Thu	10.21	10.26	###	10.24	626,927	###	###	###	###
2011-Jun-08 Wed	###	###	10.2	10.21			###	###	###
2011-Jun-07 Tue	###	###	10.21	###	218,046	1,113,124	75.7	75.7	0.0
2011-Jun-06 Mon	10.4	10.45	10.27	10.27			###	###	###
2011-Jun-03 Fri	10.25	10.51	10.25	10.46	30,141	###	86.1	86.1	0.7
2011-Jun-02 Thu	10.48	###	###	10.54	66,054	0	79.8	79.8	0.8
2011-Jun-01 Wed	10.47	10.53	10.42	10.5			###	###	0.8
2011-May-31 Tue	10.41	10.51	###	10.5	99,653	523,676	69.6	69.6	0.8
2011-May-30 Mon	10.42	10.47	###	10.42	102,773	###	72.5	72.5	0.7
2011-May-27 Fri	###	10.47	###	10.42	75,043	392,850	68.3	68.3	0.7
2011-May-26 Thu	10.2	###	10.2	###	100,052	###	###	###	0.0
2011-May-25 Wed	10.2	###	10.2	10.2	22,350	113,984	82.4	82.4	0.7
2011-May-24 Tue	###	###	10.2	10.2	23,649	###	26.9	26.9	0.7
2011-May-23 Mon	###	###	###	10.29	16,242	0	89.0	89.0	###
2011-May-20 Fri	###	###	###	###	30,822	0	14.0	14.0	0.0
2011-May-19 Thu	10.2	###	###	###			###	###	0.0
2011-May-18 Wed	###	###	###	###	31,656	0	###	###	0.0
2011-May-17 Tue	###	###	###	###	31,940	0	31.2	31.2	0.0
2011-May-16 Mon	10.2	10.2	###	###			###	###	0.0
2011-May-13 Fri	10.2	10.23	###	###			###	###	0.0
2011-May-12 Thu	10.2	10.21	###	###	41,155	###	###	###	0.0
2011-May-11 Wed	10.2	10.29	10.2	10.23	24,223	###	###	###	###
2011-May-10 Tue	10.25	10.25	###	###	28,689	###	###	###	0.0
2011-May-09 Mon	10.2	10.27	###	10.22			70.3	70.3	0.7
2011-May-06 Fri	10.2	10.2	###	###	77,272	394,087	###	###	0.0
2011-May-05 Thu	10.44	10.44	10.2	10.2	45,753	472,170	11.9	11.9	0.7
2011-May-04 Wed	###	###	###	###	47,743	0	###	###	0.0
2011-May-03 Tue	10.55	10.55	10.25	10.44			###	###	0.7
2011-May-02 Mon	10.47	10.57	10.45	10.53			83.4	83.4	0.8
2011-Apr-29 Fri	###	###	10.47	10.47	27,229	142,543	35.6	35.6	0.7
2011-Apr-28 Thu	10.7	10.7	###	###	63,354	338,943	###	###	0.0
2011-Apr-27 Wed	###	10.72	###	###			48.7	48.7	0.0
2011-Apr-21 Thu	10.7	10.74	###	10.71	47,678	###	###	###	###
2011-Apr-20 Wed	10.58	10.72	10.5	10.7			72.0	72.0	0.8
2011-Apr-19 Tue	10.8	10.8	10.54	10.54	39,840	###	###	###	0.8
2011-Apr-18 Mon	###	###	10.89	10.89	35,471	###	###	###	0.8
2011-Apr-15 Fri	###	###	10.85	10.87	27,340	###	###	###	###
2011-Apr-14 Thu	###	###	10.86	10.86			###	###	0.8
2011-Apr-13 Wed	###	###	10.87	10.87	21,146	114,928	###	###	###
2011-Apr-12 Tue	###	###	###	###	60,759	0	32.3	32.3	0.0
2011-Apr-11 Mon	###	###	###	###	74,489	0	24.8	24.8	0.0
2011-Apr-08 Fri	###	11.24	###	###			23.4	23.4	0.0
2011-Apr-07 Thu	###	###	###	###			35.3	35.3	0.0
2011-Apr-06 Wed	###	###	###	###			27.5	27.5	0.0
2011-Apr-05 Tue	###	11.21	###	###			###	###	0.0
2011-Apr-04 Mon	###	###	###	###	70,152	0	28.6	28.6	0.0
2011-Apr-01 Fri	###	###	###	###	55,179	0	28.5	28.5	0.0
2011-Mar-31 Thu	10.88	###	10.88	###	50,925	###	###	###	0.0
2011-Mar-30 Wed	###	###	10.85	10.88			21.9	21.9	0.8
2011-Mar-29 Tue	###	###	10.76	10.8			###	###	###
2011-Mar-28 Mon	###	###	10.85	10.85			30.3	30.3	0.8
2011-Mar-25 Fri	10.8	###	10.8	###	32,573	###	###	###	0.0
2011-Mar-24 Thu	10.79	###	10.76	10.89	45,744	###	70.0	70.0	0.8
2011-Mar-23 Wed	10.7	10.78	10.7	10.7	26,846	288,326	70.5	70.5	0.8
2011-Mar-22 Tue	10.75	10.78	###	###	32,474	###	###	###	0.0
2011-Mar-21 Mon	10.56	10.7	10.55	###	25,952	275,740	66.8	66.8	0.0
2011-Mar-18 Fri	10.5	###	10.49	10.53	80,250	###	###	###	0.8
2011-Mar-17 Thu	10.5	10.56	###	10.46	29,877	157,750	25.2	25.2	0.7
2011-Mar-16 Wed	###	10.71	###	###	40,157	215,040	###	###	0.0
2011-Mar-15 Tue	###	10.7	10.2	10.28	178,675	1,867,153	###	###	0.7
2011-Mar-14 Mon	###	###	10.7	10.7			30.1	30.1	0.8
2011-Mar-11 Fri	###	###	10.7	10.78	61,627	###	###	###	0.8
2011-Mar-10 Thu	###	###	###	###	252,148	0	###	###	0.0
2011-Mar-09 Wed	###	###	###	###			27.5	27.5	0.0
2011-Mar-08 Tue	###	11.23	###	###	50,078	281,187	###	###	0.0
2011-Mar-07 Mon	###	###	###	###	64,579	0	###	###	0.0
2011-Mar-04 Fri	11.4	11.42	###	###	99,184	566,340	###	###	0.0
2011-Mar-03 Thu	11.26	###	11.25	###			73.4	73.4	0.0
2011-Mar-02 Wed	###	###	11.25	11.26	34,546	194,321	###	###	0.8
2011-Mar-01 Tue	11.4	11.4	###	###	108,156	616,489	###	###	0.0
2011-Feb-28 Mon	###	11.45	11.25	11.26			###	###	0.8
2011-Feb-25 Fri	11.22	11.29	11.2	11.22	26,470	297,655	61.4	61.4	###
2011-Feb-24 Thu	###	11.25	###	###			###	###	0.0
2011-Feb-23 Wed	11.29	###	11.2	11.24	72,682	###	###	###	0.8
2011-Feb-22 Tue	11.41	11.42	###	###	59,841	###	###	###	0.0
2011-Feb-21 Mon	11.43	11.5	###	11.42	34,956	###	###	###	0.8
2011-Feb-18 Fri	11.4	11.43	11.4	11.4	333,829	3,810,658	###	###	0.8
2011-Feb-17 Thu	11.5	11.5	11.4	11.45			###	###	0.8
2011-Feb-16 Wed	11.5	11.53	11.4	11.4	80,873	###	29.7	29.7	0.8
2011-Feb-15 Tue	###	11.45	11.29	###			69.5	69.5	0.0
2011-Feb-14 Mon	11.49	11.5	###	###			###	###	0.0
2011-Feb-11 Fri	11.4	11.49	###	11.49			###	###	###
2011-Feb-10 Thu	###	11.49	###	11.43	34,677	###	73.9	73.9	###
2011-Feb-09 Wed	###	###	11.29	###			###	###	0.0
2011-Feb-08 Tue	###	###	###	###			71.2	71.2	0.0
2011-Feb-07 Mon	###	###	###	###	25,849	0	34.8	34.8	0.0
2011-Feb-04 Fri	###	11.4	###	###			###	###	0.0
2011-Feb-03 Thu	11.4	11.43	###	11.4			###	###	0.8
2011-Feb-02 Wed	###	11.4	###	###			65.4	65.4	0.0
2011-Feb-01 Tue	###	###	###	###			26.6	26.6	0.0
2011-Jan-31 Mon	11.29	###	11.25	11.29			###	###	###
2011-Jan-28 Fri	11.4	11.4	11.27	###	24,454	277,186	42.2	42.2	0.0
2011-Jan-27 Thu	11.4	11.4	11.26	###			32.3	32.3	0.0
2011-Jan-25 Tue	###	###	11.25	###			31.9	31.9	0.0
2011-Jan-24 Mon	11.47	11.47	11.29	###	31,120	354,145	32.7	32.7	0.0
2011-Jan-21 Fri	11.52	11.52	11.41	11.41			###	###	###
2011-Jan-20 Thu	11.53	11.53	11.45	11.5	34,024	###	###	###	###
2011-Jan-19 Wed	11.5	###	11.5	11.54			###	###	0.8
2011-Jan-18 Tue	###	11.5	11.25	11.5			80.8	80.8	###
2011-Jan-17 Mon	###	11.44	11.27	###			40.4	40.4	0.0
2011-Jan-14 Fri	11.29	11.41	11.29	###			###	###	0.0
2011-Jan-13 Thu	###	###	###	###			###	###	0.0
2011-Jan-12 Wed	###	###	###	###	14,484	0	29.1	29.1	0.0
2011-Jan-11 Tue	###	###	###	###			###	###	0.0
2011-Jan-10 Mon	###	11.2	###	###			###	###	0.0
2011-Jan-07 Fri	###	###	###	###			35.1	35.1	0.0
2011-Jan-06 Thu	11.23	11.27	###	###			###	###	0.0
2011-Jan-05 Wed	###	11.29	###	11.2			###	###	0.8
2011-Jan-04 Tue	###	###	###	###	12,876	0	###	###	0.0
2010-Dec-31 Fri	11.24	11.24	###	11.23			32.0	32.0	0.8
2010-Dec-30 Thu	###	###	###	11.24			23.4	23.4	0.8
2010-Dec-29 Wed	11.25	###	11.2	###	28,173	###	71.5	71.5	0.0
2010-Dec-24 Fri	11.28	11.28	###	11.2	101,970	###	###	###	0.8
2010-Dec-23 Thu	###	###	###	11.28			###	###	0.8
2010-Dec-22 Wed	###	11.2	###	###			81.0	81.0	0.0
2010-Dec-21 Tue	###	###	###	###	27,149	0	###	###	0.0
2010-Dec-20 Mon	###	###	###	###	16,921	0	###	###	0.0
2010-Dec-17 Fri	###	###	###	###	19,820	0	30.2	30.2	0.0
2010-Dec-16 Thu	###	###	###	###			25.6	25.6	0.0
2010-Dec-15 Wed	###	###	###	###	20,524	0	74.6	74.6	0.0
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	###	###	10.85	###			###	###	0.0
2010-Dec-10 Fri	###	###	10.85	###			###	###	0.0
2010-Dec-09 Thu	10.86	###	10.86	###			###	###	0.0
2010-Dec-08 Wed	###	###	10.86	10.86	62,183	337,653	30.4	30.4	0.8
2010-Dec-07 Tue	###	###	10.85	###	16,273	88,281	69.2	69.2	0.0
2010-Dec-06 Mon	###	###	###	###			28.1	28.1	0.0
2010-Dec-03 Fri	###	###	###	###			34.7	34.7	0.0
2010-Dec-02 Thu	10.84	###	10.84	###			###	###	0.0
2010-Dec-01 Wed	10.81	10.85	10.78	10.83	28,372	306,843	###	###	###
2010-Nov-30 Tue	10.85	###	10.8	10.8			35.5	35.5	###
2010-Nov-29 Mon	10.85	10.89	10.75	10.85	42,956	464,783	###	###	0.8
2010-Nov-26 Fri	10.82	###	10.82	###			###	###	0.0
2010-Nov-25 Thu	10.83	###	10.75	10.82	34,174	183,685	###	###	0.8
2010-Nov-24 Wed	###	###	10.55	10.82	95,177	502,058	21.9	21.9	0.8
2010-Nov-23 Tue	###	###	###	###	79,756	0	39.8	39.8	0.0
2010-Nov-22 Mon	###	###	###	###			###	###	0.0
2010-Nov-19 Fri	###	###	###	###			###	###	0.0
2010-Nov-18 Thu	###	###	###	###	61,154	0	###	###	0.0
2010-Nov-17 Wed	###	11.43	###	###	89,677	###	###	###	0.0
2010-Nov-16 Tue	11.46	11.56	11.46	11.46	72,757	###	73.4	73.4	0.8
2010-Nov-15 Mon	11.5	11.56	11.42	11.45	50,326	578,245	33.1	33.1	0.8
2010-Nov-12 Fri	11.55	11.55	11.45	11.5	22,856	262,844	###	###	###
2010-Nov-11 Thu	11.45	11.52	11.4	11.5			65.1	65.1	###
2010-Nov-10 Wed	11.55	11.55	11.4	11.4			29.6	29.6	0.8
2010-Nov-09 Tue	11.56	###	11.52	11.56	60,456	348,226	70.0	70.0	0.8
2010-Nov-08 Mon	11.71	11.74	11.54	11.58	785,341	###	###	###	0.8
2010-Nov-05 Fri	###	11.74	###	11.7	62,347	365,976	67.4	67.4	0.8
2010-Nov-04 Thu	11.59	11.7	11.56	###			71.6	71.6	0.0
2010-Nov-03 Wed	11.55	###	11.52	###	28,571	###	###	###	0.0
2010-Nov-02 Tue	11.44	11.55	11.43	11.52			75.7	75.7	0.8
2010-Nov-01 Mon	###	11.49	###	11.43			71.4	71.4	###
2010-Oct-29 Fri	11.46	11.47	###	###			###	###	0.0
2010-Oct-28 Thu	11.44	11.55	11.43	11.43	24,322	279,459	###	###	###
2010-Oct-27 Wed	###	###	11.42	11.44	34,726	198,285	###	###	0.8
2010-Oct-26 Tue	11.46	###	11.46	11.57	60,576	###	78.9	78.9	###
2010-Oct-25 Mon	###	11.48	###	11.46			65.1	65.1	0.8
2010-Oct-22 Fri	11.4	11.4	###	###	32,343	184,355	###	###	0.0
2010-Oct-21 Thu	11.45	11.45	###	###	10,472	59,952	29.6	29.6	0.0
2010-Oct-20 Wed	11.4	11.48	###	11.46			70.2	70.2	0.8
2010-Oct-19 Tue	###	11.49	###	11.45	57,524	330,475	75.7	75.7	0.8
2010-Oct-18 Mon	11.45	11.45	###	11.43	34,275	196,224	41.3	41.3	###
2010-Oct-15 Fri	11.45	11.45	###	11.43	73,942	###	###	###	###
2010-Oct-14 Thu	###	###	11.4	11.41			###	###	###
2010-Oct-13 Wed	11.51	11.59	11.48	11.49	34,826	###	###	###	###
2010-Oct-12 Tue	11.56	###	11.48	11.5	55,652	319,442	###	###	###
2010-Oct-11 Mon	11.54	###	11.5	11.55			###	###	0.8
2010-Oct-08 Fri	11.58	11.58	11.52	11.58			63.0	63.0	0.8
2010-Oct-07 Thu	###	###	11.56	11.58			24.4	24.4	0.8
2010-Oct-06 Wed	11.54	###	11.54	###	47,781	###	69.6	69.6	0.0
2010-Oct-05 Tue	11.56	###	11.51	11.51	44,220	254,486	31.0	31.0	0.8
2010-Oct-04 Mon	11.57	11.59	11.53	11.53	26,770	###	30.9	30.9	###
2010-Oct-01 Fri	###	###	11.54	11.55			33.8	33.8	0.8
2010-Sep-30 Thu	###	###	11.58	###	52,740	###	37.7	37.7	0.0
2010-Sep-29 Wed	11.7	11.75	###	###	60,889	357,722	###	###	0.0
2010-Sep-28 Tue	###	###	###	11.7	67,841	0	###	###	0.8
2010-Sep-27 Mon	11.86	###	11.85	11.89	30,926	###	70.1	70.1	###
2010-Sep-24 Fri	11.89	###	11.85	11.85			###	###	###
2010-Sep-23 Thu	###	###	11.85	###	73,849	437,555	###	###	0.0
2010-Sep-22 Wed	###	###	11.87	###			###	###	0.0
2010-Sep-21 Tue	11.89	###	11.89	###	17,854	106,142	###	###	0.0
2010-Sep-20 Mon	###	###	11.85	11.87			###	###	0.8
2010-Sep-17 Fri	11.82	###	11.82	###	22,677	134,021	###	###	0.0
2010-Sep-16 Thu	###	###	11.78	11.83	72,623	427,749	###	###	0.8
2010-Sep-15 Wed	11.83	###	###	###	87,742	0	73.1	73.1	0.0
2010-Sep-14 Tue	11.8	11.88	11.77	11.82	82,278	###	###	###	0.8
2010-Sep-13 Mon	11.8	11.85	11.59	11.76	24,988	292,859	###	###	0.8
2010-Sep-10 Fri	11.59	11.87	11.54	11.8			###	###	0.8
2010-Sep-09 Thu	###	###	11.5	11.5			19.5	19.5	###
2010-Sep-08 Wed	###	###	11.43	11.5			26.8	26.8	###
2010-Sep-07 Tue	11.47	11.84	11.47	###			83.7	83.7	0.0
2010-Sep-06 Mon	###	11.59	11.29	11.4			###	###	0.8
2010-Sep-03 Fri	###	###	###	###	11,341	0	13.2	13.2	0.0
2010-Sep-02 Thu	11.47	11.59	11.24	###			###	###	0.0
2010-Sep-01 Wed	11.29	11.59	11.24	11.43			69.4	69.4	###
2010-Aug-31 Tue	###	11.22	###	###			###	###	0.0
2010-Aug-30 Mon	###	11.4	###	###	46,182	###	###	###	0.0
2010-Aug-27 Fri	###	###	###	###	32,589	0	###	###	0.0
2010-Aug-26 Thu	11.2	11.2	###	###			25.7	25.7	0.0
2010-Aug-25 Wed	###	###	###	###	37,889	0	###	###	0.0
2010-Aug-24 Tue	###	11.58	11.28	###			###	###	0.0
2010-Aug-23 Mon	11.24	11.58	11.24	###	1,203,754	###	81.8	81.8	0.0
2010-Aug-20 Fri	###	###	###	11.24			###	###	0.8
2010-Aug-19 Thu	###	###	###	###			13.0	13.0	0.0
2010-Aug-18 Wed	11.54	###	11.53	###			###	###	0.0
2010-Aug-17 Tue	###	###	11.43	11.54			20.4	20.4	0.8
2010-Aug-16 Mon	###	###	11.5	###			###	###	0.0
2010-Aug-13 Fri	11.55	###	11.5	###			60.0	60.0	0.0
2010-Aug-12 Thu	11.58	11.59	11.44	11.55			###	###	0.8
2010-Aug-11 Wed	11.75	11.8	###	###	72,078	###	###	###	0.0
2010-Aug-10 Tue	11.78	11.86	11.75	11.8	14,923	###	78.3	78.3	0.8
2010-Aug-09 Mon	11.85	###	11.7	11.83	28,828	168,643	###	###	0.8
2010-Aug-06 Fri	11.86	###	11.81	###			68.9	68.9	0.0
2010-Aug-05 Thu	###	###	11.85	11.85	88,350	523,473	21.2	21.2	###
2010-Aug-04 Wed	###	###	###	###			73.7	73.7	0.0
2010-Aug-03 Tue	###	###	###	###			27.7	27.7	0.0
2010-Aug-02 Mon	11.88	###	11.81	###			###	###	0.0
2010-Jul-30 Fri	###	###	11.81	11.81	22,429	132,443	24.0	24.0	###
2010-Jul-29 Thu	###	###	###	###	15,726	0	27.0	27.0	0.0
2010-Jul-28 Wed	###	###	###	###	13,482	0	66.3	66.3	0.0
2010-Jul-27 Tue	###	###	###	###	14,083	0	###	###	0.0
2010-Jul-26 Mon	###	###	11.89	###			70.8	70.8	0.0
2010-Jul-23 Fri	###	###	###	###			27.1	27.1	0.0
2010-Jul-22 Thu	###	###	###	###			22.5	22.5	0.0
2010-Jul-21 Wed	###	###	###	###	11,881	0	72.5	72.5	0.0
2010-Jul-20 Tue	###	###	###	###	16,648	0	66.7	66.7	0.0
2010-Jul-19 Mon	###	12.22	###	###	9,759	59,627	###	###	0.0
2010-Jul-16 Fri	12.24	12.29	###	12.21	10,026	###	32.5	32.5	0.9
2010-Jul-15 Thu	12.24	12.25	###	12.2	8,425	###	31.9	31.9	###
2010-Jul-14 Wed	###	###	###	12.25	64,926	0	###	###	0.9
2010-Jul-13 Tue	###	###	12.22	###			###	###	0.0
2010-Jul-12 Mon	###	12.41	12.29	###			26.6	26.6	0.0
2010-Jul-09 Fri	12.41	12.46	###	###	16,243	###	###	###	0.0
2010-Jul-08 Thu	12.28	12.51	###	###			71.0	71.0	0.0
2010-Jul-07 Wed	###	12.27	###	###			###	###	0.0
2010-Jul-06 Tue	###	###	11.85	###			79.1	79.1	0.0
2010-Jul-05 Mon	###	###	11.85	###	13,773	###	76.5	76.5	0.0
2010-Jul-02 Fri	11.88	###	11.8	###	17,971	106,028	###	###	0.0
2010-Jul-01 Thu	###	###	11.76	11.85			###	###	###
2010-Jun-30 Wed	12.2	12.2	11.8	###			21.4	21.4	0.0
2010-Jun-29 Tue	###	12.24	###	###			43.2	43.2	0.0
2010-Jun-28 Mon	12.25	12.27	###	###			###	###	0.0
2010-Jun-25 Fri	12.26	###	###	12.24	54,557	0	37.6	37.6	0.9
2010-Jun-24 Thu	12.26	###	12.25	###			###	###	0.0
2010-Jun-23 Wed	###	###	12.25	12.26	36,928	226,184	###	###	0.9
2010-Jun-22 Tue	###	12.4	###	###	25,551	###	###	###	0.0
2010-Jun-21 Mon	###	12.43	###	12.4	56,355	350,246	###	###	0.9
2010-Jun-18 Fri	12.2	###	12.2	###	66,587	406,180	71.5	71.5	0.0
2010-Jun-17 Thu	###	###	12.21	###	42,971	###	73.6	73.6	0.0
2010-Jun-16 Wed	12.28	###	12.2	12.26			###	###	0.9
2010-Jun-15 Tue	###	###	12.2	12.26			33.8	33.8	0.9
2010-Jun-11 Fri	12.21	###	###	###			75.5	75.5	0.0
2010-Jun-10 Thu	###	###	###	###	15,079	0	###	###	0.0
2010-Jun-09 Wed	12.21	12.21	###	###	19,686	120,183	###	###	0.0
2010-Jun-08 Tue	12.2	###	###	12.25	27,258	0	###	###	0.9
2010-Jun-07 Mon	12.2	###	###	12.2			###	###	###
2010-Jun-04 Fri	###	###	###	12.22	36,729	0	83.1	83.1	0.9
2010-Jun-03 Thu	###	12.28	###	12.24	92,145	565,770	81.3	81.3	0.9
2010-Jun-02 Wed	###	###	###	###	40,526	0	###	###	0.0
2010-Jun-01 Tue	###	###	###	###	53,144	0	###	###	0.0
2010-May-31 Mon	###	###	11.74	###			###	###	0.0
2010-May-28 Fri	11.73	###	11.73	###	37,643	220,776	###	###	0.0
2010-May-27 Thu	11.53	11.73	11.5	###	34,572	401,553	67.9	67.9	0.0
2010-May-26 Wed	11.57	11.85	###	###			29.5	29.5	0.0
2010-May-25 Tue	11.8	11.84	11.5	11.5			###	###	###
2010-May-24 Mon	###	11.8	###	11.75	152,159	###	###	###	###
2010-May-21 Fri	###	11.8	###	###	95,385	562,771	27.9	27.9	0.0
2010-May-20 Thu	###	12.22	11.85	###	42,040	505,951	###	###	0.0
2010-May-19 Wed	12.24	12.26	###	###	73,743	452,044	###	###	0.0
2010-May-18 Tue	12.52	12.52	###	12.25	40,929	###	26.3	26.3	0.9
2010-May-17 Mon	###	###	###	12.52			###	###	0.9
2010-May-14 Fri	12.78	12.78	###	12.73	43,126	275,575	###	###	###
2010-May-13 Thu	12.55	12.8	12.52	12.8			###	###	0.9
2010-May-12 Wed	12.23	###	12.2	12.51			###	###	###
2010-May-11 Tue	###	###	12.2	12.2			28.0	28.0	###
2010-May-10 Mon	###	12.52	###	12.52			###	###	0.9
2010-May-07 Fri	###	12.27	11.8	###			59.5	59.5	0.0
2010-May-06 Thu	12.49	12.49	12.21	12.28			###	###	0.9
2010-May-05 Wed	12.5	12.51	###	12.49	64,874	405,786	36.3	36.3	0.9
2010-May-04 Tue	12.84	12.85	###	###	40,783	###	41.1	41.1	0.0
2010-May-03 Mon	###	###	###	12.7			27.6	27.6	0.9
2010-Apr-30 Fri	12.85	###	12.81	###			###	###	0.0
2010-Apr-29 Thu	###	###	12.8	12.82			###	###	0.9
2010-Apr-28 Wed	###	###	###	###			28.1	28.1	0.0
2010-Apr-27 Tue	###	###	###	###			32.6	32.6	0.0
2010-Apr-23 Fri	13.29	###	###	###			70.5	70.5	0.0
2010-Apr-22 Thu	13.47	13.49	###	13.43	50,783	###	###	###	###
2010-Apr-21 Wed	13.42	13.5	13.42	13.47			###	###	1.0
2010-Apr-20 Tue	13.45	13.47	###	13.44	36,655	246,871	###	###	###
2010-Apr-19 Mon	###	13.4	###	###			###	###	0.0
2010-Apr-16 Fri	13.49	13.5	###	13.44			###	###	###
2010-Apr-15 Thu	13.4	13.53	###	13.5			76.7	76.7	1.0
2010-Apr-14 Wed	###	13.4	###	###			68.6	68.6	0.0
2010-Apr-13 Tue	###	###	###	###			44.8	44.8	0.0
2010-Apr-12 Mon	###	13.4	###	###	71,149	###	32.2	32.2	0.0
2010-Apr-09 Fri	###	###	13.2	###			###	###	0.0
2010-Apr-08 Thu	13.48	13.49	###	###			###	###	0.0
2010-Apr-07 Wed	13.48	13.51	13.42	13.49			###	###	###
2010-Apr-06 Tue	13.5	13.5	13.29	13.45			###	###	###
2010-Apr-01 Thu	13.2	13.55	###	13.51	226,376	###	###	###	###
2010-Mar-31 Wed	###	13.25	###	13.2	199,358	1,320,746	77.5	77.5	0.9
2010-Mar-30 Tue	12.88	###	12.88	###	403,855	2,600,826	###	###	0.0
2010-Mar-29 Mon	12.85	###	12.82	12.85	91,521	586,649			0.9
2010-Mar-26 Fri	###	###	###	###			86.4	86.4	0.0
2010-Mar-25 Thu	###	###	###	###			74.2	74.2	0.0
2010-Mar-24 Wed	###	###	###	###			34.4	34.4	0.0
2010-Mar-23 Tue	###	###	12.58	###			###	###	0.0
2010-Mar-22 Mon	###	###	12.54	###	43,682	273,886	74.6	74.6	0.0
2010-Mar-19 Fri	###	###	12.59	###	75,372	###	###	###	0.0
2010-Mar-18 Thu	###	###	12.5	###	79,681	###	71.8	71.8	0.0
2010-Mar-17 Wed	###	###	12.52	###	68,556	###	67.3	67.3	0.0
2010-Mar-16 Tue	###	###	12.51	###			73.3	73.3	0.0
2010-Mar-15 Mon	###	###	12.57	###			76.9	76.9	0.0
2010-Mar-12 Fri	12.59	###	12.5	###	64,280	401,750	70.3	70.3	0.0
2010-Mar-11 Thu	12.54	###	12.5	12.59			76.8	76.8	###
2010-Mar-10 Wed	12.42	###	12.42	12.55			###	###	###
2010-Mar-09 Tue	12.4	12.41	###	###			30.1	30.1	0.0
2010-Mar-08 Mon	12.29	12.41	12.27	###	71,082	877,151	###	###	0.0
2010-Mar-05 Fri	12.28	12.28	12.21	12.25			28.7	28.7	0.9
2010-Mar-04 Thu	###	###	###	12.28	30,045	0	###	###	0.9
2010-Mar-03 Wed	12.2	###	12.2	12.29			###	###	0.9
2010-Mar-02 Tue	12.25	12.25	###	###			32.9	32.9	0.0
2010-Mar-01 Mon	###	###	###	12.22	51,175	0	26.8	26.8	0.9
2010-Feb-26 Fri	###	###	12.28	###	52,529	322,528	###	###	0.0
2010-Feb-25 Thu	###	12.4	12.26	###	55,588	###	###	###	0.0
2010-Feb-24 Wed	12.27	###	12.26	###			75.1	75.1	0.0
2010-Feb-23 Tue	###	###	12.26	12.29			33.6	33.6	0.9
2010-Feb-22 Mon	###	###	12.25	###	62,488	###	68.5	68.5	0.0
2010-Feb-19 Fri	###	12.42	12.26	12.26			39.9	39.9	0.9
2010-Feb-18 Thu	12.25	###	12.25	###			76.4	76.4	0.0
2010-Feb-17 Wed	###	12.29	###	12.25			73.7	73.7	0.9
2010-Feb-16 Tue	###	###	###	###			75.9	75.9	0.0
2010-Feb-15 Mon	12.2	12.2	###	###	26,170	###	33.6	33.6	0.0
2010-Feb-12 Fri	###	12.25	###	###	44,542	###	###	###	0.0
2010-Feb-11 Thu	###	12.21	###	###			22.2	22.2	0.0
2010-Feb-10 Wed	###	12.2	###	###			###	###	0.0
2010-Feb-09 Tue	###	###	###	###	101,153	0	###	###	0.0
2010-Feb-08 Mon	###	###	###	###			###	###	0.0
2010-Feb-05 Fri	###	###	###	###			71.8	71.8	0.0
2010-Feb-04 Thu	12.26	12.45	12.26	12.26			###	###	0.9
2010-Feb-03 Wed	12.2	12.4	12.2	12.29			74.8	74.8	0.9
2010-Feb-02 Tue	###	###	###	###	52,424	0	###	###	0.0
2010-Feb-01 Mon	###	###	###	###	79,279	0	###	###	0.0
2010-Jan-29 Fri	###	###	12.23	12.25			###	###	0.9
2010-Jan-28 Thu	12.44	12.47	###	12.43	66,176	###	34.7	34.7	0.9
2010-Jan-27 Wed	12.5	12.53	###	12.43			###	###	0.9
2010-Jan-25 Mon	12.5	12.55	12.41	12.5	59,953	###	61.7	61.7	0.9
2010-Jan-22 Fri	12.59	###	12.5	12.5	101,329	###	###	###	0.9
2010-Jan-21 Thu	12.72	12.72	12.58	###	80,388	###	35.8	35.8	0.0
2010-Jan-20 Wed	###	12.73	###	12.73			###	###	###
2010-Jan-19 Tue	12.57	12.7	12.55	###	136,084	###	82.3	82.3	0.0
2010-Jan-18 Mon	###	###	12.5	12.54	111,446	###	29.0	29.0	0.9
2010-Jan-15 Fri	12.52	###	12.51	###			76.6	76.6	0.0
2010-Jan-14 Thu	12.54	12.55	12.5	12.52			34.4	34.4	0.9
2010-Jan-13 Wed	12.5	12.54	12.48	12.53			71.4	71.4	###
2010-Jan-12 Tue	12.5	12.53	12.46	12.5	152,058	###	###	###	0.9
2010-Jan-11 Mon	12.5	12.53	12.41	12.5			###	###	0.9
2010-Jan-08 Fri	12.48	12.55	12.45	12.5			69.3	69.3	0.9
2010-Jan-07 Thu	12.5	12.55	12.48	12.49			33.6	33.6	0.9
2010-Jan-06 Wed	12.55	12.59	12.45	12.55			65.6	65.6	###
2010-Jan-05 Tue	12.5	###	12.48	###	128,550	802,152	###	###	0.0
2010-Jan-04 Mon	12.42	12.5	###	12.49	60,383	###	###	###	0.9
2009-Dec-31 Thu	12.49	12.5	12.4	12.48	42,025	###	###	###	###
2009-Dec-30 Wed	12.42	12.5	###	12.5			###	###	0.9
2009-Dec-29 Tue	###	12.44	###	12.42	56,328	###	###	###	0.9
2009-Dec-24 Thu	###	###	###	###			###	###	0.0
2009-Dec-23 Wed	###	###	12.28	###	57,845	###	62.4	62.4	0.0
2009-Dec-22 Tue	12.24	###	###	###	59,751	0	###	###	0.0
2009-Dec-21 Mon	12.24	###	12.2	12.26	44,886	###	###	###	0.9
2009-Dec-18 Fri	12.25	###	12.21	12.24	28,226	###	###	###	0.9
2009-Dec-17 Thu	###	###	12.29	###	48,050	###	69.7	69.7	0.0
2009-Dec-16 Wed	###	###	12.29	###	49,055	301,442	###	###	0.0
2009-Dec-15 Tue	###	12.4	###	###	51,529	319,479	69.2	69.2	0.0
2009-Dec-14 Mon	###	12.4	###	12.4	134,928	836,553	73.5	73.5	0.9
2009-Dec-11 Fri	12.4	12.4	###	###	50,626	313,881	30.3	30.3	0.0
2009-Dec-10 Thu	12.4	12.45	###	###	92,282	574,455	###	###	0.0
2009-Dec-09 Wed	###	12.42	12.2	12.41			77.5	77.5	###
2009-Dec-08 Tue	12.4	12.41	###	###	56,355	349,682	###	###	0.0
2009-Dec-07 Mon	12.43	12.45	###	12.4			###	###	0.9
2009-Dec-04 Fri	12.48	12.5	12.42	12.44	57,229	713,073	37.0	37.0	0.9
2009-Dec-03 Thu	12.53	12.54	12.48	12.52	88,254	1,104,057	###	###	0.9
2009-Dec-02 Wed	12.55	12.57	12.44	12.5	145,777	1,822,941	###	###	0.9
2009-Dec-01 Tue	###	###	12.47	12.5	148,243	###	28.9	28.9	0.9
2009-Nov-30 Mon	###	###	###	###			75.1	75.1	0.0
2009-Nov-27 Fri	12.5	12.51	###	###	153,483	###	###	###	0.0
2009-Nov-26 Thu	###	###	12.5	###			73.8	73.8	0.0
2009-Nov-25 Wed	12.53	###	12.46	###	190,126	1,184,484	###	###	0.0
2009-Nov-24 Tue	12.59	12.59	12.49	12.55	155,748	1,953,079	###	###	###
2009-Nov-23 Mon	12.4	12.59	###	12.59	115,985	730,125	77.6	77.6	###
2009-Nov-20 Fri	12.5	12.5	###	12.42			32.0	32.0	0.9
2009-Nov-19 Thu	12.54	12.54	###	12.54			74.0	74.0	0.9
2009-Nov-18 Wed	12.84	12.87	12.75	12.82	185,659	###	38.3	38.3	0.9
2009-Nov-17 Tue	###	###	12.79	12.83			45.5	45.5	###
2009-Nov-16 Mon	12.89	###	12.79	12.88			30.3	30.3	###
2009-Nov-13 Fri	12.82	12.87	12.71	12.83	149,450	###	66.6	66.6	###
2009-Nov-12 Thu	12.78	###	12.77	12.82			###	###	0.9
2009-Nov-11 Wed	12.72	12.78	###	12.73	219,650	###	###	###	###
2009-Nov-10 Tue	12.76	12.81	12.57	###	171,727	###	32.9	32.9	0.0
2009-Nov-09 Mon	12.44	###	12.4	###			76.2	76.2	0.0
2009-Nov-06 Fri	12.49	12.55	###	12.44	212,775	###	27.2	27.2	0.9
2009-Nov-05 Thu	12.41	12.47	12.4	12.47			###	###	###
2009-Nov-04 Wed	###	12.48	###	12.4			73.6	73.6	0.9
2009-Nov-03 Tue	###	12.42	###	12.42	363,183	###	78.9	78.9	0.9
2009-Nov-02 Mon	12.55	12.58	12.26	12.5	611,352	###	29.3	29.3	0.9
2009-Oct-30 Fri	13.21	13.21	12.85	###			20.7	20.7	0.0
2009-Oct-29 Thu	###	###	###	###			###	###	0.0
2009-Oct-28 Wed	###	###	###	###			###	###	0.0
2009-Oct-27 Tue	13.5	13.7	###	13.24			###	###	0.9
2009-Oct-26 Mon	###	###	###	###			82.1	82.1	0.0
2009-Oct-23 Fri	13.5	###	13.29	###	86,771	###	###	###	0.0
2009-Oct-22 Thu	###	###	13.5	13.52			###	###	1.0
2009-Oct-21 Wed	###	###	###	14.2	25,187	0	###	###	1.0
2009-Oct-20 Tue	14.23	14.23	###	###			###	###	0.0
2009-Oct-19 Mon	14.25	###	14.23	14.25	49,145	###	72.5	72.5	1.0
2009-Oct-16 Fri	###	###	###	###	52,778	0	###	###	0.0
2009-Oct-15 Thu	###	###	14.25	###			###	###	0.0
2009-Oct-14 Wed	###	###	###	14.25			64.2	64.2	1.0
2009-Oct-13 Tue	###	14.24	###	###			67.3	67.3	0.0
2009-Oct-12 Mon	14.22	14.22	###	###	37,425	###	37.1	37.1	0.0
2009-Oct-09 Fri	###	###	14.22	14.25	32,054	###	35.8	35.8	1.0
2009-Oct-08 Thu	###	###	14.25	###			60.5	60.5	0.0
2009-Oct-07 Wed	14.45	14.52	14.28	14.5	47,646	###	65.6	65.6	1.0
2009-Oct-06 Tue	14.59	###	14.52	14.57			41.8	41.8	###
2009-Oct-05 Mon	###	14.73	14.53	###			###	###	0.0
2009-Oct-02 Fri	###	14.74	###	###			###	###	0.0
2009-Oct-01 Thu	###	###	14.73	14.86			###	###	###
2009-Sep-30 Wed	###	###	14.85	14.85	14,326	106,370	29.2	29.2	###
2009-Sep-29 Tue	###	###	###	###			37.1	37.1	0.0
2009-Sep-28 Mon	15.4	15.4	14.7	###	88,352	###	###	###	0.0
2009-Sep-25 Fri	###	###	15.56	###			###	###	0.0
2009-Sep-24 Thu	###	16.8	###	15.75			25.6	25.6	1.1
2009-Sep-23 Wed	13.55	###	13.55	###			83.3	83.3	0.0
2009-Sep-22 Tue	###	###	###	###			###	###	0.0
2009-Sep-21 Mon	###	###	###	###	22,379	0	###	###	0.0
2009-Sep-18 Fri	###	###	###	###	15,775	0	###	###	0.0
2009-Sep-17 Thu	13.45	13.45	###	###			###	###	0.0
2009-Sep-16 Wed	###	13.42	13.26	13.4	23,374	###	###	###	1.0
2009-Sep-15 Tue	13.4	13.4	###	13.4			###	###	1.0
2009-Sep-14 Mon	###	13.42	###	13.42			###	###	1.0
2009-Sep-11 Fri	###	13.41	###	###			31.4	31.4	0.0
2009-Sep-10 Thu	###	###	###	###	1,724	0	64.5	64.5	0.0
2009-Sep-09 Wed	13.45	13.45	13.28	13.4	6,157	82,288	###	###	1.0
2009-Sep-08 Tue	13.45	13.58	13.4	13.45	15,385	207,543	61.4	61.4	###
2009-Sep-07 Mon	13.21	13.8	13.21	13.43			78.7	78.7	###
2009-Sep-04 Fri	###	###	###	###	13,744	0	33.8	33.8	0.0
2009-Sep-03 Thu	###	###	12.85	###	175,871	1,129,971	72.1	72.1	0.0
2009-Sep-02 Wed	###	###	12.85	12.88	15,387	###	31.1	31.1	###
2009-Sep-01 Tue	13.5	###	###	###	22,083	0	###	###	0.0
2009-Aug-31 Mon	13.8	###	13.7	13.84	2,629	###	###	###	1.0
2009-Aug-28 Fri	13.84	13.84	13.7	13.7	428	###	###	###	1.0
2009-Aug-27 Thu	###	###	13.8	###	7,372	###	###	###	0.0
2009-Aug-26 Wed	###	###	###	###			29.8	29.8	0.0
2009-Aug-25 Tue	###	###	###	###			69.1	69.1	0.0
2009-Aug-24 Mon	13.85	###	13.58	###			###	###	0.0
2009-Aug-21 Fri	13.8	###	13.79	13.85	9,321	###	82.2	82.2	###
2009-Aug-20 Thu	13.5	###	###	13.85			###	###	###
2009-Aug-19 Wed	13.4	###	13.4	13.5			###	###	1.0
2009-Aug-18 Tue	###	13.49	###	13.4			###	###	1.0
2009-Aug-17 Mon	13.48	13.49	###	13.49	83,825	###	###	###	###
2009-Aug-14 Fri	###	13.49	###	13.49	4,581	###	76.0	76.0	###
2009-Aug-13 Thu	13.49	13.5	###	13.5	17,083	###	###	###	1.0
2009-Aug-12 Wed	###	13.5	###	13.49	1,173	###	###	###	###
2009-Aug-11 Tue	###	13.5	###	13.49			###	###	###
2009-Aug-10 Mon	13.49	13.5	13.4	13.5			71.9	71.9	1.0
2009-Aug-07 Fri	###	13.5	###	13.45	2,176	14,688	87.3	87.3	###
2009-Aug-06 Thu	###	13.4	###	13.4			###	###	1.0
2009-Aug-05 Wed	13.2	###	###	###			###	###	0.0
2009-Aug-04 Tue	12.84	###	12.84	###			###	###	0.0
2009-Aug-03 Mon	###	###	12.84	12.84			###	###	0.9
2009-Jul-31 Fri	12.85	13.55	12.85	###	14,185	187,242	69.1	69.1	0.0
2009-Jul-30 Thu	12.88	12.88	12.85	12.85			28.5	28.5	0.9
2009-Jul-29 Wed	13.53	13.55	12.85	12.87			5.8	5.8	###
2009-Jul-28 Tue	###	###	###	13.55			20.6	20.6	1.0
2009-Jul-27 Mon	12.55	13.83	12.55	13.29			92.6	92.6	###
2009-Jul-24 Fri	12.48	12.55	###	12.54			###	###	0.9
2009-Jul-23 Thu	12.5	12.5	12.44	12.48			27.4	27.4	###
2009-Jul-22 Wed	12.54	12.57	12.45	12.49			###	###	0.9
2009-Jul-21 Tue	12.5	12.54	12.47	12.5			71.6	71.6	0.9
2009-Jul-20 Mon	12.51	12.54	12.46	12.5			29.7	29.7	0.9
2009-Jul-17 Fri	###	12.49	###	12.49			89.6	89.6	0.9
2009-Jul-16 Thu	###	12.58	###	###			31.8	31.8	0.0
2009-Jul-15 Wed	12.5	12.5	###	###			8.9	8.9	0.0
2009-Jul-14 Tue	###	12.5	###	12.5			###	###	0.9
2009-Jul-13 Mon	12.5	12.5	11.82	11.82			###	###	0.8
2009-Jul-10 Fri	12.79	12.79	###	12.5	13,744	###	###	###	0.9
2009-Jul-09 Thu	###	12.8	###	12.79			###	###	###
2009-Jul-08 Wed	###	###	###	###			###	###	0.0
2009-Jul-07 Tue	###	###	###	12.85			###	###	0.9
2009-Jul-06 Mon	12.8	###	12.49	###	3,872	24,180	###	###	0.0
2009-Jul-03 Fri	###	###	###	###	264,270	0	###	###	0.0
2009-Jul-02 Thu	13.4	###	###	13.28			###	###	0.9
2009-Jul-01 Wed	13.51	13.7	13.4	13.4			###	###	1.0
2009-Jun-30 Tue	13.8	13.8	###	13.75			33.9	33.9	1.0
2009-Jun-29 Mon	13.8	###	13.51	13.58			32.3	32.3	###
2009-Jun-26 Fri	###	###	11.87	12.8			###	###	0.9
2009-Jun-25 Thu	11.75	###	11.75	11.75			67.5	67.5	###
2009-Jun-24 Wed	11.5	11.75	11.44	###	17,279	200,350	76.4	76.4	0.0
2009-Jun-23 Tue	11.28	###	11.28	11.5			87.8	87.8	###
2009-Jun-22 Mon	###	11.44	###	###	21,451	###	###	###	0.0
2009-Jun-19 Fri	11.22	11.56	10.88	###			###	###	0.0
2009-Jun-18 Thu	###	11.25	###	###			77.6	77.6	0.0
2009-Jun-17 Wed	###	###	###	###	29,927	0	76.4	76.4	0.0
2009-Jun-16 Tue	###	###	###	###	61,044	0	###	###	0.0
2009-Jun-15 Mon	11.89	###	11.8	11.8	14,484	85,455	###	###	0.8
2009-Jun-12 Fri	11.7	###	###	11.87	15,847	0	###	###	0.8
2009-Jun-11 Thu	11.76	###	###	11.7			28.4	28.4	0.8
2009-Jun-10 Wed	###	###	###	###			85.5	85.5	0.0
2009-Jun-09 Tue	12.88	12.88	12.86	12.87	821	###	###	###	###
2009-Jun-05 Fri	12.8	###	12.8	###	74,722	478,220	###	###	0.0
2009-Jun-04 Thu	12.8	12.83	12.7	12.7	22,356	285,374	34.3	34.3	0.9
2009-Jun-03 Wed	12.26	12.7	12.25	12.7	88,122	1,099,321	82.7	82.7	0.9
2009-Jun-02 Tue	11.75	###	11.75	12.25			88.9	88.9	0.9
2009-Jun-01 Mon	###	11.8	11.25	11.75			83.4	83.4	###
2009-May-29 Fri	###	###	###	###	72,979	0	###	###	0.0
2009-May-28 Thu	###	11.7	###	11.25			###	###	###
2009-May-27 Wed	###	###	###	###	206,251	0	###	###	0.0
2009-May-26 Tue	###	11.2	###	###			70.3	70.3	0.0
2009-May-25 Mon	10.84	###	10.7	###	3,055	16,344	82.7	82.7	0.0
2009-May-22 Fri	###	###	###	###	44,455	0	###	###	0.0
2009-May-21 Thu	11.24	11.25	###	###	18,775	###	###	###	0.0
2009-May-20 Wed	###	###	###	11.24	9,586	0	###	###	0.8
2009-May-19 Tue	11.44	###	###	###			19.3	19.3	0.0
2009-May-18 Mon	###	###	###	###	10,847	0	###	###	0.0
2009-May-15 Fri	###	###	###	###	163,128	0	70.2	70.2	0.0
2009-May-14 Thu	###	###	###	###			###	###	0.0
2009-May-13 Wed	###	###	###	###	148,649	0	###	###	0.0
2009-May-12 Tue	11.2	11.2	###	###			###	###	0.0
2009-May-11 Mon	###	###	10.89	###	21,440	116,740	###	###	0.0
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	###	11.45	###	11.44	4,155	23,787	###	###	0.8
2009-May-06 Wed	10.75	###	###	10.7	15,173	0	###	###	0.8
2009-May-05 Tue	10.8	10.88	10.7	10.73	4,975	53,680	###	###	###
2009-May-04 Mon	###	10.88	10.52	10.87			73.9	73.9	###
2009-May-01 Fri	10.75	10.88	###	###			###	###	0.0
2009-Apr-30 Thu	###	10.72	###	10.7	34,486	184,844	###	###	0.8
2009-Apr-29 Wed	10.88	10.88	10.78	10.78			25.1	25.1	0.8
2009-Apr-28 Tue	10.8	10.81	10.79	10.79			33.7	33.7	###
2009-Apr-27 Mon	###	###	###	###	3,029	0	###	###	0.0
2009-Apr-24 Fri	###	###	10.85	###	3,756	20,376	35.6	35.6	0.0
2009-Apr-23 Thu	###	###	10.87	###			###	###	0.0
2009-Apr-22 Wed	10.87	10.88	10.87	10.87			72.6	72.6	###
2009-Apr-21 Tue	###	###	10.88	10.88			###	###	0.8
2009-Apr-20 Mon	###	###	###	###			74.2	74.2	0.0
2009-Apr-17 Fri	###	###	10.87	###	40,388	###	###	###	0.0
2009-Apr-16 Thu	###	###	10.89	###			###	###	0.0
2009-Apr-15 Wed	###	###	10.71	###	138,971	744,189	###	###	0.0
2009-Apr-14 Tue	10.8	11.25	10.78	###	22,486	247,683	###	###	0.0
2009-Apr-09 Thu	10.5	10.8	###	10.78	4,140	22,356	###	###	0.8
2009-Apr-08 Wed	10.47	10.48	10.47	10.47	5,556	###	79.6	79.6	0.7
2009-Apr-07 Tue	10.49	10.49	10.43	10.49			77.1	77.1	###
2009-Apr-06 Mon	###	10.5	###	###	146,572	###	###	###	0.0
2009-Apr-03 Fri	###	10.2	###	###			68.6	68.6	0.0
2009-Apr-02 Thu	###	###	###	###			###	###	0.0
2009-Apr-01 Wed	###	###	9.86	###	14,852	73,220	72.4	72.4	0.0
2009-Mar-31 Tue	9.85	###	9.85	9.86			###	###	0.7
2009-Mar-30 Mon	###	###	###	9.86			81.8	81.8	0.7
2009-Mar-27 Fri	9.55	###	9.55	###			###	###	0.0
2009-Mar-26 Thu	9.45	###	###	9.5	70,145	0	###	###	0.7
2009-Mar-25 Wed	9.45	9.49	###	9.45			###	###	0.7
2009-Mar-24 Tue	###	9.49	###	9.49			###	###	0.7
2009-Mar-23 Mon	9.2	###	9.2	###	246,688	###	###	###	0.0
2009-Mar-20 Fri	9.21	9.21	###	9.2	18,248	###	###	###	0.7
2009-Mar-19 Thu	###	###	###	###	8,849	0	###	###	0.0
2009-Mar-18 Wed	###	###	###	###			###	###	0.0
2009-Mar-17 Tue	###	###	###	###	981	0	###	###	0.0
2009-Mar-16 Mon	9.2	###	###	###			###	###	0.0
2009-Mar-13 Fri	###	###	9.2	9.2			18.2	18.2	0.7
2009-Mar-12 Thu	9.4	9.4	9.4	9.4	776	###	###	###	###
2009-Mar-11 Wed	9.46	9.46	###	9.4			29.7	29.7	###
2009-Mar-10 Tue	9.5	9.7	###	9.49			###	###	0.7
2009-Mar-09 Mon	###	###	###	###			###	###	0.0
2009-Mar-06 Fri	###	###	###	###			32.6	32.6	0.0
2009-Mar-05 Thu	###	9.71	###	###			73.5	73.5	0.0
2009-Mar-04 Wed	9.51	9.7	9.51	###	5,157	###	###	###	0.0
2009-Mar-03 Tue	###	###	###	9.8			24.7	24.7	0.7
2009-Mar-02 Mon	9.8	10.2	9.8	10.2			###	###	0.7
2009-Feb-27 Fri	###	###	###	###	8,985	0	91.3	91.3	0.0
2009-Feb-26 Thu	###	###	###	###			###	###	0.0
2009-Feb-25 Wed	###	###	###	###	140	0	###	###	0.0
2009-Feb-24 Tue	###	###	###	###	178	0	###	###	0.0
2009-Feb-23 Mon	###	###	###	###	3,581	0	38.4	38.4	0.0
2009-Feb-20 Fri	9.7	9.7	###	###			38.0	38.0	0.0
2009-Feb-19 Thu	###	###	9.7	9.72			###	###	0.7
2009-Feb-18 Wed	###	###	9.7	###			###	###	0.0
2009-Feb-17 Tue	###	###	###	10.25			###	###	0.7
2009-Feb-16 Mon	10.45	10.45	###	###	3,059	15,983	20.0	20.0	0.0
2009-Feb-13 Fri	10.45	10.5	###	###	3,359	###	###	###	0.0
2009-Feb-12 Thu	10.25	10.45	###	10.45	4,486	###	76.3	76.3	###
2009-Feb-11 Wed	10.25	###	10.25	###			###	###	0.0
2009-Feb-10 Tue	###	10.25	###	10.25	2,128	###	###	###	0.7
2009-Feb-09 Mon	###	###	9.73	###	278	1,352	72.0	72.0	0.0
2009-Feb-06 Fri	10.22	10.5	###	10.5			83.0	83.0	0.8
2009-Feb-05 Thu	10.5	10.5	10.2	10.25	1,326	13,724	###	###	0.7
2009-Feb-04 Wed	10.5	10.5	10.49	10.49			###	###	###
2009-Feb-03 Tue	10.48	10.48	10.48	10.48			###	###	0.7
2009-Feb-02 Mon	10.5	10.5	10.47	10.47	1,252	13,127	###	###	0.7
2009-Jan-30 Fri	9.73	10.5	9.71	10.5			###	###	0.8
2009-Jan-29 Thu	###	###	###	###			37.4	37.4	0.0
2009-Jan-28 Wed	9.75	9.75	9.75	9.75	0				###
2009-Jan-27 Tue	###	9.75	###	9.75	27,855	###	79.3	79.3	###
2009-Jan-23 Fri	###	###	###	###	29,824	0	###	###	0.0
2009-Jan-22 Thu	###	###	###	###	2,682	0	###	###	0.0
2009-Jan-21 Wed	###	###	###	###	120	0	76.0	76.0	0.0
2009-Jan-20 Tue	9.5	###	9.5	###			87.8	87.8	0.0
2009-Jan-19 Mon	###	###	###	###			77.2	77.2	0.0
2009-Jan-16 Fri	###	10.25	###	###			72.2	72.2	0.0
2009-Jan-15 Thu	###	###	###	###			###	###	0.0
2009-Jan-14 Wed	###	###	9.75	###	2,240	10,920	67.8	67.8	0.0
2009-Jan-13 Tue	9.7	###	9.7	###			87.4	87.4	0.0
2009-Jan-12 Mon	###	###	###	###			###	###	0.0
2009-Jan-09 Fri	9.71	9.71	9.5	9.5	8,957	###	18.6	18.6	0.7
2009-Jan-08 Thu	9.5	9.7	9.5	9.7	1,473	14,140	###	###	0.7
2009-Jan-07 Wed	9.7	9.7	###	###			24.6	24.6	0.0
2009-Jan-06 Tue	###	9.7	9.5	9.7			###	###	0.7
2009-Jan-05 Mon	###	###	9.5	###			31.5	31.5	0.0
2009-Jan-02 Fri	9.7	9.7	9.7	9.7			63.4	63.4	0.7
2008-Dec-31 Wed	9.7	9.7	9.7	9.7			###	###	0.7
2008-Dec-30 Tue	###	###	###	###			61.2	61.2	0.0
2008-Dec-29 Mon	###	###	###	###			67.6	67.6	0.0
2008-Dec-24 Wed	9.45	9.45	9.45	9.45	0				0.7
2008-Dec-23 Tue	9.45	9.45	9.45	9.45			###	###	0.7
2008-Dec-22 Mon	10.4	10.4	10.25	10.25			32.3	32.3	0.7
2008-Dec-19 Fri	###	9.42	###	9.42			86.5	86.5	0.7
2008-Dec-18 Thu	###	###	9	9	2,925	###	###	###	0.6
2008-Dec-17 Wed	9.4	9.41	9.4	9.4			###	###	###
2008-Dec-16 Tue	9.5	9.51	###	9.4	101,224	481,320	###	###	###
2008-Dec-15 Mon	9.7	9.71	9.56	###			27.6	27.6	0.0
2008-Dec-12 Fri	###	###	###	###	7,229	0	###	###	0.0
2008-Dec-11 Thu	###	###	###	###	115,128	0	###	###	0.0
2008-Dec-10 Wed	###	###	###	###	12,145	0	12.2	12.2	0.0
2008-Dec-09 Tue	###	###	###	###			76.3	76.3	0.0
2008-Dec-08 Mon	###	###	###	###			###	###	0.0
2008-Dec-05 Fri	###	9.75	###	9.73			###	###	###
2008-Dec-04 Thu	###	9.53	###	9.53			85.9	85.9	###
2008-Dec-03 Wed	9.26	###	9.26	###			77.5	77.5	0.0
2008-Dec-02 Tue	9.25	###	9.25	9.25	10,543	###	75.9	75.9	###
2008-Dec-01 Mon	###	###	9.25	9.25			###	###	###
2008-Nov-28 Fri	###	9.25	9	9.25			74.3	74.3	###
2008-Nov-27 Thu	###	9.25	9	9.25	13,688	###	79.8	79.8	###
2008-Nov-26 Wed	8.75	9	8.75	9	22,842	202,722	###	###	0.6
2008-Nov-25 Tue	8.75	8.76	8.75	8.75	30,989	###	68.8	68.8	0.6
2008-Nov-24 Mon	###	###	8.5	8.5			17.5	17.5	0.6
2008-Nov-21 Fri	9	9	###	###	48,588	218,646	31.7	31.7	0.0
2008-Nov-20 Thu	9.8	9.8	9.2	9.2	4,525	42,987	21.2	21.2	0.7
2008-Nov-19 Wed	###	###	###	###			84.9	84.9	0.0
2008-Nov-18 Tue	10.4	10.4	###	###	4,553	23,675	47.9	47.9	0.0
2008-Nov-17 Mon	10.46	10.46	10.45	10.45			###	###	###
2008-Nov-14 Fri	###	###	10.46	10.46			###	###	0.7
2008-Nov-13 Thu	10.8	10.8	###	###			###	###	0.0
2008-Nov-12 Wed	###	###	###	###			74.7	74.7	0.0
2008-Nov-11 Tue	###	###	###	###	1,359	0	###	###	0.0
2008-Nov-10 Mon	11.2	11.5	###	###	3,748	21,551	33.2	33.2	0.0
2008-Nov-07 Fri	11.45	11.5	###	11.5	6,483	37,277	71.4	71.4	###
2008-Nov-06 Thu	10.7	11.5	###	11.5	8,670	49,852	95.6	95.6	###
2008-Nov-05 Wed	###	11.7	###	11.5	70,570	###	###	###	###
2008-Nov-04 Tue	10.79	10.79	10.7	10.71			27.9	27.9	###
2008-Nov-03 Mon	###	10.79	###	10.79	6,125	33,044	63.5	63.5	###
2008-Oct-31 Fri	10.79	10.8	10.5	###	16,084	###	###	###	0.0
2008-Oct-30 Thu	###	###	###	###	261,457	0	26.6	26.6	0.0
2008-Oct-29 Wed	10.5	10.78	###	###			25.5	25.5	0.0
2008-Oct-28 Tue	11.25	11.25	###	10.45			15.8	15.8	###
2008-Oct-27 Mon	11.25	11.26	11.23	11.25			83.1	83.1	###
2008-Oct-24 Fri	###	11.45	###	11.45			86.6	86.6	0.8
2008-Oct-23 Thu	###	###	###	###			35.0	35.0	0.0
2008-Oct-22 Wed	###	11.4	###	11.4	10,046	###	96.7	96.7	0.8
2008-Oct-21 Tue	10.7	10.7	###	###	11,175	59,786	###	###	0.0
2008-Oct-20 Mon	10.2	10.4	###	10.4	2,386	###	###	###	0.7
2008-Oct-17 Fri	10.2	10.2	###	###	14,441	73,649	###	###	0.0
2008-Oct-16 Thu	10.5	10.5	###	###	13,350	70,087	###	###	0.0
2008-Oct-15 Wed	###	###	10.49	10.49	9,459	###	8.8	8.8	###
2008-Oct-14 Tue	###	11.4	10.5	11.4	15,044	###	###	###	0.8
2008-Oct-13 Mon	11.7	11.7	###	###			12.3	12.3	0.0
2008-Oct-10 Fri	11.8	11.8	11.75	11.75	65,586	772,275	###	###	###
2008-Oct-09 Thu	###	11.8	###	11.8	48,442	###	80.2	80.2	0.8
2008-Oct-08 Wed	11.8	11.8	###	###	32,857	193,856	###	###	0.0
2008-Oct-07 Tue	11.8	11.8	11.46	11.8	65,881	###	63.0	63.0	0.8
2008-Oct-06 Mon	11.8	11.8	11.78	11.8			88.9	88.9	0.8
2008-Oct-03 Fri	11.8	11.81	11.77	11.8			###	###	0.8
2008-Oct-02 Thu	11.79	11.85	11.72	11.8	17,888	###	78.6	78.6	0.8
2008-Oct-01 Wed	11.8	11.8	11.7	11.79	2,580	###	35.1	35.1	0.8
2008-Sep-30 Tue	###	###	10.25	###	4,548	###	28.2	28.2	0.0
2008-Sep-29 Mon	###	###	11.7	###	8,072	47,221	83.0	83.0	0.0
2008-Sep-26 Fri	###	12.25	###	###	6,149	###	80.3	80.3	0.0
2008-Sep-25 Thu	12.46	12.46	###	12.25	21,521	134,075	23.7	23.7	0.9
2008-Sep-24 Wed	###	12.21	###	12.21			74.9	74.9	0.9
2008-Sep-23 Tue	12.25	12.25	11.89	###			25.1	25.1	0.0
2008-Sep-22 Mon	11.87	###	###	###			###	###	0.0
2008-Sep-19 Fri	###	12.46	###	###	5,826	###	17.0	17.0	0.0
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	###	###	###	###			10.1	10.1	0.0
2008-Sep-16 Tue	12.5	12.52	###	12.5	8,029	###	69.5	69.5	0.9
2008-Sep-15 Mon	12.5	13.5	12.5	###			###	###	0.0
2008-Sep-12 Fri	###	12.79	###	12.5	9,575	###	86.4	86.4	0.9
2008-Sep-11 Thu	12.45	12.45	###	###			###	###	0.0
2008-Sep-10 Wed	12.5	12.5	12.45	12.45	1,552	###	###	###	###
2008-Sep-09 Tue	12.5	12.5	12.49	12.49	778	9,721	40.3	40.3	0.9
2008-Sep-08 Mon	12.79	12.79	12.49	12.49	1,540	###	17.5	17.5	0.9
2008-Sep-05 Fri	###	12.2	###	12.2			###	###	###
2008-Sep-04 Thu	###	###	11.7	###			46.8	46.8	0.0
2008-Sep-03 Wed	11.89	###	11.85	11.86			38.8	38.8	0.8
2008-Sep-02 Tue	12.2	12.2	11.7	11.89			14.3	14.3	###
2008-Sep-01 Mon	###	###	11.83	###			70.3	70.3	0.0
2008-Aug-29 Fri	###	###	11.75	###	5,773	###	27.4	27.4	0.0
2008-Aug-28 Thu	11.85	###	11.85	###			71.4	71.4	0.0
2008-Aug-27 Wed	11.85	11.85	11.7	11.85			71.1	71.1	###
2008-Aug-26 Tue	11.85	11.85	11.85	11.85			65.4	65.4	###
2008-Aug-25 Mon	11.85	11.85	11.73	11.85			###	###	###
2008-Aug-22 Fri	###	###	11.8	11.85			25.6	25.6	###
2008-Aug-21 Thu	###	###	11.89	###			###	###	0.0
2008-Aug-20 Wed	11.79	###	###	###			70.7	70.7	0.0
2008-Aug-19 Tue	11.82	11.84	11.73	11.84	3,549	41,824	###	###	0.8
2008-Aug-18 Mon	11.84	11.84	11.75	11.83	2,984	###	34.1	34.1	0.8
2008-Aug-15 Fri	11.7	11.84	###	11.84			###	###	0.8
2008-Aug-14 Thu	###	###	11.47	11.85	2,741	###	28.1	28.1	###
2008-Aug-13 Wed	###	###	11.88	###	3,841	###	43.8	43.8	0.0
2008-Aug-12 Tue	###	###	11.8	###	7,189	###	###	###	0.0
2008-Aug-11 Mon	11.85	11.85	###	11.85			###	###	###
2008-Aug-08 Fri	11.8	###	11.73	###			###	###	0.0
2008-Aug-07 Thu	###	###	11.81	11.83	2,971	17,543	###	###	0.8
2008-Aug-06 Wed	###	###	11.8	###	3,889	22,945	###	###	0.0
2008-Aug-05 Tue	###	###	11.89	###			###	###	0.0
2008-Aug-04 Mon	###	###	11.75	###			###	###	0.0
2008-Aug-01 Fri	###	###	11.89	###			###	###	0.0
2008-Jul-31 Thu	###	###	###	###	6,770	0	30.3	30.3	0.0
2008-Jul-30 Wed	###	###	11.75	###	4,958	29,128	###	###	0.0
2008-Jul-29 Tue	11.83	###	11.83	###	22,087	130,644	###	###	0.0
2008-Jul-28 Mon	11.55	11.83	11.5	11.83			###	###	0.8
2008-Jul-25 Fri	###	11.82	###	11.5			###	###	###
2008-Jul-24 Thu	###	###	###	###	4,056	0	###	###	0.0
2008-Jul-23 Wed	###	11.72	11.25	###	5,450	###	80.7	80.7	0.0
2008-Jul-22 Tue	###	11.84	###	11.83			###	###	0.8
2008-Jul-21 Mon	###	###	###	###	5,454	0	###	###	0.0
2008-Jul-18 Fri	###	###	###	###			###	###	0.0
2008-Jul-17 Thu	###	###	10.75	###	319,976	1,719,871	84.3	84.3	0.0
2008-Jul-16 Wed	###	###	###	10.8	36,427	0	###	###	###
2008-Jul-15 Tue	###	11.29	###	###	24,254	###	81.1	81.1	0.0
2008-Jul-14 Mon	11.55	11.55	###	11.4			###	###	0.8
2008-Jul-11 Fri	11.5	11.55	###	11.55	4,859	###	67.1	67.1	0.8
2008-Jul-10 Thu	11.81	###	11.49	11.5			###	###	###
2008-Jul-09 Wed	11.75	###	11.7	###	6,751	###	81.2	81.2	0.0
2008-Jul-08 Tue	###	###	###	###			91.3	91.3	0.0
2008-Jul-07 Mon	###	###	11.5	11.72			24.1	24.1	0.8
2008-Jul-04 Fri	11.85	###	11.85	###			###	###	0.0
2008-Jul-03 Thu	###	###	###	###			77.0	77.0	0.0
2008-Jul-02 Wed	###	###	11.4	###			###	###	0.0
2008-Jul-01 Tue	###	###	###	###			72.7	72.7	0.0
2008-Jun-30 Mon	11.78	12.4	11.78	###			###	###	0.0
2008-Jun-27 Fri	11.48	###	11.4	11.78	5,750	32,775	###	###	###
2008-Jun-26 Thu	###	11.48	###	11.48	33,125	###	###	###	0.8
2008-Jun-25 Wed	11.45	11.45	###	###	13,054	###	###	###	0.0
2008-Jun-24 Tue	###	###	11.46	11.46	6,826	###	###	###	0.8
2008-Jun-23 Mon	###	###	11.43	###			18.6	18.6	0.0
2008-Jun-20 Fri	10.4	11.43	###	11.43	55,525	317,325	96.4	96.4	###
2008-Jun-19 Thu	10.42	10.5	10.24	10.5	987,228	10,237,554	###	###	0.8
2008-Jun-18 Wed	10.45	10.45	###	10.2			###	###	0.7
2008-Jun-17 Tue	10.45	10.45	###	10.2			###	###	0.7
2008-Jun-16 Mon	10.42	10.48	10.2	10.2	6,287	###	27.8	27.8	0.7
2008-Jun-13 Fri	10.4	10.41	###	10.41			###	###	###
2008-Jun-12 Thu	10.2	10.5	###	10.5	3,552	18,648	90.5	90.5	0.8
2008-Jun-11 Wed	10.5	10.81	10.5	10.81	2,355	###	88.7	88.7	0.8
2008-Jun-10 Tue	###	10.81	10.2	10.81	18,687	###	90.8	90.8	0.8
2008-Jun-06 Fri	###	10.4	10.2	###	14,149	###	###	###	0.0
2008-Jun-05 Thu	10.2	###	###	###			###	###	0.0
2008-Jun-04 Wed	10.76	10.76	10.2	10.72	8,372	###	38.4	38.4	0.8
2008-Jun-03 Tue	###	###	10.2	10.2			###	###	0.7
2008-Jun-02 Mon	###	10.84	10.24	###			###	###	0.0
2008-May-30 Fri	10.23	10.8	10.21	10.8	5,624	59,080	###	###	###
2008-May-29 Thu	###	10.28	###	10.22	17,343	89,143	###	###	0.7
2008-May-28 Wed	10.84	10.84	###	10.2			8.9	8.9	0.7
2008-May-27 Tue	10.2	10.26	###	10.22	75,252	386,042	70.4	70.4	0.7
2008-May-26 Mon	10.2	10.26	###	10.2			###	###	0.7
2008-May-23 Fri	###	10.48	###	10.26			###	###	0.7
2008-May-22 Thu	10.7	10.7	10.45	10.45			###	###	###
2008-May-21 Wed	10.77	###	10.75	10.8			69.0	69.0	###
2008-May-20 Tue	10.81	10.85	10.76	10.82			###	###	0.8
2008-May-19 Mon	10.77	###	10.77	###			84.8	84.8	0.0
2008-May-16 Fri	###	10.77	###	###			66.5	66.5	0.0
2008-May-15 Thu	10.48	10.73	10.48	###			75.0	75.0	0.0
2008-May-14 Wed	10.46	10.55	10.46	10.55	12,523	131,554	###	###	###
2008-May-13 Tue	###	###	###	10.5			82.7	82.7	0.8
2008-May-12 Mon	10.21	10.4	###	###			###	###	0.0
2008-May-09 Fri	10.27	###	10.21	10.22	1,021,520	5,214,859	###	###	0.7
2008-May-08 Thu	10.27	###	10.27	###			63.1	63.1	0.0
2008-May-07 Wed	10.4	10.4	###	###	58,024	301,724	37.0	37.0	0.0
2008-May-06 Tue	10.4	10.42	###	10.4	11,983	###	###	###	0.7
2008-May-05 Mon	###	###	10.25	###			###	###	0.0
2008-May-02 Fri	10.25	10.25	10.25	10.25	323	###	###	###	0.7
2008-May-01 Thu	10.21	10.21	###	10.2			###	###	0.7
2008-Apr-30 Wed	10.4	###	10.4	10.4			###	###	0.7
2008-Apr-29 Tue	10.4	10.4	10.4	10.4			70.4	70.4	0.7
2008-Apr-28 Mon	###	###	###	###			8.2	8.2	0.0
2008-Apr-24 Thu	###	###	###	###	18,447	0	86.6	86.6	0.0
2008-Apr-23 Wed	10.24	###	10.21	10.29	4,683	###	###	###	###
2008-Apr-22 Tue	###	###	###	###			###	###	0.0
2008-Apr-21 Mon	###	###	10.53	###			###	###	0.0
2008-Apr-18 Fri	###	###	###	10.78			77.9	77.9	0.8
2008-Apr-17 Thu	###	###	10.87	10.87			###	###	###
2008-Apr-16 Wed	###	11.41	11.29	###	15,448	###	###	###	0.0
2008-Apr-15 Tue	###	###	11.25	11.25			24.9	24.9	###
2008-Apr-14 Mon	###	###	###	###	3,458	0	89.4	89.4	0.0
2008-Apr-11 Fri	11.47	11.47	11.21	11.47	7,087	###	71.0	71.0	###
2008-Apr-10 Thu	###	11.47	10.89	11.47			94.0	94.0	###
2008-Apr-09 Wed	###	###	10.77	###			36.2	36.2	0.0
2008-Apr-08 Tue	10.52	10.8	10.49	10.8			85.3	85.3	###
2008-Apr-07 Mon	10.26	10.58	10.25	10.52	41,783	###	82.0	82.0	###
2008-Apr-04 Fri	10.23	###	10.22	10.25			61.9	61.9	0.7
2008-Apr-03 Thu	10.25	10.45	###	10.2	52,888	###	29.7	29.7	0.7
2008-Apr-02 Wed	###	10.5	10.21	10.21			###	###	###
2008-Apr-01 Tue	###	10.5	###	###			31.7	31.7	0.0
2008-Mar-31 Mon	9.85	10.5	9.85	###	20,740	211,029	81.6	81.6	0.0
2008-Mar-28 Fri	###	###	9.78	###			72.0	72.0	0.0
2008-Mar-27 Thu	9.7	###	9.7	9.78			###	###	0.7
2008-Mar-26 Wed	9.7	###	###	###			###	###	0.0
2008-Mar-25 Tue	###	###	###	9.74	88,084	0	###	###	0.7
2008-Mar-20 Thu	9.46	###	9.46	###	3,975	###	###	###	0.0
2008-Mar-19 Wed	9.45	###	9.45	###			###	###	0.0
2008-Mar-18 Tue	###	###	###	###	3,275	0	###	###	0.0
2008-Mar-17 Mon	###	###	9.41	9.42	3,185	14,985	###	###	0.7
2008-Mar-14 Fri	###	###	###	###			###	###	0.0
2008-Mar-13 Thu	9.85	9.85	###	###			29.5	29.5	0.0
2008-Mar-12 Wed	###	###	9.85	###	17,379	###	###	###	0.0
2008-Mar-11 Tue	9.7	9.77	9.7	9.72			77.3	77.3	0.7
2008-Mar-10 Mon	10.25	10.25	9.7	9.85	10,580	###	###	###	###
2008-Mar-07 Fri	###	###	###	###			32.9	32.9	0.0
2008-Mar-06 Thu	9.75	###	9.75	###			88.4	88.4	0.0
2008-Mar-05 Wed	9.7	###	9.7	9.75			###	###	###
2008-Mar-04 Tue	###	###	###	9.7			###	###	0.7
2008-Mar-03 Mon	###	###	9.75	9.75			###	###	###
2008-Feb-29 Fri	###	###	9.85	9.85			33.2	33.2	###
2008-Feb-28 Thu	###	###	###	###	12,641	0	###	###	0.0
2008-Feb-27 Wed	###	###	###	###			29.6	29.6	0.0
2008-Feb-26 Tue	###	###	###	###	9,042	0	34.9	34.9	0.0
2008-Feb-25 Mon	###	10.2	###	###	14,927	76,127	73.6	73.6	0.0
2008-Feb-22 Fri	###	###	###	###	20,045	0	###	###	0.0
2008-Feb-21 Thu	###	###	###	###			36.0	36.0	0.0
2008-Feb-20 Wed	###	###	###	###			###	###	0.0
2008-Feb-19 Tue	###	10.54	###	###	6,824	###	###	###	0.0
2008-Feb-18 Mon	###	###	9.5	###			19.5	19.5	0.0
2008-Feb-15 Fri	10.47	10.48	###	###	23,245	###	###	###	0.0
2008-Feb-14 Thu	10.51	10.51	10.45	10.47	10,371	108,688	30.3	30.3	0.7
2008-Feb-13 Wed	10.56	10.58	10.42	10.58	324,278	###	###	###	0.8
2008-Feb-12 Tue	10.56	10.71	10.41	10.55	112,758	1,190,724	41.7	41.7	###
2008-Feb-11 Mon	###	###	###	10.56	128,847	0	47.6	47.6	0.8
2008-Feb-08 Fri	###	###	10.48	10.55	22,744	119,178	###	###	###
2008-Feb-07 Thu	11.82	11.82	###	11.7			32.9	32.9	0.8
2008-Feb-06 Wed	11.84	11.84	11.84	11.84	1,070	###	74.3	74.3	0.8
2008-Feb-05 Tue	11.77	11.81	11.77	11.8	8,647	101,948	###	###	0.8
2008-Feb-04 Mon	###	11.84	###	11.82	10,749	###	76.7	76.7	0.8
2008-Feb-01 Fri	11.7	###	###	11.86	9,186	0	67.9	67.9	0.8
2008-Jan-31 Thu	11.5	11.5	11.4	11.43	6,020	68,929	34.2	34.2	###
2008-Jan-30 Wed	12.25	12.25	11.55	11.55	21,247	###	###	###	0.8
2008-Jan-29 Tue	12.25	12.5	###	12.25	15,921	###	77.0	77.0	0.9
2008-Jan-25 Fri	###	12.25	###	###			###	###	0.0
2008-Jan-24 Thu	###	12.25	11.8	###			36.3	36.3	0.0
2008-Jan-23 Wed	11.52	###	11.52	###	18,274	105,258	75.5	75.5	0.0
2008-Jan-22 Tue	###	###	###	###	12,440	0	###	###	0.0
2008-Jan-21 Mon	12.5	12.53	12.45	12.45	14,622	182,628	52.6	52.6	###
2008-Jan-18 Fri	12.25	12.75	12.25	###	7,348	91,850	85.8	85.8	0.0
2008-Jan-17 Thu	###	###	12.4	12.75	1,981	12,282	31.2	31.2	###
2008-Jan-16 Wed	12.7	12.85	###	12.85	3,650	23,451	83.3	83.3	0.9
2008-Jan-15 Tue	###	###	12.84	12.84	772	4,956	41.2	41.2	0.9
2008-Jan-14 Mon	###	12.44	###	12.44	84,178	523,587	###	###	0.9
2008-Jan-11 Fri	12.51	12.58	12.29	12.55	21,821	271,344	###	###	###
2008-Jan-10 Thu	###	12.7	12.58	12.58			38.4	38.4	0.9
2008-Jan-09 Wed	12.7	12.7	###	###	4,141	###	###	###	0.0
2008-Jan-08 Tue	###	###	12.88	12.88	11,343	73,048	###	###	###
2008-Jan-07 Mon	###	###	###	###	12,746	0	77.1	77.1	0.0
2008-Jan-04 Fri	###	###	###	###	8,373	0	###	###	0.0
2008-Jan-03 Thu	###	###	###	###	2,284	0	73.5	73.5	0.0
2008-Jan-02 Wed	###	###	###	###	21,321	0	###	###	0.0
2007-Dec-31 Mon	###	###	###	###	8,723	0	###	###	0.0
2007-Dec-28 Fri	###	###	###	###			###	###	0.0
2007-Dec-27 Thu	###	###	###	###			66.2	66.2	0.0
2007-Dec-24 Mon	###	###	###	###	15,558	0	###	###	0.0
2007-Dec-21 Fri	###	###	###	###			27.8	27.8	0.0
2007-Dec-20 Thu	###	###	###	###	184,655	0	###	###	0.0
2007-Dec-19 Wed	###	###	###	###	11,551	0	30.2	30.2	0.0
2007-Dec-18 Tue	###	###	12.8	###			79.3	79.3	0.0
2007-Dec-17 Mon	###	###	###	###	83,652	0	###	###	0.0
2007-Dec-14 Fri	###	###	###	###	1,188	0	###	###	0.0
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	###	13.29	###	###			23.1	23.1	0.0
2007-Dec-11 Tue	13.2	13.29	13.2	13.23	1,126	###	69.6	69.6	0.9
2007-Dec-10 Mon	13.4	13.4	13.2	13.29	1,372	18,247	31.9	31.9	###
2007-Dec-07 Fri	###	###	###	###	65,486	0	68.7	68.7	0.0
2007-Dec-06 Thu	###	13.25	###	###			31.6	31.6	0.0
2007-Dec-05 Wed	13.27	###	###	###			###	###	0.0
2007-Dec-04 Tue	###	13.44	13.25	###	19,459	259,680	###	###	0.0
2007-Dec-03 Mon	###	13.4	13.21	13.25	23,729	###	30.1	30.1	###
2007-Nov-30 Fri	13.45	13.45	###	13.41	19,126	128,622	30.0	30.0	1.0
2007-Nov-29 Thu	13.54	13.54	13.5	13.51	10,056	135,957	###	###	###
2007-Nov-28 Wed	13.59	13.59	13.43	13.5	2,023	###	40.3	40.3	1.0
2007-Nov-27 Tue	13.45	13.59	13.45	13.59			###	###	###
2007-Nov-26 Mon	###	###	13.54	13.54			###	###	1.0
2007-Nov-23 Fri	13.5	###	13.46	###			###	###	0.0
2007-Nov-22 Thu	13.52	###	13.45	13.45	20,988	141,144	43.2	43.2	###
2007-Nov-21 Wed	###	###	###	###	679	0	###	###	0.0
2007-Nov-20 Tue	###	###	###	###	16,079	0	38.5	38.5	0.0
2007-Nov-19 Mon	###	###	###	###	3,651	0	28.1	28.1	0.0
2007-Nov-16 Fri	###	###	13.57	###			75.3	75.3	0.0
2007-Nov-15 Thu	###	###	13.83	###			70.4	70.4	0.0
2007-Nov-14 Wed	13.85	###	13.84	13.85			###	###	###
2007-Nov-13 Tue	13.87	13.88	13.4	13.85	46,758	637,779	###	###	###
2007-Nov-12 Mon	###	###	13.87	13.87			###	###	###
2007-Nov-09 Fri	###	###	###	###			###	###	0.0
2007-Nov-08 Thu	###	###	###	###	9,281	0	###	###	0.0
2007-Nov-07 Wed	###	###	###	###			###	###	0.0
2007-Nov-06 Tue	14.29	14.29	14.21	14.22			28.9	28.9	1.0
2007-Nov-05 Mon	###	14.59	###	###			###	###	0.0
2007-Nov-02 Fri	###	14.27	###	14.27			72.2	72.2	###
2007-Nov-01 Thu	14.29	14.29	###	###			###	###	0.0
2007-Oct-31 Wed	###	###	###	###	5,485	0	16.2	16.2	0.0
2007-Oct-30 Tue	14.29	14.29	14.2	14.25			###	###	1.0
2007-Oct-29 Mon	###	###	###	###			27.1	27.1	0.0
2007-Oct-26 Fri	###	###	###	###			###	###	0.0
2007-Oct-25 Thu	###	###	###	###	685,352	0	38.8	38.8	0.0
2007-Oct-24 Wed	14.2	14.2	###	###	44,346	314,856	###	###	0.0
2007-Oct-23 Tue	###	14.2	###	###	15,440	109,624	###	###	0.0
2007-Oct-22 Mon	###	###	###	###	217,426	0	###	###	0.0
2007-Oct-19 Fri	###	14.59	###	###			68.5	68.5	0.0
2007-Oct-18 Thu	14.2	14.57	14.2	14.25	2,952	###	67.4	67.4	1.0
2007-Oct-17 Wed	14.7	14.72	14.2	14.57	6,878	99,455	32.7	32.7	###
2007-Oct-16 Tue	###	14.75	###	14.74			91.1	91.1	1.1
2007-Oct-15 Mon	###	14.21	###	14.2			81.9	81.9	1.0
2007-Oct-12 Fri	14.25	14.25	###	###	7,173	###	19.5	19.5	0.0
2007-Oct-11 Thu	###	14.75	###	14.74	5,171	###	89.9	89.9	1.1
2007-Oct-10 Wed	###	###	###	###			###	###	0.0
2007-Oct-09 Tue	###	###	###	###	99,751	0	###	###	0.0
2007-Oct-08 Mon	###	###	13.75	13.89			28.6	28.6	1.0
2007-Oct-05 Fri	###	###	13.71	###			63.6	63.6	0.0
2007-Oct-04 Thu	13.75	###	13.75	###			84.1	84.1	0.0
2007-Oct-03 Wed	13.89	13.89	13.74	13.8			34.6	34.6	1.0
2007-Oct-02 Tue	###	###	13.78	13.86	10,051	69,251	40.1	40.1	###
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	13.7	###	13.7	###	20,943	143,459	73.4	73.4	0.0
2007-Sep-27 Thu	13.78	###	13.7	13.7	16,044	###	27.2	27.2	1.0
2007-Sep-26 Wed	13.8	13.8	13.5	13.8	6,482	88,479	###	###	1.0
2007-Sep-25 Tue	13.59	13.8	13.5	13.8	29,658	###	77.2	77.2	1.0
2007-Sep-24 Mon	###	###	13.57	###			62.2	62.2	0.0
2007-Sep-21 Fri	13.75	13.8	13.75	13.8			63.6	63.6	1.0
2007-Sep-20 Thu	###	###	13.8	13.8	2,782	###	31.4	31.4	1.0
2007-Sep-19 Wed	13.8	###	13.8	###			###	###	0.0
2007-Sep-18 Tue	###	###	###	###			###	###	0.0
2007-Sep-17 Mon	13.8	13.85	13.71	13.83			69.9	69.9	1.0
2007-Sep-14 Fri	13.46	13.46	13.45	13.45			29.5	29.5	###
2007-Sep-13 Thu	13.75	13.8	###	###	28,250	194,925	###	###	0.0
2007-Sep-12 Wed	13.89	###	13.75	13.75	11,451	78,725	###	###	1.0
2007-Sep-11 Tue	13.82	13.89	13.82	13.89			71.6	71.6	1.0
2007-Sep-10 Mon	13.75	13.75	13.75	13.75	3,424	47,080	###	###	1.0
2007-Sep-07 Fri	###	###	13.8	###			###	###	0.0
2007-Sep-06 Thu	###	###	###	###	14,825	0	32.9	32.9	0.0
2007-Sep-05 Wed	###	###	###	###			72.1	72.1	0.0
2007-Sep-04 Tue	###	###	###	###			###	###	0.0
2007-Sep-03 Mon	13.23	13.46	13.23	13.41	55,847	745,278	###	###	1.0
2007-Aug-31 Fri	###	###	13.22	13.25	975	6,444	20.6	20.6	###
2007-Aug-30 Thu	13.2	###	13.2	###			###	###	0.0
2007-Aug-29 Wed	###	###	###	###			60.7	60.7	0.0
2007-Aug-28 Tue	###	###	###	###	540	0	32.9	32.9	0.0
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	###	###	###	###	66,427	0	39.5	39.5	0.0
2007-Aug-23 Thu	13.21	###	###	###			###	###	0.0
2007-Aug-22 Wed	###	###	###	###	4,229	0	34.4	34.4	0.0
2007-Aug-21 Tue	###	###	###	###	23,946	0	26.0	26.0	0.0
2007-Aug-20 Mon	###	###	###	###	39,843	0	###	###	0.0
2007-Aug-17 Fri	12.71	13.46	12.71	###	50,229	657,246	###	###	0.0
2007-Aug-16 Thu	13.45	13.45	###	###			37.0	37.0	0.0
2007-Aug-15 Wed	13.5	13.7	13.5	13.5			###	###	1.0
2007-Aug-14 Tue	13.5	###	13.5	13.5	1,357	9,159	77.9	77.9	1.0
2007-Aug-13 Mon	###	###	13.5	###	24,053	162,357	44.1	44.1	0.0
2007-Aug-10 Fri	13.56	13.8	13.5	###	109,781	###	###	###	0.0
2007-Aug-09 Thu	13.85	13.85	###	13.8			30.0	30.0	1.0
2007-Aug-08 Wed	13.5	13.85	13.46	13.52			57.2	57.2	1.0
2007-Aug-07 Tue	13.75	###	13.7	###	6,452	###	###	###	0.0
2007-Aug-06 Mon	13.55	13.56	13.55	13.56	4,877	###	###	###	1.0
2007-Aug-03 Fri	13.51	13.7	13.45	13.55	22,776	309,184	###	###	1.0
2007-Aug-02 Thu	13.25	###	13.25	###			###	###	0.0
2007-Aug-01 Wed	13.5	13.5	13.25	13.27			###	###	0.9
2007-Jul-31 Tue	13.4	13.5	###	13.5	2,620	17,685	65.8	65.8	1.0
2007-Jul-30 Mon	###	13.5	###	13.5	11,788	###	79.2	79.2	1.0
2007-Jul-27 Fri	13.7	13.7	13.25	13.25			15.0	15.0	###
2007-Jul-26 Thu	###	13.78	13.55	13.7			###	###	1.0
2007-Jul-25 Wed	###	###	###	###			66.5	66.5	0.0
2007-Jul-24 Tue	###	###	###	###	7,623	0	27.7	27.7	0.0
2007-Jul-23 Mon	###	###	###	13.8	5,587	0	###	###	1.0
2007-Jul-20 Fri	13.73	13.73	13.52	###	61,056	831,888	###	###	0.0
2007-Jul-19 Thu	13.8	13.8	13.7	13.7			###	###	1.0
2007-Jul-18 Wed	13.85	###	13.5	13.53			###	###	###
2007-Jul-17 Tue	13.85	13.85	13.46	13.46			###	###	###
2007-Jul-16 Mon	###	###	13.51	13.85			###	###	###
2007-Jul-13 Fri	13.5	13.51	13.5	13.5			67.1	67.1	1.0
2007-Jul-12 Thu	13.51	###	13.47	13.47			33.4	33.4	1.0
2007-Jul-11 Wed	13.46	13.51	13.46	13.47	246,085	3,318,456	65.7	65.7	1.0
2007-Jul-10 Tue	13.4	###	13.4	13.51			###	###	###
2007-Jul-09 Mon	13.82	13.82	###	###			###	###	0.0
2007-Jul-06 Fri	13.79	13.85	13.79	13.82			67.1	67.1	1.0
2007-Jul-05 Thu	13.89	###	13.89	###			###	###	0.0
2007-Jul-04 Wed	###	###	###	###			###	###	0.0
2007-Jul-03 Tue	###	###	13.86	###			###	###	0.0
2007-Jul-02 Mon	###	###	###	###			31.3	31.3	0.0
2007-Jun-29 Fri	###	###	13.25	###	380,589	###	###	###	0.0
2007-Jun-28 Thu	13.55	###	13.55	###			90.1	90.1	0.0
2007-Jun-27 Wed	###	###	###	###			85.7	85.7	0.0
2007-Jun-26 Tue	13.4	13.4	###	###			25.8	25.8	0.0
2007-Jun-25 Mon	###	###	13.5	13.5	28,749	194,055	33.2	33.2	1.0
2007-Jun-22 Fri	###	###	###	###	32,887	0	###	###	0.0
2007-Jun-21 Thu	13.85	13.85	13.75	13.76			###	###	1.0
2007-Jun-20 Wed	###	###	###	###	540	0	###	###	0.0
2007-Jun-19 Tue	13.8	###	13.75	13.85	131,489	903,986	###	###	###
2007-Jun-18 Mon	###	###	###	###			34.8	34.8	0.0
2007-Jun-15 Fri	###	###	###	###			22.5	22.5	0.0
2007-Jun-14 Thu	###	###	###	###			66.9	66.9	0.0
2007-Jun-13 Wed	###	###	###	###	36,254	0	###	###	0.0
2007-Jun-12 Tue	###	###	###	###	8,755	0	72.3	72.3	0.0
2007-Jun-08 Fri	###	###	###	###			###	###	0.0
2007-Jun-07 Thu	13.79	13.85	13.79	13.85			64.3	64.3	###
2007-Jun-06 Wed	###	###	13.8	13.8	38,972	###	###	###	1.0
2007-Jun-05 Tue	###	###	13.75	###	140,626	###	86.5	86.5	0.0
2007-Jun-04 Mon	###	###	###	###	2,670	0	16.4	16.4	0.0
2007-Jun-01 Fri	###	###	###	###	6,352	0	63.3	63.3	0.0
2007-May-31 Thu	13.78	###	13.78	###	82,280	###	###	###	0.0
2007-May-30 Wed	13.76	###	13.76	###	723	4,974	###	###	0.0
2007-May-29 Tue	###	###	14.29	14.29			###	###	###
2007-May-28 Mon	14.4	14.4	13.75	###			###	###	0.0
2007-May-25 Fri	###	###	###	14.4	10,129	0	86.8	86.8	1.0
2007-May-24 Thu	###	14.75	###	14.5			###	###	1.0
2007-May-23 Wed	###	###	###	###			65.4	65.4	0.0
2007-May-22 Tue	###	###	###	###	9,275	0	###	###	0.0
2007-May-21 Mon	###	###	###	14.25			71.5	71.5	1.0
2007-May-18 Fri	###	###	###	###	4,658	0	###	###	0.0
2007-May-17 Thu	###	14.28	###	###			###	###	0.0
2007-May-16 Wed	###	###	13.86	###	1,049	###	###	###	0.0
2007-May-15 Tue	13.8	###	13.8	###			81.9	81.9	0.0
2007-May-14 Mon	13.85	13.85	13.85	13.85	747	10,345	68.2	68.2	###
2007-May-11 Fri	13.75	13.84	###	13.84	16,687	115,474	###	###	1.0
2007-May-10 Thu	13.7	13.7	13.7	13.7	250	3,425	###	###	1.0
2007-May-09 Wed	13.75	13.8	13.75	13.8	14,228	###	68.7	68.7	1.0
2007-May-08 Tue	13.75	13.77	13.7	13.75			71.5	71.5	1.0
2007-May-07 Mon	13.53	13.8	13.53	13.8			82.0	82.0	1.0
2007-May-04 Fri	13.55	13.8	13.55	13.8	19,422	###	77.7	77.7	1.0
2007-May-03 Thu	13.51	13.55	13.5	13.55			###	###	1.0
2007-May-02 Wed	13.49	13.5	13.49	13.5	36,489	###	62.2	62.2	1.0
2007-May-01 Tue	13.5	13.5	13.45	13.46	1,544	###	43.8	43.8	###
2007-Apr-30 Mon	13.25	###	13.2	13.25			###	###	###
2007-Apr-27 Fri	13.5	13.5	13.25	13.43			###	###	###
2007-Apr-26 Thu	13.82	13.82	13.4	13.5			20.6	20.6	1.0
2007-Apr-24 Tue	###	###	###	###			28.6	28.6	0.0
2007-Apr-23 Mon	###	###	###	###	11,588	0	###	###	0.0
2007-Apr-20 Fri	14.5	14.5	###	###			###	###	0.0
2007-Apr-19 Thu	###	###	###	14.5			83.9	83.9	1.0
2007-Apr-18 Wed	###	###	14.27	###			65.1	65.1	0.0
2007-Apr-17 Tue	###	###	###	###			###	###	0.0
2007-Apr-16 Mon	13.55	###	13.55	###	5,489	37,187	98.2	98.2	0.0
2007-Apr-13 Fri	13.5	13.55	13.5	13.54	6,959	94,120	###	###	1.0
2007-Apr-12 Thu	13.4	13.5	13.4	13.47	3,188	42,878	###	###	1.0
2007-Apr-11 Wed	13.49	13.55	13.4	13.4	196,186	###	33.9	33.9	1.0
2007-Apr-10 Tue	13.26	###	13.25	###	64,871	429,770	###	###	0.0
2007-Apr-05 Thu	13.2	13.5	###	13.5	13,483	###	85.2	85.2	1.0
2007-Apr-04 Wed	13.21	13.26	13.21	13.23			63.3	63.3	0.9
2007-Apr-03 Tue	13.5	13.5	13.2	13.2	1,774	23,682	15.9	15.9	0.9
2007-Apr-02 Mon	###	13.2	###	13.2	20,888	###	74.9	74.9	0.9
2007-Mar-30 Fri	###	###	###	###			60.4	60.4	0.0
2007-Mar-29 Thu	###	###	###	###	207,380	0	###	###	0.0
2007-Mar-28 Wed	###	###	###	###	5,575	0	###	###	0.0
2007-Mar-27 Tue	0	0	0	0	0				0.0
2007-Mar-26 Mon	###	###	###	###			32.4	32.4	0.0
2007-Mar-23 Fri	0	0	0	0	0				0.0
2007-Mar-22 Thu	###	###	###	###			###	###	0.0
2007-Mar-21 Wed	###	###	###	###	1,282	0	###	###	0.0
2007-Mar-20 Tue	###	###	###	###			68.9	68.9	0.0
2007-Mar-19 Mon	###	###	###	###			###	###	0.0
2007-Mar-16 Fri	###	###	###	###			67.8	67.8	0.0
2007-Mar-15 Thu	###	###	###	###			###	###	0.0
2007-Mar-14 Wed	###	###	###	###	15,254	0	###	###	0.0
2007-Mar-13 Tue	###	###	###	###	25,186	0	41.8	41.8	0.0
2007-Mar-12 Mon	###	###	###	###	6,286	0	###	###	0.0
2007-Mar-09 Fri	###	13.22	###	###			68.1	68.1	0.0
2007-Mar-08 Thu	13.2	13.24	###	###	4,380	###	###	###	0.0
2007-Mar-07 Wed	13.22	13.22	###	###	5,948	###	###	###	0.0
2007-Mar-06 Tue	###	###	###	###	8,448	0	###	###	0.0
2007-Mar-05 Mon	###	13.25	###	###			88.7	88.7	0.0
2007-Mar-02 Fri	###	###	###	###			70.6	70.6	0.0
2007-Mar-01 Thu	###	###	###	###			71.4	71.4	0.0
2007-Feb-28 Wed	###	###	###	###			###	###	0.0
2007-Feb-27 Tue	###	###	###	###	22,945	0	###	###	0.0
2007-Feb-26 Mon	13.2	13.2	###	###	29,655	195,723	37.5	37.5	0.0
2007-Feb-23 Fri	13.25	13.27	###	###			###	###	0.0
2007-Feb-22 Thu	###	###	13.26	13.29	8,846	58,648	35.7	35.7	###
2007-Feb-21 Wed	###	13.4	###	###	18,724	125,450	###	###	0.0
2007-Feb-20 Tue	13.45	13.5	###	###			###	###	0.0
2007-Feb-19 Mon	13.45	13.55	13.45	13.45	13,886	###	66.6	66.6	###
2007-Feb-16 Fri	13.49	13.5	13.44	13.45	16,579	###	###	###	###
2007-Feb-15 Thu	13.52	13.55	13.5	13.5			###	###	1.0
2007-Feb-14 Wed	13.42	13.52	13.42	13.52	63,258	852,085	72.4	72.4	1.0
2007-Feb-13 Tue	13.45	13.45	13.42	13.42	14,759	198,287	35.1	35.1	1.0
2007-Feb-12 Mon	13.45	13.45	13.4	13.43	11,783	158,186	37.7	37.7	###
2007-Feb-09 Fri	13.45	13.45	###	###			27.5	27.5	0.0
2007-Feb-08 Thu	13.49	13.5	13.4	13.4			30.6	30.6	1.0
2007-Feb-07 Wed	13.5	13.75	###	###	20,982	144,251	###	###	0.0
2007-Feb-06 Tue	13.25	###	13.23	###	22,888	###	###	###	0.0
2007-Feb-05 Mon	###	13.26	###	13.23			###	###	0.9
2007-Feb-02 Fri	12.85	###	12.83	###	52,480	336,659	###	###	0.0
2007-Feb-01 Thu	12.8	12.85	12.8	12.85			70.8	70.8	0.9
2007-Jan-31 Wed	12.7	12.79	12.7	12.78			###	###	0.9
2007-Jan-30 Tue	12.41	12.46	12.41	12.45			###	###	###
2007-Jan-29 Mon	12.7	12.75	12.46	12.46	10,658	134,344	23.8	23.8	0.9
2007-Jan-25 Thu	12.78	12.78	12.74	12.75	211,186	###	37.3	37.3	###
2007-Jan-24 Wed	12.55	12.77	12.55	12.77	23,140	292,952	81.1	81.1	0.9
2007-Jan-23 Tue	12.49	12.49	12.48	12.48			###	###	###
2007-Jan-22 Mon	12.55	12.75	12.55	12.55	17,579	222,374	###	###	###
2007-Jan-19 Fri	###	12.77	###	12.77			###	###	0.9
2007-Jan-18 Thu	12.79	12.79	12.79	12.79			68.4	68.4	###
2007-Jan-17 Wed	0	0	0	0	0				0.0
2007-Jan-16 Tue	12.8	###	12.8	###	20,851	133,446	77.0	77.0	0.0
2007-Jan-15 Mon	###	12.85	###	12.85			###	###	0.9
2007-Jan-12 Fri	12.8	12.85	12.45	12.45			###	###	###
2007-Jan-11 Thu	12.72	12.72	###	12.7	4,570	###	###	###	0.9
2007-Jan-10 Wed	12.82	12.82	12.75	12.75			###	###	###
2007-Jan-09 Tue	12.85	12.85	12.72	12.85			65.6	65.6	0.9
2007-Jan-08 Mon	12.8	12.8	12.76	12.76			###	###	###
2007-Jan-05 Fri	12.86	12.86	12.7	12.82	37,272	###	35.9	35.9	0.9
2007-Jan-04 Thu	###	12.86	###	12.86	32,240	###	86.1	86.1	0.9
2007-Jan-03 Wed	###	12.88	###	###			71.1	71.1	0.0
2007-Jan-02 Tue	###	###	###	###			###	###	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	###	9,740	0	###	###	0.0
2006-Dec-27 Wed	12.75	12.75	###	###	3,525	22,471	###	###	0.0
2006-Dec-22 Fri	###	###	###	###			87.2	87.2	0.0
2006-Dec-21 Thu	12.28	12.5	12.28	12.5	12,154	150,588	86.1	86.1	0.9
2006-Dec-20 Wed	12.25	###	12.25	12.26			###	###	0.9
2006-Dec-19 Tue	12.25	12.4	###	12.25			70.7	70.7	0.9
2006-Dec-18 Mon	###	12.25	###	12.25	48,454	296,780	###	###	0.9
2006-Dec-15 Fri	###	12.25	###	12.25	507,357	###	###	###	0.9
2006-Dec-14 Thu	0	0	0	0	0				0.0
2006-Dec-13 Wed	12.25	12.25	###	12.25			###	###	0.9
2006-Dec-12 Tue	###	12.25	###	12.25	17,354	###	86.3	86.3	0.9
2006-Dec-11 Mon	12.22	12.25	12.22	12.25			68.5	68.5	0.9
2006-Dec-08 Fri	###	12.22	###	12.22	4,872	###	###	###	0.9
2006-Dec-07 Thu	###	12.2	###	###	1,485	9,058	###	###	0.0
2006-Dec-06 Wed	12.2	12.25	###	12.2			###	###	###
2006-Dec-05 Tue	###	12.2	###	12.2			###	###	###
2006-Dec-04 Mon	###	###	###	###			###	###	0.0
2006-Dec-01 Fri	11.8	12.25	11.8	###	20,628	248,051	84.3	84.3	0.0
2006-Nov-30 Thu	###	11.8	###	11.8			72.7	72.7	0.8
2006-Nov-29 Wed	###	11.7	###	###			62.9	62.9	0.0
2006-Nov-28 Tue	###	###	###	###	149	0	40.6	40.6	0.0
2006-Nov-27 Mon	11.7	11.7	###	11.7			###	###	0.8
2006-Nov-24 Fri	11.7	11.8	11.7	11.7	10,123	118,945	###	###	0.8
2006-Nov-23 Thu	0	0	0	0	0				0.0
2006-Nov-22 Wed	11.7	11.7	###	###			25.1	25.1	0.0
2006-Nov-21 Tue	11.8	11.8	11.55	11.55	18,876	220,377	16.1	16.1	0.8
2006-Nov-20 Mon	11.85	11.85	###	11.7	83,645	###	35.2	35.2	0.8
2006-Nov-17 Fri	11.8	11.8	11.8	11.8			64.9	64.9	0.8
2006-Nov-16 Thu	11.81	11.85	11.8	11.8			44.6	44.6	0.8
2006-Nov-15 Wed	11.8	###	11.8	###			###	###	0.0
2006-Nov-14 Tue	11.8	11.8	11.8	11.8			64.9	64.9	0.8
2006-Nov-13 Mon	###	###	###	###			###	###	0.0
2006-Nov-10 Fri	12.2	12.25	###	12.25	23,476	###	64.4	64.4	0.9
2006-Nov-09 Thu	###	12.2	###	12.2			72.1	72.1	###
2006-Nov-08 Wed	###	###	###	###			38.5	38.5	0.0
2006-Nov-07 Tue	###	12.2	###	###			68.1	68.1	0.0
2006-Nov-06 Mon	###	###	###	###			###	###	0.0
2006-Nov-03 Fri	###	12.2	###	###			65.2	65.2	0.0
2006-Nov-02 Thu	###	###	11.85	###	458,627	###	###	###	0.0
2006-Nov-01 Wed	###	###	###	###			###	###	0.0
2006-Oct-31 Tue	###	###	###	###	15,149	0	29.1	29.1	0.0
2006-Oct-30 Mon	12.2	12.2	###	12.2	17,220	105,042	###	###	###
2006-Oct-27 Fri	12.2	12.4	12.2	12.25	16,474	###	72.7	72.7	0.9
2006-Oct-26 Thu	12.2	12.2	###	###	10,988	67,026	19.0	19.0	0.0
2006-Oct-25 Wed	###	###	###	###			65.6	65.6	0.0
2006-Oct-24 Tue	###	12.2	###	###			85.5	85.5	0.0
2006-Oct-23 Mon	###	###	###	###			67.5	67.5	0.0
2006-Oct-20 Fri	###	###	###	###	9,926	0	68.0	68.0	0.0
2006-Oct-19 Thu	###	###	11.78	###	5,041	###	71.0	71.0	0.0
2006-Oct-18 Wed	###	###	###	###			27.8	27.8	0.0
2006-Oct-17 Tue	###	###	11.81	11.81			###	###	###
2006-Oct-16 Mon	###	###	###	###			###	###	0.0
2006-Oct-13 Fri	###	###	11.73	11.73			17.8	17.8	0.8
2006-Oct-12 Thu	11.85	###	11.7	###			###	###	0.0
2006-Oct-11 Wed	###	###	11.85	###	2,149	###	29.9	29.9	0.0
2006-Oct-10 Tue	11.7	###	11.7	###			84.9	84.9	0.0
2006-Oct-09 Mon	11.55	###	11.55	###			###	###	0.0
2006-Oct-06 Fri	11.5	11.55	11.43	11.55	784,686	9,016,042	###	###	0.8
2006-Oct-05 Thu	11.48	11.5	11.26	11.5	86,958	989,582	###	###	###
2006-Oct-04 Wed	11.48	11.48	###	###			###	###	0.0
2006-Oct-03 Tue	11.5	11.5	###	11.48			32.7	32.7	0.8
2006-Oct-02 Mon	11.25	###	11.25	###	2,650	###	###	###	0.0
2006-Sep-29 Fri	11.5	11.71	11.5	11.7			###	###	0.8
2006-Sep-28 Thu	11.2	11.5	11.2	11.48			84.8	84.8	0.8
2006-Sep-27 Wed	###	###	###	###			###	###	0.0
2006-Sep-26 Tue	11.29	###	###	###			###	###	0.0
2006-Sep-25 Mon	###	###	11.2	###	71,245	398,972	###	###	0.0
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	0	0	0	0	0				0.0
2006-Sep-20 Wed	11.5	11.5	###	11.4	5,024	28,888	###	###	0.8
2006-Sep-19 Tue	###	###	11.2	###			72.4	72.4	0.0
2006-Sep-18 Mon	###	###	###	###	19,653	0	67.3	67.3	0.0
2006-Sep-15 Fri	###	###	###	###			66.7	66.7	0.0
2006-Sep-14 Thu	11.49	11.49	###	###			###	###	0.0
2006-Sep-13 Wed	###	11.5	###	11.5	853	###	78.3	78.3	###
2006-Sep-12 Tue	11.45	11.5	11.25	11.49	21,340	242,742	###	###	###
2006-Sep-11 Mon	###	11.44	###	11.44			###	###	0.8
2006-Sep-08 Fri	11.28	###	11.28	###			67.4	67.4	0.0
2006-Sep-07 Thu	11.25	11.28	11.25	11.28	61,774	695,884	###	###	0.8
2006-Sep-06 Wed	11.2	11.28	11.2	11.25			###	###	###
2006-Sep-05 Tue	11.2	11.24	11.2	11.2			###	###	0.8
2006-Sep-04 Mon	11.2	11.2	11.2	11.2	19,358	###	67.6	67.6	0.8
2006-Sep-01 Fri	###	11.2	###	11.2			###	###	0.8
2006-Aug-31 Thu	11.2	11.2	###	###	2,141	11,989	25.6	25.6	0.0
2006-Aug-30 Wed	###	###	###	###			###	###	0.0
2006-Aug-29 Tue	11.25	###	11.2	###	843	4,720	70.1	70.1	0.0
2006-Aug-28 Mon	###	###	###	###			5.5	5.5	0.0
2006-Aug-25 Fri	###	###	###	###			###	###	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	###	###	###	###			9.5	9.5	0.0
2006-Aug-22 Tue	###	###	###	###			69.0	69.0	0.0
2006-Aug-21 Mon	###	###	###	###	183	0	###	###	0.0
2006-Aug-18 Fri	###	###	###	###			###	###	0.0
2006-Aug-17 Thu	###	###	###	###	7,525	0	###	###	0.0
2006-Aug-16 Wed	###	11.8	###	11.8			###	###	0.8
2006-Aug-15 Tue	###	###	###	###	3,620	0	###	###	0.0
2006-Aug-14 Mon	###	###	###	###			28.5	28.5	0.0
2006-Aug-11 Fri	12.2	###	12.2	12.22	71,156	434,051	70.2	70.2	0.9
2006-Aug-10 Thu	###	12.2	###	12.2			###	###	###
2006-Aug-09 Wed	11.85	11.86	###	###	75,773	###	16.6	16.6	0.0
2006-Aug-08 Tue	###	###	###	###			25.0	25.0	0.0
2006-Aug-07 Mon	###	###	###	###			###	###	0.0
2006-Aug-04 Fri	###	###	###	###			82.1	82.1	0.0
2006-Aug-03 Thu	###	###	###	###			31.8	31.8	0.0
2006-Aug-02 Wed	###	###	###	###			75.3	75.3	0.0
2006-Aug-01 Tue	###	###	###	###			73.4	73.4	0.0
2006-Jul-31 Mon	###	###	###	###			73.9	73.9	0.0
2006-Jul-28 Fri	###	###	###	###			30.3	30.3	0.0
2006-Jul-27 Thu	###	###	###	###	29,051	0	###	###	0.0
2006-Jul-26 Wed	###	###	11.8	11.8	9,987	58,923	###	###	0.8
2006-Jul-25 Tue	###	###	###	###	27,387	0	70.2	70.2	0.0
2006-Jul-24 Mon	###	###	###	###	18,647	0	###	###	0.0
2006-Jul-21 Fri	###	###	###	###	9,475	0	72.6	72.6	0.0
2006-Jul-20 Thu	###	###	###	###	6,051	0	23.2	23.2	0.0
2006-Jul-19 Wed	###	###	###	###			77.7	77.7	0.0
2006-Jul-18 Tue	###	###	###	###			73.2	73.2	0.0
2006-Jul-17 Mon	###	###	###	###			###	###	0.0
2006-Jul-14 Fri	###	###	###	###	20,850	0	78.2	78.2	0.0
2006-Jul-13 Thu	###	###	###	###	4,128	0	###	###	0.0
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	###	###	###	###	9,254	0	72.4	72.4	0.0
2006-Jul-10 Mon	###	###	###	###			###	###	0.0
2006-Jul-07 Fri	11.72	11.81	11.71	11.8			###	###	0.8
2006-Jul-06 Thu	###	###	11.7	11.7			###	###	0.8
2006-Jul-05 Wed	###	###	###	###	13,750	0	65.2	65.2	0.0
2006-Jul-04 Tue	###	###	###	###			###	###	0.0
2006-Jul-03 Mon	12.59	12.59	###	###	3,159	19,885	###	###	0.0
2006-Jun-30 Fri	12.85	12.85	###	12.75	679	###	30.8	30.8	###
2006-Jun-28 Wed	0	0	0	0	0				0.0
2006-Jun-27 Tue	11.7	###	11.7	###			83.1	83.1	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	11.79	11.8	###	###			###	###	0.0
2006-Jun-22 Thu	###	11.84	###	11.84			81.4	81.4	0.8
2006-Jun-21 Wed	0	0	0	0	0				0.0
2006-Jun-20 Tue	###	###	###	###			38.9	38.9	0.0
2006-Jun-19 Mon	###	###	###	###			###	###	0.0
2006-Jun-16 Fri	###	###	###	###	944	0	###	###	0.0
2006-Jun-15 Thu	###	###	###	###			22.5	22.5	0.0
2006-Jun-14 Wed	12.26	12.26	12.2	12.25			36.2	36.2	0.9
2006-Jun-13 Tue	12.25	12.25	12.25	12.25	14,580	###	###	###	0.9
2006-Jun-09 Fri	###	###	12.2	12.25	33,483	204,246	###	###	0.9
2006-Jun-08 Thu	12.25	12.26	12.25	12.25			84.9	84.9	0.9
2006-Jun-07 Wed	12.4	12.4	12.25	12.25	944	###	24.0	24.0	0.9
2006-Jun-06 Tue	12.4	12.4	###	12.4	1,556	9,647	76.0	76.0	0.9
2006-Jun-05 Mon	12.45	12.45	###	###	3,648	###	29.3	29.3	0.0
2006-Jun-02 Fri	###	###	###	###			###	###	0.0
2006-Jun-01 Thu	###	###	###	###	4,446	0	###	###	0.0
2006-May-31 Wed	12.4	12.43	12.4	12.42	523	###	###	###	0.9
2006-May-30 Tue	12.5	12.54	12.5	12.54			###	###	0.9
2006-May-29 Mon	0	0	0	0	0				0.0
2006-May-26 Fri	12.4	12.4	###	12.4	3,522	###	###	###	0.9
2006-May-25 Thu	###	12.4	###	###	26,984	###	38.5	38.5	0.0
2006-May-24 Wed	###	###	12.25	###			###	###	0.0
2006-May-23 Tue	12.4	12.4	###	###	6,080	###	###	###	0.0
2006-May-22 Mon	###	12.4	###	###	26,527	###	###	###	0.0
2006-May-19 Fri	12.42	12.42	###	###			###	###	0.0
2006-May-18 Thu	12.43	12.45	12.41	12.45	8,254	###	###	###	###
2006-May-17 Wed	###	12.72	12.4	###	33,757	423,987	###	###	0.0
2006-May-16 Tue	12.45	12.7	12.45	12.58	16,050	201,828	82.3	82.3	0.9
2006-May-15 Mon	12.51	12.52	12.51	12.52			79.7	79.7	0.9
2006-May-12 Fri	12.5	12.57	12.5	12.51			71.3	71.3	###
2006-May-11 Thu	###	###	###	12.5	19,622	0	###	###	0.9
2006-May-10 Wed	###	###	12.81	###			###	###	0.0
2006-May-09 Tue	###	###	12.52	###			###	###	0.0
2006-May-08 Mon	###	###	12.22	12.5	27,655	168,972	###	###	0.9
2006-May-05 Fri	12.28	###	12.25	###	307,321	1,882,341	59.9	59.9	0.0
2006-May-04 Thu	###	###	12.26	12.28			38.4	38.4	0.9
2006-May-03 Wed	###	###	12.24	12.24			###	###	0.9
2006-May-02 Tue	12.27	###	12.27	###	5,948	###	###	###	0.0
2006-May-01 Mon	12.25	###	12.25	12.25			67.3	67.3	0.9
2006-Apr-28 Fri	12.25	12.26	12.25	12.25			69.0	69.0	0.9
2006-Apr-27 Thu	###	###	12.25	12.25			###	###	0.9
2006-Apr-26 Wed	###	###	###	###	96,524	0	31.5	31.5	0.0
2006-Apr-24 Mon	12.27	###	###	###			26.5	26.5	0.0
2006-Apr-21 Fri	12.27	###	12.25	12.27	204,524	###	###	###	###
2006-Apr-20 Thu	12.25	###	12.22	12.27	66,674	407,378	66.2	66.2	###
2006-Apr-19 Wed	###	12.23	###	12.2			###	###	###
2006-Apr-18 Tue	12.43	12.43	###	###			13.3	13.3	0.0
2006-Apr-13 Thu	12.5	12.5	12.43	12.43			31.8	31.8	0.9
2006-Apr-11 Tue	###	###	12.45	12.5			###	###	0.9
2006-Apr-10 Mon	13.26	13.26	13.25	13.26			72.0	72.0	0.9
2006-Apr-07 Fri	###	###	###	13.2	2,345	0	###	###	0.9
2006-Apr-06 Thu	###	13.48	###	###	25,559	###	63.4	63.4	0.0
2006-Apr-05 Wed	13.48	13.49	###	###			24.1	24.1	0.0
2006-Apr-04 Tue	13.5	13.5	13.5	13.5			###	###	1.0
2006-Apr-03 Mon	12.8	###	12.8	###			80.3	80.3	0.0
2006-Mar-31 Fri	###	###	12.75	###			###	###	0.0
2006-Mar-30 Thu	###	###	###	###	12,950	0	32.1	32.1	0.0
2006-Mar-29 Wed	###	###	###	###	10,028	0	30.6	30.6	0.0
2006-Mar-28 Tue	###	###	###	###	20,880	0	###	###	0.0
2006-Mar-27 Mon	###	###	###	###	16,870	0	29.5	29.5	0.0
2006-Mar-24 Fri	###	###	###	###			67.6	67.6	0.0
2006-Mar-23 Thu	###	###	###	###			65.8	65.8	0.0
2006-Mar-22 Wed	###	###	###	###	26,485	0	78.6	78.6	0.0
2006-Mar-21 Tue	###	###	###	###	64,625	0	29.2	29.2	0.0
2006-Mar-20 Mon	###	###	###	###			25.7	25.7	0.0
2006-Mar-17 Fri	###	###	###	###			34.9	34.9	0.0
2006-Mar-16 Thu	###	###	###	###			###	###	0.0
2006-Mar-15 Wed	###	###	13.4	13.41			22.0	22.0	1.0
2006-Mar-14 Tue	###	###	###	###	82,645	0	###	###	0.0
2006-Mar-13 Mon	14.4	###	14.4	14.5			71.1	71.1	1.0
2006-Mar-10 Fri	14.25	14.25	14.25	14.25	2,349	33,473	###	###	1.0
2006-Mar-09 Thu	###	###	###	###	46,929	0	###	###	0.0
2006-Mar-08 Wed	###	###	###	###			68.3	68.3	0.0
2006-Mar-07 Tue	13.55	###	13.55	###			###	###	0.0
2006-Mar-06 Mon	13.55	13.55	13.55	13.55			66.9	66.9	1.0
2006-Mar-03 Fri	13.5	13.55	13.5	13.55			###	###	1.0
2006-Mar-02 Thu	13.5	13.55	###	13.5	2,543	17,228	###	###	1.0
2006-Mar-01 Wed	13.4	13.5	###	13.5			###	###	1.0
2006-Feb-28 Tue	###	###	###	###			83.2	83.2	0.0
2006-Feb-27 Mon	###	###	###	###			###	###	0.0
2006-Feb-24 Fri	12.78	###	12.78	###			79.4	79.4	0.0
2006-Feb-23 Thu	12.75	12.78	12.75	12.76			###	###	###
2006-Feb-22 Wed	12.75	12.8	12.75	12.75	5,372	68,627	66.5	66.5	###
2006-Feb-21 Tue	12.75	12.75	12.75	12.75			63.7	63.7	###
2006-Feb-20 Mon	12.75	12.75	12.75	12.75	36,753	###	###	###	###
2006-Feb-17 Fri	12.75	12.75	12.75	12.75	136,829	###	70.1	70.1	###
2006-Feb-16 Thu	12.75	12.8	12.75	12.75	1,047	13,375	###	###	###
2006-Feb-15 Wed	12.75	12.76	12.75	12.75			74.1	74.1	###
2006-Feb-14 Tue	12.72	12.72	12.7	12.72			###	###	0.9
2006-Feb-13 Mon	###	###	12.72	12.72	8,881	56,483	21.0	21.0	0.9
2006-Feb-10 Fri	12.75	###	12.75	###			83.1	83.1	0.0
2006-Feb-09 Thu	###	###	12.75	12.75	5,774	###	15.9	15.9	###
2006-Feb-08 Wed	13.2	13.2	###	###			35.5	35.5	0.0
2006-Feb-07 Tue	###	###	###	###			###	###	0.0
2006-Feb-06 Mon	13.45	13.5	13.45	13.5	22,787	307,054	65.1	65.1	1.0
2006-Feb-03 Fri	###	13.47	12.79	13.45	17,520	###	###	###	###
2006-Feb-02 Thu	13.4	13.48	###	13.4			###	###	1.0
2006-Feb-01 Wed	13.4	13.45	###	13.45			###	###	###
2006-Jan-31 Tue	13.4	13.4	###	13.4			###	###	1.0
2006-Jan-30 Mon	###	13.4	###	13.4			77.2	77.2	1.0
2006-Jan-27 Fri	12.73	13.4	12.72	13.4			###	###	1.0
2006-Jan-25 Wed	###	###	###	###	28,174	0	###	###	0.0
2006-Jan-24 Tue	12.72	###	12.72	###	9,880	###	###	###	0.0
2006-Jan-23 Mon	12.72	12.72	12.72	12.72	3,574	###	###	###	0.9
2006-Jan-20 Fri	12.72	12.72	12.72	12.72			###	###	0.9
2006-Jan-19 Thu	12.8	12.8	12.7	12.8			###	###	0.9
2006-Jan-18 Wed	###	12.8	###	12.8			###	###	0.9
2006-Jan-17 Tue	###	12.7	###	12.7			72.2	72.2	0.9
2006-Jan-16 Mon	###	###	###	###			69.9	69.9	0.0
2006-Jan-13 Fri	###	###	###	###	4,123	0	###	###	0.0
2006-Jan-12 Thu	12.7	12.7	###	###			###	###	0.0
2006-Jan-11 Wed	12.7	12.7	###	12.7	7,149	###	###	###	0.9
2006-Jan-10 Tue	12.8	12.8	12.4	12.7	18,855	237,573	###	###	0.9
2006-Jan-09 Mon	###	###	12.8	###			###	###	0.0
2006-Jan-06 Fri	12.8	###	12.8	###	9,983	###	###	###	0.0
2006-Jan-05 Thu	12.82	12.85	12.8	12.8			###	###	0.9
2006-Jan-04 Wed	12.72	12.82	12.72	12.82	29,057	371,057	71.9	71.9	0.9
2006-Jan-03 Tue	12.75	12.75	12.75	12.75			64.3	64.3	###
2005-Dec-30 Fri	12.74	12.75	12.74	12.75			###	###	###
2005-Dec-29 Thu	12.7	12.7	12.7	12.7	3,659	###	###	###	0.9
2005-Dec-28 Wed	12.25	###	12.25	###			###	###	0.0
2005-Dec-27 Tue	12.73	12.73	12.73	12.73	176	2,240	68.0	68.0	###
2005-Dec-23 Fri	12.73	12.73	12.73	12.73	176	2,240	68.0	68.0	###
2005-Dec-22 Thu	12.74	12.74	12.73	12.73	177	2,254	###	###	###
2005-Dec-21 Wed	12.75	12.75	12.7	12.74	5,552	70,649	30.5	30.5	###
2005-Dec-20 Tue	12.75	12.75	12.75	12.75			###	###	###
2005-Dec-19 Mon	12.7	12.75	12.47	12.75			75.3	75.3	###
2005-Dec-16 Fri	12.57	12.75	12.57	12.75	65,025	###	80.0	80.0	###
2005-Dec-15 Thu	12.59	###	12.25	###			74.3	74.3	0.0
2005-Dec-14 Wed	12.59	###	12.55	12.59	16,659	###	67.8	67.8	###
2005-Dec-13 Tue	12.56	###	12.55	###	1,625	###	79.9	79.9	0.0
2005-Dec-12 Mon	###	12.75	###	###			###	###	0.0
2005-Dec-09 Fri	###	###	###	12.79	4,920	0	23.5	23.5	###
2005-Dec-08 Thu	###	###	###	###			###	###	0.0
2005-Dec-07 Wed	###	###	###	###	6,944	0	31.3	31.3	0.0
2005-Dec-06 Tue	###	13.2	###	###	115,043	759,283	71.1	71.1	0.0
2005-Dec-05 Mon	###	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	###	###			71.5	71.5	0.0
2005-Dec-01 Thu	0	0	0	0	0				0.0
2005-Nov-30 Wed	###	###	###	###	13,524	0	###	###	0.0
2005-Nov-29 Tue	12.51	###	12.5	###	28,084	175,525	###	###	0.0
2005-Nov-28 Mon	12.45	12.5	12.45	12.5			###	###	0.9
2005-Nov-25 Fri	###	12.4	12.22	12.4	69,376	###	75.3	75.3	0.9
2005-Nov-24 Thu	12.2	###	12.2	###			74.7	74.7	0.0
2005-Nov-23 Wed	###	###	12.2	12.27			30.4	30.4	###
2005-Nov-22 Tue	12.25	###	12.2	12.2			36.6	36.6	###
2005-Nov-21 Mon	12.25	12.29	12.2	12.2			30.6	30.6	###
2005-Nov-18 Fri	12.2	12.2	12.2	12.2			###	###	###
2005-Nov-17 Thu	12.4	12.4	12.2	12.2			###	###	###
2005-Nov-16 Wed	12.21	12.4	12.2	12.4			81.9	81.9	0.9
2005-Nov-15 Tue	12.21	12.25	12.2	12.22	118,741	###	###	###	0.9
2005-Nov-14 Mon	12.55	12.55	###	12.2			###	###	###
2005-Nov-11 Fri	###	###	12.8	12.8			29.3	29.3	0.9
2005-Nov-10 Thu	###	###	###	###	1,356	0	###	###	0.0
2005-Nov-09 Wed	###	###	###	###	11,544	0	73.4	73.4	0.0
2005-Nov-08 Tue	###	###	###	###			###	###	0.0
2005-Nov-07 Mon	###	###	###	###			88.8	88.8	0.0
2005-Nov-04 Fri	12.5	###	12.5	###	27,379	###	###	###	0.0
2005-Nov-03 Thu	12.4	12.43	###	12.42			66.6	66.6	0.9
2005-Nov-02 Wed	###	###	###	###	5,841	0	###	###	0.0
2005-Nov-01 Tue	0	0	0	0	0				0.0
2005-Oct-31 Mon	###	13.4	###	13.4	5,387	###	84.7	84.7	1.0
2005-Oct-28 Fri	###	###	###	###	755	0	72.4	72.4	0.0
2005-Oct-27 Thu	###	###	###	###			###	###	0.0
2005-Oct-26 Wed	###	###	12.8	###	112,285	718,624	14.9	14.9	0.0
2005-Oct-25 Tue	###	13.4	###	13.4			###	###	1.0
2005-Oct-24 Mon	###	###	###	###			71.4	71.4	0.0
2005-Oct-21 Fri	###	###	###	###	4,685	0	###	###	0.0
2005-Oct-20 Thu	###	###	###	###			43.3	43.3	0.0
2005-Oct-19 Wed	13.21	13.22	###	###			###	###	0.0
2005-Oct-18 Tue	###	13.25	###	13.24	54,548	361,380	###	###	0.9
2005-Oct-17 Mon	###	###	###	###			70.1	70.1	0.0
2005-Oct-14 Fri	13.2	13.2	###	###	8,152	###	###	###	0.0
2005-Oct-13 Thu	###	###	###	###			70.9	70.9	0.0
2005-Oct-12 Wed	###	###	###	###			65.0	65.0	0.0
2005-Oct-11 Tue	12.85	###	12.77	12.81	31,522	###	35.2	35.2	###
2005-Oct-10 Mon	12.74	###	12.74	###			84.3	84.3	0.0
2005-Oct-07 Fri	12.45	###	12.45	###	35,885	223,384	69.9	69.9	0.0
2005-Oct-06 Thu	12.21	12.45	12.21	12.45	7,782	95,952	###	###	###
2005-Oct-05 Wed	12.26	12.26	12.2	12.2	18,781	###	###	###	###
2005-Oct-04 Tue	12.25	12.4	12.2	###			###	###	0.0
2005-Oct-03 Mon	###	###	###	###			###	###	0.0
2005-Sep-30 Fri	12.4	12.5	12.25	###			30.9	30.9	0.0
2005-Sep-29 Thu	12.45	12.45	###	###			###	###	0.0
2005-Sep-28 Wed	12.25	12.25	###	###	3,750	###	17.9	17.9	0.0
2005-Sep-27 Tue	###	12.5	###	12.5	16,776	104,850	94.1	94.1	0.9
2005-Sep-26 Mon	###	###	11.85	11.85	34,288	203,156	20.8	20.8	###
2005-Sep-23 Fri	###	###	###	###	11,583	0	66.1	66.1	0.0
2005-Sep-22 Thu	11.75	###	11.75	###	24,629	###	###	###	0.0
2005-Sep-21 Wed	###	###	11.85	11.85			20.0	20.0	###
2005-Sep-20 Tue	###	###	###	###			65.6	65.6	0.0
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	###	###	18,449	0	24.9	24.9	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	###	###			###	###	0.0
2005-Sep-13 Tue	###	###	###	11.72	20,621	0	###	###	0.8
2005-Sep-12 Mon	11.4	11.4	11.4	11.4			69.1	69.1	0.8
2005-Sep-09 Fri	###	11.4	###	11.4			73.0	73.0	0.8
2005-Sep-08 Thu	###	###	###	###	19,483	0	72.1	72.1	0.0
2005-Sep-07 Wed	###	###	###	###	33,755	0	###	###	0.0
2005-Sep-06 Tue	11.84	###	11.84	###			###	###	0.0
2005-Sep-05 Mon	11.75	11.81	11.75	11.8	18,774	221,157	###	###	0.8
2005-Sep-02 Fri	11.75	11.75	11.55	11.75	3,682	###	68.9	68.9	###
2005-Sep-01 Thu	11.55	11.56	11.55	11.55	3,225	###	64.1	64.1	0.8
2005-Aug-31 Wed	###	11.55	###	11.55	118,624	685,053	###	###	0.8
2005-Aug-30 Tue	###	###	###	###			###	###	0.0
2005-Aug-29 Mon	###	###	###	###	30,020	0	46.0	46.0	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	11.25	###	11.25	11.29			74.3	74.3	###
2005-Aug-24 Wed	11.25	11.26	11.25	11.26	9,377	###	73.4	73.4	0.8
2005-Aug-23 Tue	11.22	11.22	11.22	11.22	4,770	###	72.4	72.4	###
2005-Aug-22 Mon	11.22	11.23	###	11.2	13,524	###	###	###	0.8
2005-Aug-19 Fri	###	11.22	###	11.22			###	###	###
2005-Aug-18 Thu	###	###	11.23	11.23	1,570	###	25.6	25.6	0.8
2005-Aug-17 Wed	###	11.2	###	11.2			###	###	0.8
2005-Aug-16 Tue	11.2	11.22	11.2	11.21			###	###	###
2005-Aug-15 Mon	11.2	11.21	###	###			###	###	0.0
2005-Aug-12 Fri	11.2	11.2	###	11.2	2,150	12,040	68.6	68.6	0.8
2005-Aug-11 Thu	11.25	11.25	###	###			###	###	0.0
2005-Aug-10 Wed	###	11.21	###	11.21			77.6	77.6	###
2005-Aug-09 Tue	###	###	###	###	2,520	0	77.8	77.8	0.0
2005-Aug-08 Mon	###	###	###	###			68.2	68.2	0.0
2005-Aug-05 Fri	###	10.86	###	10.86			81.5	81.5	0.8
2005-Aug-04 Thu	10.5	10.7	10.5	###			###	###	0.0
2005-Aug-03 Wed	10.41	10.46	10.41	10.41	46,655	486,844	71.9	71.9	###
2005-Aug-02 Tue	10.5	10.5	10.41	10.41			25.0	25.0	###
2005-Aug-01 Mon	10.5	10.55	10.5	10.55			75.5	75.5	###
2005-Jul-29 Fri	10.55	10.55	10.51	10.51			###	###	###
2005-Jul-28 Thu	10.55	10.55	10.48	10.55	2,470	25,972	###	###	###
2005-Jul-27 Wed	10.55	10.55	10.55	10.55	0				###
2005-Jul-26 Tue	10.55	###	10.55	10.55	21,456	113,180	68.1	68.1	###
2005-Jul-25 Mon	10.49	10.52	10.4	10.52	36,925	###	68.2	68.2	###
2005-Jul-22 Fri	###	###	###	###	10,289	0	###	###	0.0
2005-Jul-21 Thu	10.25	10.4	10.25	###	25,743	###	75.8	75.8	0.0
2005-Jul-20 Wed	10.2	10.4	10.2	10.4			84.3	84.3	0.7
2005-Jul-19 Tue	10.25	###	10.22	10.22	7,553	###	30.2	30.2	0.7
2005-Jul-18 Mon	10.2	###	###	10.21	12,828	0	68.8	68.8	###
2005-Jul-15 Fri	10.25	###	###	###	10,651	0	###	###	0.0
2005-Jul-14 Thu	10.43	10.43	###	10.25			15.4	15.4	0.7
2005-Jul-13 Wed	10.44	10.54	10.44	10.54	31,658	###	79.0	79.0	0.8
2005-Jul-12 Tue	10.5	10.52	10.5	10.5	15,349	###	71.8	71.8	0.8
2005-Jul-11 Mon	###	###	10.43	10.43			16.4	16.4	0.7
2005-Jul-08 Fri	10.55	###	10.55	###			###	###	0.0
2005-Jul-07 Thu	10.42	10.56	10.42	10.56	7,153	###	83.0	83.0	0.8
2005-Jul-06 Wed	10.49	10.49	10.41	10.41			###	###	###
2005-Jul-05 Tue	###	10.49	###	10.4	70,822	###	###	###	0.7
2005-Jul-04 Mon	###	###	###	10.2			84.7	84.7	0.7
2005-Jul-01 Fri	###	###	###	###	248,226	0	22.9	22.9	0.0
2005-Jun-30 Thu	###	###	###	###	52,275	0	###	###	0.0
2005-Jun-29 Wed	###	###	###	###	55,750	0	73.1	73.1	0.0
2005-Jun-28 Tue	###	###	###	###			###	###	0.0
2005-Jun-27 Mon	###	###	###	###			41.4	41.4	0.0
2005-Jun-24 Fri	###	###	###	###			###	###	0.0
2005-Jun-23 Thu	###	###	###	###	8,949	0	###	###	0.0
2005-Jun-22 Wed	###	10.2	###	###			###	###	0.0
2005-Jun-21 Tue	###	###	###	###	2,041	0	###	###	0.0
2005-Jun-20 Mon	###	###	###	###			###	###	0.0
2005-Jun-17 Fri	###	###	###	###			24.7	24.7	0.0
2005-Jun-16 Thu	###	###	###	###			###	###	0.0
2005-Jun-15 Wed	###	###	###	###			78.2	78.2	0.0
2005-Jun-14 Tue	###	10.2	###	###	17,182	87,628	82.1	82.1	0.0
2005-Jun-10 Fri	###	###	###	###	3,952	0	###	###	0.0
2005-Jun-09 Thu	10.25	10.25	###	###	2,545	13,043	21.9	21.9	0.0
2005-Jun-08 Wed	###	###	10.29	###			30.4	30.4	0.0
2005-Jun-07 Tue	###	###	10.24	###	16,255	83,225	71.5	71.5	0.0
2005-Jun-06 Mon	###	###	10.25	###			###	###	0.0
2005-Jun-03 Fri	10.2	###	###	###	69,977	0	78.1	78.1	0.0
2005-Jun-02 Thu	###	###	###	###			80.6	80.6	0.0
2005-Jun-01 Wed	###	###	###	###			23.3	23.3	0.0
2005-May-31 Tue	###	###	###	###			###	###	0.0
2005-May-30 Mon	###	###	###	###			20.9	20.9	0.0
2005-May-27 Fri	9.89	###	9.87	###	21,452	###	###	###	0.0
2005-May-26 Thu	###	###	9.8	9.85			###	###	###
2005-May-25 Wed	9.83	###	9.8	###	7,021	###	78.2	78.2	0.0
2005-May-24 Tue	###	9.83	###	9.83	11,182	54,959	80.0	80.0	0.7
2005-May-23 Mon	9.81	9.82	###	###			16.9	16.9	0.0
2005-May-20 Fri	9.42	9.5	9.42	9.5	3,249	###	75.6	75.6	0.7
2005-May-19 Thu	9.4	9.4	###	9.4	8,445	###	65.7	65.7	###
2005-May-18 Wed	9	###	9	###			81.6	81.6	0.0
2005-May-17 Tue	###	###	###	###			###	###	0.0
2005-May-16 Mon	###	###	###	###			###	###	0.0
2005-May-13 Fri	9.2	9.2	###	###	8,022	###	25.9	25.9	0.0
2005-May-12 Thu	###	###	###	9.25			25.6	25.6	###
2005-May-11 Wed	###	###	###	###			###	###	0.0
2005-May-10 Tue	9.25	9.25	###	###	14,945	69,120	###	###	0.0
2005-May-09 Mon	###	###	###	###			###	###	0.0
2005-May-06 Fri	9.4	9.4	###	9.4	8,949	###	63.3	63.3	###
2005-May-05 Thu	9.24	9.4	###	9.4	20,582	###	84.1	84.1	###
2005-May-04 Wed	9.71	9.71	9.25	9.25			12.6	12.6	###
2005-May-03 Tue	###	###	9.84	9.87	17,887	###	###	###	###
2005-May-02 Mon	###	###	9.8	###			76.1	76.1	0.0
2005-Apr-29 Fri	###	###	9.8	###			###	###	0.0
2005-Apr-28 Thu	###	###	###	###			###	###	0.0
2005-Apr-27 Wed	###	###	###	###			31.0	31.0	0.0
2005-Apr-26 Tue	###	###	###	###	2,250	0	###	###	0.0
2005-Apr-22 Fri	10.24	10.24	###	###			###	###	0.0
2005-Apr-21 Thu	###	10.24	###	10.24			80.6	80.6	###
2005-Apr-20 Wed	10.23	10.24	###	###			###	###	0.0
2005-Apr-19 Tue	10.24	10.24	###	10.24			###	###	###
2005-Apr-18 Mon	###	###	###	###	1,979	0	43.5	43.5	0.0
2005-Apr-15 Fri	10.25	10.25	###	###	7,187	###	38.2	38.2	0.0
2005-Apr-14 Thu	10.25	###	10.25	###	8,129	###	87.8	87.8	0.0
2005-Apr-13 Wed	###	10.4	10.25	###	222,157	2,293,771	82.0	82.0	0.0
2005-Apr-12 Tue	10.4	10.4	10.24	###	41,881	###	###	###	0.0
2005-Apr-11 Mon	10.4	10.43	###	###			###	###	0.0
2005-Apr-08 Fri	10.74	10.74	10.5	10.5	47,326	###	13.8	13.8	0.8
2005-Apr-07 Thu	10.8	10.8	###	###			17.4	17.4	0.0
2005-Apr-06 Wed	10.87	###	10.8	10.8			###	###	###
2005-Apr-05 Tue	###	###	###	10.75			###	###	0.8
2005-Apr-04 Mon	###	###	###	###	12,371	0	39.1	39.1	0.0
2005-Apr-01 Fri	###	###	###	###			###	###	0.0
2005-Mar-31 Thu	###	###	###	###	28,849	0	###	###	0.0
2005-Mar-30 Wed	###	###	###	###			###	###	0.0
2005-Mar-29 Tue	###	###	###	###			###	###	0.0
2005-Mar-24 Thu	###	###	###	###			###	###	0.0
2005-Mar-23 Wed	###	11.2	###	###	15,441	###	###	###	0.0
2005-Mar-22 Tue	###	###	###	###	24,152	0	39.7	39.7	0.0
2005-Mar-21 Mon	###	###	###	###	2,742	0	72.7	72.7	0.0
2005-Mar-18 Fri	11.24	###	11.24	###			71.8	71.8	0.0
2005-Mar-17 Thu	11.24	11.24	11.21	11.24			###	###	0.8
2005-Mar-16 Wed	###	###	11.2	11.24			###	###	0.8
2005-Mar-15 Tue	11.4	11.4	###	###	24,489	139,587	28.4	28.4	0.0
2005-Mar-14 Mon	11.41	11.42	11.4	11.4	4,650	53,056	###	###	0.8
2005-Mar-11 Fri	11.51	11.51	11.41	11.41	10,047	###	24.9	24.9	###
2005-Mar-10 Thu	11.51	###	11.51	11.51	23,970	137,947	###	###	0.8
2005-Mar-09 Wed	11.48	###	11.48	11.51			71.6	71.6	0.8
2005-Mar-08 Tue	11.51	###	11.5	11.5	8,050	46,287	32.6	32.6	###
2005-Mar-07 Mon	###	###	###	###	1,271	0	68.4	68.4	0.0
2005-Mar-04 Fri	###	###	###	###			70.8	70.8	0.0
2005-Mar-03 Thu	###	11.7	###	11.7			###	###	0.8
2005-Mar-02 Wed	11.75	11.75	11.75	11.75			69.4	69.4	###
2005-Mar-01 Tue	11.75	11.79	11.75	11.75			###	###	###
2005-Feb-28 Mon	11.72	11.75	###	11.75			###	###	###
2005-Feb-25 Fri	###	###	11.51	11.51			28.8	28.8	0.8
2005-Feb-24 Thu	11.7	11.7	11.56	11.7	13,626	158,470	###	###	0.8
2005-Feb-23 Wed	11.71	11.81	###	11.7	12,678	###	###	###	0.8
2005-Feb-22 Tue	###	11.71	###	11.71			81.5	81.5	###
2005-Feb-21 Mon	###	###	###	11.79	1,786	0	###	###	0.8
2005-Feb-18 Fri	11.8	11.85	11.8	11.85	1,842,259	###	72.6	72.6	###
2005-Feb-17 Thu	11.84	11.85	11.5	11.8	301,651	3,521,775	34.4	34.4	0.8
2005-Feb-16 Wed	11.8	11.84	11.75	11.84	17,759	###	###	###	0.8
2005-Feb-15 Tue	###	###	11.5	11.8	17,681	###	###	###	0.8
2005-Feb-14 Mon	###	12.21	###	###	7,553	###	###	###	0.0
2005-Feb-11 Fri	###	###	###	###			70.7	70.7	0.0
2005-Feb-10 Thu	11.51	###	11.51	###			###	###	0.0
2005-Feb-09 Wed	11.56	11.56	11.51	11.51	11,885	###	###	###	0.8
2005-Feb-08 Tue	###	###	###	11.75	11,958	0	###	###	###
2005-Feb-07 Mon	###	###	11.7	11.85	13,356	###	###	###	###
2005-Feb-04 Fri	###	###	###	###			###	###	0.0
2005-Feb-03 Thu	11.78	###	11.75	###			###	###	0.0
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	###	###	###	###			###	###	0.0
2005-Jan-31 Mon	###	###	###	###	11,971	0	###	###	0.0
2005-Jan-28 Fri	###	###	###	###			76.4	76.4	0.0
2005-Jan-27 Thu	11.75	###	11.75	###	7,380	43,357	77.9	77.9	0.0
2005-Jan-25 Tue	11.77	11.77	###	11.7			###	###	0.8
2005-Jan-24 Mon	###	###	###	###			72.4	72.4	0.0
2005-Jan-21 Fri	###	11.7	###	###			###	###	0.0
2005-Jan-20 Thu	11.7	11.7	###	###	199,850	1,169,122	30.5	30.5	0.0
2005-Jan-19 Wed	###	11.71	###	11.71	4,122	###	###	###	###
2005-Jan-18 Tue	###	###	###	###	3,021	0	###	###	0.0
2005-Jan-17 Mon	11.45	###	11.45	###	10,077	###	###	###	0.0
2005-Jan-14 Fri	11.4	11.49	11.4	11.45			75.0	75.0	0.8
2005-Jan-13 Thu	11.4	11.4	###	11.4	25,451	145,070	69.1	69.1	0.8
2005-Jan-12 Wed	11.4	11.4	11.4	11.4	2,841	32,387	###	###	0.8
2005-Jan-11 Tue	###	11.45	###	11.4			71.0	71.0	0.8
2005-Jan-10 Mon	11.27	###	11.23	###	7,521	###	76.6	76.6	0.0
2005-Jan-07 Fri	11.2	11.22	11.2	11.22			64.2	64.2	###
2005-Jan-06 Thu	11.4	11.4	###	###	3,057	17,424	###	###	0.0
2005-Jan-05 Wed	11.29	11.4	###	11.4			###	###	0.8
2005-Jan-04 Tue	###	11.2	###	11.2	3,650	20,440	84.3	84.3	0.8
2004-Dec-31 Fri	###	11.29	###	11.22	6,141	###	###	###	###
2004-Dec-30 Thu	###	###	###	###	4	0	67.9	67.9	0.0
2004-Dec-29 Wed	###	###	###	###			###	###	0.0
2004-Dec-24 Fri	###	###	###	###			15.4	15.4	0.0
2004-Dec-23 Thu	###	###	###	###			14.3	14.3	0.0
2004-Dec-22 Wed	11.24	11.26	###	11.25			###	###	###
2004-Dec-21 Tue	###	###	###	###	5,123	0	33.8	33.8	0.0
2004-Dec-20 Mon	11.29	###	###	###	9,578	0	###	###	0.0
2004-Dec-17 Fri	11.28	11.29	###	###	750	###	###	###	0.0
2004-Dec-16 Thu	11.46	11.46	###	###			25.3	25.3	0.0
2004-Dec-15 Wed	###	11.46	###	###	5,789	33,170	81.5	81.5	0.0
2004-Dec-14 Tue	11.2	11.26	###	###			27.1	27.1	0.0
2004-Dec-13 Mon	11.55	11.55	###	11.2			12.4	12.4	0.8
2004-Dec-10 Fri	###	###	11.45	###			###	###	0.0
2004-Dec-09 Thu	###	11.7	###	11.7			76.9	76.9	0.8
2004-Dec-08 Wed	###	11.7	11.54	###	12,558	145,923	83.1	83.1	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###	18,923	0	21.6	21.6	0.0
2004-Dec-03 Fri	###	###	11.51	11.55	36,852	212,083	###	###	0.8
2004-Dec-02 Thu	11.8	11.8	11.74	11.75			###	###	###
2004-Dec-01 Wed	11.5	11.76	11.5	11.5	25,429	###	72.6	72.6	###
2004-Nov-30 Tue	11.5	11.5	11.5	11.5			68.7	68.7	###
2004-Nov-29 Mon	11.77	11.79	11.75	11.75	44,580	###	35.8	35.8	###
2004-Nov-26 Fri	11.8	11.8	###	11.78	18,888	###	35.1	35.1	###
2004-Nov-25 Thu	11.5	11.71	11.49	11.71	33,254	385,746	79.7	79.7	###
2004-Nov-24 Wed	11.51	11.53	11.4	11.5			31.8	31.8	###
2004-Nov-23 Tue	11.55	11.55	11.5	11.5	23,771	###	28.7	28.7	###
2004-Nov-22 Mon	11.5	11.56	11.5	11.5	9,452	108,981	77.6	77.6	###
2004-Nov-19 Fri	11.55	11.56	11.51	11.56	168,083	###	###	###	0.8
2004-Nov-18 Thu	11.25	11.45	11.25	###			69.4	69.4	0.0
2004-Nov-17 Wed	###	11.25	###	11.25			76.4	76.4	###
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	###	###	11,056	0	###	###	0.0
2004-Nov-12 Fri	11.27	11.27	11.24	11.24	2,172	24,445	###	###	0.8
2004-Nov-11 Thu	11.21	###	11.2	11.27	9,648	54,028	71.4	71.4	###
2004-Nov-10 Wed	11.49	11.49	###	11.27	12,057	###	###	###	###
2004-Nov-09 Tue	11.21	11.5	11.21	11.49			87.7	87.7	###
2004-Nov-08 Mon	11.7	11.7	11.44	11.49			17.2	17.2	###
2004-Nov-05 Fri	###	11.75	###	###	67,823	###	###	###	0.0
2004-Nov-04 Thu	11.79	11.8	###	###	45,174	266,526	20.8	20.8	0.0
2004-Nov-03 Wed	11.28	###	11.27	###			###	###	0.0
2004-Nov-02 Tue	###	###	11.27	11.27			###	###	###
2004-Nov-01 Mon	###	###	11.21	###	54,559	###	###	###	0.0
2004-Oct-29 Fri	10.85	###	10.84	###	15,256	82,687	92.3	92.3	0.0
2004-Oct-28 Thu	10.85	###	10.8	10.8			28.3	28.3	###
2004-Oct-27 Wed	10.7	10.81	10.7	10.74			67.8	67.8	0.8
2004-Oct-26 Tue	10.5	10.7	10.5	###			###	###	0.0
2004-Oct-25 Mon	###	###	###	10.5	144,123	0	27.4	27.4	0.8
2004-Oct-22 Fri	###	###	10.7	10.76			14.0	14.0	0.8
2004-Oct-21 Thu	###	###	###	###			73.4	73.4	0.0
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	###	###	###	###			###	###	0.0
2004-Oct-18 Mon	11.55	###	###	###	18,824	0	15.6	15.6	0.0
2004-Oct-15 Fri	11.25	11.5	11.25	11.5			###	###	###
2004-Oct-14 Thu	11.2	###	11.2	11.25			###	###	###
2004-Oct-13 Wed	11.24	11.24	###	11.2			###	###	0.8
2004-Oct-12 Tue	###	###	###	###			67.9	67.9	0.0
2004-Oct-11 Mon	###	###	###	###	27,174	0	72.8	72.8	0.0
2004-Oct-08 Fri	###	###	###	###	152,270	0	76.5	76.5	0.0
2004-Oct-07 Thu	###	###	10.85	10.85	9,280	50,344	###	###	0.8
2004-Oct-06 Wed	###	###	###	###			69.2	69.2	0.0
2004-Oct-05 Tue	###	###	###	###			70.1	70.1	0.0
2004-Oct-04 Mon	###	11.26	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	###	###	45,457	0	###	###	0.0
2004-Sep-30 Thu	###	11.22	###	###			70.6	70.6	0.0
2004-Sep-29 Wed	###	11.45	11.2	11.2			22.6	22.6	0.8
2004-Sep-28 Tue	###	11.42	###	###	36,821	210,247	68.7	68.7	0.0
2004-Sep-27 Mon	11.43	11.43	11.29	###			###	###	0.0
2004-Sep-24 Fri	11.42	11.44	11.42	11.42	5,052	57,744	74.0	74.0	0.8
2004-Sep-23 Thu	11.45	11.45	###	###			25.6	25.6	0.0
2004-Sep-22 Wed	11.52	11.52	11.48	11.48	106,484	###	27.7	27.7	0.8
2004-Sep-21 Tue	11.52	11.52	11.5	11.5	36,320	418,043	26.7	26.7	###
2004-Sep-20 Mon	11.49	11.5	11.47	11.5			72.7	72.7	###
2004-Sep-17 Fri	11.46	11.48	11.46	11.48	7,758	88,984	###	###	0.8
2004-Sep-16 Thu	11.49	11.49	###	11.45			21.9	21.9	0.8
2004-Sep-15 Wed	###	11.49	###	11.49			80.1	80.1	###
2004-Sep-14 Tue	11.22	###	11.22	###			###	###	0.0
2004-Sep-13 Mon	11.28	11.28	11.21	11.22			28.6	28.6	###
2004-Sep-10 Fri	###	11.44	###	11.27			###	###	###
2004-Sep-09 Thu	11.44	11.44	###	###			23.3	23.3	0.0
2004-Sep-08 Wed	11.46	11.48	11.45	11.48			###	###	0.8
2004-Sep-07 Tue	###	11.5	###	11.46	50,877	292,542	84.1	84.1	0.8
2004-Sep-06 Mon	11.29	11.4	11.29	###	16,426	186,352	71.4	71.4	0.0
2004-Sep-03 Fri	###	###	11.29	###	21,885	123,540	###	###	0.0
2004-Sep-02 Thu	###	11.4	###	###			33.8	33.8	0.0
2004-Sep-01 Wed	###	###	11.29	###			70.2	70.2	0.0
2004-Aug-31 Tue	###	11.4	###	###	99,427	###	###	###	0.0
2004-Aug-30 Mon	###	###	###	###			74.8	74.8	0.0
2004-Aug-27 Fri	###	###	###	###			###	###	0.0
2004-Aug-26 Thu	###	###	###	###	31,876	0	74.1	74.1	0.0
2004-Aug-25 Wed	###	###	10.88	###	82,249	###	28.1	28.1	0.0
2004-Aug-24 Tue	###	10.85	###	10.85			84.6	84.6	0.8
2004-Aug-23 Mon	###	10.7	###	###			66.1	66.1	0.0
2004-Aug-20 Fri	10.45	10.55	10.45	10.55			###	###	###
2004-Aug-19 Thu	###	10.4	###	10.4	5,655	###	###	###	0.7
2004-Aug-18 Wed	10.4	10.4	###	###			29.9	29.9	0.0
2004-Aug-17 Tue	10.4	10.4	###	###	16,248	84,489	###	###	0.0
2004-Aug-16 Mon	###	###	###	###	8,140	0	78.3	78.3	0.0
2004-Aug-13 Fri	10.4	10.4	###	###	10,448	54,329	###	###	0.0
2004-Aug-12 Thu	10.4	10.4	###	###			###	###	0.0
2004-Aug-11 Wed	###	10.4	###	###	191,786	997,287	72.5	72.5	0.0
2004-Aug-10 Tue	10.21	10.21	10.2	10.2	64,441	657,620	###	###	0.7
2004-Aug-09 Mon	###	10.22	###	10.2			87.3	87.3	0.7
2004-Aug-06 Fri	###	###	###	###	13,023	0	###	###	0.0
2004-Aug-05 Thu	###	###	###	###	32,221	0	73.7	73.7	0.0
2004-Aug-04 Wed	###	###	###	###			15.2	15.2	0.0
2004-Aug-03 Tue	10.2	10.2	10.2	10.2	1,480	###	###	###	0.7
2004-Aug-02 Mon	###	###	10.25	10.25			25.7	25.7	0.7
2004-Jul-30 Fri	###	###	###	###	7,820	0	###	###	0.0
2004-Jul-29 Thu	###	###	###	###			###	###	0.0
2004-Jul-28 Wed	###	###	###	###	24,253	0	###	###	0.0
2004-Jul-27 Tue	9.76	###	9.76	###	20,549	100,279	###	###	0.0
2004-Jul-26 Mon	9.82	9.82	9.75	9.75			30.8	30.8	###
2004-Jul-23 Fri	###	###	9.82	9.82			26.2	26.2	###
2004-Jul-22 Thu	9.79	###	9.79	###	49,442	###	###	###	0.0
2004-Jul-21 Wed	9.75	9.76	9.7	9.75			###	###	###
2004-Jul-20 Tue	9.88	9.88	9.51	9.75	1,106,070	10,723,348	###	###	###
2004-Jul-19 Mon	###	###	###	###			###	###	0.0
2004-Jul-16 Fri	9.7	###	9.7	###			90.8	90.8	0.0
2004-Jul-15 Thu	###	9.78	###	9.78			###	###	0.7
2004-Jul-14 Wed	9.45	###	9.45	###			###	###	0.0
2004-Jul-13 Tue	9.5	9.55	9.45	9.45	21,987	208,876	28.1	28.1	0.7
2004-Jul-12 Mon	###	###	###	9.5	39,777	0	85.2	85.2	0.7
2004-Jul-09 Fri	9.2	###	9.2	###	47,348	###	77.7	77.7	0.0
2004-Jul-08 Thu	9.2	###	###	9.2			67.6	67.6	0.7
2004-Jul-07 Wed	###	###	9	###	9,180	###	74.4	74.4	0.0
2004-Jul-06 Tue	###	###	###	###	14,251	0	###	###	0.0
2004-Jul-05 Mon	8.85	###	8.8	###			86.7	86.7	0.0
2004-Jul-02 Fri	###	###	8.85	###	72,148	319,254	26.9	26.9	0.0
2004-Jul-01 Thu	###	###	###	###	10,041	0	###	###	0.0
2004-Jun-30 Wed	###	###	8.86	###	10,150	###	###	###	0.0
2004-Jun-29 Tue	###	###	###	###			###	###	0.0
2004-Jun-28 Mon	###	###	9	###			74.2	74.2	0.0
2004-Jun-25 Fri	###	###	###	###			###	###	0.0
2004-Jun-24 Thu	###	###	###	###	13,889	0	77.7	77.7	0.0
2004-Jun-23 Wed	###	###	###	###			71.5	71.5	0.0
2004-Jun-22 Tue	###	###	###	###	17,247	0	87.9	87.9	0.0
2004-Jun-21 Mon	###	###	###	9	19,372	0	76.8	76.8	0.6
2004-Jun-18 Fri	###	###	###	###			###	###	0.0
2004-Jun-17 Thu	8.83	8.84	8.82	8.82			29.1	29.1	###
2004-Jun-16 Wed	###	###	###	###			74.3	74.3	0.0
2004-Jun-15 Tue	8.85	8.85	8.82	8.82			###	###	###
2004-Jun-14 Mon	8.82	8.85	8.82	8.85			###	###	0.6
2004-Jun-11 Fri	8.82	8.85	8.82	8.85			###	###	0.6
2004-Jun-10 Thu	8.86	###	8.8	8.8	548,444	2,413,153	###	###	0.6
2004-Jun-09 Wed	8.86	9	8.8	###	20,183	179,628	###	###	0.0
2004-Jun-08 Tue	8.76	8.86	8.76	8.86			82.8	82.8	0.6
2004-Jun-07 Mon	8.75	8.75	8.75	8.75			74.2	74.2	0.6
2004-Jun-04 Fri	###	8.75	###	8.75			###	###	0.6
2004-Jun-03 Thu	###	###	###	###			###	###	0.0
2004-Jun-02 Wed	###	###	###	###	6,471	0	69.5	69.5	0.0
2004-Jun-01 Tue	###	###	###	###	4,950	0	###	###	0.0
2004-May-31 Mon	8.59	###	8.56	###	4,340	18,575	###	###	0.0
2004-May-28 Fri	8.55	8.58	8.55	8.58			63.9	63.9	0.6
2004-May-27 Thu	8.55	8.58	8.55	8.55	7,425	###	64.3	64.3	###
2004-May-26 Wed	8.56	8.57	8.55	8.55	9,878	84,555	27.6	27.6	###
2004-May-25 Tue	8.58	8.58	8.58	8.58			###	###	0.6
2004-May-24 Mon	8.55	8.55	8.55	8.55	0				###
2004-May-21 Fri	8.55	8.55	8.55	8.55	0				###
2004-May-20 Thu	8.55	###	8.55	8.55	75,458	322,582	72.9	72.9	###
2004-May-19 Wed	8.59	###	8.59	###	30,546	###	74.3	74.3	0.0
2004-May-18 Tue	8.5	8.59	8.5	8.52			74.0	74.0	0.6
2004-May-17 Mon	8.58	8.58	8.52	8.52	92,426	790,242	###	###	0.6
2004-May-14 Fri	8.55	8.59	8.55	8.59			###	###	###
2004-May-13 Thu	8.58	8.58	8.55	8.55	5,648	48,375	32.5	32.5	###
2004-May-12 Wed	8.58	8.58	8.58	8.58	56	480	###	###	0.6
2004-May-11 Tue	8.47	8.58	8.47	8.5	131,479	1,120,858	73.0	73.0	0.6
2004-May-10 Mon	8.51	8.51	8.5	8.5			###	###	0.6
2004-May-07 Fri	8.55	8.55	8.55	8.55			74.4	74.4	###
2004-May-06 Thu	8.58	8.58	8.56	8.58	12,020	###	###	###	0.6
2004-May-05 Wed	8.53	8.58	8.53	8.58			69.9	69.9	0.6
2004-May-04 Tue	8.52	8.55	8.52	8.55	25,878	###	76.5	76.5	###
2004-May-03 Mon	8.55	8.55	8.52	8.52			39.0	39.0	0.6
2004-Apr-30 Fri	8.45	8.55	8.45	8.55			75.4	75.4	###
2004-Apr-29 Thu	8.45	8.5	8.45	8.45			79.6	79.6	###
2004-Apr-28 Wed	8.48	8.5	8.48	8.5			73.4	73.4	0.6
2004-Apr-27 Tue	8.5	8.5	8.48	8.5			74.4	74.4	0.6
2004-Apr-26 Mon	8.55	8.55	8.5	8.5			24.0	24.0	0.6
2004-Apr-23 Fri	8.5	8.54	8.45	8.5			67.6	67.6	0.6
2004-Apr-22 Thu	8.5	8.53	8.5	8.5			77.5	77.5	0.6
2004-Apr-21 Wed	8.52	8.55	8.47	8.47	159,874	1,360,527	###	###	###
2004-Apr-20 Tue	8.5	8.51	8.5	8.51			70.7	70.7	0.6
2004-Apr-19 Mon	8.55	###	8.5	8.5	253,776	1,078,548	###	###	0.6
2004-Apr-16 Fri	###	###	8.55	8.55	4,150	17,741	27.8	27.8	###
2004-Apr-15 Thu	8.59	###	8.55	###			###	###	0.0
2004-Apr-14 Wed	8.5	8.59	8.5	8.58			###	###	0.6
2004-Apr-08 Thu	8.54	8.54	8.5	8.5			26.6	26.6	0.6
2004-Apr-07 Wed	###	###	8.55	8.55	28,250	###	###	###	###
2004-Apr-06 Tue	###	###	8.55	###			35.4	35.4	0.0
2004-Apr-05 Mon	###	###	8.55	8.55	49,779	###	###	###	###
2004-Apr-02 Fri	###	###	8.55	8.56			31.2	31.2	###
2004-Apr-01 Thu	8.56	###	8.56	###	137,985	590,575	###	###	0.0
2004-Mar-31 Wed	8.54	###	8.54	8.54	14,683	###	68.6	68.6	###
2004-Mar-30 Tue	8.45	8.5	8.45	8.5			75.0	75.0	0.6
2004-Mar-29 Mon	8.7	8.7	8.45	8.45			10.4	10.4	###
2004-Mar-26 Fri	8.53	8.56	8.45	8.5			27.2	27.2	0.6
2004-Mar-25 Thu	8.53	8.53	8.5	8.53	7,556	###	###	###	###
2004-Mar-24 Wed	8.42	8.53	8.42	8.53	2,359	###	82.8	82.8	###
2004-Mar-23 Tue	8.42	8.52	8.42	8.52			82.5	82.5	0.6
2004-Mar-22 Mon	8.56	8.56	8.52	8.52	14,653	###	37.5	37.5	0.6
2004-Mar-19 Fri	8.5	###	8.5	8.55	29,559	125,625	72.5	72.5	###
2004-Mar-18 Thu	###	8.74	8.5	8.5			18.8	18.8	0.6
2004-Mar-17 Wed	8.55	###	8.55	###	367,656	1,571,729	###	###	0.0
2004-Mar-16 Tue	###	8.5	###	8.5			88.7	88.7	0.6
2004-Mar-15 Mon	8.4	8.4	###	###	44,348	###	29.6	29.6	0.0
2004-Mar-12 Fri	8.4	8.41	###	###			###	###	0.0
2004-Mar-11 Thu	8.4	8.4	###	###			34.2	34.2	0.0
2004-Mar-10 Wed	8.5	8.5	8.4	8.4	111,129	939,040	###	###	###
2004-Mar-09 Tue	###	8.5	###	8.5			84.0	84.0	0.6
2004-Mar-08 Mon	###	8.4	###	###	22,173	93,126	77.3	77.3	0.0
2004-Mar-05 Fri	###	###	###	###			###	###	0.0
2004-Mar-04 Thu	###	###	###	###	8,550	0	###	###	0.0
2004-Mar-03 Wed	8.4	8.4	###	###	31,229	###	###	###	0.0
2004-Mar-02 Tue	8.27	8.4	8.27	8.4	18,644	###	###	###	###
2004-Mar-01 Mon	###	###	###	8.27			###	###	###
2004-Feb-27 Fri	8.44	8.45	8.25	8.25	38,650	322,727	17.8	17.8	###
2004-Feb-26 Thu	8.45	8.55	8.4	8.4			###	###	###
2004-Feb-25 Wed	###	###	8.4	8.4	69,487	291,845	###	###	###
2004-Feb-24 Tue	###	###	###	###			95.7	95.7	0.0
2004-Feb-23 Mon	###	###	###	###			71.8	71.8	0.0
2004-Feb-20 Fri	###	8.2	###	###			###	###	0.0
2004-Feb-19 Thu	###	###	###	###			###	###	0.0
2004-Feb-18 Wed	###	8.21	###	###			###	###	0.0
2004-Feb-17 Tue	###	###	###	###	17,655	0	###	###	0.0
2004-Feb-16 Mon	###	###	###	###	18,181	0	33.0	33.0	0.0
2004-Feb-13 Fri	###	###	###	###			###	###	0.0
2004-Feb-12 Thu	###	8.21	###	###			###	###	0.0
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	###	###	###	89,976	0	82.1	82.1	0.0
2004-Feb-09 Mon	7.85	7.87	7.85	7.85	4,080	###	71.2	71.2	###
2004-Feb-06 Fri	7.85	###	7.85	###	60,670	238,129	77.8	77.8	0.0
2004-Feb-05 Thu	7.88	7.88	7.81	7.85			33.5	33.5	###
2004-Feb-04 Wed	7.88	###	7.8	7.8			###	###	0.6
2004-Feb-03 Tue	7.82	###	7.82	###	10,073	39,385	81.9	81.9	0.0
2004-Feb-02 Mon	7.76	7.83	7.76	7.8			###	###	0.6
2004-Jan-30 Fri	7.75	7.78	7.75	7.78			73.7	73.7	0.6
2004-Jan-29 Thu	7.75	7.78	7.75	7.77			###	###	0.6
2004-Jan-28 Wed	7.75	7.8	7.75	7.75			74.8	74.8	###
2004-Jan-27 Tue	7.88	7.88	7.7	7.75			23.4	23.4	###
2004-Jan-23 Fri	7.87	7.88	7.85	7.85	10,642	###	###	###	###
2004-Jan-22 Thu	7.88	7.88	7.85	7.85	4,285	###	###	###	###
2004-Jan-21 Wed	7.88	7.88	7.85	7.88	246,074	1,935,372	70.2	70.2	0.6
2004-Jan-20 Tue	7.85	7.88	7.85	7.88			###	###	0.6
2004-Jan-19 Mon	7.87	7.88	7.85	7.85			###	###	###
2004-Jan-16 Fri	7.85	7.88	7.85	7.88			###	###	0.6
2004-Jan-15 Thu	7.85	7.88	7.81	7.81	11,070	86,844	###	###	0.6
2004-Jan-14 Wed	7.88	7.88	7.8	7.8	3,285	25,754	25.0	25.0	0.6
2004-Jan-13 Tue	###	###	7.89	###	11,843	46,720	77.1	77.1	0.0
2004-Jan-12 Mon	###	###	7.89	###	4,724	###	69.5	69.5	0.0
2004-Jan-09 Fri	7.76	7.76	7.76	7.76			###	###	0.6
2004-Jan-08 Thu	7.85	###	7.85	###	2,225	###	80.9	80.9	0.0
2004-Jan-07 Wed	###	###	7.85	7.85	2,120	8,321	33.8	33.8	###
2004-Jan-06 Tue	8	8	7.75	7.75	15,075	###	9.7	9.7	###
2004-Jan-05 Mon	8	8	8	8			75.4	75.4	###
2004-Jan-02 Fri	###	###	###	###			11.2	11.2	0.0
2003-Dec-31 Wed	8	8	###	###			19.9	19.9	0.0
2003-Dec-30 Tue	###	###	8	8			16.4	16.4	###
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	###	###	###	97,379	0	###	###	0.0
2003-Dec-23 Tue	###	###	8	8	23,324	###	19.7	19.7	###
2003-Dec-22 Mon	###	###	###	###	24,755	0	84.5	84.5	0.0
2003-Dec-19 Fri	7.89	8	7.89	8			###	###	###
2003-Dec-18 Thu	7.75	###	7.75	7.83	25,857	###	84.1	84.1	###
2003-Dec-17 Wed	7.8	7.8	7.7	7.7			###	###	0.6
2003-Dec-16 Tue	7.84	7.84	7.77	7.78	15,679	122,374	###	###	0.6
2003-Dec-15 Mon	7.85	7.85	7.83	7.83			31.5	31.5	###
2003-Dec-12 Fri	7.8	7.85	7.8	7.8			###	###	0.6
2003-Dec-11 Thu	7.71	7.8	7.71	7.8	9,426	###	###	###	0.6
2003-Dec-10 Wed	7.8	7.8	7.7	7.7	222,922	1,727,645	25.6	25.6	0.6
2003-Dec-09 Tue	7.86	7.86	7.81	7.82	7,083	###	###	###	0.6
2003-Dec-08 Mon	###	###	7.88	###			31.8	31.8	0.0
2003-Dec-05 Fri	###	###	###	###	28,573	0	20.2	20.2	0.0
2003-Dec-04 Thu	###	###	8	8	411,154	###	###	###	###
2003-Dec-03 Wed	8	###	8	###	8,370	33,480	68.2	68.2	0.0
2003-Dec-02 Tue	###	###	8	8	2,525	###	###	###	###
2003-Dec-01 Mon	8	###	8	8			###	###	###
2003-Nov-28 Fri	###	###	###	###	6,481	0	81.9	81.9	0.0
2003-Nov-27 Thu	###	###	###	###			###	###	0.0
2003-Nov-26 Wed	7.85	###	7.85	7.88	26,426	103,722	###	###	0.6
2003-Nov-25 Tue	7.8	7.88	7.79	7.88			76.9	76.9	0.6
2003-Nov-24 Mon	8	###	7.77	7.79			###	###	###
2003-Nov-21 Fri	8	###	8	###	8,551	###	76.8	76.8	0.0
2003-Nov-20 Thu	8	8	###	###			###	###	0.0
2003-Nov-19 Wed	8	###	8	8	242,524	###	###	###	###
2003-Nov-18 Tue	###	###	8	8	596,884	###	37.1	37.1	###
2003-Nov-17 Mon	8.21	8.25	###	###			37.8	37.8	0.0
2003-Nov-14 Fri	8.25	###	8.2	8.21	165,429	678,258	31.4	31.4	###
2003-Nov-13 Thu	###	###	8.25	8.25	44,928	185,328	###	###	###
2003-Nov-12 Wed	###	###	###	###			###	###	0.0
2003-Nov-11 Tue	8.21	8.26	8.21	8.26			77.9	77.9	0.6
2003-Nov-10 Mon	###	###	###	###			###	###	0.0
2003-Nov-07 Fri	8.42	8.44	8	8.4	178,024	1,463,357	34.6	34.6	###
2003-Nov-06 Thu	8.75	8.75	8.45	8.45			###	###	###
2003-Nov-05 Wed	8.8	8.8	8.7	8.75	46,552	###	###	###	0.6
2003-Nov-04 Tue	8.76	8.82	8.75	8.82			###	###	###
2003-Nov-03 Mon	8.85	8.89	8.8	8.8	115,220	1,019,120	34.8	34.8	0.6
2003-Oct-31 Fri	8.79	8.85	8.75	8.85			###	###	0.6
2003-Oct-30 Thu	###	###	8.8	8.82			###	###	###
2003-Oct-29 Wed	9	9	8.85	8.85			###	###	0.6
2003-Oct-28 Tue	###	9	8.8	9	33,888	###	77.0	77.0	0.6
2003-Oct-27 Mon	8.8	9	8.8	9			###	###	0.6
2003-Oct-24 Fri	8.81	8.81	8.8	8.8			###	###	0.6
2003-Oct-23 Thu	8.75	8.8	8.75	8.8			75.4	75.4	0.6
2003-Oct-22 Wed	8.75	8.87	8.75	8.87			78.1	78.1	###
2003-Oct-21 Tue	###	###	8.5	8.75	38,140	###	###	###	0.6
2003-Oct-20 Mon	###	###	8.83	8.83			22.2	22.2	###
2003-Oct-17 Fri	###	9	###	9	28,050	126,225	###	###	0.6
2003-Oct-16 Thu	###	###	9	9			30.1	30.1	0.6
2003-Oct-15 Wed	9	###	###	###	116,741	0	###	###	0.0
2003-Oct-14 Tue	###	###	###	9			69.6	69.6	0.6
2003-Oct-13 Mon	###	###	###	###	67,989	0	30.8	30.8	0.0
2003-Oct-10 Fri	###	###	###	###			67.0	67.0	0.0
2003-Oct-09 Thu	###	###	###	###	56,475	0	66.3	66.3	0.0
2003-Oct-08 Wed	###	###	###	###	26,985	0	27.4	27.4	0.0
2003-Oct-07 Tue	9	9	###	###			###	###	0.0
2003-Oct-06 Mon	8.7	###	8.7	###	2,575	###	88.3	88.3	0.0
2003-Oct-03 Fri	8.81	8.81	###	###			###	###	0.0
2003-Oct-02 Thu	8.73	8.83	8.73	8.81	47,482	###	###	###	###
2003-Oct-01 Wed	8.8	8.8	8.7	8.73	153,975	1,347,281	29.1	29.1	###
2003-Sep-30 Tue	8.74	8.81	8.74	8.78			72.3	72.3	0.6
2003-Sep-29 Mon	8.74	8.74	8.73	8.73			###	###	###
2003-Sep-26 Fri	8.73	8.73	8.7	8.71			33.7	33.7	0.6
2003-Sep-25 Thu	8.74	8.74	8.73	8.74	6,642	###	###	###	0.6
2003-Sep-24 Wed	8.75	8.75	8.7	8.74			###	###	0.6
2003-Sep-23 Tue	8.8	8.8	###	###	21,045	###	24.8	24.8	0.0
2003-Sep-22 Mon	8.8	8.8	8.79	8.8	15,372	###	###	###	0.6
2003-Sep-19 Fri	8.8	8.8	8.76	8.8	319,556	###	64.3	64.3	0.6
2003-Sep-18 Thu	8.8	8.8	8.74	8.79			###	###	0.6
2003-Sep-17 Wed	8.8	8.8	8.78	8.8			###	###	0.6
2003-Sep-16 Tue	###	###	###	###			68.9	68.9	0.0
2003-Sep-15 Mon	###	###	###	###			74.2	74.2	0.0
2003-Sep-12 Fri	###	###	###	###			34.7	34.7	0.0
2003-Sep-11 Thu	8.8	8.8	###	8.7	136,450	600,380	###	###	###
2003-Sep-10 Wed	8.7	8.85	8.7	8.8			###	###	0.6
2003-Sep-09 Tue	###	8.75	###	8.71			###	###	0.6
2003-Sep-08 Mon	###	8.7	8.51	###			###	###	0.0
2003-Sep-05 Fri	8.5	8.5	8.42	8.5			###	###	0.6
2003-Sep-04 Thu	8.5	8.5	8.45	8.49			28.9	28.9	###
2003-Sep-03 Wed	8.5	8.5	8.41	8.41	65,158	###	25.0	25.0	###
2003-Sep-02 Tue	8.5	8.5	8.48	8.49			34.3	34.3	###
2003-Sep-01 Mon	8.49	8.5	8.48	8.5			###	###	0.6
2003-Aug-29 Fri	8.47	8.5	8.45	8.49			###	###	###
2003-Aug-28 Thu	8.48	8.5	8.46	8.48	12,586	106,729	###	###	0.6
2003-Aug-27 Wed	8.55	8.55	8.45	8.46	128,623	###	26.4	26.4	0.6
2003-Aug-26 Tue	8.5	###	8.5	8.51	67,478	286,781	71.8	71.8	0.6
2003-Aug-25 Mon	8.5	8.55	8.49	8.51			###	###	0.6
2003-Aug-22 Fri	###	8.45	###	8.45			###	###	###
2003-Aug-21 Thu	8.25	###	8.25	###			79.9	79.9	0.0
2003-Aug-20 Wed	###	8.26	###	8.25	205,047	846,844	###	###	###
2003-Aug-19 Tue	8.2	8.25	###	###			###	###	0.0
2003-Aug-18 Mon	###	###	###	8.2	23,657	0	76.1	76.1	0.6
2003-Aug-15 Fri	###	###	###	###			69.2	69.2	0.0
2003-Aug-14 Thu	###	###	###	###			###	###	0.0
2003-Aug-13 Wed	8	###	8	8	31,926	###	###	###	###
2003-Aug-12 Tue	###	###	###	###			72.1	72.1	0.0
2003-Aug-11 Mon	###	###	###	###	370,922	0	###	###	0.0
2003-Aug-08 Fri	###	###	###	###	13,040	0	###	###	0.0
2003-Aug-07 Thu	###	8	###	###	1,389,770	5,559,080	31.1	31.1	0.0
2003-Aug-06 Wed	###	###	###	###	592,740	0	17.5	17.5	0.0
2003-Aug-05 Tue	###	###	8	8	426,250	###	17.0	17.0	###
2003-Aug-04 Mon	###	###	###	###	25,155	0	13.9	13.9	0.0
2003-Aug-01 Fri	8.22	###	###	8.2	39,471	0	24.3	24.3	0.6
2003-Jul-31 Thu	###	8.23	###	###	46,240	190,277	86.8	86.8	0.0
2003-Jul-30 Wed	7.8	###	7.75	###			###	###	0.0
2003-Jul-29 Tue	7.74	7.76	7.74	7.75			69.2	69.2	###
2003-Jul-28 Mon	7.74	7.75	7.73	7.75	168,755	###	67.3	67.3	###
2003-Jul-25 Fri	7.74	7.74	7.74	7.74			###	###	0.6
2003-Jul-24 Thu	7.75	7.75	7.7	7.75			69.0	69.0	###
2003-Jul-23 Wed	7.75	7.75	7.7	7.75	539,541	4,167,954	67.8	67.8	###
2003-Jul-22 Tue	7.79	7.79	7.75	7.75	24,950	###	###	###	###
2003-Jul-21 Mon	7.79	7.79	7.75	7.76			###	###	0.6
2003-Jul-18 Fri	7.78	7.79	7.7	7.78			###	###	0.6
2003-Jul-17 Thu	7.75	7.83	7.75	7.78	27,953	217,753	###	###	0.6
2003-Jul-16 Wed	7.7	7.75	7.7	7.7	87,983	###	63.7	63.7	0.6
2003-Jul-15 Tue	7.71	7.71	###	###	35,823	###	22.9	22.9	0.0
2003-Jul-14 Mon	7.82	7.82	7.7	7.7			16.1	16.1	0.6
2003-Jul-11 Fri	7.82	7.82	7.79	7.79			24.3	24.3	###
2003-Jul-10 Thu	7.85	7.85	7.81	7.82			###	###	0.6
2003-Jul-09 Wed	7.85	7.85	7.8	7.81			25.6	25.6	0.6
2003-Jul-08 Tue	7.84	7.84	7.81	7.84	19,186	###	74.3	74.3	0.6
2003-Jul-07 Mon	7.85	7.85	7.79	7.8	33,270	260,171	###	###	0.6
2003-Jul-04 Fri	7.82	7.85	7.82	7.85			77.3	77.3	###
2003-Jul-03 Thu	7.85	7.85	7.8	7.8	14,045	###	###	###	0.6
2003-Jul-02 Wed	8	8	7.85	7.85	80,875	###	12.8	12.8	###
2003-Jul-01 Tue	###	8	###	8	40,956	163,824	78.9	78.9	###
2003-Jun-30 Mon	7.88	7.88	7.88	7.88	0				0.6
2003-Jun-27 Fri	###	###	7.76	7.88			27.9	27.9	0.6
2003-Jun-26 Thu	###	###	7.8	7.89			38.4	38.4	###
2003-Jun-25 Wed	7.8	7.8	7.76	7.76			31.0	31.0	0.6
2003-Jun-24 Tue	###	7.85	###	7.7	30,677	###	###	###	0.6
2003-Jun-23 Mon	###	###	###	###			74.0	74.0	0.0
2003-Jun-20 Fri	7.57	###	7.55	7.55			29.1	29.1	###
2003-Jun-19 Thu	7.54	7.55	7.53	7.54	23,950	180,583	###	###	0.5
2003-Jun-18 Wed	7.5	###	7.5	###	313,720	1,176,450	81.8	81.8	0.0
2003-Jun-17 Tue	7.5	7.5	7.26	7.4			22.6	22.6	0.5
2003-Jun-16 Mon	7.25	7.27	7.25	7.26			65.0	65.0	0.5
2003-Jun-13 Fri	7.25	###	7.25	###			###	###	0.0
2003-Jun-12 Thu	7.2	###	7.2	7.25			###	###	0.5
2003-Jun-11 Wed	###	###	###	###			###	###	0.0
2003-Jun-10 Tue	###	###	###	###	3,350	0	34.1	34.1	0.0
2003-Jun-06 Fri	###	###	###	###			24.8	24.8	0.0
2003-Jun-05 Thu	###	###	###	###			74.9	74.9	0.0
2003-Jun-04 Wed	7	###	7	###			74.6	74.6	0.0
2003-Jun-03 Tue	###	###	7	7	12,250	42,875	33.8	33.8	0.5
2003-Jun-02 Mon	7	###	7	7			74.4	74.4	0.5
2003-May-30 Fri	7	###	7	###			75.8	75.8	0.0
2003-May-29 Thu	7	###	7	7			###	###	0.5
2003-May-28 Wed	###	###	7	7			30.6	30.6	0.5
2003-May-27 Tue	###	###	###	###			33.0	33.0	0.0
2003-May-26 Mon	###	###	###	###	61,775	0	71.3	71.3	0.0
2003-May-23 Fri	7	###	7	###	7,246	###	74.7	74.7	0.0
2003-May-22 Thu	###	###	7	7			26.1	26.1	0.5
2003-May-21 Wed	###	###	###	###			###	###	0.0
2003-May-20 Tue	###	###	7	7			###	###	0.5
2003-May-19 Mon	###	###	7	7			25.9	25.9	0.5
2003-May-16 Fri	###	###	###	###			###	###	0.0
2003-May-15 Thu	###	###	###	###	6,150	0	18.3	18.3	0.0
2003-May-14 Wed	###	###	###	###			25.6	25.6	0.0
2003-May-13 Tue	###	###	###	###	13,386	0	19.0	19.0	0.0
2003-May-12 Mon	###	###	###	###			25.7	25.7	0.0
2003-May-09 Fri	###	###	###	###	113,140	0	###	###	0.0
2003-May-08 Thu	###	###	###	###			###	###	0.0
2003-May-07 Wed	###	###	7	###			###	###	0.0
2003-May-06 Tue	###	###	###	###	115,685	0	###	###	0.0
2003-May-05 Mon	6.8	###	6.8	###			###	###	0.0
2003-May-02 Fri	6.8	6.8	6.8	6.8			###	###	0.5
2003-May-01 Thu	6.8	6.8	6.8	6.8			70.2	70.2	0.5
2003-Apr-30 Wed	6.8	6.8	6.8	6.8			70.5	70.5	0.5
2003-Apr-29 Tue	6.8	6.8	6.78	6.8	1,633,957	###	72.4	72.4	0.5
2003-Apr-28 Mon	6.77	6.77	6.77	6.77			###	###	###
2003-Apr-24 Thu	6.7	6.77	6.7	6.77	14,557	98,041	79.1	79.1	###
2003-Apr-23 Wed	6.77	6.77	6.7	6.7			###	###	0.5
2003-Apr-22 Tue	6.75	6.77	6.75	6.77	557,227	3,766,854	70.4	70.4	###
2003-Apr-17 Thu	6.79	6.79	6.79	6.79			###	###	0.5
2003-Apr-16 Wed	6.81	6.81	6.79	6.8			30.0	30.0	0.5
2003-Apr-15 Tue	6.8	6.84	6.79	6.8	252,720	1,722,286	74.4	74.4	0.5
2003-Apr-14 Mon	6.78	6.85	6.78	6.8	21,676	147,721	###	###	0.5
2003-Apr-11 Fri	6.59	6.7	6.59	6.7	11,670	77,547	85.4	85.4	0.5
2003-Apr-10 Thu	###	###	###	###			63.9	63.9	0.0
2003-Apr-09 Wed	###	###	6.5	6.5	249,478	###	###	###	0.5
2003-Apr-08 Tue	###	###	###	###			###	###	0.0
2003-Apr-07 Mon	###	###	###	###			64.3	64.3	0.0
2003-Apr-04 Fri	###	###	###	###			17.6	17.6	0.0
2003-Apr-03 Thu	6.7	6.79	6.7	6.79			81.6	81.6	0.5
2003-Apr-02 Wed	6.7	6.75	6.7	6.7			78.6	78.6	0.5
2003-Apr-01 Tue	6.78	6.78	6.77	6.77			30.5	30.5	###
2003-Mar-31 Mon	6.75	6.79	###	6.78	9,950	33,780	###	###	0.5
2003-Mar-28 Fri	###	6.8	###	6.8			###	###	0.5
2003-Mar-27 Thu	###	###	###	###	0				0.0
2003-Mar-26 Wed	6.81	6.81	###	###	3,345	11,389	7.9	7.9	0.0
2003-Mar-25 Tue	6.84	6.84	6.7	6.84			###	###	0.5
2003-Mar-24 Mon	6.7	###	6.7	###			###	###	0.0
2003-Mar-21 Fri	6.7	6.7	6.55	###			14.3	14.3	0.0
2003-Mar-20 Thu	6.72	6.72	6.71	6.71			###	###	###
2003-Mar-19 Wed	6.8	6.8	6.71	6.75			###	###	0.5
2003-Mar-18 Tue	6.8	6.8	6.8	6.8			62.8	62.8	0.5
2003-Mar-17 Mon	6.73	6.78	6.73	6.78	8,250	55,728	###	###	0.5
2003-Mar-14 Fri	6.73	6.73	6.73	6.73			69.1	69.1	###
2003-Mar-13 Thu	6.7	6.73	###	6.73			81.0	81.0	###
2003-Mar-12 Wed	6.73	6.73	6.7	6.7	111,684	749,958	36.3	36.3	0.5
2003-Mar-11 Tue	6.7	6.7	6.7	6.7			82.4	82.4	0.5
2003-Mar-10 Mon	6.7	6.7	6.7	6.7			###	###	0.5
2003-Mar-07 Fri	6.79	6.8	6.7	6.7			25.6	25.6	0.5
2003-Mar-06 Thu	6.76	6.79	6.76	6.76	21,550	###	78.6	78.6	0.5
2003-Mar-05 Wed	###	6.7	###	6.7	35,355	###	###	###	0.5
2003-Mar-04 Tue	###	###	###	###			###	###	0.0
2003-Mar-03 Mon	###	###	###	###			###	###	0.0
2003-Feb-28 Fri	###	6.7	###	###			76.7	76.7	0.0
2003-Feb-27 Thu	###	###	###	###			###	###	0.0
2003-Feb-26 Wed	###	###	###	###			###	###	0.0
2003-Feb-25 Tue	6.7	6.7	###	###			###	###	0.0
2003-Feb-24 Mon	###	6.7	###	###	203,242	###	###	###	0.0
2003-Feb-21 Fri	###	6.7	###	6.7			###	###	0.5
2003-Feb-20 Thu	6.7	6.7	###	###	149,321	500,225	33.6	33.6	0.0
2003-Feb-19 Wed	6.7	6.7	6.7	6.7			73.7	73.7	0.5
2003-Feb-18 Tue	###	6.76	###	6.7	136,650	461,877	###	###	0.5
2003-Feb-17 Mon	6.54	###	6.54	###			###	###	0.0
2003-Feb-14 Fri	6.5	6.5	6.5	6.5	72,382	470,483	71.9	71.9	0.5
2003-Feb-13 Thu	6.48	6.5	6.45	6.5	17,824	###	82.6	82.6	0.5
2003-Feb-12 Wed	6.47	6.47	6.47	6.47			###	###	0.5
2003-Feb-11 Tue	6.5	6.5	6.5	6.5	0				0.5
2003-Feb-10 Mon	6.4	6.5	6.4	6.5			86.9	86.9	0.5
2003-Feb-07 Fri	6.41	6.47	6.41	6.47			###	###	0.5
2003-Feb-06 Thu	6.4	6.4	6.4	6.4	784,150	###	81.1	81.1	0.5
2003-Feb-05 Wed	6.4	6.45	6.4	6.4			###	###	0.5
2003-Feb-04 Tue	6.4	6.4	6.4	6.4	3,888	24,883	###	###	0.5
2003-Feb-03 Mon	6.5	6.54	6.45	6.45			33.1	33.1	###
2003-Jan-31 Fri	###	###	###	###			###	###	0.0
2003-Jan-30 Thu	###	###	###	###	0				0.0
2003-Jan-29 Wed	###	###	###	###	3,653	0	###	###	0.0
2003-Jan-28 Tue	6.51	6.51	6.5	6.5	7,380	###	41.6	41.6	0.5
2003-Jan-24 Fri	6.46	6.46	6.46	6.46			73.9	73.9	###
2003-Jan-23 Thu	6.5	6.5	6.46	6.46			###	###	###
2003-Jan-22 Wed	6.45	6.55	6.45	6.45			###	###	###
2003-Jan-21 Tue	6.55	6.55	6.45	6.46			22.2	22.2	###
2003-Jan-20 Mon	6.5	###	6.5	6.55			76.6	76.6	0.5
2003-Jan-17 Fri	6.7	6.7	6.7	6.7	0				0.5
2003-Jan-16 Thu	###	6.7	###	6.7			###	###	0.5
2003-Jan-15 Wed	6.76	6.76	6.75	6.75			###	###	0.5
2003-Jan-14 Tue	6.85	###	6.75	6.76	47,376	###	###	###	0.5
2003-Jan-13 Mon	6.75	6.75	6.75	6.75	205,070	1,384,222	###	###	0.5
2003-Jan-10 Fri	###	6.75	###	6.7	4,650	###	78.8	78.8	0.5
2003-Jan-09 Thu	###	6.74	###	###			26.7	26.7	0.0
2003-Jan-08 Wed	###	###	###	###	850	0	73.1	73.1	0.0
2003-Jan-07 Tue	6.58	###	6.58	###			###	###	0.0
2003-Jan-06 Mon	###	###	###	###	0				0.0
2003-Jan-03 Fri	6.5	###	6.5	###	2,350	###	79.9	79.9	0.0
2003-Jan-02 Thu	###	6.42	###	6.42	1,355	4,349	75.3	75.3	0.5
2002-Dec-31 Tue	###	###	###	###			###	###	0.0
2002-Dec-30 Mon	###	###	###	###			72.1	72.1	0.0
2002-Dec-27 Fri	###	###	###	###	1,350	0	###	###	0.0
2002-Dec-24 Tue	6.26	6.26	6.26	6.26	0				0.4
2002-Dec-23 Mon	6.26	6.26	6.26	6.26	0				0.4
2002-Dec-20 Fri	6.26	6.26	6.26	6.26			67.1	67.1	0.4
2002-Dec-19 Thu	6.26	6.26	6.26	6.26			67.3	67.3	0.4
2002-Dec-18 Wed	6.27	6.27	6.25	6.25			30.2	30.2	###
2002-Dec-17 Tue	6.27	6.27	6.26	6.26			###	###	0.4
2002-Dec-16 Mon	6.26	6.27	6.26	6.27			74.6	74.6	0.4
2002-Dec-13 Fri	6.22	###	6.22	6.26	25,729	###	72.6	72.6	0.4
2002-Dec-12 Thu	6.21	6.21	6.21	6.21			72.4	72.4	###
2002-Dec-11 Wed	6.2	6.24	6.2	6.24	5,841	###	84.7	84.7	0.4
2002-Dec-10 Tue	###	6.2	###	6.2	9,289	###	76.3	76.3	0.4
2002-Dec-09 Mon	6.2	6.2	###	###			###	###	0.0
2002-Dec-06 Fri	###	###	###	###	0				0.0
2002-Dec-05 Thu	###	###	###	###			###	###	0.0
2002-Dec-04 Wed	###	###	###	###	0				0.0
2002-Dec-03 Tue	6.2	6.2	###	###	384,229	###	###	###	0.0
2002-Dec-02 Mon	6.2	6.2	###	6.2	24,144	74,846	###	###	0.4
2002-Nov-29 Fri	###	6.2	###	6.2			###	###	0.4
2002-Nov-28 Thu	6.2	6.2	6.2	6.2			70.6	70.6	0.4
2002-Nov-27 Wed	###	6.2	###	6.2			69.9	69.9	0.4
2002-Nov-26 Tue	###	###	###	###	41,640	0	75.4	75.4	0.0
2002-Nov-25 Mon	###	###	###	###	20,847	0	72.7	72.7	0.0
2002-Nov-22 Fri	###	###	###	###			###	###	0.0
2002-Nov-21 Thu	###	###	###	###			71.2	71.2	0.0
2002-Nov-20 Wed	###	###	###	###	12,156	0	###	###	0.0
2002-Nov-19 Tue	###	###	###	###	6,471	0	###	###	0.0
2002-Nov-18 Mon	###	###	###	###			###	###	0.0
2002-Nov-15 Fri	6.2	6.2	6.2	6.2			69.7	69.7	0.4
2002-Nov-14 Thu	###	###	###	###			75.6	75.6	0.0
2002-Nov-13 Wed	###	###	###	###			76.9	76.9	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###			###	###	0.0
2002-Nov-08 Fri	###	###	###	###	50,980	0	81.3	81.3	0.0
2002-Nov-07 Thu	###	###	###	###			27.3	27.3	0.0
2002-Nov-06 Wed	6.2	6.2	###	###			###	###	0.0
2002-Nov-05 Tue	6.23	6.23	6.2	6.2	4,553	###	23.6	23.6	0.4
2002-Nov-04 Mon	###	6.25	###	6.24			76.6	76.6	0.4
2002-Nov-01 Fri	6	###	6	###	10,529	31,587	###	###	0.0
2002-Oct-31 Thu	6	###	6	###	5,046	###	78.7	78.7	0.0
2002-Oct-30 Wed	6	6	###	###	6,675	20,025	###	###	0.0
2002-Oct-29 Tue	6	6	6	6	0				0.4
2002-Oct-28 Mon	###	###	6	6	975	2,925	23.0	23.0	0.4
2002-Oct-25 Fri	###	###	###	###			###	###	0.0
2002-Oct-24 Thu	###	###	###	###	28,079	0	76.6	76.6	0.0
2002-Oct-23 Wed	5.85	5.89	5.85	5.89			72.7	72.7	###
2002-Oct-22 Tue	5.7	5.8	5.7	5.75			80.0	80.0	###
2002-Oct-21 Mon	5.7	5.8	###	5.7			79.1	79.1	0.4
2002-Oct-18 Fri	###	###	5.8	5.8			17.0	17.0	0.4
2002-Oct-17 Thu	###	###	5.85	###			###	###	0.0
2002-Oct-16 Wed	###	###	###	6	513,140	0	###	###	0.4
2002-Oct-15 Tue	###	###	###	###			###	###	0.0
2002-Oct-14 Mon	###	###	###	###	27,375	0	78.1	78.1	0.0
2002-Oct-11 Fri	###	###	###	###	10,650	0	27.8	27.8	0.0
2002-Oct-10 Thu	###	###	###	###	136,927	0	###	###	0.0
2002-Oct-09 Wed	###	###	###	###			###	###	0.0
2002-Oct-08 Tue	6.2	6.2	###	###			###	###	0.0
2002-Oct-07 Mon	6.2	6.2	###	###	21,280	###	###	###	0.0
2002-Oct-04 Fri	6.2	6.2	###	6.2	688,455	###	###	###	0.4
2002-Oct-03 Thu	6.27	###	###	###			###	###	0.0
2002-Oct-02 Wed	###	6.25	###	6.25			###	###	###
2002-Oct-01 Tue	###	###	###	###			74.5	74.5	0.0
2002-Sep-30 Mon	###	6.2	###	###	53,878	167,021	28.9	28.9	0.0
2002-Sep-27 Fri	###	###	###	###	47,580	0	69.5	69.5	0.0
2002-Sep-26 Thu	6	6	6	6	0				0.4
2002-Sep-25 Wed	6.2	6.2	6	6			14.1	14.1	0.4
2002-Sep-24 Tue	6.25	6.25	6.25	6.25			82.4	82.4	###
2002-Sep-23 Mon	6.4	6.4	6.25	6.25			16.9	16.9	###
2002-Sep-20 Fri	6.41	6.5	6.4	6.5			85.6	85.6	0.5
2002-Sep-19 Thu	6.5	6.5	6.48	6.5	8,581	###	79.1	79.1	0.5
2002-Sep-18 Wed	6.5	6.5	6.5	6.5			74.9	74.9	0.5
2002-Sep-17 Tue	6.45	6.5	6.45	6.5			###	###	0.5
2002-Sep-16 Mon	6.5	6.5	6.5	6.5	0				0.5
2002-Sep-13 Fri	6.45	6.5	6.45	6.5	64,170	###	75.5	75.5	0.5
2002-Sep-12 Thu	6.5	6.54	6.5	6.5	92,757	604,775	76.3	76.3	0.5
2002-Sep-11 Wed	6.51	6.56	6.5	6.54	28,771	187,874	69.3	69.3	0.5
2002-Sep-10 Tue	6.53	6.54	6.5	6.5	17,644	###	35.2	35.2	0.5
2002-Sep-09 Mon	6.53	6.58	6.53	6.58			###	###	0.5
2002-Sep-06 Fri	6.56	6.56	6.53	6.54			###	###	0.5
2002-Sep-05 Thu	6.57	6.57	6.52	6.55			30.5	30.5	0.5
2002-Sep-04 Wed	###	###	6.57	6.57			###	###	###
2002-Sep-03 Tue	###	###	###	###			###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###			###	###	0.0
2002-Aug-29 Thu	6.77	6.77	6.55	6.7	27,682	###	###	###	0.5
2002-Aug-28 Wed	6.8	6.8	6.71	6.75			26.0	26.0	0.5
2002-Aug-27 Tue	6.7	6.8	6.7	6.7	56,877	###	72.5	72.5	0.5
2002-Aug-26 Mon	6.52	###	6.5	###	29,540	###	86.0	86.0	0.0
2002-Aug-23 Fri	6.47	6.5	6.45	6.5			74.1	74.1	0.5
2002-Aug-22 Thu	###	6.46	###	6.45			###	###	###
2002-Aug-21 Wed	6.4	6.4	###	###	20,856	###	30.5	30.5	0.0
2002-Aug-20 Tue	6.48	6.48	6.4	6.4			22.1	22.1	0.5
2002-Aug-19 Mon	6.48	6.48	###	###	6,840	###	###	###	0.0
2002-Aug-16 Fri	###	6.5	###	6.5			###	###	0.5
2002-Aug-15 Thu	###	###	###	###			###	###	0.0
2002-Aug-14 Wed	###	###	###	###			###	###	0.0
2002-Aug-13 Tue	6	###	6	###			77.1	77.1	0.0
2002-Aug-12 Mon	###	6	###	6			86.1	86.1	0.4
2002-Aug-09 Fri	5.85	###	5.85	###			###	###	0.0
2002-Aug-08 Thu	5.78	5.8	5.75	5.79	56,040	###	68.1	68.1	###
2002-Aug-07 Wed	5.72	5.77	5.72	5.77	64,642	###	77.6	77.6	0.4
2002-Aug-06 Tue	5.8	5.8	5.71	5.72			29.3	29.3	0.4
2002-Aug-05 Mon	5.82	5.85	5.82	5.85			84.8	84.8	0.4
2002-Aug-02 Fri	###	###	5.82	5.82			###	###	0.4
2002-Aug-01 Thu	6	6	###	###	10,257	30,771	25.1	25.1	0.0
2002-Jul-31 Wed	5.81	6	5.81	6			91.3	91.3	0.4
2002-Jul-30 Tue	5.85	5.85	5.81	5.81			28.7	28.7	###
2002-Jul-29 Mon	5.75	5.75	5.72	5.75			69.3	69.3	###
2002-Jul-26 Fri	5.8	5.8	5.75	5.75	250,550	1,446,926	35.7	35.7	###
2002-Jul-25 Thu	5.88	5.88	5.8	5.8			21.5	21.5	0.4
2002-Jul-24 Wed	5.8	5.85	5.8	5.8			84.4	84.4	0.4
2002-Jul-23 Tue	5.8	###	5.75	5.8			68.1	68.1	0.4
2002-Jul-22 Mon	###	6	###	###			66.0	66.0	0.0
2002-Jul-19 Fri	###	###	6	6			36.0	36.0	0.4
2002-Jul-18 Thu	6	6	6	6	40,550	###	###	###	0.4
2002-Jul-17 Wed	6	###	6	6			86.9	86.9	0.4
2002-Jul-16 Tue	###	6.2	###	###	15,076	###	###	###	0.0
2002-Jul-15 Mon	###	###	6	###	10,350	31,050	26.0	26.0	0.0
2002-Jul-12 Fri	6.21	6.21	6.2	6.2			###	###	0.4
2002-Jul-11 Thu	6.25	6.25	###	###			###	###	0.0
2002-Jul-10 Wed	###	###	6.25	6.25	12,181	###	###	###	###
2002-Jul-09 Tue	6.24	6.29	6.24	6.29			###	###	###
2002-Jul-08 Mon	###	6.2	###	6.2	7,770	24,087	###	###	0.4
2002-Jul-05 Fri	6.25	6.25	###	6.24	37,420	###	###	###	0.4
2002-Jul-04 Thu	6.25	6.25	6.25	6.25	2,674	###	72.6	72.6	###
2002-Jul-03 Wed	###	###	6.25	6.25			###	###	###
2002-Jul-02 Tue	6.4	6.4	###	###			###	###	0.0
2002-Jul-01 Mon	6.4	6.4	###	###			32.3	32.3	0.0
2002-Jun-28 Fri	6.5	6.5	6.28	###			16.9	16.9	0.0
2002-Jun-27 Thu	6.55	6.55	6.5	6.5			28.0	28.0	0.5
2002-Jun-26 Wed	6.55	6.55	6.55	6.55			82.4	82.4	0.5
2002-Jun-25 Tue	6.52	6.55	6.52	6.55	472,280	3,086,349	###	###	0.5
2002-Jun-24 Mon	###	###	6.5	6.5	14,350	###	22.7	22.7	0.5
2002-Jun-21 Fri	###	###	###	###			###	###	0.0
2002-Jun-20 Thu	###	###	###	###			80.5	80.5	0.0
2002-Jun-19 Wed	###	###	6.55	###	19,350	63,371	78.0	78.0	0.0
2002-Jun-18 Tue	###	###	6.5	###	125,184	406,848	###	###	0.0
2002-Jun-17 Mon	###	###	6.5	###			###	###	0.0
2002-Jun-14 Fri	###	###	6.55	###			###	###	0.0
2002-Jun-13 Thu	###	###	6.55	###			75.4	75.4	0.0
2002-Jun-12 Wed	###	###	###	###			###	###	0.0
2002-Jun-11 Tue	###	###	###	###			###	###	0.0
2002-Jun-07 Fri	###	###	###	###			###	###	0.0
2002-Jun-06 Thu	###	###	###	###	12,628	0	###	###	0.0
2002-Jun-05 Wed	###	###	###	###	13,058	0	###	###	0.0
2002-Jun-04 Tue	6.55	6.55	6.55	6.55	21,476	###	79.2	79.2	0.5
2002-Jun-03 Mon	6.7	6.7	6.5	6.5			13.2	13.2	0.5
2002-May-31 Fri	6.7	6.7	###	###			20.3	20.3	0.0
2002-May-30 Thu	6.72	6.72	###	6.7			###	###	0.5
2002-May-29 Wed	6.7	6.7	###	###	33,925	113,648	26.5	26.5	0.0
2002-May-28 Tue	6.7	6.7	6.7	6.7	9,950	###	73.0	73.0	0.5
2002-May-27 Mon	6.71	6.76	6.7	6.75	81,226	546,650	75.1	75.1	0.5
2002-May-24 Fri	###	###	###	###	39,278	0	65.4	65.4	0.0
2002-May-23 Thu	6.71	6.71	###	###			31.0	31.0	0.0
2002-May-22 Wed	6.75	6.8	6.7	6.71			25.5	25.5	###
2002-May-21 Tue	###	7	6.85	6.85			31.3	31.3	###
2002-May-20 Mon	###	7	###	###			74.1	74.1	0.0
2002-May-17 Fri	###	7	###	###	10,750	37,625	###	###	0.0
2002-May-16 Thu	###	###	###	###	19,149	0	93.4	93.4	0.0
2002-May-15 Wed	6.8	6.8	6.5	###			###	###	0.0
2002-May-14 Tue	6.8	6.85	6.8	6.8			73.0	73.0	0.5
2002-May-13 Mon	###	###	6.82	6.82	96,728	329,842	20.5	20.5	0.5
2002-May-10 Fri	7	###	7	###	44,882	157,087	###	###	0.0
2002-May-09 Thu	###	###	###	###	74,150	0	84.2	84.2	0.0
2002-May-08 Wed	6.85	###	6.8	###	7,043	23,946	75.3	75.3	0.0
2002-May-07 Tue	6.85	###	6.84	6.89			78.8	78.8	0.5
2002-May-06 Mon	###	###	###	###			28.1	28.1	0.0
2002-May-03 Fri	###	###	###	###	38,053	0	###	###	0.0
2002-May-02 Thu	7	###	7	7			74.7	74.7	0.5
2002-May-01 Wed	###	###	###	###	122,887	0	###	###	0.0
2002-Apr-30 Tue	###	###	###	###	128,770	0	78.4	78.4	0.0
2002-Apr-29 Mon	###	###	###	###			###	###	0.0
2002-Apr-26 Fri	###	###	###	###			74.3	74.3	0.0
2002-Apr-24 Wed	###	###	###	###			###	###	0.0
2002-Apr-23 Tue	###	###	###	###			35.2	35.2	0.0
2002-Apr-22 Mon	7	###	7	###	36,181	###	###	###	0.0
2002-Apr-19 Fri	###	###	###	###	65,751	0	###	###	0.0
2002-Apr-18 Thu	###	7.2	7	7			###	###	0.5
2002-Apr-17 Wed	###	###	7.2	7.25			###	###	0.5
2002-Apr-16 Tue	7.4	7.41	7.25	###			21.7	21.7	0.0
2002-Apr-15 Mon	7.22	7.45	7.22	7.4			88.5	88.5	0.5
2002-Apr-12 Fri	###	###	###	###	15,175	0	87.0	87.0	0.0
2002-Apr-11 Thu	###	###	###	7	931,853	0	79.5	79.5	0.5
2002-Apr-10 Wed	###	###	###	###			###	###	0.0
2002-Apr-09 Tue	###	###	###	7	45,380	0	###	###	0.5
2002-Apr-08 Mon	###	###	7	###	58,384	204,344	###	###	0.0
2002-Apr-05 Fri	7	###	###	###			79.9	79.9	0.0
2002-Apr-04 Thu	###	###	###	7			###	###	0.5
2002-Apr-03 Wed	###	###	###	###	31,448	0	###	###	0.0
2002-Apr-02 Tue	6.7	###	6.7	###	3,244	###	92.7	92.7	0.0
2002-Mar-28 Thu	6.8	6.82	6.8	6.8			###	###	0.5
2002-Mar-27 Wed	###	###	6.83	6.83			18.7	18.7	0.5
2002-Mar-26 Tue	###	7	###	###			77.1	77.1	0.0
2002-Mar-25 Mon	###	###	7	###			72.2	72.2	0.0
2002-Mar-22 Fri	###	###	###	###			###	###	0.0
2002-Mar-21 Thu	###	###	###	###	55,677	0	###	###	0.0
2002-Mar-20 Wed	###	###	###	###			73.6	73.6	0.0
2002-Mar-19 Tue	7	###	7	###			77.0	77.0	0.0
2002-Mar-18 Mon	###	###	###	###	6,845	0	73.1	73.1	0.0
2002-Mar-15 Fri	###	###	7	###			###	###	0.0
2002-Mar-14 Thu	###	###	7	7			###	###	0.5
2002-Mar-13 Wed	6.89	###	6.87	###			###	###	0.0
2002-Mar-12 Tue	###	###	###	###			###	###	0.0
2002-Mar-11 Mon	###	###	6.86	###	9,558	32,783	###	###	0.0
2002-Mar-08 Fri	###	###	###	###			###	###	0.0
2002-Mar-07 Thu	6.85	###	6.85	6.89			###	###	0.5
2002-Mar-06 Wed	6.82	6.82	6.82	6.82			69.8	69.8	0.5
2002-Mar-05 Tue	###	6.82	###	6.82			###	###	0.5
2002-Mar-04 Mon	###	6.7	###	###	10,070	###	###	###	0.0
2002-Mar-01 Fri	6.7	6.7	###	###	54,172	181,476	###	###	0.0
2002-Feb-28 Thu	###	###	###	6.85	122,574	0	29.5	29.5	###
2002-Feb-27 Wed	7	7	###	###	20,328	71,148	###	###	0.0
2002-Feb-26 Tue	###	7	6.81	7			78.5	78.5	0.5
2002-Feb-25 Mon	###	###	7	7			###	###	0.5
2002-Feb-22 Fri	###	###	###	###	86,174	0	88.8	88.8	0.0
2002-Feb-21 Thu	6.8	###	6.8	6.85			77.5	77.5	###
2002-Feb-20 Wed	6.7	6.85	6.7	6.75			###	###	0.5
2002-Feb-19 Tue	6.47	6.75	6.47	6.72			92.3	92.3	0.5
2002-Feb-18 Mon	###	6.45	###	###	365,624	###	85.7	85.7	0.0
2002-Feb-15 Fri	###	###	###	###	22,486	0	###	###	0.0
2002-Feb-14 Thu	###	###	###	###			###	###	0.0
2002-Feb-13 Wed	###	###	###	###			###	###	0.0
2002-Feb-12 Tue	###	###	###	###	20,280	0	###	###	0.0
2002-Feb-11 Mon	###	###	###	###			70.8	70.8	0.0
2002-Feb-08 Fri	6.4	6.45	6.4	6.4			###	###	0.5
2002-Feb-07 Thu	###	###	###	###			###	###	0.0
2002-Feb-06 Wed	###	6.4	6.26	###			68.9	68.9	0.0
2002-Feb-05 Tue	###	###	6.26	###	21,975	68,781	70.2	70.2	0.0
2002-Feb-04 Mon	###	###	###	###			69.3	69.3	0.0
2002-Feb-01 Fri	6.26	###	6.25	###			79.8	79.8	0.0
2002-Jan-31 Thu	###	6.4	6.25	6.25			17.4	17.4	###
2002-Jan-30 Wed	6.342	###	6.342	###			###	###	0.0
2002-Jan-29 Tue	###	###	###	###	44,970	0	28.2	28.2	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	6.48	6.48	###	###			19.4	19.4	0.0
2002-Jan-24 Thu	6.45	6.49	6.4	6.49	10,946	70,546	###	###	###
2002-Jan-23 Wed	6.2	6.4	6.2	6.4			###	###	0.5
2002-Jan-22 Tue	###	###	6.25	6.25			###	###	###
2002-Jan-21 Mon	###	###	6.29	###			###	###	0.0
2002-Jan-18 Fri	6.29	###	6.25	6.25			###	###	###
2002-Jan-17 Thu	###	###	###	###			73.1	73.1	0.0
2002-Jan-16 Wed	6.25	###	6.25	###			###	###	0.0
2002-Jan-15 Tue	6.25	6.25	6.25	6.25	5,350	###	###	###	###
2002-Jan-14 Mon	###	###	###	###	33,428	0	77.7	77.7	0.0
2002-Jan-11 Fri	6.2	###	###	###	2,942	0	26.9	26.9	0.0
2002-Jan-10 Thu	###	###	###	###			15.3	15.3	0.0
2002-Jan-09 Wed	6.28	###	6.26	6.26	7,144	###	###	###	0.4
2002-Jan-08 Tue	###	###	6.28	6.28			27.4	27.4	0.4
2002-Jan-07 Mon	###	###	6.28	###			30.2	30.2	0.0
2002-Jan-04 Fri	###	###	###	###	19,625	0	###	###	0.0
2002-Jan-03 Thu	###	###	###	###			###	###	0.0
2002-Jan-02 Wed	6.25	###	6.25	###	11,620	###	69.8	69.8	0.0
2001-Dec-31 Mon	6.25	6.25	6.25	6.25			74.7	74.7	###
2001-Dec-28 Fri	6.2	6.2	6.2	6.2	7,847	48,651	66.6	66.6	0.4
2001-Dec-27 Thu	###	###	###	###	1,255	0	66.3	66.3	0.0
2001-Dec-24 Mon	###	###	###	###	3,187	0	###	###	0.0
2001-Dec-21 Fri	###	###	###	###			72.3	72.3	0.0
2001-Dec-20 Thu	###	###	###	###			25.7	25.7	0.0
2001-Dec-19 Wed	###	###	###	###	37,175	0	78.3	78.3	0.0
2001-Dec-18 Tue	###	###	###	###	17,650	0	70.2	70.2	0.0
2001-Dec-17 Mon	###	###	###	###			35.6	35.6	0.0
2001-Dec-14 Fri	###	###	###	###	1	0	###	###	0.0
2001-Dec-13 Thu	###	###	###	###	7,386	0	82.5	82.5	0.0
2001-Dec-12 Wed	###	###	###	###			###	###	0.0
2001-Dec-11 Tue	###	###	###	###	15,150	0	32.4	32.4	0.0
2001-Dec-10 Mon	###	###	###	###	6,550	0	70.5	70.5	0.0
2001-Dec-07 Fri	###	###	###	###	13,343	0	67.6	67.6	0.0
2001-Dec-06 Thu	###	###	###	###			75.9	75.9	0.0
2001-Dec-05 Wed	###	###	###	###			76.3	76.3	0.0
2001-Dec-04 Tue	6.056	6.056	###	###			28.0	28.0	0.0
2001-Dec-03 Mon	###	###	###	###			###	###	0.0
2001-Nov-30 Fri	###	###	6	###			###	###	0.0
2001-Nov-29 Thu	###	###	###	###			###	###	0.0
2001-Nov-28 Wed	6	###	6	###			72.6	72.6	0.0
2001-Nov-27 Tue	###	###	6	###			72.0	72.0	0.0
2001-Nov-26 Mon	###	###	###	###			###	###	0.0
2001-Nov-23 Fri	###	###	6	###			74.3	74.3	0.0
2001-Nov-22 Thu	###	###	6	6			22.5	22.5	0.4
2001-Nov-21 Wed	6.2	6.2	###	###			15.9	15.9	0.0
2001-Nov-20 Tue	###	###	6.25	6.25			###	###	###
2001-Nov-19 Mon	###	###	6.2	###			64.4	64.4	0.0
2001-Nov-16 Fri	6.2	6.2	6.2	6.2			###	###	0.4
2001-Nov-15 Thu	###	6.2	###	6.2	7,370	22,847	76.3	76.3	0.4
2001-Nov-14 Wed	###	###	6	###			73.9	73.9	0.0
2001-Nov-13 Tue	6	6	6	6			###	###	0.4
2001-Nov-12 Mon	6	6	6	6			71.0	71.0	0.4
2001-Nov-09 Fri	###	6	###	###			###	###	0.0
2001-Nov-08 Thu	###	###	###	###			###	###	0.0
2001-Nov-07 Wed	###	###	5.8	5.8	20,250	58,725	21.2	21.2	0.4
2001-Nov-06 Tue	6	6	5.85	###	24,950	147,828	15.7	15.7	0.0
2001-Nov-05 Mon	###	###	6	6	24,250	72,750	37.2	37.2	0.4
2001-Nov-02 Fri	###	6	###	6			76.1	76.1	0.4
2001-Nov-01 Thu	###	###	###	###			28.9	28.9	0.0
2001-Oct-31 Wed	6	6	###	###	9,387	###	###	###	0.0
2001-Oct-30 Tue	6	###	6	6			###	###	0.4
2001-Oct-29 Mon	###	6	###	6	16,548	49,644	72.9	72.9	0.4
2001-Oct-26 Fri	###	###	###	###	6,940	0	###	###	0.0
2001-Oct-25 Thu	6	6	###	###	11,750	35,250	###	###	0.0
2001-Oct-24 Wed	###	###	6	6	18,720	###	###	###	0.4
2001-Oct-23 Tue	###	###	###	###			79.3	79.3	0.0
2001-Oct-22 Mon	6	6	5.85	###	12,127	71,852	###	###	0.0
2001-Oct-19 Fri	###	###	###	###			72.6	72.6	0.0
2001-Oct-18 Thu	###	###	###	###			77.2	77.2	0.0
2001-Oct-17 Wed	###	###	###	###			67.0	67.0	0.0
2001-Oct-16 Tue	###	6.2	###	###			29.4	29.4	0.0
2001-Oct-15 Mon	###	###	###	###			###	###	0.0
2001-Oct-12 Fri	###	###	###	###			###	###	0.0
2001-Oct-11 Thu	###	###	###	###	16,329	0	24.7	24.7	0.0
2001-Oct-10 Wed	###	###	###	###			26.8	26.8	0.0
2001-Oct-09 Tue	###	###	###	###	50,678	0	###	###	0.0
2001-Oct-08 Mon	6	6	6	6	30,970	185,820	###	###	0.4
2001-Oct-05 Fri	5.85	###	5.85	###	44,070	###	69.1	69.1	0.0
2001-Oct-04 Thu	5.8	5.8	5.79	5.8	50,324	291,627	###	###	0.4
2001-Oct-03 Wed	5.654	5.75	5.654	5.7			###	###	0.4
2001-Oct-02 Tue	5.45	###	5.45	5.55			75.4	75.4	###
2001-Oct-01 Mon	5.45	5.45	5.45	5.45	0				###
2001-Sep-28 Fri	5.45	5.47	5.4	5.45			61.2	61.2	###
2001-Sep-27 Thu	5.456	5.456	5.4	5.45	11,759	63,827	###	###	###
2001-Sep-26 Wed	###	5.47	###	5.47			78.0	78.0	###
2001-Sep-25 Tue	5.255	5.5	5.255	###	36,150	###	79.2	79.2	0.0
2001-Sep-24 Mon	###	###	###	###	41,420	0	20.6	20.6	0.0
2001-Sep-21 Fri	5.78	5.78	5.5	5.5			14.0	14.0	0.4
2001-Sep-20 Thu	5.849	6	5.8	5.8	37,474	###	38.6	38.6	0.4
2001-Sep-19 Wed	5.8	5.81	5.72	5.8	20,185	###	63.8	63.8	0.4
2001-Sep-18 Tue	5.725	5.75	5.7	5.7	20,422	###	20.6	20.6	0.4
2001-Sep-17 Mon	###	###	5	5.5	45,959	###	18.9	18.9	0.4
2001-Sep-14 Fri	###	###	###	###			###	###	0.0
2001-Sep-13 Thu	6.8	6.85	6.7	6.7			20.8	20.8	0.5
2001-Sep-12 Wed	###	###	###	6.8			30.3	30.3	0.5
2001-Sep-11 Tue	###	###	7	7	13,270	46,445	29.9	29.9	0.5
2001-Sep-10 Mon	###	###	###	###	8,246	0	###	###	0.0
2001-Sep-07 Fri	###	###	###	###	3,424	0	26.6	26.6	0.0
2001-Sep-06 Thu	7.4	7.4	###	###	4,050	14,985	###	###	0.0
2001-Sep-05 Wed	###	7.45	###	7.25	12,129	45,180	81.4	81.4	0.5
2001-Sep-04 Tue	###	###	###	###	2,450	0	22.7	22.7	0.0
2001-Sep-03 Mon	###	###	###	###			###	###	0.0
2001-Aug-31 Fri	###	###	###	7.2	13,375	0	24.9	24.9	0.5
2001-Aug-30 Thu	7.7	7.7	###	###			###	###	0.0
2001-Aug-29 Wed	###	7.75	###	7.7	8,550	###	88.2	88.2	0.6
2001-Aug-28 Tue	###	7.5	###	7.4	10,520	39,450	92.2	92.2	0.5
2001-Aug-27 Mon	###	###	###	###			81.0	81.0	0.0
2001-Aug-24 Fri	###	###	###	7	20,856	0	20.5	20.5	0.5
2001-Aug-23 Thu	6.85	###	6.85	7	58,950	###	87.9	87.9	0.5
2001-Aug-22 Wed	6.75	6.81	6.73	6.81			###	###	###
2001-Aug-21 Tue	6.7	6.81	6.7	6.75			###	###	0.5
2001-Aug-20 Mon	6.85	6.85	6.7	6.7			###	###	0.5
2001-Aug-17 Fri	6.81	6.85	6.76	6.85			74.2	74.2	###
2001-Aug-16 Thu	6.81	6.859	6.81	6.859			###	###	###
2001-Aug-15 Wed	6.85	6.85	6.81	6.81			34.7	34.7	###
2001-Aug-14 Tue	###	###	6.85	6.85			35.4	35.4	###
2001-Aug-13 Mon	6.86	6.86	6.85	6.86			72.9	72.9	0.5
2001-Aug-10 Fri	6.86	6.86	6.86	6.86	30,249	###	###	###	0.5
2001-Aug-09 Thu	6.85	6.86	6.85	6.86			###	###	0.5
2001-Aug-08 Wed	6.77	6.85	6.77	6.85	40,546	###	79.4	79.4	###
2001-Aug-07 Tue	6.85	6.85	6.77	6.77			###	###	###
2001-Aug-06 Mon	6.85	6.85	6.85	6.85			###	###	###
2001-Aug-03 Fri	6.8	6.85	6.74	6.74	22,143	###	26.1	26.1	###
2001-Aug-02 Thu	6.8	6.8	6.75	6.8	17,286	###	###	###	0.5
2001-Aug-01 Wed	6.74	6.8	6.74	6.8			74.6	74.6	0.5
2001-Jul-31 Tue	6.75	6.75	6.74	6.74			###	###	###
2001-Jul-30 Mon	6.7	6.72	6.7	6.72	9,127	61,242	75.5	75.5	0.5
2001-Jul-27 Fri	6.7	6.7	6.7	6.7			66.6	66.6	0.5
2001-Jul-26 Thu	6.8	6.8	6.7	6.7	16,550	###	###	###	0.5
2001-Jul-25 Wed	6.85	6.85	6.8	6.85	4,450	30,371	###	###	###
2001-Jul-24 Tue	6.85	###	6.85	###			83.0	83.0	0.0
2001-Jul-23 Mon	6.8	6.85	6.79	6.85	21,849	###	82.2	82.2	###
2001-Jul-20 Fri	6.7	6.8	6.7	6.79			###	###	0.5
2001-Jul-19 Thu	6.8	6.8	6.56	6.71			26.5	26.5	###
2001-Jul-18 Wed	6.857	6.88	6.82	6.82			35.4	35.4	0.5
2001-Jul-17 Tue	###	###	6.85	6.88			35.9	35.9	###
2001-Jul-16 Mon	###	###	6.88	###	130,470	###	32.7	32.7	0.0
2001-Jul-13 Fri	###	###	###	###	91,121	0	32.5	32.5	0.0
2001-Jul-12 Thu	7	7	###	###			24.4	24.4	0.0
2001-Jul-11 Wed	###	7.2	###	6.85	25,880	###	###	###	###
2001-Jul-10 Tue	6.29	###	6.29	6.75			###	###	0.5
2001-Jul-09 Mon	###	###	6.21	6.23			27.6	27.6	0.4
2001-Jul-06 Fri	###	###	6.26	6.26			27.7	27.7	0.4
2001-Jul-05 Thu	6.22	6.25	6.22	6.25			71.8	71.8	###
2001-Jul-04 Wed	6.155	6.22	6.155	6.22	9,622	###	###	###	0.4
2001-Jul-03 Tue	###	###	6	6			26.4	26.4	0.4
2001-Jul-02 Mon	###	6.25	###	6			###	###	0.4
2001-Jun-29 Fri	###	5.85	5.7	5.85	71,186	###	###	###	0.4
2001-Jun-28 Thu	###	###	###	###			###	###	0.0
2001-Jun-27 Wed	###	###	###	###			28.0	28.0	0.0
2001-Jun-26 Tue	5.7	5.75	5.7	5.75	2,020	###	76.4	76.4	###
2001-Jun-25 Mon	###	5.7	###	5.7			82.5	82.5	0.4
2001-Jun-22 Fri	###	5.7	###	###	12,754	36,348	###	###	0.0
2001-Jun-21 Thu	5.75	5.79	###	###			21.5	21.5	0.0
2001-Jun-20 Wed	5.79	5.79	5.7	5.7			###	###	0.4
2001-Jun-19 Tue	5.8	5.8	5.77	5.8			###	###	0.4
2001-Jun-18 Mon	5.71	5.8	5.7	5.8			###	###	0.4
2001-Jun-15 Fri	###	###	###	###	0				0.0
2001-Jun-14 Thu	###	5.7	###	###	8,983	###	77.8	77.8	0.0
2001-Jun-13 Wed	5.52	###	5.52	###			###	###	0.0
2001-Jun-12 Tue	5.5	5.51	5.5	5.5			75.5	75.5	0.4
2001-Jun-11 Mon	5.5	5.5	5.5	5.5	0				0.4
2001-Jun-08 Fri	5.5	5.5	5.5	5.5			71.7	71.7	0.4
2001-Jun-07 Thu	5.5	5.53	5.5	5.5			71.2	71.2	0.4
2001-Jun-06 Wed	5.53	5.53	5.5	5.5	3,880	###	###	###	0.4
2001-Jun-05 Tue	5.56	5.56	5.5	5.5	5,485	###	31.4	31.4	0.4
2001-Jun-04 Mon	###	###	###	###			###	###	0.0
2001-Jun-01 Fri	###	###	###	###	54,451	0	###	###	0.0
2001-May-31 Thu	###	5.7	###	5.7			###	###	0.4
2001-May-30 Wed	5.7	5.75	5.7	5.75	14,558	83,344	###	###	###
2001-May-29 Tue	5.75	5.75	5.75	5.75	550	###	74.5	74.5	###
2001-May-28 Mon	5.75	5.75	5.75	5.75			###	###	###
2001-May-25 Fri	5.73	5.73	5.7	5.72			33.6	33.6	0.4
2001-May-24 Thu	5.75	5.75	5.73	5.73	9,542	54,771	###	###	###
2001-May-23 Wed	5.841	5.841	5.75	5.75			###	###	###
2001-May-22 Tue	5.843	5.843	5.8	5.8			35.8	35.8	0.4
2001-May-21 Mon	5.8	###	5.8	5.85	3,150	###	###	###	0.4
2001-May-18 Fri	5.8	5.8	5.8	5.8	0				0.4
2001-May-17 Thu	5.82	5.82	5.8	5.8			34.1	34.1	0.4
2001-May-16 Wed	###	###	5.8	5.8			###	###	0.4
2001-May-15 Tue	5.75	5.8	5.75	5.8			77.1	77.1	0.4
2001-May-14 Mon	5.75	5.75	5.75	5.75	0				###
2001-May-11 Fri	###	###	5.75	5.75			21.1	21.1	###
2001-May-10 Thu	5.55	5.83	5.55	5.83			###	###	###
2001-May-09 Wed	5.377	5.5	5.377	5.45	15,850	###	81.6	81.6	###
2001-May-08 Tue	5.4	5.4	###	###	7,375	###	32.8	32.8	0.0
2001-May-07 Mon	###	5.4	###	5.4			###	###	0.4
2001-May-04 Fri	###	###	###	###	58,283	0	###	###	0.0
2001-May-03 Thu	###	###	5.27	5.27	8,340	21,975	23.5	23.5	###
2001-May-02 Wed	###	###	###	###			###	###	0.0
2001-May-01 Tue	###	###	###	###			35.2	35.2	0.0
2001-Apr-30 Mon	5.46	5.46	5.4	5.4			25.5	25.5	0.4
2001-Apr-27 Fri	5.57	5.57	5.57	5.57	1,225	6,823	71.5	71.5	0.4
2001-Apr-26 Thu	5.59	5.59	5.59	5.59			70.3	70.3	###
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###			###	###	0.0
2001-Apr-23 Mon	###	###	###	###			76.4	76.4	0.0
2001-Apr-20 Fri	###	5.4	###	5.4	3,270	8,829	###	###	0.4
2001-Apr-19 Thu	5.275	###	5.26	###			74.0	74.0	0.0
2001-Apr-18 Wed	5.25	5.27	5.25	5.27			68.1	68.1	###
2001-Apr-17 Tue	###	###	5.25	5.25	9,540	25,042	###	###	0.4
2001-Apr-16 Mon	5.29	5.29	5.29	5.29	0				0.4
2001-Apr-13 Fri	5.29	5.29	5.29	5.29	0				0.4
2001-Apr-12 Thu	5.29	###	5.29	5.29			###	###	0.4
2001-Apr-11 Wed	###	###	###	###			###	###	0.0
2001-Apr-10 Tue	5.4	5.4	###	###	3,287	8,874	22.0	22.0	0.0
2001-Apr-09 Mon	###	5.4	###	5.4	1,925	###	84.8	84.8	0.4
2001-Apr-06 Fri	5.4	5.4	5.4	5.4			72.8	72.8	0.4
2001-Apr-05 Thu	###	###	5.4	5.4			9.4	9.4	0.4
2001-Apr-04 Wed	###	###	###	###	0				0.0
2001-Apr-03 Tue	5.5	5.5	###	###	888	2,442	###	###	0.0
2001-Apr-02 Mon	5.5	5.5	5.5	5.5	0				0.4
2001-Mar-30 Fri	5.5	5.5	5.5	5.5			###	###	0.4
2001-Mar-29 Thu	###	###	5.5	5.5			20.8	20.8	0.4
2001-Mar-28 Wed	###	###	5.5	###	9,280	25,520	72.4	72.4	0.0
2001-Mar-27 Tue	5.5	5.5	5.5	5.5			70.0	70.0	0.4
2001-Mar-26 Mon	5.4	5.5	5.4	5.5			###	###	0.4
2001-Mar-23 Fri	5.5	5.5	5.45	5.45			###	###	###
2001-Mar-22 Thu	###	###	5.5	###	7,341	20,187	###	###	0.0
2001-Mar-21 Wed	###	###	5.55	###			30.4	30.4	0.0
2001-Mar-20 Tue	5.7	5.8	###	###	9,257	26,845	26.5	26.5	0.0
2001-Mar-19 Mon	###	5.7	###	5.7	5,025	14,321	81.2	81.2	0.4
2001-Mar-16 Fri	5.7	5.7	5.55	###			###	###	0.0
2001-Mar-15 Thu	5.75	5.75	5.7	5.7			###	###	0.4
2001-Mar-14 Wed	5.7	5.8	5.7	5.8			###	###	0.4
2001-Mar-13 Tue	###	5.7	###	5.7	9,487	###	87.7	87.7	0.4
2001-Mar-12 Mon	###	###	###	###			76.2	76.2	0.0
2001-Mar-09 Fri	###	5.88	5.7	5.7			###	###	0.4
2001-Mar-08 Thu	###	6	###	6			97.1	97.1	0.4
2001-Mar-07 Wed	5.5	5.55	5.5	5.5			68.9	68.9	0.4
2001-Mar-06 Tue	5.45	5.55	5.45	5.5	20,225	###	79.4	79.4	0.4
2001-Mar-05 Mon	5.45	5.45	5.45	5.45			74.7	74.7	###
2001-Mar-02 Fri	5.45	5.45	5.45	5.45	9,556	52,080	###	###	###
2001-Mar-01 Thu	###	5.45	###	5.45			###	###	###
2001-Feb-28 Wed	###	###	###	###	88,426	0	69.0	69.0	0.0
2001-Feb-27 Tue	###	###	5.28	###			###	###	0.0
2001-Feb-26 Mon	###	###	5.28	5.28	8,155	21,529	###	###	0.4
2001-Feb-23 Fri	###	###	5.25	###			68.9	68.9	0.0
2001-Feb-22 Thu	5.22	5.25	5.22	5.25	23,829	124,744	74.1	74.1	0.4
2001-Feb-21 Wed	5.2	5.21	###	5.2			73.3	73.3	###
2001-Feb-20 Tue	5.2	5.22	###	5.2	15,285	###	69.8	69.8	###
2001-Feb-19 Mon	###	5.22	###	5.22	10,125	26,426	92.0	92.0	0.4
2001-Feb-16 Fri	5.22	5.22	###	###			11.5	11.5	0.0
2001-Feb-15 Thu	5.2	5.22	5.2	5.22			77.9	77.9	0.4
2001-Feb-14 Wed	5.2	5.2	###	###			14.8	14.8	0.0
2001-Feb-13 Tue	###	5.22	###	5.2			92.2	92.2	###
2001-Feb-12 Mon	###	###	###	###			###	###	0.0
2001-Feb-09 Fri	4.86	###	4.85	###			79.1	79.1	0.0
2001-Feb-08 Thu	###	###	4.86	###			33.8	33.8	0.0
2001-Feb-07 Wed	###	5	###	###			26.9	26.9	0.0
2001-Feb-06 Tue	4.89	5	4.89	###	36,280	###	82.1	82.1	0.0
2001-Feb-05 Mon	4.85	4.87	4.85	4.85			###	###	###
2001-Feb-02 Fri	4.828	###	4.828	4.85	101,945	###	77.4	77.4	###
2001-Feb-01 Thu	4.79	4.8	4.78	4.8			###	###	0.3
2001-Jan-31 Wed	4.74	4.8	4.74	4.79	20,640	98,452	78.5	78.5	0.3
2001-Jan-30 Tue	4.742	4.75	4.72	4.73			36.0	36.0	0.3
2001-Jan-29 Mon	###	###	###	###	35,385	0	72.4	72.4	0.0
2001-Jan-25 Thu	###	###	###	###	46,949	0	68.7	68.7	0.0
2001-Jan-24 Wed	###	###	###	###	13,651	0	27.3	27.3	0.0
2001-Jan-23 Tue	###	###	###	###	24,450	0	###	###	0.0
2001-Jan-22 Mon	###	4.7	###	###			###	###	0.0
2001-Jan-19 Fri	4.45	4.55	4.45	4.55	305,620	###	###	###	0.3
2001-Jan-18 Thu	4.45	4.45	4.4	4.45	54,750	###	###	###	0.3
2001-Jan-17 Wed	###	###	4.5	4.5			###	###	###
2001-Jan-16 Tue	###	###	###	###			###	###	0.0
2001-Jan-15 Mon	4.72	4.72	###	###			36.6	36.6	0.0
2001-Jan-12 Fri	4.7	4.73	4.7	4.72			###	###	0.3
2001-Jan-11 Thu	4.75	4.75	###	4.7			###	###	0.3
2001-Jan-10 Wed	4.83	4.83	4.79	4.79	42,986	###	28.6	28.6	0.3
2001-Jan-09 Tue	4.87	4.87	4.83	4.83			###	###	0.3
2001-Jan-08 Mon	4.8	4.87	4.8	4.87			###	###	0.3
2001-Jan-05 Fri	4.85	4.87	4.7	4.8			###	###	0.3
2000-Dec-18 Mon	47	###	46.8	47	18,489	432,642	74.6	74.6	3.4
2000-Dec-15 Fri	47	47	46.8	46.8			39.9	39.9	3.3
2000-Dec-14 Thu	###	47	46.2	47			76.3	76.3	3.4
2000-Dec-13 Wed	###	###	46.5	46.5			###	###	###
2000-Dec-12 Tue	46.5	46.5	46	46.5			74.5	74.5	###
2000-Dec-11 Mon	47.5	47.5	46.5	46.5			###	###	###
2000-Dec-08 Fri	47.75	47.75	47.5	47.5	654	31,146	###	###	3.4
2000-Dec-07 Thu	48	48	48	48			68.4	68.4	3.4
2000-Dec-06 Wed	46	46	46	46			###	###	3.3
2000-Dec-05 Tue	46	46	45.5	46	12,950	###	###	###	3.3
2000-Dec-04 Mon	45.85	46	45.85	46	950	43,628	###	###	3.3
2000-Dec-01 Fri	45	45.85	45	45.85	320	###	###	###	3.3
2000-Nov-30 Thu	###	###	44.8	44.8	6,548	146,675	###	###	3.2
2000-Nov-29 Wed	45.5	45.5	45.5	45.5			###	###	3.3
2000-Nov-28 Tue	45	45.4	45	45.4	1,642	###	###	###	3.2
2000-Nov-27 Mon	44.5	45.2	44.5	45	6,774	###	###	###	3.2
2000-Nov-24 Fri	45.5	45.5	###	###	7,825	###	15.3	15.3	0.0
2000-Nov-23 Thu	46	46.2	45.5	45.5			30.8	30.8	3.3
2000-Nov-22 Wed	44.5	46	44	46	5,970	268,650	88.7	88.7	3.3
2000-Nov-21 Tue	43	43.75	43	43.5	15,786	###	81.3	81.3	3.1
2000-Nov-20 Mon	42.5	43	42.5	43			###	###	###
2000-Nov-17 Fri	42.4	42.5	42	42.5	75,846	###	###	###	3.0
2000-Nov-16 Thu	42.4	42.4	42	42.4			###	###	3.0
2000-Nov-15 Wed	42.4	42.4	42.2	42.4			69.2	69.2	3.0
2000-Nov-13 Mon	###	42.4	42	42			31.4	31.4	3.0
2000-Nov-10 Fri	42.4	42.4	###	42.4			###	###	3.0
2000-Nov-09 Thu	42.49	42.5	###	42.4	17,620	374,425	26.8	26.8	3.0
2000-Nov-08 Wed	42.5	42.5	###	42.5	17,945	###	###	###	3.0
2000-Nov-07 Tue	42.5	42.5	42.2	42.2			22.7	22.7	3.0
2000-Nov-06 Mon	42.5	42.5	42.2	42.2	15,675	###	29.0	29.0	3.0
2000-Nov-03 Fri	41.55	42.5	41.55	42.5			82.6	82.6	3.0
2000-Oct-31 Tue	###	###	41.5	41.5	5,027	###	###	###	3.0
2000-Oct-30 Mon	42	42	41.5	41.5	154	6,429	###	###	3.0
2000-Oct-27 Fri	41.8	41.8	41.8	41.8			68.9	68.9	3.0
2000-Oct-26 Thu	42	42	41.8	41.8			30.7	30.7	3.0
2000-Oct-25 Wed	42	42	41.8	42	2,550	106,845	###	###	3.0
2000-Oct-24 Tue	42	42	42	42			74.3	74.3	3.0
2000-Oct-23 Mon	42	42	42	42	250	###	73.7	73.7	3.0
2000-Oct-19 Thu	42.7	42.7	42	42			24.1	24.1	3.0
2000-Oct-18 Wed	42.5	42.7	42.5	42.7			###	###	###
2000-Oct-17 Tue	43	43	43	43	250	10,750	###	###	###
2000-Oct-13 Fri	43	43	42.5	42.5			27.1	27.1	3.0
2000-Oct-11 Wed	43	43	43	43			71.8	71.8	###
2000-Oct-10 Tue	43	43	43	43			74.2	74.2	###
2000-Oct-09 Mon	43	43.2	43	43.2			72.6	72.6	3.1
2000-Oct-05 Thu	43.2	43.2	43.2	43.2	50	###	69.3	69.3	3.1
2000-Oct-04 Wed	43.2	43.2	43.2	43.2			###	###	3.1
2000-Sep-29 Fri	43.2	43.2	43.2	43.2			64.1	64.1	3.1
2000-Sep-28 Thu	41.5	41.5	41.5	41.5			65.0	65.0	3.0
2000-Sep-26 Tue	41.5	41.5	41.5	41.5			###	###	3.0
2000-Sep-25 Mon	41.5	41.5	41.5	41.5			67.2	67.2	3.0
2000-Sep-22 Fri	43	43	43	43	582	25,026	83.9	83.9	###
2000-Sep-15 Fri	43	43	43	43			70.3	70.3	###
2000-Sep-14 Thu	43	43	43	43			###	###	###
2000-Sep-13 Wed	###	###	###	###			###	###	0.0
2000-Sep-08 Fri	###	###	###	###			69.5	69.5	0.0
2000-Sep-06 Wed	###	###	###	###			77.8	77.8	0.0
2000-Sep-05 Tue	###	###	###	###			73.3	73.3	0.0
2000-Sep-04 Mon	43	43.25	43	43.25	3,389	146,150	78.7	78.7	###
2000-Sep-01 Fri	42.25	42.25	42.25	42.25	80	3,380	72.6	72.6	3.0
2000-Aug-31 Thu	42.45	42.45	42.4	42.45	4,253	###	76.9	76.9	3.0
2000-Aug-30 Wed	42.25	42.25	42.25	42.25			###	###	3.0
2000-Aug-22 Tue	42	42	41.5	41.5	582	###	25.9	25.9	3.0
2000-Aug-17 Thu	41	41	41	41			###	###	2.9
2000-Aug-09 Wed	41.5	###	41.5	41.5			###	###	3.0
2000-Aug-08 Tue	41.5	41.5	41.5	41.5	1,726	71,629	72.3	72.3	3.0
2000-Aug-02 Wed	41	41.5	41	41			###	###	2.9
2000-Jul-31 Mon	42	42	41	41			###	###	2.9
2000-Jul-26 Wed	41	41	41	41	470	19,270	71.1	71.1	2.9
2000-Jul-24 Mon	41	41	41	41			71.0	71.0	2.9
2000-Jul-21 Fri	42	42	41	41	1,245	###	16.0	16.0	2.9
2000-Jul-20 Thu	41	41	41	41			###	###	2.9
2000-Jul-19 Wed	41	41	41	41			###	###	2.9
2000-Jul-18 Tue	41	41	41	41			70.5	70.5	2.9
2000-Jul-17 Mon	41	41	41	41			###	###	2.9
2000-Jul-14 Fri	41	41	41	41	13,044	###	###	###	2.9
2000-Jul-12 Wed	40.5	40.5	40.5	40.5			###	###	2.9
2000-Jul-11 Tue	###	###	###	###			###	###	0.0
2000-Jul-10 Mon	41	41	41	41			67.6	67.6	2.9
2000-Jul-07 Fri	41	41	41	41			65.5	65.5	2.9
2000-Jul-05 Wed	41.25	41.25	41.25	41.25			###	###	###
2000-Jul-03 Mon	41	41	41	41	650	26,650	###	###	2.9
2000-Jun-30 Fri	###	###	###	###			55.5	55.5	0.0
2000-Jun-29 Thu	41	41.25	41	41	1,225	50,378	52.9	52.9	2.9
2000-Jun-28 Wed	###	###	40.5	40.5			###	###	2.9
2000-Jun-23 Fri	41	41	41	41			###	###	2.9
2000-Jun-21 Wed	41	41	41	41	10,120	414,920	71.1	71.1	2.9
2000-Jun-14 Wed	40.55	40.55	40.55	40.55			69.9	69.9	###
2000-Jun-12 Mon	40.5	40.5	40.5	40.5	0				2.9
2000-Jun-08 Thu	40.5	40.5	40.5	40.5			64.8	64.8	2.9
2000-Jun-06 Tue	###	###	###	###			71.2	71.2	0.0
2000-Jun-05 Mon	42	42	40	40			###	###	2.9
2000-Jun-02 Fri	42.5	42.5	42	42	7,847	###	26.5	26.5	3.0
2000-May-31 Wed	42.5	42.5	42	42			###	###	3.0
2000-May-30 Tue	42.5	42.5	42.5	42.5	642	27,285	###	###	3.0
2000-May-29 Mon	42.5	42.52	42.5	42.5	1,447	###	71.1	71.1	3.0
2000-May-25 Thu	43	43	43	43			###	###	###
2000-May-18 Thu	42.5	42.5	42.5	42.5	5	###	72.9	72.9	3.0
2000-May-17 Wed	44	44	44	44	88	3,872	###	###	3.1
2000-May-10 Wed	43	43	43	43	50	2,150	###	###	###
2000-May-08 Mon	42.75	43	42.75	43	7,448	###	75.4	75.4	###
2000-May-04 Thu	42.5	42.5	42.5	42.5			###	###	3.0
2000-May-03 Wed	43	43	43	43	250	10,750	###	###	###
2000-Apr-28 Fri	43	43	43	43			62.4	62.4	###
2000-Apr-25 Tue	42	42	42	42	0				3.0
2000-Apr-24 Mon	42	42	42	42	0				3.0
2000-Apr-21 Fri	42	42	42	42	0				3.0
2000-Apr-19 Wed	42.5	42.5	42	42			44.8	44.8	3.0
2000-Apr-18 Tue	42	42	42	42	23,272	977,424	69.5	69.5	3.0
2000-Apr-17 Mon	40.2	42	40	42	33,728	1,382,848	###	###	3.0
2000-Apr-14 Fri	43.5	43.5	43.5	43.5			57.7	57.7	3.1
2000-Apr-13 Thu	48	48	45	45			###	###	3.2
2000-Apr-12 Wed	46	46	45	45	1,520	###	###	###	3.2
2000-Apr-11 Tue	49	49	48	48			35.4	35.4	3.4
2000-Apr-07 Fri	49	49	49	49			66.3	66.3	3.5
2000-Apr-06 Thu	41	41	41	41	30,282	###	58.3	58.3	2.9
2000-Apr-05 Wed	40.4	40.4	40.4	40.4			77.6	77.6	2.9
2000-Apr-04 Tue	41	41	40.4	41	21,550	877,085	###	###	2.9
2000-Apr-03 Mon	41	41	41	41	354	###	###	###	2.9
2000-Mar-30 Thu	40.5	41	40.5	41			79.2	79.2	2.9
2000-Mar-29 Wed	40.75	41	40.75	41	147	###	###	###	2.9
2000-Mar-28 Tue	40.2	41	40.2	41			###	###	2.9
2000-Mar-24 Fri	###	###	###	###			###	###	0.0
2000-Mar-23 Thu	40.2	40.2	40.2	40.2	2,847	114,449	68.5	68.5	###
2000-Mar-22 Wed	40.49	40.49	40.2	40.2	928	37,440	35.0	35.0	###
2000-Mar-21 Tue	###	###	###	###			71.7	71.7	0.0
2000-Mar-16 Thu	41	41	###	###			###	###	0.0
2000-Mar-15 Wed	###	###	###	###			69.2	69.2	0.0
2000-Mar-13 Mon	41	41	41	41			67.4	67.4	2.9
2000-Mar-10 Fri	41	41	41	41			###	###	2.9
2000-Mar-09 Thu	41.2	41.2	41	41			36.2	36.2	2.9
2000-Mar-08 Wed	###	###	###	###			###	###	0.0
2000-Mar-07 Tue	41	41	41	41	26	###	###	###	2.9
2000-Mar-06 Mon	40.5	40.5	40	40.5			###	###	2.9
2000-Mar-02 Thu	41	41	40.5	40.5	9,042	###	###	###	2.9
2000-Mar-01 Wed	41	41	41	41	18,441	756,081	###	###	2.9
2000-Feb-29 Tue	40.5	41	40.5	41			75.2	75.2	2.9
2000-Feb-28 Mon	40.5	40.5	40.5	40.5			###	###	2.9
2000-Feb-24 Thu	40	40	40	40			###	###	2.9
2000-Feb-23 Wed	40	40	40	40	250	###	###	###	2.9
2000-Feb-22 Tue	40	40	40	40			72.4	72.4	2.9
2000-Feb-18 Fri	###	40	###	40			70.0	70.0	2.9
2000-Feb-17 Thu	40	40	40	40			###	###	2.9
2000-Feb-16 Wed	40.5	41	40	40			34.0	34.0	2.9
2000-Feb-15 Tue	40	40.5	40	40.5			###	###	2.9
2000-Feb-14 Mon	39.5	40	39.5	40	334,171	###	###	###	2.9
2000-Feb-09 Wed	40	40	40	40			###	###	2.9
2000-Feb-08 Tue	40	40	40	40	50,472	2,018,880	###	###	2.9
2000-Feb-07 Mon	40	40	40	40			###	###	2.9
2000-Feb-04 Fri	###	###	40	40			###	###	2.9
2000-Feb-01 Tue	40	40.4	40	40.4	7,651	307,570	75.4	75.4	2.9
2000-Jan-28 Fri	40.2	40.2	40	40	2,055	###	###	###	2.9
2000-Jan-27 Thu	40	40.4	40	40.4			71.6	71.6	2.9
2000-Jan-25 Tue	40	40	40	40			66.6	66.6	2.9
2000-Jan-24 Mon	40.5	40.5	40.5	40.5			###	###	2.9
2000-Jan-21 Fri	###	###	40	40			###	###	2.9
2000-Jan-20 Thu	40	40.5	40	40.5	52,549	###	72.7	72.7	2.9
2000-Jan-19 Wed	39.5	39.5	39.5	39.5	5,579	220,370	71.9	71.9	###
2000-Jan-18 Tue	39.5	39.5	39.5	39.5	653	###	68.5	68.5	###
2000-Jan-17 Mon	39.5	39.5	39.5	39.5	487	###	72.0	72.0	###
2000-Jan-13 Thu	39.5	39.5	39.5	39.5			71.1	71.1	###
2000-Jan-12 Wed	###	###	###	###			68.7	68.7	0.0
2000-Jan-10 Mon	40	40	40	40	1,250	###	68.4	68.4	2.9
2000-Jan-07 Fri	39.5	39.5	39.5	39.5	1,787	70,586	###	###	###
2000-Jan-06 Thu	39.5	39.5	39.5	39.5	181	7,149	71.9	71.9	###
2000-Jan-05 Wed	39.5	39.5	39.5	39.5			77.7	77.7	###
2000-Jan-04 Tue	39.5	39.5	39.5	39.5			70.4	70.4	###
1999-Dec-28 Tue	40	40	40	40			###	###	2.9
1999-Dec-27 Mon	40	40	40	40			###	###	2.9
1999-Dec-24 Fri	40	40	40	40			###	###	2.9
1999-Dec-23 Thu	39.5	40	39.5	40			###	###	2.9
1999-Dec-21 Tue	###	###	###	###	250	0	72.9	72.9	0.0
1999-Dec-20 Mon	###	###	###	###			68.3	68.3	0.0
1999-Dec-16 Thu	###	###	###	###	320	0	###	###	0.0
1999-Dec-15 Wed	38.5	38.5	38.49	38.5			68.6	68.6	2.8
1999-Dec-14 Tue	38.5	38.5	38.5	38.5			74.2	74.2	2.8
1999-Dec-13 Mon	38.5	38.5	38.5	38.5			###	###	2.8
1999-Dec-10 Fri	###	###	38.5	38.5			25.4	25.4	2.8
1999-Dec-09 Thu	###	###	###	###			###	###	0.0
1999-Dec-08 Wed	###	###	###	###			67.8	67.8	0.0
1999-Dec-07 Tue	40	40	40	40	550	###	###	###	2.9
1999-Dec-06 Mon	40	40	40	40	2,050	###	78.6	78.6	2.9
1999-Dec-03 Fri	40	40	40	40			###	###	2.9
1999-Dec-02 Thu	###	###	###	###			68.2	68.2	0.0
1999-Nov-30 Tue	###	###	###	###	85,775	0	###	###	0.0
1999-Nov-29 Mon	###	###	###	###	214,024	0	###	###	0.0
1999-Nov-26 Fri	###	40	###	40	207,250	###	###	###	2.9
1999-Nov-24 Wed	37.5	###	37.5	###	7,045	###	80.7	80.7	0.0
1999-Nov-23 Tue	###	###	###	###			69.3	69.3	0.0
1999-Nov-22 Mon	###	###	###	###	245	0	###	###	0.0
1999-Nov-17 Wed	###	###	###	###	11,185	0	###	###	0.0
1999-Nov-15 Mon	###	###	###	###			###	###	0.0
1999-Nov-12 Fri	37.5	37.5	37.5	37.5			###	###	2.7
1999-Nov-10 Wed	37.5	37.5	37.5	37.5			###	###	2.7
1999-Nov-09 Tue	37.5	37.5	37.5	37.5			69.2	69.2	2.7
1999-Nov-08 Mon	###	###	37.5	37.5	30,929	###	25.7	25.7	2.7
1999-Nov-05 Fri	###	###	###	###	114,787	0	###	###	0.0
1999-Nov-04 Thu	37.5	37.5	37.5	37.5			72.2	72.2	2.7
1999-Nov-03 Wed	###	###	37.5	37.5			###	###	2.7
1999-Nov-01 Mon	39.5	39.5	###	###			7.7	7.7	0.0
1999-Oct-26 Tue	###	###	###	###			###	###	0.0
1999-Oct-25 Mon	###	###	###	###			###	###	0.0
1999-Oct-21 Thu	###	###	###	###			76.6	76.6	0.0
1999-Oct-20 Wed	39.5	39.5	###	###			15.6	15.6	0.0
1999-Oct-19 Tue	###	###	###	###			###	###	0.0
1999-Oct-18 Mon	40	40	40	40	84	###	80.8	80.8	2.9
1999-Oct-15 Fri	40	40	40	40			###	###	2.9
1999-Oct-13 Wed	40.5	40.5	40	40			###	###	2.9
1999-Oct-08 Fri	40	41	40	41	6,047	###	86.0	86.0	2.9
1999-Oct-06 Wed	39.5	39.5	39.5	39.5			###	###	###
1999-Oct-05 Tue	###	###	###	###			72.5	72.5	0.0
1999-Sep-29 Wed	###	###	###	###			###	###	0.0
1999-Sep-27 Mon	###	###	###	###			68.9	68.9	0.0
1999-Sep-24 Fri	41	41	###	###			###	###	0.0
1999-Sep-22 Wed	41	41	41	41			###	###	2.9
1999-Sep-21 Tue	42	42	41	41			16.9	16.9	2.9
1999-Sep-17 Fri	42	42	41	41	3,950	163,925	14.7	14.7	2.9
1999-Sep-16 Thu	42	42	42	42	246	###	76.5	76.5	3.0
1999-Sep-15 Wed	42	42	42	42			###	###	3.0
1999-Sep-14 Tue	42	42	42	42			69.6	69.6	3.0
1999-Sep-13 Mon	42	42	42	42			74.1	74.1	3.0
1999-Sep-10 Fri	42	42	42	42			70.5	70.5	3.0
1999-Sep-09 Thu	42	42	42	42	11,773	###	67.2	67.2	3.0
1999-Sep-08 Wed	42	42	42	42			###	###	3.0
1999-Sep-07 Tue	42	42	42	42	24	###	###	###	3.0
1999-Sep-06 Mon	41.5	42	41.5	42			83.4	83.4	3.0
1999-Sep-01 Wed	41.75	41.75	41.75	41.75	250	###	###	###	3.0
1999-Aug-31 Tue	41	41	41	41	6,951	###	74.2	74.2	2.9
1999-Aug-27 Fri	40	40	40	40			###	###	2.9
1999-Aug-26 Thu	40	40	40	40			###	###	2.9
1999-Aug-25 Wed	40	40	40	40	346	13,840	###	###	2.9
1999-Aug-23 Mon	40	40	40	40			###	###	2.9
1999-Aug-20 Fri	40	40	40	40			###	###	2.9
1999-Aug-18 Wed	39.8	39.8	39.8	39.8			67.2	67.2	2.8
1999-Aug-17 Tue	###	###	39.8	39.8	125	2,487	41.2	41.2	2.8
1999-Aug-16 Mon	39.8	39.8	39.8	39.8	455	###	###	###	2.8
1999-Aug-13 Fri	40	40	40	40	250	###	70.1	70.1	2.9
1999-Aug-06 Fri	40	40	40	40			###	###	2.9
1999-Aug-04 Wed	###	###	###	###			75.7	75.7	0.0
1999-Aug-03 Tue	40	40	40	40	175	###	67.7	67.7	2.9
1999-Jul-30 Fri	###	40	###	40	3,846	76,920	###	###	2.9
1999-Jul-29 Thu	40	40	40	40			###	###	2.9
1999-Jul-28 Wed	###	###	###	###	950	0	71.3	71.3	0.0
1999-Jul-26 Mon	###	###	###	###			73.0	73.0	0.0
1999-Jul-22 Thu	38.5	38.5	38.5	38.5	250	9,625	68.8	68.8	2.8
1999-Jul-21 Wed	38.5	38.5	38.5	38.5			72.3	72.3	2.8
1999-Jul-19 Mon	###	###	###	###			65.9	65.9	0.0
1999-Jul-16 Fri	37.5	37.5	37.5	37.5			76.4	76.4	2.7
1999-Jul-13 Tue	37.5	37.5	37.5	37.5			###	###	2.7
1999-Jul-12 Mon	37.5	37.5	37.5	37.5			65.7	65.7	2.7
1999-Jul-09 Fri	36.5	###	36.5	###	3,080	###	###	###	0.0
1999-Jul-08 Thu	35.5	35.5	35.5	35.5			71.7	71.7	2.5
1999-Jul-07 Wed	35.5	35.5	###	###			35.0	35.0	0.0
1999-Jul-06 Tue	###	###	###	###			###	###	0.0
1999-Jul-05 Mon	###	###	###	###			###	###	0.0
1999-Jun-30 Wed	###	###	35.5	###			###	###	0.0
1999-Jun-29 Tue	36.75	36.75	36.75	36.75			###	###	2.6
1999-Jun-28 Mon	###	###	###	###			###	###	0.0
1999-Jun-22 Tue	36.75	36.75	36.75	36.75			###	###	2.6
1999-Jun-18 Fri	36.5	36.5	###	###	17,080	###	###	###	0.0
1999-Jun-17 Thu	###	###	###	###			70.3	70.3	0.0
1999-Jun-16 Wed	###	###	###	###			###	###	0.0
1999-Jun-11 Fri	###	###	###	###			###	###	0.0
1999-Jun-10 Thu	36.5	###	###	###			###	###	0.0
1999-Jun-09 Wed	###	36.5	###	36.5	43,941	801,923	76.7	76.7	2.6
1999-Jun-08 Tue	###	###	###	###			68.7	68.7	0.0
1999-Jun-07 Mon	###	###	###	###			74.8	74.8	0.0
1999-Jun-02 Wed	36.5	36.5	36.5	36.5			###	###	2.6
1999-May-28 Fri	###	###	###	###			70.2	70.2	0.0
1999-May-26 Wed	37.2	37.2	37.2	37.2	1,881	69,973	###	###	2.7
1999-May-24 Mon	###	###	37.5	###			35.4	35.4	0.0
1999-May-21 Fri	###	###	###	###			###	###	0.0
1999-May-20 Thu	###	###	###	###			###	###	0.0
1999-May-18 Tue	###	38.25	###	38.25			72.9	72.9	2.7
1999-May-17 Mon	###	###	###	###			###	###	0.0
1999-May-13 Thu	###	###	###	###			84.4	84.4	0.0
1999-May-12 Wed	###	###	###	###			###	###	0.0
1999-May-11 Tue	38.5	38.5	38.5	38.5			###	###	2.8
1999-May-10 Mon	38.5	38.5	38.5	38.5			74.9	74.9	2.8
1999-May-04 Tue	38.5	###	38.5	###			81.2	81.2	0.0
1999-Apr-30 Fri	39.5	39.5	39.5	39.5			###	###	###
1999-Apr-29 Thu	39.5	39.5	39.5	39.5			71.7	71.7	###
1999-Apr-28 Wed	39.5	39.5	39.5	39.5			81.3	81.3	###
1999-Apr-27 Tue	40	40	39.5	39.5			23.6	23.6	###
1999-Apr-23 Fri	###	39.5	###	39.5	6,958	137,420	###	###	###
1999-Apr-22 Thu	###	###	###	###			###	###	0.0
1999-Apr-21 Wed	###	38.5	###	38.5			###	###	2.8
1999-Apr-20 Tue	37.5	37.5	37.5	37.5	170	6,375	###	###	2.7
1999-Apr-19 Mon	37.2	37.2	37.2	37.2			###	###	2.7
1999-Apr-16 Fri	37.5	37.5	37.5	37.5	450	16,875	###	###	2.7
1999-Apr-14 Wed	###	###	###	###			###	###	0.0
1999-Apr-12 Mon	35.7	35.7	35.7	35.7			76.5	76.5	2.6
1999-Apr-07 Wed	###	###	###	###	3,445	0	###	###	0.0
1999-Mar-31 Wed	###	###	###	###			74.2	74.2	0.0
1999-Mar-29 Mon	###	###	###	###	50,648	0	73.2	73.2	0.0
1999-Mar-25 Thu	36.5	36.5	36.5	36.5			69.0	69.0	2.6
1999-Mar-24 Wed	###	###	36.5	36.5	348	6,351	33.3	33.3	2.6
1999-Mar-23 Tue	###	###	###	###			###	###	0.0
1999-Mar-19 Fri	36.5	36.5	36.5	36.5			70.8	70.8	2.6
1999-Mar-18 Thu	###	###	###	###			74.7	74.7	0.0
1999-Mar-17 Wed	35.5	35.5	35.5	35.5			###	###	2.5
1999-Mar-16 Tue	35.5	35.5	35.5	35.5			74.0	74.0	2.5
1999-Mar-15 Mon	###	###	###	###			###	###	0.0
1999-Mar-12 Fri	###	###	###	###			###	###	0.0
1999-Mar-08 Mon	36.5	36.5	36.5	36.5			###	###	2.6
1999-Mar-05 Fri	###	###	###	###	2,350	0	72.8	72.8	0.0
1999-Mar-04 Thu	###	###	###	###	250	0	77.2	77.2	0.0
1999-Mar-03 Wed	###	###	###	###			###	###	0.0
1999-Mar-02 Tue	34.5	34.5	34.5	34.5			76.8	76.8	2.5
1999-Mar-01 Mon	34.5	34.5	34.5	34.5	550	18,975	70.5	70.5	2.5
1999-Feb-26 Fri	###	###	###	###			73.8	73.8	0.0
1999-Feb-25 Thu	34.25	35.5	34.25	35.5			###	###	2.5
1999-Feb-23 Tue	32.5	32.5	32.5	32.5	249	###	###	###	###
1999-Feb-18 Thu	32.5	32.5	32.2	32.5			###	###	###
1999-Feb-17 Wed	###	###	###	###			###	###	0.0
1999-Feb-12 Fri	###	###	###	###			70.6	70.6	0.0
1999-Feb-11 Thu	###	###	###	###	1,270	0	70.5	70.5	0.0
1999-Feb-10 Wed	###	###	###	###			###	###	0.0
1999-Feb-08 Mon	32.55	###	32.55	###	1,650	26,853	96.9	96.9	0.0
1999-Feb-05 Fri	32.5	32.5	32.5	32.5			73.8	73.8	###
1999-Feb-04 Thu	32.5	32.5	32.5	32.5			###	###	###
1999-Feb-03 Wed	###	###	32.5	32.5			20.8	20.8	###
1999-Feb-02 Tue	32.5	32.5	32.5	32.5			75.8	75.8	###
1999-Feb-01 Mon	###	###	###	###			34.5	34.5	0.0
1999-Jan-29 Fri	###	32.055	###	32.055			###	###	###
1999-Jan-28 Thu	###	###	###	###	54	0	###	###	0.0
1999-Jan-27 Wed	32.5	32.5	###	###			18.9	18.9	0.0
1999-Jan-21 Thu	###	###	###	###			###	###	0.0
1999-Jan-19 Tue	###	###	###	###			###	###	0.0
1999-Jan-14 Thu	###	###	###	###	1,450	0	75.3	75.3	0.0
1999-Jan-13 Wed	###	###	###	###			76.5	76.5	0.0
1999-Jan-12 Tue	###	###	###	###	1,655	0	69.1	69.1	0.0
1999-Jan-11 Mon	32.2	32.5	###	32.5			81.3	81.3	###
1999-Jan-08 Fri	###	###	###	###			###	###	0.0
1999-Jan-07 Thu	32.2	32.2	32.2	32.2			68.7	68.7	###
1999-Jan-06 Wed	###	###	###	###			69.2	69.2	0.0
1999-Jan-05 Tue	###	###	###	###			75.0	75.0	0.0
1999-Jan-04 Mon	###	###	###	###			67.9	67.9	0.0
1998-Dec-31 Thu	###	###	###	###			61.3	61.3	0.0
1998-Dec-30 Wed	###	###	###	###			69.0	69.0	0.0
1998-Dec-29 Tue	###	###	###	###			###	###	0.0
1998-Dec-24 Thu	###	###	###	###	850	0	73.3	73.3	0.0
1998-Dec-23 Wed	31.58	###	31.58	###	1,440	###	75.0	75.0	0.0
1998-Dec-22 Tue	31.5	###	31.5	###			###	###	0.0
1998-Dec-15 Tue	31.8	31.8	31.8	31.8			###	###	###
1998-Dec-09 Wed	###	###	###	###			93.9	93.9	0.0
1998-Dec-08 Tue	###	###	###	###			74.3	74.3	0.0
1998-Dec-04 Fri	###	###	31.5	###			###	###	0.0
1998-Dec-03 Thu	31.5	###	###	###			88.4	88.4	0.0
1998-Dec-02 Wed	###	###	###	###	7,670	0	###	###	0.0
1998-Dec-01 Tue	###	###	###	###			77.0	77.0	0.0
1998-Nov-27 Fri	###	32.2	###	32.2			92.1	92.1	###
1998-Nov-26 Thu	31.45	31.45	31.45	31.45			###	###	###
1998-Nov-25 Wed	31.25	31.25	###	###			###	###	0.0
1998-Nov-24 Tue	31.5	31.5	31.5	31.5			75.9	75.9	2.3
1998-Nov-23 Mon	31.55	31.55	31.5	31.5	5,520	###	26.1	26.1	2.3
1998-Nov-20 Fri	32.2	32.2	32.2	32.2			70.7	70.7	###
1998-Nov-19 Thu	###	###	###	###			###	###	0.0
1998-Nov-18 Wed	###	###	###	###			75.1	75.1	0.0
1998-Nov-17 Tue	###	###	###	###	3,772	0	###	###	0.0
1998-Nov-13 Fri	###	###	###	###	250	0	###	###	0.0
1998-Nov-12 Thu	###	###	###	###			###	###	0.0
1998-Nov-11 Wed	28	28	28	28			###	###	2.0
1998-Nov-10 Tue	27	28	27	28			###	###	2.0
1998-Nov-09 Mon	24.7	24.75	###	24.75			###	###	1.8
1998-Nov-06 Fri	24.7	24.75	###	24.75			###	###	1.8
1998-Nov-05 Thu	###	###	###	###			###	###	0.0
1998-Nov-04 Wed	24.8	24.8	###	###			18.7	18.7	0.0
1998-Nov-03 Tue	24.8	24.8	24.8	24.8			###	###	###
1998-Nov-02 Mon	24.8	24.8	24.8	24.8	2,125	###	71.2	71.2	###
1998-Oct-30 Fri	24.8	24.8	24.8	24.8			66.5	66.5	###
1998-Oct-29 Thu	###	###	24.55	###			###	###	0.0
1998-Oct-28 Wed	24.8	24.8	24.8	24.8	70	###	64.3	64.3	###
1998-Oct-27 Tue	24.8	24.8	24.8	24.8			###	###	###
1998-Oct-26 Mon	25	25	25	25			69.9	69.9	1.8
1998-Oct-23 Fri	24.81	24.81	24.81	24.81	1,280	31,756	80.1	80.1	1.8
1998-Oct-22 Thu	25	25	25	25			###	###	1.8
1998-Oct-20 Tue	26.29	26.29	26.2	26.2	14,250	###	32.1	32.1	###
1998-Oct-19 Mon	26.29	26.29	26.2	26.29			78.5	78.5	1.9
1998-Oct-16 Fri	###	###	26.29	26.29	2,225	29,247	31.1	31.1	1.9
1998-Oct-15 Thu	26.4	26.4	26.4	26.4			###	###	1.9
1998-Oct-14 Wed	###	###	###	###			###	###	0.0
1998-Oct-13 Tue	26.4	26.4	26.4	26.4			83.8	83.8	1.9
1998-Oct-12 Mon	26.5	26.5	26	26.4	32,182	844,777	###	###	1.9
1998-Oct-09 Fri	26	26	26	26	2,650	###	69.6	69.6	1.9
1998-Oct-08 Thu	26.5	26.5	26.5	26.5	26,671	706,781	###	###	1.9
1998-Oct-07 Wed	26.5	26.5	26.5	26.5			###	###	1.9
1998-Oct-06 Tue	26.5	26.5	26.5	26.5			###	###	1.9
1998-Oct-02 Fri	25.8	25.8	25.8	25.8			68.1	68.1	1.8
1998-Oct-01 Thu	25.8	26	25.8	25.8			70.9	70.9	1.8
1998-Sep-30 Wed	26	26	26	26			###	###	1.9
1998-Sep-29 Tue	26	26	26	26	27,475	714,350	70.6	70.6	1.9
1998-Sep-28 Mon	###	###	26	26	66,650	866,450	###	###	1.9
1998-Sep-25 Fri	27	27	27	27			76.8	76.8	1.9
1998-Sep-24 Thu	28	28	27	27	725	###	###	###	1.9
1998-Sep-23 Wed	28	28	28	28			63.9	63.9	2.0
1998-Sep-21 Mon	28.2	28.2	28	28	2,723	###	29.6	29.6	2.0
1998-Sep-18 Fri	28.2	28.2	28.2	28.2	25	###	72.3	72.3	2.0
1998-Sep-17 Thu	###	28.5	###	###	19,070	271,747	77.8	77.8	0.0
1998-Sep-15 Tue	28	28	28	28	1,022	###	71.0	71.0	2.0
1998-Sep-14 Mon	28	28	28	28			70.4	70.4	2.0
1998-Sep-11 Fri	26.5	26.5	26.5	26.5			83.7	83.7	1.9
1998-Sep-10 Thu	26	26	26	26			###	###	1.9
1998-Sep-09 Wed	26	26	26	26			###	###	1.9
1998-Sep-08 Tue	26	26	26	26			###	###	1.9
1998-Sep-07 Mon	25.5	25.8	25.5	25.8			64.5	64.5	1.8
1998-Sep-04 Fri	25.8	25.8	25.8	25.8			70.6	70.6	1.8
1998-Sep-03 Thu	###	###	25.5	25.5	22,472	###	3.6	3.6	###
1998-Sep-02 Wed	28	28	27	27			###	###	1.9
1998-Sep-01 Tue	27.5	28	27.5	28			65.0	65.0	2.0
1998-Aug-27 Thu	###	###	###	###			###	###	0.0
1998-Aug-26 Wed	###	###	###	###			###	###	0.0
1998-Aug-24 Mon	###	###	###	###	570	0	11.2	11.2	0.0
1998-Aug-20 Thu	###	###	###	###			70.3	70.3	0.0
1998-Aug-18 Tue	###	###	###	###			73.1	73.1	0.0
1998-Aug-17 Mon	###	###	###	###	41	0	###	###	0.0
1998-Aug-14 Fri	###	###	###	###			###	###	0.0
1998-Aug-11 Tue	###	###	###	###	889	0	84.3	84.3	0.0
1998-Aug-07 Fri	32.8	32.8	32.5	32.5			25.2	25.2	###
1998-Aug-05 Wed	###	###	32.8	32.8	1,150	###	###	###	2.3
1998-Aug-04 Tue	###	###	###	###	259	0	###	###	0.0
1998-Aug-03 Mon	33.5	33.5	33.5	33.5			###	###	2.4
1998-Jul-31 Fri	33.5	33.8	33.5	33.8			###	###	2.4
1998-Jul-30 Thu	33.8	33.8	33.8	33.8			###	###	2.4
1998-Jul-29 Wed	33.8	33.8	33.8	33.8			###	###	2.4
1998-Jul-28 Tue	34.2	34.2	34.2	34.2	228	###	73.5	73.5	2.4
1998-Jul-27 Mon	###	###	###	###	172	0	###	###	0.0
1998-Jul-22 Wed	###	###	###	###			###	###	0.0
1998-Jul-20 Mon	34.2	34.2	34.2	34.2			79.7	79.7	2.4
1998-Jul-17 Fri	###	###	###	###			###	###	0.0
1998-Jul-15 Wed	###	###	###	###	780	0	###	###	0.0
1998-Jul-14 Tue	###	###	###	###	220	0	69.0	69.0	0.0
1998-Jul-13 Mon	###	###	###	###			81.8	81.8	0.0
1998-Jul-10 Fri	###	###	###	###	1,572	0	83.6	83.6	0.0
1998-Jul-08 Wed	###	###	###	###	524	0	###	###	0.0
1998-Jul-07 Tue	29.5	###	29.5	###			98.1	98.1	0.0
1998-Jul-06 Mon	###	###	###	###			71.2	71.2	0.0
1998-Jul-03 Fri	###	###	###	###			###	###	0.0
1998-Jul-02 Thu	33.8	33.8	33.5	33.5			###	###	2.4
1998-Jun-30 Tue	33.2	###	33.2	###			78.3	78.3	0.0
1998-Jun-26 Fri	34.25	34.25	34.25	34.25			###	###	###
1998-Jun-23 Tue	###	34.25	###	34.25			###	###	###
1998-Jun-16 Tue	###	34.25	###	34.25			###	###	###
1998-Jun-15 Mon	###	34.5	###	34.5	12,950	223,387	###	###	2.5
1998-Jun-10 Wed	30.5	###	30.5	###	650	###	99.5	99.5	0.0
1998-Jun-04 Thu	###	###	###	###	56	0	###	###	0.0
1998-May-29 Fri	35.49	35.49	35.49	35.49			69.2	69.2	###
1998-May-28 Thu	35.49	35.49	35.49	35.49	175	###	68.7	68.7	###
1998-May-26 Tue	35.75	35.75	35.75	35.75			###	###	###
1998-May-21 Thu	35.5	35.5	35.5	35.5	0				2.5
1998-May-20 Wed	35.5	35.5	35.5	35.5	0				2.5
1998-May-19 Tue	35.5	35.5	35.5	35.5			73.2	73.2	2.5
1998-May-18 Mon	###	###	###	###	0				0.0
1998-May-15 Fri	###	35.5	###	###			###	###	0.0
1998-May-14 Thu	38.7	38.7	38.5	38.5			###	###	2.8
1998-May-13 Wed	40	40	40	40			78.5	78.5	2.9
1998-May-12 Tue	40.4	40.4	38.5	###	1,750	###	22.1	22.1	0.0
1998-May-06 Wed	###	###	###	###	250	0	###	###	0.0
1998-May-05 Tue	39.5	39.5	39.5	39.5			###	###	###
1998-May-04 Mon	39.5	39.5	39.5	39.5			77.4	77.4	###
1998-May-01 Fri	###	###	39.5	39.5			###	###	###
1998-Apr-29 Wed	40.5	40.5	40	40			23.3	23.3	2.9
1998-Apr-28 Tue	40.5	40.5	40.5	40.5	474	###	###	###	2.9
1998-Apr-27 Mon	41	41	41	41	26	###	75.5	75.5	2.9
1998-Apr-24 Fri	41	41	41	41	974	###	###	###	2.9
1998-Apr-20 Mon	41.5	41.5	41.5	41.5	50	2,075	###	###	3.0
1998-Apr-16 Thu	41	41	41	41	150	6,150	###	###	2.9
1998-Apr-14 Tue	41	41	41	41	50	2,050	69.0	69.0	2.9
1998-Apr-09 Thu	41	41	41	41			###	###	2.9
1998-Apr-06 Mon	41	41	41	41			###	###	2.9
1998-Mar-30 Mon	41	41	41	41			###	###	2.9
1998-Mar-27 Fri	41	41	41	41			###	###	2.9
1998-Mar-26 Thu	40.5	40.5	40.5	40.5	558	###	74.2	74.2	2.9
1998-Mar-25 Wed	40.5	40.5	40.5	40.5	380	###	76.2	76.2	2.9
1998-Mar-23 Mon	41	41	41	41	120	4,920	###	###	2.9
1998-Mar-20 Fri	41.2	41.2	41	41	3,341	###	23.7	23.7	2.9
1998-Mar-19 Thu	41.5	41.5	41.5	41.5	350	14,525	73.1	73.1	3.0
1998-Mar-13 Fri	42	42	41.5	41.5	571	###	###	###	3.0
1998-Mar-11 Wed	42.5	42.5	42.5	42.5	250	10,625	###	###	3.0
1998-Mar-10 Tue	42.5	42.5	42.5	42.5			73.3	73.3	3.0
1998-Mar-06 Fri	42.5	42.5	42.5	42.5	788	###	###	###	3.0
1998-Mar-04 Wed	42.5	42.5	42.5	42.5	150	6,375	71.7	71.7	3.0
1998-Mar-02 Mon	42.21	42.21	42.21	42.21			80.9	80.9	###
1998-Feb-27 Fri	42	42	42	42			###	###	3.0
1998-Feb-24 Tue	41.49	41.5	41.49	41.5	479	19,876	###	###	3.0
1998-Feb-17 Tue	40.55	40.55	40.5	40.5			21.3	21.3	2.9
1998-Feb-11 Wed	40.5	40.5	40.5	40.5	872	###	###	###	2.9
1998-Feb-10 Tue	40.5	40.5	40.5	40.5	45	1,822	78.9	78.9	2.9
1998-Feb-09 Mon	40.5	40.5	40.5	40.5	155	6,277	###	###	2.9
1998-Feb-05 Thu	40.5	40.5	40.5	40.5	345	13,972	###	###	2.9
1998-Feb-03 Tue	40.5	41	40.5	40.5	14,783	###	###	###	2.9
1998-Feb-02 Mon	41	41	41	41			###	###	2.9
1998-Jan-29 Thu	41	41	41	41			###	###	2.9
1998-Jan-27 Tue	41	41	41	41			76.5	76.5	2.9
1998-Jan-23 Fri	40.5	41	40.5	41			75.5	75.5	2.9
1998-Jan-22 Thu	40.5	40.5	40.5	40.5			###	###	2.9
1998-Jan-21 Wed	40.5	41.5	40.5	41.5			###	###	3.0
1998-Jan-20 Tue	41.5	41.5	41.5	41.5	4	###	73.5	73.5	3.0
1998-Jan-19 Mon	###	41.5	###	41.5			###	###	3.0
1998-Jan-14 Wed	42.5	42.5	42.5	42.5			###	###	3.0
1998-Jan-12 Mon	42	###	42	###			92.7	92.7	0.0
1998-Jan-08 Thu	43.4	43.4	43.4	43.4			###	###	###
1998-Jan-06 Tue	43.5	43.5	43.5	43.5			###	###	3.1
1998-Jan-02 Fri	43	43	43	43			###	###	###
1997-Dec-29 Mon	44	44	44	44			69.8	69.8	3.1
1997-Dec-18 Thu	44	44.25	44	44.25			75.5	75.5	###
1997-Dec-12 Fri	###	44.4	40	44.4			###	###	###
1997-Dec-04 Thu	44	44.5	44	44.5			80.3	80.3	3.2
1997-Nov-27 Thu	44.5	45	44.5	45			###	###	3.2
1997-Nov-21 Fri	45	45.5	45	45.5			75.0	75.0	3.3
1997-Nov-19 Wed	45.5	45.5	45.5	45.5	150	6,825	###	###	3.3
1997-Nov-17 Mon	45.5	45.5	45.5	45.5	2	###	77.3	77.3	3.3
1997-Nov-14 Fri	43	45	43	45	4,550	###	###	###	3.2
1997-Nov-12 Wed	45	45	45	45			###	###	3.2
1997-Nov-11 Tue	45	45	45	45	281	12,645	###	###	3.2
1997-Nov-10 Mon	45	45	45	45			###	###	3.2
1997-Nov-07 Fri	44	44	44	44	250	###	78.9	78.9	3.1
1997-Nov-05 Wed	45	45	45	45			71.7	71.7	3.2
1997-Nov-03 Mon	46	46	46	46			###	###	3.3
1997-Oct-31 Fri	44	46	44	46	1,550	69,750	81.8	81.8	3.3
1997-Oct-29 Wed	46	46	46	46	150	###	###	###	3.3
1997-Oct-28 Tue	44	44	44	44	550	###	###	###	3.1
1997-Oct-24 Fri	47	47	47	47	582	27,354	68.4	68.4	3.4
1997-Oct-20 Mon	48	48	47	47	650	30,875	13.1	13.1	3.4
1997-Oct-17 Fri	48	48	48	48	1,046	###	###	###	3.4
1997-Oct-14 Tue	48	48	48	48			###	###	3.4
1997-Oct-13 Mon	48.5	48.5	48	48			29.2	29.2	3.4
1997-Oct-10 Fri	48.51	48.51	48.5	48.5			###	###	3.5
1997-Oct-06 Mon	48	48	48	48	250	###	69.4	69.4	3.4
1997-Oct-01 Wed	###	###	48	48			24.7	24.7	3.4
1997-Sep-30 Tue	###	###	###	###			69.1	69.1	0.0
1997-Sep-29 Mon	48.5	48.5	###	###			###	###	0.0
1997-Sep-23 Tue	48.5	48.5	48.5	48.5			75.9	75.9	3.5
1997-Sep-22 Mon	48	48.5	48	48.5			71.6	71.6	3.5
1997-Sep-16 Tue	48.5	48.5	48.5	48.5	184	8,924	74.6	74.6	3.5
1997-Sep-15 Mon	48.5	48.5	48.5	48.5	359	###	72.8	72.8	3.5
1997-Sep-12 Fri	47.5	48.5	47.5	48.5	1,151	55,248	###	###	3.5
1997-Sep-11 Thu	47.5	48	47.5	48	1,724	82,321	76.7	76.7	3.4
1997-Sep-10 Wed	47.5	47.5	47.5	47.5			70.4	70.4	3.4
1997-Sep-09 Tue	47.5	47.5	47.5	47.5			###	###	3.4
1997-Sep-08 Mon	47.5	47.5	47.5	47.5			###	###	3.4
1997-Aug-29 Fri	47	47	47	47			###	###	3.4
1997-Aug-27 Wed	47	47	47	47	220	10,340	74.3	74.3	3.4
1997-Aug-25 Mon	###	47	###	47	5,378	126,383	###	###	3.4
1997-Aug-21 Thu	46.5	46.5	46.5	46.5			###	###	###
1997-Aug-20 Wed	46.5	46.5	46.5	46.5	150	6,975	74.0	74.0	###
1997-Aug-13 Wed	46.5	46.5	46.5	46.5			###	###	###
1997-Aug-12 Tue	47	47	47	47	1,872	87,984	77.2	77.2	3.4
1997-Aug-11 Mon	###	###	47	47			###	###	3.4
1997-Aug-08 Fri	47.8	47.8	47.8	47.8	521	###	65.2	65.2	3.4
1997-Aug-07 Thu	47.7	47.8	47.7	47.8	1,972	###	###	###	3.4
1997-Aug-04 Mon	47.2	47.2	47.2	47.2			76.0	76.0	###
1997-Jul-31 Thu	47	47	47	47			###	###	3.4
1997-Jul-30 Wed	46	46	46	46			###	###	3.3
1997-Jul-29 Tue	47	47	47	47			###	###	3.4
1997-Jul-28 Mon	47	47	47	47			65.1	65.1	3.4
1997-Jul-25 Fri	47	47	46	46			11.5	11.5	3.3
1997-Jul-24 Thu	47	47	47	47			###	###	3.4
1997-Jul-21 Mon	47	47	47	47			79.2	79.2	3.4
1997-Jul-18 Fri	46.8	47	46.8	47	5,925	277,882	###	###	3.4
1997-Jul-15 Tue	47.5	47.5	47	47			33.4	33.4	3.4
1997-Jul-11 Fri	48	48	48	48			###	###	3.4
1997-Jul-09 Wed	48	48	48	48			58.6	58.6	3.4
1997-Jul-07 Mon	48	48	48	48			###	###	3.4
1997-Jul-04 Fri	48	48	48	48			###	###	3.4
1997-Jul-03 Thu	48	48	48	48			72.4	72.4	3.4
1997-Jul-02 Wed	48	48	48	48			###	###	3.4
1997-Jun-30 Mon	48	48	48	48			61.4	61.4	3.4
1997-Jun-27 Fri	48	48	48	48			###	###	3.4
1997-Jun-26 Thu	47.7	48	47.7	48			###	###	3.4
1997-Jun-25 Wed	47.7	48	47.7	48	4,150	198,577	75.4	75.4	3.4
1997-Jun-23 Mon	48	48	48	48			75.7	75.7	3.4
1997-Jun-20 Fri	48	48	48	48			67.0	67.0	3.4
1997-Jun-19 Thu	48	48	48	48			71.8	71.8	3.4
1997-Jun-18 Wed	48	48	48	48			###	###	3.4
1997-Jun-17 Tue	48	48	48	48			70.7	70.7	3.4
1997-Jun-16 Mon	48	48	48	48			69.4	69.4	3.4
1997-Jun-13 Fri	48	48	48	48			###	###	3.4
1997-Jun-12 Thu	48	48	48	48			69.8	69.8	3.4
1997-Jun-11 Wed	48	48	48	48			78.0	78.0	3.4
1997-Jun-10 Tue	48	48	48	48	1,023	###	###	###	3.4
1997-Jun-06 Fri	48	48	48	48			72.0	72.0	3.4
1997-Jun-05 Thu	48	48	48	48			77.2	77.2	3.4
1997-Jun-03 Tue	48	48	48	48			69.2	69.2	3.4
1997-Jun-02 Mon	48	48	48	48			###	###	3.4
1997-May-30 Fri	48	48	48	48			62.0	62.0	3.4
1997-May-29 Thu	48	48	48	48			65.3	65.3	3.4
1997-May-28 Wed	48	48	48	48			###	###	3.4
1997-May-27 Tue	48	48	48	48			###	###	3.4
1997-May-26 Mon	48.5	48.5	48.5	48.5			68.9	68.9	3.5
1997-May-21 Wed	48	48	48	48			###	###	3.4
1997-May-20 Tue	48	48	48	48			###	###	3.4
1997-May-19 Mon	48	48	48	48			76.0	76.0	3.4
1997-May-16 Fri	48	48	48	48			###	###	3.4
1997-May-14 Wed	48	48	48	48	1,253	60,144	70.1	70.1	3.4
1997-May-07 Wed	48	48	48	48	550	###	72.4	72.4	3.4
1997-May-05 Mon	47.75	47.75	47.75	47.75			77.3	77.3	###
1997-Apr-30 Wed	47.5	47.75	47.5	47.75	15,041	716,327	78.4	78.4	###
1997-Apr-29 Tue	47.75	47.75	47.75	47.75			###	###	###
1997-Apr-28 Mon	47.5	47.5	47.5	47.5			###	###	3.4
1997-Apr-22 Tue	47	47	47	47	220	10,340	70.1	70.1	3.4
1997-Apr-18 Fri	47	47	47	47			61.1	61.1	3.4
1997-Apr-16 Wed	47	47	47	47			73.8	73.8	3.4
1997-Apr-08 Tue	48	48	47	47			11.5	11.5	3.4
1997-Apr-07 Mon	46	46	46	46	0				3.3
1997-Apr-03 Thu	46	46	46	46			###	###	3.3
1997-Apr-02 Wed	46.5	46.5	46.5	46.5			74.0	74.0	###
1997-Apr-01 Tue	48	48	###	###			###	###	0.0
1997-Mar-27 Thu	48	48	48	48			59.7	59.7	3.4
1997-Mar-26 Wed	47	47.5	47	47.5			76.4	76.4	3.4
1997-Mar-25 Tue	46	46	46	46			73.0	73.0	3.3
1997-Mar-24 Mon	46	46	46	46			###	###	3.3
1997-Mar-21 Fri	46	46	46	46	0				3.3
1997-Mar-20 Thu	45	46	45	46			86.7	86.7	3.3
1997-Mar-19 Wed	46	46	46	46			###	###	3.3
1997-Mar-18 Tue	46	46	46	46			###	###	3.3
1997-Mar-14 Fri	48	48	48	48			###	###	3.4
1997-Mar-11 Tue	48.75	48.75	48	48			18.6	18.6	3.4
1997-Mar-07 Fri	48.75	48.75	48.75	48.75			###	###	3.5
1997-Mar-06 Thu	48.5	48.5	48.5	48.5			66.7	66.7	3.5
1997-Mar-05 Wed	48	48	48	48	889	42,672	67.5	67.5	3.4
1997-Mar-04 Tue	48	48	48	48			###	###	3.4
1997-Mar-03 Mon	47.5	48	47.5	48			85.1	85.1	3.4
1997-Feb-28 Fri	48	48	48	48	780	37,440	71.6	71.6	3.4
1997-Feb-26 Wed	48	48	48	48			70.5	70.5	3.4
1997-Feb-25 Tue	48	48.75	48	48.75	1,020	49,342	83.1	83.1	3.5
1997-Feb-24 Mon	48	48	48	48			72.0	72.0	3.4
1997-Feb-17 Mon	###	###	###	###			###	###	0.0
1997-Feb-12 Wed	49	49	49	49	1	49	66.0	66.0	3.5
1997-Feb-10 Mon	47	###	47	###			72.4	72.4	0.0
1997-Feb-07 Fri	47	47	47	47			###	###	3.4
1997-Feb-06 Thu	47	47	47	47			63.8	63.8	3.4
1997-Feb-04 Tue	48	48	47	47			14.7	14.7	3.4
1997-Feb-03 Mon	48.5	48.5	48.5	48.5			72.2	72.2	3.5
1997-Jan-29 Wed	48	48	48	48			66.1	66.1	3.4
1997-Jan-28 Tue	48	48	48	48			###	###	3.4
1997-Jan-24 Fri	49	49	48.5	48.5			###	###	3.5
1997-Jan-22 Wed	49	49	49	49			###	###	3.5
1997-Jan-21 Tue	49	49	49	49			76.8	76.8	3.5
1997-Jan-20 Mon	49.5	49.5	49.5	49.5			###	###	3.5
1997-Jan-17 Fri	49.5	49.5	49.5	49.5	3,120	154,440	###	###	3.5
1997-Jan-16 Thu	49.75	49.75	49.75	49.75			###	###	###
1997-Jan-15 Wed	49.5	49.5	49.5	49.5			###	###	3.5
1997-Jan-14 Tue	49.5	49.5	49.5	49.5			75.3	75.3	3.5
1997-Jan-08 Wed	49.75	49.75	49.5	49.5			###	###	3.5
1997-Jan-02 Thu	49.5	50	49	49			18.8	18.8	3.5
1996-Dec-31 Tue	49	49	49	49	150	7,350	63.6	63.6	3.5
1996-Dec-30 Mon	49	49	49	49			67.8	67.8	3.5
1996-Dec-24 Tue	49	49	49	49			67.6	67.6	3.5
1996-Dec-23 Mon	48	48	48	48			68.5	68.5	3.4
1996-Dec-20 Fri	48	48	48	48	528	25,344	###	###	3.4
1996-Dec-18 Wed	48	48	48	48			###	###	3.4
1996-Dec-17 Tue	47	48	47	48			###	###	3.4
1996-Dec-16 Mon	47	47	47	47			###	###	3.4
1996-Dec-13 Fri	47	47	46	46	925	###	###	###	3.3
1996-Dec-11 Wed	47	47	47	47			77.0	77.0	3.4
1996-Dec-06 Fri	48	48	48	48	1,120	###	92.6	92.6	3.4
1996-Dec-04 Wed	50	50	50	50	350	###	68.9	68.9	###
1996-Dec-03 Tue	50	50	50	50	650	###	72.8	72.8	###
1996-Dec-02 Mon	50	50	50	50	2	###	70.7	70.7	###
1996-Nov-29 Fri	52	52	52	52			63.0	63.0	3.7
1996-Nov-28 Thu	50	51	###	50.5			75.1	75.1	3.6
1996-Nov-27 Wed	52	52	52	52			###	###	3.7
1996-Nov-26 Tue	52	52	52	52	4	###	82.3	82.3	3.7
1996-Nov-25 Mon	52	52	52	52			72.0	72.0	3.7
1996-Nov-22 Fri	52	52	52	52	150	###	###	###	3.7
1996-Nov-21 Thu	51	51	51	51	678	34,578	###	###	3.6
1996-Nov-20 Wed	51	51	51	51			64.4	64.4	3.6
1996-Nov-19 Tue	51	51	51	51			73.6	73.6	3.6
1996-Nov-18 Mon	50	51	50	51	685	###	87.6	87.6	3.6
1996-Nov-15 Fri	50	50	50	50	7,680	###	###	###	###
1996-Nov-14 Thu	50	50	50	50			###	###	###
1996-Nov-13 Wed	50	50	###	50	1,570	39,250	70.5	70.5	###
1996-Nov-12 Tue	49	50	49	50	425	###	87.8	87.8	###
1996-Nov-11 Mon	49	49	49	49	689	###	76.8	76.8	3.5
1996-Nov-07 Thu	48.5	48.5	48.5	48.5	0				3.5
1996-Nov-06 Wed	48.5	48.5	48.5	48.5			69.7	69.7	3.5
1996-Nov-05 Tue	48.5	48.5	48.5	48.5			71.4	71.4	3.5
1996-Nov-04 Mon	48	48	48	48			63.9	63.9	3.4
1996-Nov-01 Fri	49	49	49	49			71.5	71.5	3.5
1996-Oct-31 Thu	49	49	49	49			67.3	67.3	3.5
1996-Oct-30 Wed	49	49	49	49	1	49	66.8	66.8	3.5
1996-Oct-29 Tue	48.5	48.5	48	48			###	###	3.4
1996-Oct-28 Mon	48.5	48.5	48.5	48.5			###	###	3.5
1996-Oct-25 Fri	###	###	48.5	48.5	4,889	118,558	###	###	3.5
1996-Oct-24 Thu	49.2	49.2	49	49.2			###	###	3.5
1996-Oct-23 Wed	###	50	###	50			###	###	###
1996-Oct-22 Tue	###	50	###	###			###	###	0.0
1996-Oct-21 Mon	49	49	49	49			###	###	3.5
1996-Oct-18 Fri	49	49	49	49			68.7	68.7	3.5
1996-Oct-17 Thu	50	50	50	50	0				###
1996-Oct-16 Wed	50	50	50	50			73.4	73.4	###
1996-Oct-15 Tue	49	49	49	49			###	###	3.5
1996-Oct-14 Mon	48	48	48	48			###	###	3.4
1996-Oct-11 Fri	###	48	###	48			###	###	3.4
1996-Oct-10 Thu	###	###	47	47			21.7	21.7	3.4
1996-Oct-09 Wed	###	###	###	###			###	###	0.0
1996-Oct-08 Tue	46.7	###	46.7	47			###	###	3.4
1996-Oct-07 Mon	###	###	###	###	0				0.0
1996-Oct-04 Fri	###	###	###	###			###	###	0.0
1996-Oct-03 Thu	46.5	46.5	46.5	46.5	0				###
1996-Oct-02 Wed	46.5	46.5	46.5	46.5			65.8	65.8	###
1996-Oct-01 Tue	46	46	46	46			70.9	70.9	3.3
1996-Sep-30 Mon	46	46	46	46			64.9	64.9	3.3
1996-Sep-27 Fri	45	46	45	46			84.7	84.7	3.3
1996-Sep-26 Thu	46	46	46	46			###	###	3.3
1996-Sep-25 Wed	45	46	45	46			###	###	3.3
1996-Sep-24 Tue	45	45	45	45			70.5	70.5	3.2
1996-Sep-23 Mon	46	46	46	46			###	###	3.3
1996-Sep-20 Fri	46	46	46	46			###	###	3.3
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	46	46	46	46			###	###	3.3
1996-Sep-17 Tue	46	46	46	46			###	###	3.3
1996-Sep-16 Mon	46	46	46	46			75.2	75.2	3.3
1996-Sep-13 Fri	46	46	46	46	0				3.3
1996-Sep-12 Thu	46	46	46	46			###	###	3.3
1996-Sep-11 Wed	45	45	45	45	0				3.2
1996-Sep-10 Tue	45	45	45	45			###	###	3.2
1996-Sep-09 Mon	46	46	45	45			12.5	12.5	3.2
1996-Sep-06 Fri	46	46	46	46	0				3.3
1996-Sep-05 Thu	46	46	46	46			###	###	3.3
1996-Sep-04 Wed	45.5	45.5	45.5	45.5			###	###	3.3
1996-Sep-03 Tue	46	46	46	46			78.0	78.0	3.3
1996-Sep-02 Mon	45	45	45	45			###	###	3.2
1996-Aug-30 Fri	###	45	###	45			64.5	64.5	3.2
1996-Aug-29 Thu	43.5	45	43.5	###			92.4	92.4	0.0
1996-Aug-28 Wed	43.5	43.5	43.5	43.5			###	###	3.1
1996-Aug-27 Tue	43.5	43.5	43.5	43.5			76.0	76.0	3.1
1996-Aug-26 Mon	###	###	43.5	43.5			###	###	3.1
1996-Aug-23 Fri	44	44	43.5	43.5			###	###	3.1
1996-Aug-22 Thu	43.5	44	43.5	44			###	###	3.1
1996-Aug-21 Wed	43	43.5	43	43.5			###	###	3.1
1996-Aug-20 Tue	42	43	42	43			###	###	###
1996-Aug-19 Mon	42	42	42	42			###	###	3.0
1996-Aug-16 Fri	41	42	41	42			###	###	3.0
1996-Aug-15 Thu	40	40	40	40			72.4	72.4	2.9
1996-Aug-14 Wed	40.5	40.5	40.5	40.5			###	###	2.9
1996-Aug-13 Tue	41	41	40.5	41			68.5	68.5	2.9
1996-Aug-12 Mon	40.5	40.5	40	40			###	###	2.9
1996-Aug-09 Fri	41	41	40.5	40.5			###	###	2.9
1996-Aug-08 Thu	40.75	40.75	40.75	40.75	0				###
1996-Aug-07 Wed	40.75	40.75	40.75	40.75			###	###	###
1996-Aug-06 Tue	40.5	40.75	40.5	40.75			###	###	###
1996-Aug-05 Mon	40	40.5	40	40.5			###	###	2.9
1996-Aug-02 Fri	###	###	###	###			###	###	0.0
1996-Aug-01 Thu	###	###	37.5	###			68.6	68.6	0.0
1996-Jul-31 Wed	###	###	###	###			###	###	0.0
1996-Jul-30 Tue	###	###	###	###			77.2	77.2	0.0
1996-Jul-29 Mon	###	###	###	###			83.1	83.1	0.0
1996-Jul-26 Fri	###	###	###	###			70.3	70.3	0.0
1996-Jul-25 Thu	###	###	###	###	0				0.0
1996-Jul-24 Wed	###	###	###	###			83.7	83.7	0.0
1996-Jul-23 Tue	###	###	###	###	0				0.0
1996-Jul-22 Mon	###	###	###	###	0				0.0
1996-Jul-19 Fri	36.5	###	36.5	###			93.1	93.1	0.0
1996-Jul-18 Thu	###	###	###	###	0				0.0
1996-Jul-17 Wed	###	###	###	###			###	###	0.0
1996-Jul-16 Tue	###	###	###	###	0				0.0
1996-Jul-15 Mon	###	###	###	###	0				0.0
1996-Jul-12 Fri	###	###	###	###			83.0	83.0	0.0
1996-Jul-11 Thu	###	###	###	###	0				0.0
1996-Jul-10 Wed	###	###	###	###			###	###	0.0
1996-Jul-09 Tue	###	###	###	###			73.2	73.2	0.0
1996-Jul-08 Mon	###	###	###	###	0				0.0
1996-Jul-05 Fri	###	###	###	###	0				0.0
1996-Jul-04 Thu	36.2	36.2	###	###			24.7	24.7	0.0
1996-Jul-03 Wed	36.2	36.2	36.2	36.2			###	###	2.6
1996-Jul-02 Tue	36.2	36.2	36.2	36.2	0				2.6
1996-Jul-01 Mon	36.2	36.2	36.2	36.2			70.7	70.7	2.6

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 14:12:48 thru 2024-04-20 14:12:50 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000