(BOQ) BANK OF QUEENSLAND LIMITED Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Tue 26-Jan-13 03:44:58 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BOQ) BANK OF QUEENSLAND LIMITED Daily Prices...

TOC Company Info for BOQ Limits

Company Details for (BOQ) BANK OF QUEENSLAND LIMITED

Listing Code	BOQ
Listing Name	BANK OF QUEENSLAND LIMITED
GICS Sector	Banks
ISIN Name	BANK OF QUEENSLAND.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BOQ8

Maximum Price date available .. Friday 9th January 2026
Latest price with VOLUME for BOQ .. Friday 9th January 2026

BOQ 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	4.51	###	0.0
MAX	19.54	###	98.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BOQ Bottom

End of day Prices (full format),

19200 Days for (BOQ) BANK OF QUEENSLAND LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Jan-09 Fri	6.5	6.58	6.5	6.5			68.4	68.4	0.5
2026-Jan-08 Thu	6.43	6.5	6.41	6.5	1,154,743	###	71.7	71.7	0.5
2026-Jan-07 Wed	6.44	6.45	6.4	6.41			###	###	0.5
2026-Jan-06 Tue	###	###	6.45	6.45	1,200,179	3,870,577	19.4	19.4	###
2026-Jan-05 Mon	###	###	6.56	6.58			35.2	35.2	0.5
2026-Jan-02 Fri	6.56	###	6.54	###			###	###	0.0
2025-Dec-31 Wed	6.55	6.56	6.52	6.53			###	###	###
2025-Dec-30 Tue	6.55	###	6.54	6.55	640,680	2,095,023	63.5	63.5	0.5
2025-Dec-29 Mon	6.55	###	6.53	6.54			39.9	39.9	0.5
2025-Dec-24 Wed	6.55	6.58	6.53	6.55			65.4	65.4	0.5
2025-Dec-23 Tue	6.55	###	6.48	6.59	1,746,787	5,659,589	###	###	###
2025-Dec-22 Mon	6.58	6.58	6.51	6.54			###	###	0.5
2025-Dec-19 Fri	6.47	###	6.47	6.55			###	###	0.5
2025-Dec-18 Thu	6.4	6.46	###	6.45	1,756,180	###	76.5	76.5	###
2025-Dec-17 Wed	6.5	6.5	6.4	6.41	1,923,987	###	22.0	22.0	0.5
2025-Dec-16 Tue	6.48	6.54	6.47	6.49			76.5	76.5	###
2025-Dec-15 Mon	6.51	6.52	6.445	6.48	1,251,588	###	###	###	0.5
2025-Dec-12 Fri	6.49	6.52	6.44	6.52	1,460,452	9,463,728	68.5	68.5	0.5
2025-Dec-11 Thu	6.43	6.475	6.4	6.45			###	###	###
2025-Dec-10 Wed	6.43	6.44	###	###	1,804,258	###	32.2	32.2	0.0
2025-Dec-09 Tue	6.42	6.46	###	6.43	1,261,378	4,074,250	74.2	74.2	###
2025-Dec-08 Mon	6.4	6.46	###	6.43	1,108,240	###	###	###	###
2025-Dec-05 Fri	###	6.43	###	6.42	1,083,240	###	###	###	0.5
2025-Dec-04 Thu	###	6.4	###	###			###	###	0.0
2025-Dec-03 Wed	###	###	6.26	###	2,030,559	6,355,649	###	###	0.0
2025-Dec-02 Tue	###	6.4	###	###	1,274,371	4,077,987	###	###	0.0
2025-Dec-01 Mon	6.42	6.49	###	###			43.8	43.8	0.0
2025-Nov-28 Fri	6.45	6.47	6.41	6.44	2,046,529	13,179,646	###	###	0.5
2025-Nov-27 Thu	6.45	6.54	6.43	6.47	1,686,382	10,936,187	69.7	69.7	0.5
2025-Nov-26 Wed	6.5	6.52	6.41	6.45			###	###	###
2025-Nov-25 Tue	6.51	6.53	###	6.48	2,163,020	###	32.5	32.5	0.5
2025-Nov-24 Mon	6.5	6.53	###	6.52			65.6	65.6	0.5
2025-Nov-21 Fri	6.42	6.44	###	6.44			###	###	0.5
2025-Nov-20 Thu	###	6.45	###	6.45			###	###	###
2025-Nov-19 Wed	6.45	6.455	###	###			###	###	0.0
2025-Nov-18 Tue	6.53	6.53	###	6.48			56.2	56.2	0.5
2025-Nov-17 Mon	###	###	6.52	6.57			###	###	###
2025-Nov-14 Fri	###	###	6.59	###	1,492,751	###	69.4	69.4	0.0
2025-Nov-13 Thu	6.76	6.77	###	###			31.4	31.4	0.0
2025-Nov-12 Wed	6.76	6.83	6.74	6.76			69.8	69.8	0.5
2025-Nov-11 Tue	6.85	6.89	###	6.71	2,691,375	9,271,786	23.2	23.2	###
2025-Nov-10 Mon	6.84	6.85	6.79	6.84			52.9	52.9	0.5
2025-Nov-07 Fri	###	###	6.78	6.8			28.2	28.2	0.5
2025-Nov-06 Thu	###	###	###	###			71.3	71.3	0.0
2025-Nov-05 Wed	6.88	###	6.86	6.89			83.0	83.0	0.5
2025-Nov-04 Tue	###	###	6.83	6.88			###	###	###
2025-Nov-03 Mon	6.86	###	###	###	2,800,322	0	81.7	81.7	0.0
2025-Oct-31 Fri	6.78	6.875	6.77	6.86	2,172,920	14,824,746	###	###	0.5
2025-Oct-30 Thu	6.82	6.85	6.76	6.78	2,130,650	14,499,073	###	###	0.5
2025-Oct-29 Wed	6.89	###	6.82	6.82	4,530,577	###	###	###	0.5
2025-Oct-28 Tue	###	###	###	###			52.4	52.4	0.0
2025-Oct-27 Mon	###	7.2	###	###	3,073,921	###	###	###	0.0
2025-Oct-24 Fri	###	###	###	###			33.3	33.3	0.0
2025-Oct-23 Thu	###	###	###	###			###	###	0.0
2025-Oct-22 Wed	###	###	###	###			###	###	0.0
2025-Oct-21 Tue	7.2	7.2	7.125	###			35.8	35.8	0.0
2025-Oct-20 Mon	###	7.21	###	###			73.2	73.2	0.0
2025-Oct-17 Fri	###	7.24	###	###	4,335,070	15,692,953	54.7	54.7	0.0
2025-Oct-16 Thu	7.29	7.29	###	###			###	###	0.0
2025-Oct-15 Wed	7.27	7.44	###	7.22			31.6	31.6	0.5
2025-Oct-14 Tue	###	7.2	7.045	###	2,536,725	18,067,823	###	###	0.0
2025-Oct-13 Mon	7.2	7.22	###	###			###	###	0.0
2025-Oct-10 Fri	7.22	7.24	###	7.22	2,061,626	7,463,086	63.8	63.8	0.5
2025-Oct-09 Thu	###	###	7.26	7.27			34.1	34.1	###
2025-Oct-08 Wed	7.21	###	7.21	7.28			77.4	77.4	0.5
2025-Oct-07 Tue	7.2	7.22	###	7.22			###	###	0.5
2025-Oct-06 Mon	###	###	###	7.24			32.6	32.6	0.5
2025-Oct-03 Fri	###	###	7.28	###			59.0	59.0	0.0
2025-Oct-02 Thu	7.27	###	7.26	###			68.8	68.8	0.0
2025-Oct-01 Wed	7.25	###	7.23	7.26	1,352,989	4,891,055	64.3	64.3	0.5
2025-Sep-30 Tue	7.23	###	###	7.25			###	###	0.5
2025-Sep-29 Mon	###	7.29	###	7.25			###	###	0.5
2025-Sep-26 Fri	###	7.2	###	###	933,979	3,362,324	75.5	75.5	0.0
2025-Sep-25 Thu	###	###	###	###	1,582,040	0	###	###	0.0
2025-Sep-24 Wed	7.2	7.2	7.075	###			31.4	31.4	0.0
2025-Sep-23 Tue	###	7.25	###	7.21			78.6	78.6	###
2025-Sep-22 Mon	###	###	###	###			38.3	38.3	0.0
2025-Sep-19 Fri	###	###	###	###			###	###	0.0
2025-Sep-18 Thu	###	###	###	###	1,719,853	0	###	###	0.0
2025-Sep-17 Wed	7.21	7.24	###	###			20.5	20.5	0.0
2025-Sep-16 Tue	###	7.22	###	7.2			74.5	74.5	0.5
2025-Sep-15 Mon	###	###	###	###	1,197,859	0	###	###	0.0
2025-Sep-12 Fri	###	###	###	###	2,759,653	0	76.4	76.4	0.0
2025-Sep-11 Thu	###	###	###	###	4,928,488	0	###	###	0.0
2025-Sep-10 Wed	###	###	###	###	2,425,327	0	82.1	82.1	0.0
2025-Sep-09 Tue	6.87	###	6.84	6.89			###	###	0.5
2025-Sep-08 Mon	6.87	###	6.82	6.87	1,656,374	###	66.2	66.2	###
2025-Sep-05 Fri	###	###	6.87	###			25.5	25.5	0.0
2025-Sep-04 Thu	6.87	###	6.83	###			72.3	72.3	0.0
2025-Sep-03 Wed	7	7	6.82	6.83			23.2	23.2	0.5
2025-Sep-02 Tue	###	###	###	###			###	###	0.0
2025-Sep-01 Mon	7.25	7.27	###	###	2,245,175	###	###	###	0.0
2025-Aug-29 Fri	7.25	###	7.23	7.27	3,903,024	###	###	###	###
2025-Aug-28 Thu	7.84	###	7.27	7.27			###	###	###
2025-Aug-27 Wed	###	###	7.86	7.88	1,080,544	###	32.3	32.3	0.6
2025-Aug-26 Tue	7.89	###	7.85	7.87	1,252,829	4,917,353	39.1	39.1	0.6
2025-Aug-25 Mon	###	###	###	###	1,446,985	0	###	###	0.0
2025-Aug-22 Fri	###	###	7.925	###			###	###	0.0
2025-Aug-21 Thu	###	###	7.89	###			29.0	29.0	0.0
2025-Aug-20 Wed	7.83	###	7.82	###	1,891,850	###	80.7	80.7	0.0
2025-Aug-19 Tue	7.8	7.83	7.73	7.81	1,722,527	###	70.4	70.4	0.6
2025-Aug-18 Mon	7.8	7.84	7.75	7.82			###	###	0.6
2025-Aug-15 Fri	7.74	7.85	###	7.83	1,101,183	4,322,143	70.5	70.5	###
2025-Aug-14 Thu	7.75	7.81	7.72	7.75	792,780	###	66.3	66.3	###
2025-Aug-13 Wed	7.88	7.89	7.72	7.73	798,485	6,232,175	###	###	0.6
2025-Aug-12 Tue	7.77	7.86	###	7.85			###	###	###
2025-Aug-11 Mon	7.74	7.81	7.72	7.78	931,721	###	69.8	69.8	0.6
2025-Aug-08 Fri	7.78	7.81	7.7	7.75			###	###	###
2025-Aug-07 Thu	7.7	7.84	7.675	7.8			###	###	0.6
2025-Aug-06 Wed	###	7.73	###	7.72			63.9	63.9	###
2025-Aug-05 Tue	###	###	###	###	1,076,679	0	76.1	76.1	0.0
2025-Aug-04 Mon	7.53	7.57	7.52	7.56			###	###	0.5
2025-Aug-01 Fri	7.55	7.58	7.48	7.58	874,953	###	###	###	###
2025-Jul-31 Thu	7.57	###	7.54	###			74.3	74.3	0.0
2025-Jul-30 Wed	7.5	###	7.47	7.58			74.1	74.1	###
2025-Jul-29 Tue	7.47	7.55	7.43	7.51	1,097,078	###	###	###	###
2025-Jul-28 Mon	7.47	7.53	7.45	7.49	763,356	###	###	###	###
2025-Jul-25 Fri	7.52	7.54	7.43	7.48			###	###	0.5
2025-Jul-24 Thu	7.55	###	7.52	7.55			70.0	70.0	###
2025-Jul-23 Wed	7.54	7.58	7.5	7.56			###	###	0.5
2025-Jul-22 Tue	###	###	7.5	7.53			21.2	21.2	0.5
2025-Jul-21 Mon	7.85	7.85	###	###			###	###	0.0
2025-Jul-18 Fri	7.81	7.89	7.8	7.89	879,353	6,898,524	###	###	###
2025-Jul-17 Thu	7.8	7.82	7.75	7.82	1,634,679	12,725,976	###	###	0.6
2025-Jul-16 Wed	7.82	7.85	7.73	7.75	1,063,253	8,282,740	###	###	###
2025-Jul-15 Tue	###	###	7.86	7.89			###	###	###
2025-Jul-14 Mon	###	###	7.85	7.86	761,229	2,987,823	27.3	27.3	###
2025-Jul-11 Fri	###	###	7.87	###			###	###	0.0
2025-Jul-10 Thu	7.88	###	7.85	###			###	###	0.0
2025-Jul-09 Wed	7.87	###	7.84	7.86	1,712,458	###	38.9	38.9	###
2025-Jul-08 Tue	7.82	7.88	7.77	7.87	1,595,848	###	71.0	71.0	0.6
2025-Jul-07 Mon	7.85	7.86	7.75	7.82	799,685	6,241,541	###	###	0.6
2025-Jul-04 Fri	7.82	7.86	7.8	7.83	791,025	6,193,725	69.2	69.2	###
2025-Jul-03 Thu	7.79	7.85	7.73	7.78			31.2	31.2	0.6
2025-Jul-02 Wed	7.87	7.88	7.78	7.85	1,973,779	15,454,689	32.7	32.7	###
2025-Jul-01 Tue	7.8	7.875	7.76	7.87			70.8	70.8	0.6
2025-Jun-30 Mon	7.8	7.84	7.77	7.78			###	###	0.6
2025-Jun-27 Fri	7.86	###	7.77	7.77	1,196,246	###	###	###	0.6
2025-Jun-26 Thu	7.81	7.86	###	7.86	1,049,170	###	###	###	###
2025-Jun-25 Wed	7.84	7.88	7.82	7.86			71.2	71.2	###
2025-Jun-24 Tue	7.81	7.89	7.81	7.84	1,269,585	9,966,242	67.9	67.9	0.6
2025-Jun-23 Mon	7.79	7.8	###	7.8	1,624,344	6,334,941	###	###	0.6
2025-Jun-20 Fri	###	###	7.75	7.79			###	###	###
2025-Jun-19 Thu	###	###	7.845	###	1,582,483	6,207,289	###	###	0.0
2025-Jun-18 Wed	###	###	7.81	7.83			27.7	27.7	###
2025-Jun-17 Tue	###	###	7.89	###			###	###	0.0
2025-Jun-16 Mon	8	###	###	###			###	###	0.0
2025-Jun-13 Fri	###	###	###	###	1,280,979	0	40.8	40.8	0.0
2025-Jun-12 Thu	###	###	###	###			31.5	31.5	0.0
2025-Jun-11 Wed	###	###	###	###			38.7	38.7	0.0
2025-Jun-10 Tue	###	###	8	###			73.7	73.7	0.0
2025-Jun-06 Fri	###	###	###	###			###	###	0.0
2025-Jun-05 Thu	###	###	###	###	2,543,784	0	###	###	0.0
2025-Jun-04 Wed	###	###	###	###			###	###	0.0
2025-Jun-03 Tue	7.85	8	###	8			83.2	83.2	###
2025-Jun-02 Mon	7.8	7.88	7.78	7.84			###	###	0.6
2025-May-30 Fri	7.75	7.84	7.74	7.81	2,558,723	19,932,452	69.3	69.3	0.6
2025-May-29 Thu	7.79	7.83	7.75	7.77	1,307,929	###	35.6	35.6	0.6
2025-May-28 Wed	7.75	7.8	7.73	7.79	4,691,927	###	75.4	75.4	###
2025-May-27 Tue	7.7	7.74	###	7.74	1,070,289	###	74.9	74.9	0.6
2025-May-26 Mon	7.7	7.75	###	7.7	1,040,673	###	69.4	69.4	0.6
2025-May-23 Fri	7.71	7.75	###	7.72	1,712,024	###	65.7	65.7	###
2025-May-22 Thu	###	7.73	###	7.71			###	###	###
2025-May-21 Wed	###	7.74	###	7.72	2,192,059	###	###	###	###
2025-May-20 Tue	###	7.72	###	###	2,612,772	###	###	###	0.0
2025-May-19 Mon	###	###	7.58	###			46.9	46.9	0.0
2025-May-16 Fri	###	7.71	###	###	2,067,123	7,968,759	###	###	0.0
2025-May-15 Thu	###	###	7.53	###			###	###	0.0
2025-May-14 Wed	7.58	###	7.58	###			###	###	0.0
2025-May-13 Tue	###	###	7.54	7.56			38.0	38.0	0.5
2025-May-12 Mon	###	###	7.54	7.56	2,283,758	###	###	###	0.5
2025-May-09 Fri	7.53	7.58	###	7.56	1,592,752	###	68.4	68.4	0.5
2025-May-08 Thu	7.53	###	7.53	7.53			60.1	60.1	0.5
2025-May-07 Wed	7.49	7.55	7.48	7.5			###	###	0.5
2025-May-06 Tue	7.45	7.51	7.44	7.48			###	###	0.5
2025-May-05 Mon	7.49	7.555	7.41	7.44			39.4	39.4	###
2025-May-02 Fri	7.44	7.5	7.41	7.49	2,669,728	19,902,822	###	###	###
2025-May-01 Thu	7.45	7.47	7.41	7.46			###	###	0.5
2025-Apr-30 Wed	###	7.46	7.29	7.46	5,230,249	38,573,086	###	###	0.5
2025-Apr-29 Tue	7.44	7.53	7.42	7.49	4,223,487	###	65.2	65.2	###
2025-Apr-28 Mon	7.42	7.49	###	7.42			###	###	0.5
2025-Apr-24 Thu	###	7.41	###	###	2,033,170	###	###	###	0.0
2025-Apr-23 Wed	###	7.41	###	###			68.7	68.7	0.0
2025-Apr-22 Tue	###	7.25	###	7.25			81.9	81.9	0.5
2025-Apr-17 Thu	7	###	7	###	7,464,323	###	81.5	81.5	0.0
2025-Apr-16 Wed	6.75	###	###	6.86	6,573,254	0	79.0	79.0	0.5
2025-Apr-15 Tue	6.48	6.57	6.45	6.5	1,374,182	8,945,924	70.0	70.0	0.5
2025-Apr-14 Mon	6.52	6.54	###	6.47	1,541,756	5,041,542	27.5	27.5	0.5
2025-Apr-11 Fri	6.47	6.52	6.4	6.5			60.7	60.7	0.5
2025-Apr-10 Thu	###	###	6.56	6.58	1,803,471	5,915,384	###	###	0.5
2025-Apr-09 Wed	###	###	6.26	###			48.7	48.7	0.0
2025-Apr-08 Tue	6.41	6.455	###	6.41	2,523,386	8,144,228	###	###	0.5
2025-Apr-07 Mon	###	###	###	###	4,279,387	0	48.7	48.7	0.0
2025-Apr-04 Fri	###	6.74	6.58	###			76.1	76.1	0.0
2025-Apr-03 Thu	6.74	6.79	###	6.77			###	###	###
2025-Apr-02 Wed	6.8	6.88	6.76	6.85			###	###	###
2025-Apr-01 Tue	6.76	6.81	6.725	6.78	1,817,040	###	###	###	0.5
2025-Mar-31 Mon	6.71	6.76	###	6.74			###	###	###
2025-Mar-28 Fri	6.73	6.79	6.71	6.78	1,178,145	7,952,478	71.0	71.0	0.5
2025-Mar-27 Thu	###	6.75	###	6.75			###	###	0.5
2025-Mar-26 Wed	###	6.72	###	###	1,463,259	4,916,550	72.5	72.5	0.0
2025-Mar-25 Tue	###	###	6.58	###	1,070,676	3,522,524	###	###	0.0
2025-Mar-24 Mon	6.56	###	6.56	###	1,040,346	###	###	###	0.0
2025-Mar-21 Fri	6.55	###	6.52	6.55			###	###	0.5
2025-Mar-20 Thu	6.54	6.59	6.51	6.55			58.5	58.5	0.5
2025-Mar-19 Wed	6.53	6.55	6.47	6.48			###	###	0.5
2025-Mar-18 Tue	6.52	6.54	6.49	6.52			###	###	0.5
2025-Mar-17 Mon	6.43	###	6.42	6.46			67.4	67.4	###
2025-Mar-14 Fri	###	6.43	###	6.42			###	###	0.5
2025-Mar-13 Thu	###	6.375	###	###	1,316,259	4,195,575	70.2	70.2	0.0
2025-Mar-12 Wed	###	###	6.28	###			33.2	33.2	0.0
2025-Mar-11 Tue	###	6.48	###	6.45	1,690,074	###	###	###	###
2025-Mar-10 Mon	6.42	6.48	###	6.45	1,473,659	4,774,655	73.3	73.3	###
2025-Mar-07 Fri	6.51	6.55	###	6.42	1,490,857	4,882,556	29.3	29.3	0.5
2025-Mar-06 Thu	6.5	6.58	6.5	6.54	1,214,986	###	###	###	0.5
2025-Mar-05 Wed	###	###	6.5	6.55			32.0	32.0	0.5
2025-Mar-04 Tue	###	###	6.59	###	1,578,242	###	37.9	37.9	0.0
2025-Mar-03 Mon	6.72	6.75	###	6.72	1,531,587	###	###	###	0.5
2025-Feb-28 Fri	###	6.71	###	6.7	2,665,546	###	80.1	80.1	0.5
2025-Feb-27 Thu	###	###	6.55	###			69.2	69.2	0.0
2025-Feb-26 Wed	###	###	6.57	###	1,102,553	3,621,886	###	###	0.0
2025-Feb-25 Tue	6.72	6.74	###	###	1,513,381	###	27.4	27.4	0.0
2025-Feb-24 Mon	###	6.75	6.57	6.74	1,632,643	###	###	###	###
2025-Feb-21 Fri	6.76	6.76	###	###			22.7	22.7	0.0
2025-Feb-20 Thu	6.84	6.86	###	6.75	2,018,249	###	27.1	27.1	0.5
2025-Feb-19 Wed	###	###	6.76	6.82			27.6	27.6	0.5
2025-Feb-18 Tue	###	###	6.86	6.89	1,253,286	4,298,770	###	###	0.5
2025-Feb-17 Mon	###	###	6.73	###			73.9	73.9	0.0
2025-Feb-14 Fri	###	###	7	###	1,647,758	5,767,153	###	###	0.0
2025-Feb-13 Thu	###	###	###	###	958,645	0	###	###	0.0
2025-Feb-12 Wed	###	###	###	###	2,151,028	0	79.8	79.8	0.0
2025-Feb-11 Tue	###	###	###	###			###	###	0.0
2025-Feb-10 Mon	6.89	6.985	6.88	###			76.7	76.7	0.0
2025-Feb-07 Fri	###	###	6.89	###			71.8	71.8	0.0
2025-Feb-06 Thu	6.89	###	6.88	###			###	###	0.0
2025-Feb-05 Wed	###	###	6.83	6.85	1,135,189	3,876,670	###	###	###
2025-Feb-04 Tue	###	###	6.88	6.89			###	###	0.5
2025-Feb-03 Mon	6.85	6.87	6.71	6.81	1,187,579	###	###	###	###
2025-Jan-31 Fri	###	###	6.84	###			###	###	0.0
2025-Jan-30 Thu	6.88	6.89	6.83	6.89			###	###	0.5
2025-Jan-29 Wed	###	###	6.82	6.84	1,279,751	4,363,950	###	###	0.5
2025-Jan-28 Tue	6.81	###	6.81	###	2,037,479	###	82.2	82.2	0.0
2025-Jan-24 Fri	6.74	6.8	6.74	6.79			74.3	74.3	0.5
2025-Jan-23 Thu	6.73	6.76	###	6.75	1,075,559	3,635,389	76.7	76.7	0.5
2025-Jan-22 Wed	6.7	6.77	6.7	6.74	593,520	3,997,357	###	###	###
2025-Jan-21 Tue	6.7	6.77	###	6.71			###	###	###
2025-Jan-20 Mon	6.7	6.71	###	6.7	535,957	###	70.8	70.8	0.5
2025-Jan-17 Fri	6.72	###	###	###			28.2	28.2	0.0
2025-Jan-16 Thu	6.7	6.76	6.7	6.73	1,155,077	###	###	###	###
2025-Jan-15 Wed	6.59	###	6.59	###	746,570	2,459,948	###	###	0.0
2025-Jan-14 Tue	###	###	6.56	###			33.9	33.9	0.0
2025-Jan-13 Mon	###	###	6.52	6.57	1,294,979	###	###	###	###
2025-Jan-10 Fri	6.8	6.8	###	###	983,872	###	###	###	0.0
2025-Jan-09 Thu	6.8	6.8	6.73	6.78	753,647	5,098,421	###	###	0.5
2025-Jan-08 Wed	###	6.87	###	6.83	1,890,175	6,492,751	###	###	0.5
2025-Jan-07 Tue	6.7	6.71	###	6.7	900,744	###	###	###	0.5
2025-Jan-06 Mon	6.7	6.76	###	###	1,062,727	###	37.0	37.0	0.0
2025-Jan-03 Fri	###	6.7	###	###			###	###	0.0
2025-Jan-02 Thu	6.7	6.72	###	###			25.6	25.6	0.0
2024-Dec-31 Tue	###	6.73	###	6.7			###	###	0.5
2024-Dec-30 Mon	###	6.7	6.625	6.7			###	###	0.5
2024-Dec-27 Fri	###	6.73	###	6.7			67.3	67.3	0.5
2024-Dec-24 Tue	###	###	###	###			69.0	69.0	0.0
2024-Dec-23 Mon	6.55	###	6.54	###			###	###	0.0
2024-Dec-20 Fri	6.7	6.71	6.48	6.48	2,822,622	###	###	###	0.5
2024-Dec-19 Thu	6.71	6.78	###	6.72			###	###	0.5
2024-Dec-18 Wed	6.79	6.83	6.77	6.77			###	###	###
2024-Dec-17 Tue	6.7	6.82	###	6.77			74.8	74.8	###
2024-Dec-16 Mon	###	6.74	###	6.72	1,551,741	###	86.4	86.4	0.5
2024-Dec-13 Fri	###	###	###	###			34.5	34.5	0.0
2024-Dec-12 Thu	6.74	6.74	###	###			###	###	0.0
2024-Dec-11 Wed	6.74	6.75	6.7	6.7			32.0	32.0	0.5
2024-Dec-10 Tue	6.84	6.85	###	6.74	1,689,485	5,786,486	27.9	27.9	###
2024-Dec-09 Mon	###	###	6.78	6.87			35.8	35.8	###
2024-Dec-06 Fri	###	###	###	###	1,297,172	0	###	###	0.0
2024-Dec-05 Thu	###	###	###	7			67.8	67.8	0.5
2024-Dec-04 Wed	###	7	###	###			66.1	66.1	0.0
2024-Dec-03 Tue	###	###	6.89	###	2,991,881	###	###	###	0.0
2024-Dec-02 Mon	###	###	6.86	###			42.6	42.6	0.0
2024-Nov-29 Fri	###	###	6.87	###			28.5	28.5	0.0
2024-Nov-28 Thu	6.89	###	6.88	###	2,165,778	7,450,276	###	###	0.0
2024-Nov-27 Wed	6.89	###	6.85	6.89			###	###	0.5
2024-Nov-26 Tue	###	###	6.82	6.84			###	###	0.5
2024-Nov-25 Mon	###	###	6.85	6.86	2,602,254	###	36.6	36.6	0.5
2024-Nov-22 Fri	6.84	###	6.83	###	2,982,148	###	78.1	78.1	0.0
2024-Nov-21 Thu	6.82	6.83	6.78	6.81	1,040,773	###	44.5	44.5	###
2024-Nov-20 Wed	6.87	6.88	6.75	6.8	1,683,257	###	36.0	36.0	0.5
2024-Nov-19 Tue	6.83	###	6.81	6.88	1,758,820	5,988,782	###	###	###
2024-Nov-18 Mon	6.74	6.84	6.73	6.83			74.8	74.8	0.5
2024-Nov-15 Fri	6.7	6.76	###	6.76	2,580,976	###	###	###	0.5
2024-Nov-14 Thu	###	###	6.59	###	1,410,987	###	76.3	76.3	0.0
2024-Nov-13 Wed	###	###	6.59	###	1,464,321	###	33.1	33.1	0.0
2024-Nov-12 Tue	###	###	###	###	1,642,576	0	77.4	77.4	0.0
2024-Nov-11 Mon	###	###	6.53	6.59			###	###	###
2024-Nov-08 Fri	###	###	###	###			68.8	68.8	0.0
2024-Nov-07 Thu	6.58	###	6.52	###	1,913,888	6,239,274	80.7	80.7	0.0
2024-Nov-06 Wed	6.48	6.55	6.45	6.54			73.8	73.8	0.5
2024-Nov-05 Tue	6.48	6.5	6.43	6.43			###	###	###
2024-Nov-04 Mon	6.48	6.53	6.44	6.52	1,468,981	9,526,341	79.8	79.8	0.5
2024-Nov-01 Fri	6.51	6.51	6.4	6.45			###	###	###
2024-Oct-31 Thu	6.5	6.53	6.45	6.52			71.0	71.0	0.5
2024-Oct-30 Wed	6.51	6.53	6.42	6.5	1,675,587	10,849,425	###	###	0.5
2024-Oct-29 Tue	6.55	###	6.5	6.54	2,209,643	###	39.9	39.9	0.5
2024-Oct-28 Mon	###	###	6.5	6.55			###	###	0.5
2024-Oct-25 Fri	6.7	6.72	###	###	2,839,159	9,539,574	###	###	0.0
2024-Oct-24 Thu	6.85	###	6.79	6.89			###	###	0.5
2024-Oct-23 Wed	###	###	6.8	6.83			###	###	0.5
2024-Oct-22 Tue	###	###	6.85	###	2,581,779	###	###	###	0.0
2024-Oct-21 Mon	###	###	6.87	###	3,349,372	###	32.6	32.6	0.0
2024-Oct-18 Fri	7	###	6.89	###			###	###	0.0
2024-Oct-17 Thu	6.79	7	6.76	7			85.2	85.2	0.5
2024-Oct-16 Wed	6.44	###	6.42	###	12,913,721	41,453,044	90.6	90.6	0.0
2024-Oct-15 Tue	###	6.29	###	6.27	3,726,581	###	###	###	0.4
2024-Oct-14 Mon	###	###	6.055	###	1,605,926	4,861,940	37.9	37.9	0.0
2024-Oct-11 Fri	###	###	###	###			###	###	0.0
2024-Oct-10 Thu	6.21	6.22	###	###	2,713,740	###	17.4	17.4	0.0
2024-Oct-09 Wed	6.21	6.24	###	6.2	1,193,378	###	###	###	0.4
2024-Oct-08 Tue	###	6.21	###	###	1,092,228	###	###	###	0.0
2024-Oct-07 Mon	###	6.2	###	###			74.8	74.8	0.0
2024-Oct-04 Fri	###	6.125	###	###			###	###	0.0
2024-Oct-03 Thu	###	6.21	###	###			33.8	33.8	0.0
2024-Oct-02 Wed	###	6.22	###	###			69.2	69.2	0.0
2024-Oct-01 Tue	###	6.21	###	###	1,595,121	4,952,850	37.3	37.3	0.0
2024-Sep-30 Mon	###	6.27	###	###	2,612,827	###	67.3	67.3	0.0
2024-Sep-27 Fri	6.24	6.25	###	###	1,787,750	###	###	###	0.0
2024-Sep-26 Thu	6.28	###	6.22	6.23	1,793,359	5,577,346	20.1	20.1	0.4
2024-Sep-25 Wed	6.27	###	###	6.26			38.4	38.4	0.4
2024-Sep-24 Tue	6.47	6.47	6.24	6.24	3,552,059	###	10.8	10.8	0.4
2024-Sep-23 Mon	6.45	6.48	###	6.45	1,238,078	4,011,372	###	###	###
2024-Sep-20 Fri	6.5	6.51	6.45	6.49			###	###	###
2024-Sep-19 Thu	6.54	6.56	6.45	6.45	2,436,154	15,847,181	20.6	20.6	###
2024-Sep-18 Wed	6.5	6.52	6.45	6.48			32.9	32.9	0.5
2024-Sep-17 Tue	6.5	6.53	6.45	6.5			70.4	70.4	0.5
2024-Sep-16 Mon	6.5	6.54	6.44	6.47			###	###	0.5
2024-Sep-13 Fri	6.53	6.55	6.48	6.51	1,860,876	###	32.2	32.2	###
2024-Sep-12 Thu	6.41	6.52	6.4	6.5			###	###	0.5
2024-Sep-11 Wed	6.51	6.52	###	###	1,208,357	3,939,243	###	###	0.0
2024-Sep-10 Tue	6.49	6.57	6.46	6.51	2,098,358	###	###	###	###
2024-Sep-09 Mon	###	6.48	###	6.45	2,098,729	6,799,881	###	###	###
2024-Sep-06 Fri	6.29	6.44	6.29	6.43			###	###	###
2024-Sep-05 Thu	6.29	###	6.25	###			###	###	0.0
2024-Sep-04 Wed	###	###	6.25	6.27	1,529,223	4,778,821	33.8	33.8	0.4
2024-Sep-03 Tue	6.4	6.45	###	6.42	1,592,985	5,137,376	70.9	70.9	0.5
2024-Sep-02 Mon	###	6.42	6.26	6.4			###	###	0.5
2024-Aug-30 Fri	6.28	###	6.24	###	1,915,782	###	###	###	0.0
2024-Aug-29 Thu	6.25	###	6.23	6.27	1,928,859	###	###	###	0.4
2024-Aug-28 Wed	6.27	6.27	6.2	6.26			###	###	0.4
2024-Aug-27 Tue	6.26	6.28	###	6.27	1,290,650	4,052,641	71.3	71.3	0.4
2024-Aug-26 Mon	###	###	###	6.25			79.6	79.6	###
2024-Aug-23 Fri	###	###	###	###	2,555,455	0	75.3	75.3	0.0
2024-Aug-22 Thu	6.44	6.45	###	###	5,405,477	###	4.8	4.8	0.0
2024-Aug-21 Wed	###	6.43	###	6.42			70.4	70.4	0.5
2024-Aug-20 Tue	###	###	###	###			###	###	0.0
2024-Aug-19 Mon	6.29	###	6.28	###	1,744,258	5,476,970	76.5	76.5	0.0
2024-Aug-16 Fri	###	###	6.26	6.29	3,328,179	###	31.1	31.1	###
2024-Aug-15 Thu	6.22	6.25	6.2	6.25			73.9	73.9	###
2024-Aug-14 Wed	6.21	6.23	###	###			32.9	32.9	0.0
2024-Aug-13 Tue	###	###	###	###			###	###	0.0
2024-Aug-12 Mon	###	6.21	###	###	1,455,181	###	###	###	0.0
2024-Aug-09 Fri	###	###	6.055	###	1,314,643	3,980,081	67.5	67.5	0.0
2024-Aug-08 Thu	6	###	###	###			84.4	84.4	0.0
2024-Aug-07 Wed	6	###	###	6	2,028,573	0	60.4	60.4	0.4
2024-Aug-06 Tue	###	###	###	###	2,155,844	0	62.7	62.7	0.0
2024-Aug-05 Mon	###	###	###	###			36.2	36.2	0.0
2024-Aug-02 Fri	6.24	6.25	###	6.21			36.4	36.4	###
2024-Aug-01 Thu	###	6.325	6.25	###	1,761,248	11,073,846	###	###	0.0
2024-Jul-31 Wed	6.23	###	6.21	###			###	###	0.0
2024-Jul-30 Tue	6.24	6.26	###	6.23	812,273	###	35.2	35.2	0.4
2024-Jul-29 Mon	6.29	###	6.23	6.27	1,368,823	4,263,883	###	###	0.4
2024-Jul-26 Fri	6.23	6.28	6.2	6.26			73.5	73.5	0.4
2024-Jul-25 Thu	6.25	6.25	###	6.23	1,883,986	5,887,456	###	###	0.4
2024-Jul-24 Wed	###	###	6.23	6.26	1,407,442	4,384,181	###	###	0.4
2024-Jul-23 Tue	6.29	###	6.27	###			###	###	0.0
2024-Jul-22 Mon	###	6.28	###	6.24	1,213,979	###	77.5	77.5	0.4
2024-Jul-19 Fri	6.29	6.29	###	6.25			###	###	###
2024-Jul-18 Thu	6.27	###	6.27	###	2,237,371	7,014,158	###	###	0.0
2024-Jul-17 Wed	6.2	6.27	###	6.26			###	###	0.4
2024-Jul-16 Tue	###	###	###	###			###	###	0.0
2024-Jul-15 Mon	###	###	###	###			###	###	0.0
2024-Jul-12 Fri	###	###	###	###			###	###	0.0
2024-Jul-11 Thu	###	###	###	###	1,741,771	0	###	###	0.0
2024-Jul-10 Wed	###	###	###	###	973,629	0	###	###	0.0
2024-Jul-09 Tue	###	###	###	###			84.0	84.0	0.0
2024-Jul-08 Mon	###	###	###	###	1,230,823	0	76.7	76.7	0.0
2024-Jul-05 Fri	###	###	###	###			67.3	67.3	0.0
2024-Jul-04 Thu	###	6	###	6	4,385,149	13,155,447	###	###	0.4
2024-Jul-03 Wed	###	###	5.89	###	1,323,348	3,897,259	28.2	28.2	0.0
2024-Jul-02 Tue	###	###	5.87	###			###	###	0.0
2024-Jul-01 Mon	5.83	###	5.79	###			78.5	78.5	0.0
2024-Jun-28 Fri	5.8	5.86	5.76	5.81	3,176,424	18,455,023	64.8	64.8	###
2024-Jun-27 Thu	5.84	5.86	5.76	5.81			###	###	###
2024-Jun-26 Wed	###	###	5.86	5.88	1,826,674	5,352,154	###	###	0.4
2024-Jun-25 Tue	5.86	###	###	###			###	###	0.0
2024-Jun-24 Mon	5.83	5.86	5.81	5.84	1,560,388	###	79.1	79.1	0.4
2024-Jun-21 Fri	5.85	5.88	5.8	5.83			###	###	###
2024-Jun-20 Thu	5.87	5.87	5.82	5.84	1,404,941	8,211,880	28.4	28.4	0.4
2024-Jun-19 Wed	5.89	5.89	5.83	5.86	1,121,049	6,569,347	31.5	31.5	0.4
2024-Jun-18 Tue	5.88	###	5.84	5.88	1,301,725	###	66.2	66.2	0.4
2024-Jun-17 Mon	5.86	5.88	5.83	5.86	1,110,742	###	73.7	73.7	0.4
2024-Jun-14 Fri	5.89	###	5.86	5.86	662,840	1,942,121	35.1	35.1	0.4
2024-Jun-13 Thu	###	###	5.89	###	1,295,753	###	38.2	38.2	0.0
2024-Jun-12 Wed	###	###	5.88	###	1,377,574	###	36.2	36.2	0.0
2024-Jun-11 Tue	###	###	5.89	###			78.5	78.5	0.0
2024-Jun-07 Fri	###	###	###	###	898,927	0	66.9	66.9	0.0
2024-Jun-06 Thu	###	###	###	###			35.2	35.2	0.0
2024-Jun-05 Wed	###	###	###	###	1,421,786	0	73.3	73.3	0.0
2024-Jun-04 Tue	###	###	###	###	2,570,754	0	###	###	0.0
2024-Jun-03 Mon	5.8	###	5.8	###			87.6	87.6	0.0
2024-May-31 Fri	5.8	5.83	5.75	5.75			24.6	24.6	###
2024-May-30 Thu	5.73	5.79	5.7	5.75			74.1	74.1	###
2024-May-29 Wed	5.82	5.85	5.73	5.74	2,873,143	###	###	###	0.4
2024-May-28 Tue	5.86	5.88	5.83	5.88			###	###	0.4
2024-May-27 Mon	5.87	5.89	5.83	5.86	1,349,620	7,908,773	34.7	34.7	0.4
2024-May-24 Fri	5.82	5.86	5.8	5.84			###	###	0.4
2024-May-23 Thu	5.89	###	###	5.85	2,187,647	0	###	###	0.4
2024-May-22 Wed	###	###	###	###	2,055,644	0	24.0	24.0	0.0
2024-May-21 Tue	###	###	###	###			78.6	78.6	0.0
2024-May-20 Mon	###	6	###	###			33.7	33.7	0.0
2024-May-17 Fri	5.88	###	5.87	###	5,082,487	###	###	###	0.0
2024-May-16 Thu	###	###	5.85	5.87	1,290,349	3,774,270	###	###	###
2024-May-15 Wed	###	###	5.83	5.83	1,125,579	###	###	###	###
2024-May-14 Tue	###	###	5.87	###			31.7	31.7	0.0
2024-May-13 Mon	###	###	5.87	###	1,965,925	5,769,989	75.2	75.2	0.0
2024-May-10 Fri	###	###	5.86	###			###	###	0.0
2024-May-09 Thu	###	###	5.88	###			###	###	0.0
2024-May-08 Wed	5.88	###	###	###			###	###	0.0
2024-May-07 Tue	5.82	5.89	5.78	5.89	2,508,875	14,639,285	###	###	###
2024-May-06 Mon	5.88	###	5.8	5.83			29.8	29.8	###
2024-May-03 Fri	###	###	5.85	5.86			###	###	0.4
2024-May-02 Thu	###	###	5.89	###			36.7	36.7	0.0
2024-May-01 Wed	###	###	###	###			35.6	35.6	0.0
2024-Apr-30 Tue	###	###	###	###	2,679,271	0	29.7	29.7	0.0
2024-Apr-29 Mon	###	###	###	###	1,832,059	0	70.9	70.9	0.0
2024-Apr-26 Fri	###	###	###	###	2,106,442	0	37.7	37.7	0.0
2024-Apr-24 Wed	6.22	6.25	###	###			31.9	31.9	0.0
2024-Apr-23 Tue	###	6.21	###	###			79.7	79.7	0.0
2024-Apr-22 Mon	###	###	###	###			25.8	25.8	0.0
2024-Apr-19 Fri	6.23	6.23	###	###			###	###	0.0
2024-Apr-18 Thu	###	6.28	###	6.24	4,990,179	###	92.0	92.0	0.4
2024-Apr-17 Wed	###	6.28	5.88	###			89.2	89.2	0.0
2024-Apr-16 Tue	5.8	5.86	5.76	5.8	3,930,984	###	###	###	0.4
2024-Apr-15 Mon	5.88	5.89	5.81	5.82			###	###	0.4
2024-Apr-12 Fri	###	###	5.88	5.88	2,916,979	###	###	###	0.4
2024-Apr-11 Thu	###	6	5.88	###			22.3	22.3	0.0
2024-Apr-10 Wed	###	###	###	###			###	###	0.0
2024-Apr-09 Tue	6.2	6.22	###	###	2,478,943	###	22.4	22.4	0.0
2024-Apr-08 Mon	6.29	###	###	###	1,817,957	0	22.6	22.6	0.0
2024-Apr-05 Fri	###	###	6.26	6.29	1,470,951	4,604,076	26.6	26.6	###
2024-Apr-04 Thu	###	6.41	###	###	1,108,450	3,552,582	###	###	0.0
2024-Apr-03 Wed	###	###	###	###	1,919,224	0	37.2	37.2	0.0
2024-Apr-02 Tue	###	6.43	###	###			71.5	71.5	0.0
2024-Mar-28 Thu	6.24	###	6.21	###	3,072,876	9,541,279	71.0	71.0	0.0
2024-Mar-27 Wed	6.22	6.25	###	6.22			###	###	0.4
2024-Mar-26 Tue	6.25	6.26	6.21	6.22	705,324	###	33.0	33.0	0.4
2024-Mar-25 Mon	6.21	6.27	6.21	6.25	1,046,082	6,527,551	###	###	###
2024-Mar-22 Fri	6.28	6.29	###	6.21	2,231,144	7,016,947	29.1	29.1	###
2024-Mar-21 Thu	###	###	6.25	6.25			###	###	###
2024-Mar-20 Wed	6.25	###	6.24	6.28			###	###	0.4
2024-Mar-19 Tue	6.2	6.29	###	6.24	1,981,920	###	###	###	0.4
2024-Mar-18 Mon	###	6.22	###	6.2			###	###	0.4
2024-Mar-15 Fri	###	###	###	###			###	###	0.0
2024-Mar-14 Thu	6.22	6.22	###	###	2,083,728	###	23.6	23.6	0.0
2024-Mar-13 Wed	###	6.22	###	6.22	2,202,381	###	###	###	0.4
2024-Mar-12 Tue	###	6.21	###	###	1,635,474	5,078,146	71.7	71.7	0.0
2024-Mar-11 Mon	###	6.2	###	###			###	###	0.0
2024-Mar-08 Fri	###	6.25	###	6.21			75.7	75.7	###
2024-Mar-07 Thu	###	###	###	###	2,088,243	0	###	###	0.0
2024-Mar-06 Wed	###	###	###	###			83.9	83.9	0.0
2024-Mar-05 Tue	###	###	5.89	###			71.2	71.2	0.0
2024-Mar-04 Mon	###	###	5.86	###			76.6	76.6	0.0
2024-Mar-01 Fri	5.87	###	5.825	###			69.0	69.0	0.0
2024-Feb-29 Thu	5.86	5.87	5.785	5.87	2,299,875	13,402,521	62.3	62.3	###
2024-Feb-28 Wed	5.88	###	5.83	5.84			###	###	0.4
2024-Feb-27 Tue	5.87	5.88	5.82	5.86	1,345,323	###	38.8	38.8	0.4
2024-Feb-26 Mon	5.87	###	5.82	5.88			72.1	72.1	0.4
2024-Feb-23 Fri	5.89	###	5.85	5.88			###	###	0.4
2024-Feb-22 Thu	5.88	5.89	5.82	5.89	2,310,747	13,529,423	###	###	###
2024-Feb-21 Wed	5.86	###	5.86	5.88	1,615,425	###	74.3	74.3	0.4
2024-Feb-20 Tue	5.86	###	5.84	###	1,418,428	###	74.8	74.8	0.0
2024-Feb-19 Mon	###	###	5.81	5.87	1,625,270	###	29.6	29.6	###
2024-Feb-16 Fri	###	###	###	###	1,585,081	0	###	###	0.0
2024-Feb-15 Thu	5.87	###	5.85	###			72.3	72.3	0.0
2024-Feb-14 Wed	###	###	5.83	5.87			19.8	19.8	###
2024-Feb-13 Tue	###	###	###	###			###	###	0.0
2024-Feb-12 Mon	###	###	###	###			79.0	79.0	0.0
2024-Feb-09 Fri	###	###	###	###			###	###	0.0
2024-Feb-08 Thu	###	6	###	###	967,659	2,902,977	66.2	66.2	0.0
2024-Feb-07 Wed	###	###	###	###	1,456,944	0	30.2	30.2	0.0
2024-Feb-06 Tue	###	###	###	###	1,100,745	0	69.7	69.7	0.0
2024-Feb-05 Mon	###	###	###	###	1,474,249	0	43.6	43.6	0.0
2024-Feb-02 Fri	###	###	###	6	1,623,448	0	###	###	0.4
2024-Feb-01 Thu	6	###	###	###	1,847,455	0	30.1	30.1	0.0
2024-Jan-31 Wed	###	###	###	###			76.7	76.7	0.0
2024-Jan-30 Tue	6	###	###	###	1,183,580	0	28.7	28.7	0.0
2024-Jan-29 Mon	###	###	###	###	2,147,280	0	73.1	73.1	0.0
2024-Jan-25 Thu	###	5.945	5.87	###	1,322,989	7,815,557	###	###	0.0
2024-Jan-24 Wed	5.88	###	5.87	5.89	939,778	2,758,248	###	###	###
2024-Jan-23 Tue	###	###	5.88	5.89			###	###	###
2024-Jan-22 Mon	5.88	###	5.88	###	1,713,242	###	84.6	84.6	0.0
2024-Jan-19 Fri	5.8	5.88	5.79	5.86			###	###	0.4
2024-Jan-18 Thu	5.75	5.79	###	5.77	2,919,657	###	73.8	73.8	0.4
2024-Jan-17 Wed	5.8	5.86	5.76	5.83			77.9	77.9	###
2024-Jan-16 Tue	###	###	###	5.8			###	###	0.4
2024-Jan-15 Mon	###	###	###	###			###	###	0.0
2024-Jan-12 Fri	###	###	5.985	6	1,974,579	5,908,927	22.2	22.2	0.4
2024-Jan-11 Thu	###	###	###	###	1,588,027	0	###	###	0.0
2024-Jan-10 Wed	###	###	###	###			30.5	30.5	0.0
2024-Jan-09 Tue	6.23	6.24	###	###	1,545,972	###	30.3	30.3	0.0
2024-Jan-08 Mon	###	6.21	###	###	2,474,079	###	79.0	79.0	0.0
2024-Jan-05 Fri	###	###	###	###	2,696,379	0	###	###	0.0
2024-Jan-04 Thu	###	###	###	###	1,409,174	0	33.6	33.6	0.0
2024-Jan-03 Wed	###	###	###	###			###	###	0.0
2024-Jan-02 Tue	###	###	###	###	1,204,046	0	###	###	0.0
2023-Dec-29 Fri	###	###	###	###	1,740,340	0	###	###	0.0
2023-Dec-28 Thu	###	###	###	###			###	###	0.0
2023-Dec-27 Wed	###	6.055	###	###	1,412,252	###	66.3	66.3	0.0
2023-Dec-22 Fri	###	6.025	###	###			###	###	0.0
2023-Dec-21 Thu	###	###	###	###	2,144,157	0	31.0	31.0	0.0
2023-Dec-20 Wed	###	###	6	###	1,703,584	5,110,752	###	###	0.0
2023-Dec-19 Tue	###	###	5.955	###	1,679,851	5,001,756	###	###	0.0
2023-Dec-18 Mon	###	###	###	###	1,648,346	0	###	###	0.0
2023-Dec-15 Fri	###	###	###	###			78.3	78.3	0.0
2023-Dec-14 Thu	5.85	###	5.85	###			75.0	75.0	0.0
2023-Dec-13 Wed	5.8	5.86	5.78	5.8			69.0	69.0	0.4
2023-Dec-12 Tue	5.71	5.8	5.7	5.79			###	###	###
2023-Dec-11 Mon	###	5.72	###	###	3,100,642	###	83.0	83.0	0.0
2023-Dec-08 Fri	5.56	###	5.54	###			###	###	0.0
2023-Dec-07 Thu	5.54	5.58	5.5	5.58	1,846,243	10,228,186	74.3	74.3	0.4
2023-Dec-06 Wed	5.48	5.56	5.41	5.54			65.7	65.7	0.4
2023-Dec-05 Tue	###	###	5.45	5.46			###	###	###
2023-Dec-04 Mon	5.58	###	5.57	###	2,343,921	###	###	###	0.0
2023-Dec-01 Fri	5.5	5.56	5.46	5.56	1,901,473	###	77.5	77.5	0.4
2023-Nov-30 Thu	5.48	5.51	###	5.5			67.8	67.8	0.4
2023-Nov-29 Wed	5.54	5.54	5.46	5.47			26.7	26.7	###
2023-Nov-28 Tue	5.56	5.585	5.52	5.53	1,502,949	8,345,124	###	###	###
2023-Nov-27 Mon	5.56	5.58	5.51	5.53	1,365,375	###	41.3	41.3	###
2023-Nov-24 Fri	5.54	5.58	5.52	5.55			69.5	69.5	###
2023-Nov-23 Thu	5.51	5.55	5.5	5.53			75.8	75.8	###
2023-Nov-22 Wed	5.49	5.54	###	5.54			80.3	80.3	0.4
2023-Nov-21 Tue	5.53	5.53	5.47	5.5	1,627,642	###	32.2	32.2	0.4
2023-Nov-20 Mon	5.47	5.53	5.47	5.5			78.5	78.5	0.4
2023-Nov-17 Fri	5.52	5.54	5.44	5.47			27.2	27.2	###
2023-Nov-16 Thu	###	###	5.5	5.52	2,105,186	###	23.6	23.6	0.4
2023-Nov-15 Wed	5.55	5.655	5.54	###			###	###	0.0
2023-Nov-14 Tue	5.48	5.54	5.48	5.51			###	###	###
2023-Nov-13 Mon	5.5	5.51	5.43	5.48			42.7	42.7	###
2023-Nov-10 Fri	5.47	5.51	5.43	5.49			71.8	71.8	0.4
2023-Nov-09 Thu	5.46	5.52	5.45	5.5			###	###	0.4
2023-Nov-08 Wed	5.42	5.48	###	5.46	1,646,070	###	71.4	71.4	###
2023-Nov-07 Tue	5.44	5.47	###	5.4	1,518,573	###	26.6	26.6	0.4
2023-Nov-06 Mon	5.45	5.52	5.4	5.44			###	###	0.4
2023-Nov-03 Fri	###	5.45	###	5.45	2,691,645	###	###	###	###
2023-Nov-02 Thu	5.2	5.29	5.2	5.26			###	###	0.4
2023-Nov-01 Wed	###	###	###	###	2,465,649	0	###	###	0.0
2023-Oct-31 Tue	###	5.2	###	###			27.1	27.1	0.0
2023-Oct-30 Mon	###	5.2	###	###	2,141,251	5,567,252	35.5	35.5	0.0
2023-Oct-27 Fri	5.23	5.28	###	5.2			29.8	29.8	###
2023-Oct-26 Thu	5.25	5.28	###	5.22	4,948,385	###	###	###	0.4
2023-Oct-25 Wed	5.52	5.55	5.48	5.48	2,886,745	###	32.5	32.5	###
2023-Oct-24 Tue	5.56	5.59	5.51	5.52			28.2	28.2	0.4
2023-Oct-23 Mon	5.55	5.58	###	5.57	2,426,587	6,770,177	###	###	0.4
2023-Oct-20 Fri	5.54	###	5.51	5.55			71.1	71.1	###
2023-Oct-19 Thu	5.57	5.58	5.51	5.55			###	###	###
2023-Oct-18 Wed	5.53	###	5.53	5.59	2,471,046	6,832,442	80.2	80.2	###
2023-Oct-17 Tue	5.48	5.52	5.46	5.52			###	###	0.4
2023-Oct-16 Mon	5.46	5.47	5.4	5.42	2,405,385	###	###	###	0.4
2023-Oct-13 Fri	5.55	5.55	5.43	5.46	4,219,652	23,165,889	22.7	22.7	###
2023-Oct-12 Thu	###	5.59	###	5.56	7,139,670	19,955,377	91.4	91.4	0.4
2023-Oct-11 Wed	###	5.79	###	###			###	###	0.0
2023-Oct-10 Tue	5.73	5.8	5.71	5.78			###	###	0.4
2023-Oct-09 Mon	5.71	5.74	###	5.72			74.7	74.7	0.4
2023-Oct-06 Fri	###	5.74	###	5.71			84.2	84.2	0.4
2023-Oct-05 Thu	5.55	###	5.54	###	2,227,424	###	###	###	0.0
2023-Oct-04 Wed	###	###	5.5	5.53			###	###	###
2023-Oct-03 Tue	5.7	5.71	###	###	3,359,621	###	###	###	0.0
2023-Oct-02 Mon	5.76	5.79	5.72	5.72	1,579,922	9,092,451	###	###	0.4
2023-Sep-29 Fri	5.78	5.84	5.74	5.74	2,894,371	###	25.4	25.4	0.4
2023-Sep-28 Thu	5.72	5.78	5.7	5.76			###	###	###
2023-Sep-27 Wed	###	5.75	###	5.72			78.9	78.9	0.4
2023-Sep-26 Tue	5.78	5.78	5.71	5.77			44.4	44.4	0.4
2023-Sep-25 Mon	5.76	5.78	5.72	5.77	1,063,141	###	###	###	0.4
2023-Sep-22 Fri	###	5.77	###	5.75			76.2	76.2	###
2023-Sep-21 Thu	###	###	5.76	5.78	2,521,589	7,262,176	23.9	23.9	0.4
2023-Sep-20 Wed	5.84	###	5.84	5.89			80.7	80.7	###
2023-Sep-19 Tue	###	###	5.82	5.86			###	###	0.4
2023-Sep-18 Mon	###	###	5.84	5.88			39.7	39.7	0.4
2023-Sep-15 Fri	5.89	###	5.88	###	2,649,874	7,790,629	67.7	67.7	0.0
2023-Sep-14 Thu	5.76	5.88	5.76	5.86			79.9	79.9	0.4
2023-Sep-13 Wed	5.8	5.8	5.745	5.78			###	###	0.4
2023-Sep-12 Tue	5.82	5.83	5.73	5.78			###	###	0.4
2023-Sep-11 Mon	###	5.84	###	5.82	3,831,043	11,186,645	###	###	0.4
2023-Sep-08 Fri	###	###	###	###	1,894,846	0	35.0	35.0	0.0
2023-Sep-07 Thu	5.59	###	5.58	###	1,943,170	5,421,444	###	###	0.0
2023-Sep-06 Wed	5.76	5.78	###	###			###	###	0.0
2023-Sep-05 Tue	5.83	5.86	5.72	5.73	3,502,676	###	23.5	23.5	###
2023-Sep-04 Mon	5.78	5.87	5.77	5.86			79.4	79.4	0.4
2023-Sep-01 Fri	5.74	5.78	5.72	5.75			67.8	67.8	###
2023-Aug-31 Thu	5.86	###	5.75	5.76			23.0	23.0	###
2023-Aug-30 Wed	###	###	5.85	5.86	2,869,848	###	###	###	0.4
2023-Aug-29 Tue	###	###	###	###			###	###	0.0
2023-Aug-28 Mon	###	###	5.88	###	1,287,049	3,783,924	77.8	77.8	0.0
2023-Aug-25 Fri	###	###	5.86	5.89	1,628,284	4,770,872	32.0	32.0	###
2023-Aug-24 Thu	###	###	###	###			33.8	33.8	0.0
2023-Aug-23 Wed	5.84	###	5.84	###			###	###	0.0
2023-Aug-22 Tue	5.83	###	5.83	5.88	2,126,748	6,199,470	75.7	75.7	0.4
2023-Aug-21 Mon	###	###	5.86	5.86			###	###	0.4
2023-Aug-18 Fri	###	###	5.89	###	2,203,254	6,488,583	###	###	0.0
2023-Aug-17 Thu	5.88	###	5.85	###			77.4	77.4	0.0
2023-Aug-16 Wed	###	###	5.86	###			72.0	72.0	0.0
2023-Aug-15 Tue	###	5.975	###	###			69.1	69.1	0.0
2023-Aug-14 Mon	###	###	###	###	2,639,224	0	###	###	0.0
2023-Aug-11 Fri	###	###	###	###	2,986,454	0	###	###	0.0
2023-Aug-10 Thu	###	###	###	###	2,149,871	0	###	###	0.0
2023-Aug-09 Wed	###	###	5.86	###	1,658,650	4,859,844	77.7	77.7	0.0
2023-Aug-08 Tue	###	###	###	###	1,716,648	0	27.8	27.8	0.0
2023-Aug-07 Mon	###	###	###	###			72.9	72.9	0.0
2023-Aug-04 Fri	###	###	###	###			73.0	73.0	0.0
2023-Aug-03 Thu	###	###	###	###	2,846,987	0	27.9	27.9	0.0
2023-Aug-02 Wed	###	###	###	6	2,589,279	0	###	###	0.4
2023-Aug-01 Tue	###	###	###	###	2,810,677	0	67.8	67.8	0.0
2023-Jul-31 Mon	###	###	###	###	2,014,222	0	###	###	0.0
2023-Jul-28 Fri	###	###	###	###			###	###	0.0
2023-Jul-27 Thu	###	###	###	###			###	###	0.0
2023-Jul-26 Wed	5.83	###	5.82	###	2,174,857	###	80.0	80.0	0.0
2023-Jul-25 Tue	###	###	5.82	5.84			###	###	0.4
2023-Jul-24 Mon	###	###	5.925	###	1,578,829	4,677,280	37.0	37.0	0.0
2023-Jul-21 Fri	###	###	5.89	###			69.8	69.8	0.0
2023-Jul-20 Thu	###	6	###	###			###	###	0.0
2023-Jul-19 Wed	###	###	###	###	3,958,322	0	###	###	0.0
2023-Jul-18 Tue	5.81	5.89	5.81	5.86			###	###	0.4
2023-Jul-17 Mon	5.72	5.8	5.7	5.78	1,663,571	###	81.9	81.9	0.4
2023-Jul-14 Fri	5.7	5.76	###	5.74	2,530,746	7,288,548	68.2	68.2	0.4
2023-Jul-13 Thu	###	5.71	###	###	3,154,948	9,007,376	###	###	0.0
2023-Jul-12 Wed	###	###	###	###	1,374,246	0	39.8	39.8	0.0
2023-Jul-11 Tue	5.5	5.58	5.5	5.58			76.8	76.8	0.4
2023-Jul-10 Mon	5.48	###	5.45	5.45			###	###	###
2023-Jul-07 Fri	5.5	5.52	5.45	5.45	2,077,657	11,395,948	32.2	32.2	###
2023-Jul-06 Thu	###	###	5.53	5.54			29.8	29.8	0.4
2023-Jul-05 Wed	###	5.71	###	###			###	###	0.0
2023-Jul-04 Tue	5.59	5.7	5.57	###	2,403,485	###	73.7	73.7	0.0
2023-Jul-03 Mon	5.46	5.59	5.46	5.58			###	###	0.4
2023-Jun-30 Fri	5.51	5.51	5.45	5.49	2,831,323	15,515,650	27.3	27.3	0.4
2023-Jun-29 Thu	5.53	5.57	5.49	5.51			28.0	28.0	###
2023-Jun-28 Wed	5.4	5.51	5.4	5.5	4,651,078	###	75.4	75.4	0.4
2023-Jun-27 Tue	###	###	###	###	3,575,180	0	###	###	0.0
2023-Jun-26 Mon	###	###	###	###			36.8	36.8	0.0
2023-Jun-23 Fri	5.5	5.51	###	###			21.9	21.9	0.0
2023-Jun-22 Thu	###	###	5.51	5.51			27.3	27.3	###
2023-Jun-21 Wed	###	###	5.575	###			71.5	71.5	0.0
2023-Jun-20 Tue	5.57	###	5.54	###	2,999,670	8,309,085	72.4	72.4	0.0
2023-Jun-19 Mon	5.51	5.57	5.5	5.54	3,093,570	###	75.0	75.0	0.4
2023-Jun-16 Fri	5.46	5.52	5.45	5.51			###	###	###
2023-Jun-15 Thu	5.42	5.48	5.42	5.46	2,787,186	###	###	###	###
2023-Jun-14 Wed	5.45	5.49	5.43	5.46	2,597,743	14,183,676	74.2	74.2	###
2023-Jun-13 Tue	5.42	5.45	###	5.41	2,817,547	###	###	###	###
2023-Jun-09 Fri	###	5.44	###	5.41	3,540,059	###	###	###	###
2023-Jun-08 Thu	5.46	5.47	###	###			32.9	32.9	0.0
2023-Jun-07 Wed	5.5	5.5	5.42	5.42	4,068,073	22,211,678	###	###	0.4
2023-Jun-06 Tue	5.5	5.53	5.45	5.45			###	###	###
2023-Jun-05 Mon	###	###	5.54	5.54			###	###	0.4
2023-Jun-02 Fri	5.46	5.51	5.46	5.51			###	###	###
2023-Jun-01 Thu	5.44	5.51	5.42	5.47			71.3	71.3	###
2023-May-31 Wed	###	###	###	5.47	13,804,178	0	###	###	###
2023-May-30 Tue	5.77	5.81	5.75	5.78			###	###	0.4
2023-May-29 Mon	5.71	5.77	5.7	5.77	2,781,046	###	###	###	0.4
2023-May-26 Fri	###	###	###	###			74.5	74.5	0.0
2023-May-25 Thu	###	###	###	###			###	###	0.0
2023-May-24 Wed	###	5.71	###	###			###	###	0.0
2023-May-23 Tue	###	5.72	5.59	5.7	3,471,381	19,630,659	84.3	84.3	0.4
2023-May-22 Mon	###	5.71	###	###			28.4	28.4	0.0
2023-May-19 Fri	###	###	###	5.72	3,008,482	0	###	###	0.4
2023-May-18 Thu	###	###	###	###	2,749,827	0	###	###	0.0
2023-May-17 Wed	###	###	5.56	5.57	2,738,154	###	###	###	0.4
2023-May-16 Tue	###	###	###	###	2,465,855	0	###	###	0.0
2023-May-15 Mon	###	5.7	###	###			38.7	38.7	0.0
2023-May-12 Fri	###	5.72	###	5.7			###	###	0.4
2023-May-11 Thu	###	###	###	###			31.2	31.2	0.0
2023-May-10 Wed	###	5.72	###	###			68.9	68.9	0.0
2023-May-09 Tue	###	###	5.89	###	3,454,543	10,173,629	42.4	42.4	0.0
2023-May-08 Mon	###	###	5.86	###			###	###	0.0
2023-May-05 Fri	5.78	5.88	5.75	5.82	3,003,857	17,467,428	###	###	0.4
2023-May-04 Thu	5.75	5.83	5.71	5.78			66.2	66.2	0.4
2023-May-03 Wed	5.81	5.84	5.79	5.81	3,399,158	###	###	###	###
2023-May-02 Tue	###	###	5.83	5.84	5,369,176	15,651,148	###	###	0.4
2023-May-01 Mon	5.83	###	5.8	###			###	###	0.0
2023-Apr-28 Fri	5.8	5.855	5.78	5.8			###	###	0.4
2023-Apr-27 Thu	###	###	5.78	5.78			18.0	18.0	0.4
2023-Apr-26 Wed	###	###	###	###			29.2	29.2	0.0
2023-Apr-24 Mon	###	###	###	###			###	###	0.0
2023-Apr-21 Fri	6.24	6.27	###	###			13.5	13.5	0.0
2023-Apr-20 Thu	###	6.47	6.28	###			###	###	0.0
2023-Apr-19 Wed	###	###	###	6.29			35.7	35.7	###
2023-Apr-18 Tue	###	###	6.29	###			###	###	0.0
2023-Apr-17 Mon	###	6.425	###	###			###	###	0.0
2023-Apr-14 Fri	###	6.48	6.24	6.43	6,701,383	###	67.2	67.2	###
2023-Apr-13 Thu	6.46	6.54	6.45	6.49	2,816,644	###	###	###	###
2023-Apr-12 Wed	6.53	6.545	6.46	6.5	2,565,045	###	35.0	35.0	0.5
2023-Apr-11 Tue	6.46	6.53	6.44	6.52	3,548,682	###	###	###	0.5
2023-Apr-06 Thu	6.46	6.48	###	6.42			###	###	0.5
2023-Apr-05 Wed	6.48	6.51	###	6.48			###	###	0.5
2023-Apr-04 Tue	6.51	6.53	6.45	6.51	2,928,688	19,007,185	66.9	66.9	###
2023-Apr-03 Mon	6.55	###	6.52	6.52			###	###	0.5
2023-Mar-31 Fri	6.49	6.55	6.46	6.49	2,134,848	13,887,186	62.6	62.6	###
2023-Mar-30 Thu	6.43	6.51	6.42	6.51			73.5	73.5	###
2023-Mar-29 Wed	6.41	6.43	###	###	3,959,447	12,729,622	###	###	0.0
2023-Mar-28 Tue	6.44	6.5	6.41	6.48	2,376,274	15,338,848	66.6	66.6	0.5
2023-Mar-27 Mon	6.43	6.5	6.4	6.4			###	###	0.5
2023-Mar-24 Fri	6.46	6.48	###	6.4			23.8	23.8	0.5
2023-Mar-23 Thu	6.49	6.55	6.49	6.5			###	###	0.5
2023-Mar-22 Wed	###	6.71	6.57	6.57			###	###	###
2023-Mar-21 Tue	6.52	###	6.5	6.58	2,419,377	7,862,975	###	###	0.5
2023-Mar-20 Mon	6.44	6.52	6.41	6.46	2,607,048	###	79.5	79.5	###
2023-Mar-17 Fri	6.51	###	6.48	6.51	4,622,252	###	###	###	###
2023-Mar-16 Thu	6.49	6.55	###	6.48			46.0	46.0	0.5
2023-Mar-15 Wed	6.54	###	6.54	###	3,206,743	10,486,049	###	###	0.0
2023-Mar-14 Tue	6.58	###	###	6.47	6,983,422	0	33.6	33.6	0.5
2023-Mar-13 Mon	6.77	6.81	###	###	3,304,386	###	###	###	0.0
2023-Mar-10 Fri	6.86	6.87	6.725	6.79			###	###	0.5
2023-Mar-09 Thu	###	###	###	###			###	###	0.0
2023-Mar-08 Wed	###	###	6.88	###	1,670,777	5,747,472	###	###	0.0
2023-Mar-07 Tue	###	###	###	###	1,807,025	0	76.7	76.7	0.0
2023-Mar-06 Mon	6.85	###	6.84	###			80.0	80.0	0.0
2023-Mar-03 Fri	6.82	6.86	6.77	6.81			###	###	###
2023-Mar-02 Thu	###	###	6.77	6.77	3,624,676	12,269,528	20.9	20.9	###
2023-Mar-01 Wed	###	###	###	###	3,142,640	0	###	###	0.0
2023-Feb-28 Tue	###	###	###	###			31.5	31.5	0.0
2023-Feb-27 Mon	###	###	###	###			###	###	0.0
2023-Feb-24 Fri	###	###	###	###	1,251,842	0	###	###	0.0
2023-Feb-23 Thu	###	###	7	7			30.9	30.9	0.5
2023-Feb-22 Wed	###	###	###	###			69.7	69.7	0.0
2023-Feb-21 Tue	###	###	###	###			67.9	67.9	0.0
2023-Feb-20 Mon	###	###	###	###	1,695,526	0	###	###	0.0
2023-Feb-17 Fri	###	###	###	###	2,691,629	0	###	###	0.0
2023-Feb-16 Thu	###	###	###	###			###	###	0.0
2023-Feb-15 Wed	7.2	7.22	###	###			###	###	0.0
2023-Feb-14 Tue	7.23	7.26	###	###	1,768,523	###	36.9	36.9	0.0
2023-Feb-13 Mon	7.25	7.27	###	###			35.4	35.4	0.0
2023-Feb-10 Fri	7.26	7.29	7.23	7.25			43.6	43.6	0.5
2023-Feb-09 Thu	7.26	###	7.23	7.27			76.9	76.9	###
2023-Feb-08 Wed	7.26	###	###	7.26	4,369,653	0	###	###	0.5
2023-Feb-07 Tue	###	7.27	###	7.21			83.3	83.3	###
2023-Feb-06 Mon	7.23	7.24	###	###	3,790,452	###	###	###	0.0
2023-Feb-03 Fri	###	7.26	###	###	5,353,874	###	###	###	0.0
2023-Feb-02 Thu	###	###	###	###			69.8	69.8	0.0
2023-Feb-01 Wed	###	###	###	###			69.4	69.4	0.0
2023-Jan-31 Tue	###	###	###	###			40.9	40.9	0.0
2023-Jan-30 Mon	###	###	7	###			38.5	38.5	0.0
2023-Jan-27 Fri	###	###	###	###	2,027,750	0	75.2	75.2	0.0
2023-Jan-25 Wed	###	###	###	###	1,658,344	0	74.5	74.5	0.0
2023-Jan-24 Tue	###	###	###	###			###	###	0.0
2023-Jan-23 Mon	###	6.985	###	###	2,435,249	###	68.6	68.6	0.0
2023-Jan-20 Fri	###	7	###	###	1,587,858	###	71.1	71.1	0.0
2023-Jan-19 Thu	###	###	###	###	2,385,687	0	###	###	0.0
2023-Jan-18 Wed	###	###	###	7			###	###	0.5
2023-Jan-17 Tue	###	###	###	###	1,148,225	0	###	###	0.0
2023-Jan-16 Mon	###	###	###	###			###	###	0.0
2023-Jan-13 Fri	7	###	###	###	1,798,840	0	72.4	72.4	0.0
2023-Jan-12 Thu	###	###	###	###			###	###	0.0
2023-Jan-11 Wed	###	###	###	###			27.4	27.4	0.0
2023-Jan-10 Tue	###	###	6.85	###	1,522,483	###	###	###	0.0
2023-Jan-09 Mon	6.87	###	6.87	6.88	966,184	3,318,842	###	###	###
2023-Jan-06 Fri	###	###	6.86	6.86	1,170,159	4,013,645	###	###	0.5
2023-Jan-05 Thu	###	###	6.88	###			###	###	0.0
2023-Jan-04 Wed	6.87	###	6.82	###			68.9	68.9	0.0
2023-Jan-03 Tue	###	###	6.76	6.79			25.3	25.3	0.5
2022-Dec-30 Fri	###	###	6.875	###			###	###	0.0
2022-Dec-29 Thu	6.89	###	###	6.83	1,059,489	0	###	###	0.5
2022-Dec-28 Wed	###	###	6.83	6.86	1,110,279	###	###	###	0.5
2022-Dec-23 Fri	6.87	###	6.82	6.89			###	###	0.5
2022-Dec-22 Thu	6.88	###	6.87	###	2,105,074	7,230,929	###	###	0.0
2022-Dec-21 Wed	6.81	6.87	6.79	6.86			###	###	0.5
2022-Dec-20 Tue	6.83	6.85	6.74	6.77	2,417,573	###	45.9	45.9	###
2022-Dec-19 Mon	6.8	6.85	6.79	6.82			73.5	73.5	0.5
2022-Dec-16 Fri	6.82	6.87	6.73	6.8			###	###	0.5
2022-Dec-15 Thu	###	###	###	###			74.8	74.8	0.0
2022-Dec-14 Wed	###	###	###	7	2,436,476	0	###	###	0.5
2022-Dec-13 Tue	###	###	###	7			###	###	0.5
2022-Dec-12 Mon	###	###	6.85	6.87			34.9	34.9	###
2022-Dec-09 Fri	###	###	###	###	1,600,359	0	###	###	0.0
2022-Dec-08 Thu	###	###	###	###			28.6	28.6	0.0
2022-Dec-07 Wed	###	###	###	###	2,770,355	0	41.2	41.2	0.0
2022-Dec-06 Tue	###	7.24	###	###			41.6	41.6	0.0
2022-Dec-05 Mon	###	7.22	###	###	1,330,777	###	###	###	0.0
2022-Dec-02 Fri	7.23	7.25	###	###			30.2	30.2	0.0
2022-Dec-01 Thu	7.2	7.27	###	7.23	2,470,374	###	###	###	###
2022-Nov-30 Wed	###	7.21	###	###	3,731,753	###	62.0	62.0	0.0
2022-Nov-29 Tue	###	###	###	###	4,601,048	0	79.2	79.2	0.0
2022-Nov-28 Mon	###	###	###	###	10,175,179	0	###	###	0.0
2022-Nov-25 Fri	7.49	###	7.47	7.56	2,040,529	7,621,375	###	###	0.5
2022-Nov-24 Thu	7.43	7.5	###	7.46			###	###	0.5
2022-Nov-23 Wed	7.4	7.43	###	7.42	1,373,526	5,102,649	###	###	0.5
2022-Nov-22 Tue	###	7.4	###	###	1,221,254	###	###	###	0.0
2022-Nov-21 Mon	7.29	###	7.26	###	1,437,154	###	82.1	82.1	0.0
2022-Nov-18 Fri	7.25	7.28	7.23	7.25	1,175,840	###	###	###	0.5
2022-Nov-17 Thu	###	###	###	7.25	2,002,275	0	33.0	33.0	0.5
2022-Nov-16 Wed	7.28	###	7.2	7.24	1,439,589	5,182,520	35.0	35.0	0.5
2022-Nov-15 Tue	7.29	###	7.26	7.27			###	###	###
2022-Nov-14 Mon	###	###	7.27	7.28	2,166,070	###	30.8	30.8	0.5
2022-Nov-11 Fri	###	###	7.28	###			###	###	0.0
2022-Nov-10 Thu	###	###	7.21	7.23	1,587,178	5,721,776	###	###	###
2022-Nov-09 Wed	###	###	7.255	7.29			37.0	37.0	###
2022-Nov-08 Tue	7.21	###	7.2	###	1,599,453	###	78.6	78.6	0.0
2022-Nov-07 Mon	###	###	7.21	7.22			###	###	0.5
2022-Nov-04 Fri	7.24	###	###	7.29			67.6	67.6	###
2022-Nov-03 Thu	###	###	7.255	7.26			###	###	0.5
2022-Nov-02 Wed	7.43	7.45	###	7.43	1,694,350	6,311,453	###	###	###
2022-Nov-01 Tue	###	7.44	###	7.43			69.5	69.5	###
2022-Oct-31 Mon	###	7.45	###	###	2,374,928	###	40.0	40.0	0.0
2022-Oct-28 Fri	###	7.4	###	###			74.9	74.9	0.0
2022-Oct-27 Thu	7.46	7.46	7.2	###			21.6	21.6	0.0
2022-Oct-26 Wed	###	7.72	###	7.7			###	###	0.6
2022-Oct-25 Tue	###	###	7.52	###	2,712,687	###	73.4	73.4	0.0
2022-Oct-24 Mon	###	###	7.53	7.53			23.6	23.6	0.5
2022-Oct-21 Fri	7.56	###	7.51	7.51			###	###	###
2022-Oct-20 Thu	7.57	###	7.555	###			###	###	0.0
2022-Oct-19 Wed	7.7	7.75	###	7.7			67.9	67.9	0.6
2022-Oct-18 Tue	7.74	7.74	###	7.7	3,256,940	12,604,357	###	###	0.6
2022-Oct-17 Mon	###	7.72	###	###			40.3	40.3	0.0
2022-Oct-14 Fri	7.74	7.79	###	7.73	3,608,743	14,056,053	###	###	0.6
2022-Oct-13 Thu	7.58	7.76	7.52	###			72.9	72.9	0.0
2022-Oct-12 Wed	###	###	6.89	7.59			98.5	98.5	0.5
2022-Oct-11 Tue	6.87	###	###	6.83	1,665,174	0	42.9	42.9	0.5
2022-Oct-10 Mon	6.82	6.83	6.75	6.81			###	###	###
2022-Oct-07 Fri	###	###	6.85	6.87	2,001,173	###	26.9	26.9	###
2022-Oct-06 Thu	###	###	###	###			63.6	63.6	0.0
2022-Oct-05 Wed	###	7.025	###	###	2,567,673	9,018,951	62.6	62.6	0.0
2022-Oct-04 Tue	###	###	###	###	2,200,384	0	84.0	84.0	0.0
2022-Oct-03 Mon	6.52	###	6.45	6.57	1,586,444	5,116,281	###	###	###
2022-Sep-30 Fri	###	###	6.5	6.51			###	###	###
2022-Sep-29 Thu	###	6.72	###	###	1,846,921	6,205,654	37.0	37.0	0.0
2022-Sep-28 Wed	###	###	6.58	###	1,592,222	###	###	###	0.0
2022-Sep-27 Tue	###	###	###	###			71.7	71.7	0.0
2022-Sep-26 Mon	6.7	6.72	###	###			###	###	0.0
2022-Sep-23 Fri	6.8	6.82	###	6.75			51.0	51.0	0.5
2022-Sep-21 Wed	6.82	6.86	6.79	6.82	1,628,388	11,113,748	77.5	77.5	0.5
2022-Sep-20 Tue	6.88	###	6.87	6.88			###	###	###
2022-Sep-19 Mon	6.88	###	6.85	6.85	1,213,121	###	###	###	###
2022-Sep-16 Fri	6.82	###	6.81	6.86	3,169,448	10,791,970	###	###	0.5
2022-Sep-15 Thu	###	###	6.83	###			###	###	0.0
2022-Sep-14 Wed	6.87	6.87	6.78	6.8	1,959,846	13,375,948	###	###	0.5
2022-Sep-13 Tue	###	###	###	###			67.0	67.0	0.0
2022-Sep-12 Mon	6.86	###	6.84	###	1,844,089	6,306,784	76.6	76.6	0.0
2022-Sep-09 Fri	6.77	6.89	6.755	6.8			###	###	0.5
2022-Sep-08 Thu	###	6.75	###	6.75			77.5	77.5	0.5
2022-Sep-07 Wed	6.79	6.83	###	###			22.3	22.3	0.0
2022-Sep-06 Tue	###	###	6.86	6.87	1,545,546	5,301,222	26.5	26.5	###
2022-Sep-05 Mon	###	###	###	###			###	###	0.0
2022-Sep-02 Fri	6.85	###	6.82	###			###	###	0.0
2022-Sep-01 Thu	###	###	6.83	6.86			###	###	0.5
2022-Aug-31 Wed	###	###	###	###			###	###	0.0
2022-Aug-30 Tue	###	###	###	###	2,737,427	0	###	###	0.0
2022-Aug-29 Mon	###	6.955	6.86	###	2,603,052	17,980,581	71.2	71.2	0.0
2022-Aug-26 Fri	###	###	###	###			###	###	0.0
2022-Aug-25 Thu	###	7	###	###			65.2	65.2	0.0
2022-Aug-24 Wed	6.85	###	6.83	###			###	###	0.0
2022-Aug-23 Tue	7	###	6.87	6.87	3,007,177	10,329,652	26.6	26.6	###
2022-Aug-22 Mon	###	###	###	###	3,122,440	0	37.5	37.5	0.0
2022-Aug-19 Fri	7.4	7.41	###	###			###	###	0.0
2022-Aug-18 Thu	7.42	7.47	###	7.41	2,114,427	7,897,384	###	###	###
2022-Aug-17 Wed	7.26	7.42	7.26	7.42			###	###	0.5
2022-Aug-16 Tue	7.4	7.4	###	7.25			26.8	26.8	0.5
2022-Aug-15 Mon	###	###	7.4	7.41	2,402,927	8,890,829	20.0	20.0	###
2022-Aug-12 Fri	###	###	7.56	7.59	989,049	###	37.5	37.5	0.5
2022-Aug-11 Thu	7.57	###	7.57	###	1,161,153	###	###	###	0.0
2022-Aug-10 Wed	7.43	7.55	7.42	7.53			81.4	81.4	0.5
2022-Aug-09 Tue	7.49	7.5	7.4	7.43			###	###	###
2022-Aug-08 Mon	7.56	7.56	7.47	7.52	1,434,375	10,779,328	###	###	0.5
2022-Aug-05 Fri	7.55	7.58	7.49	7.57	1,074,741	8,098,173	64.4	64.4	###
2022-Aug-04 Thu	7.5	7.57	7.49	7.53			73.0	73.0	0.5
2022-Aug-03 Wed	7.48	7.48	###	7.47	1,323,371	###	###	###	###
2022-Aug-02 Tue	7.4	7.52	7.4	7.52			###	###	0.5
2022-Aug-01 Mon	7.41	7.45	###	7.45	2,107,955	###	###	###	0.5
2022-Jul-29 Fri	7.5	7.54	7.47	7.52	2,358,689	###	65.8	65.8	0.5
2022-Jul-28 Thu	7.53	7.55	###	7.44	1,723,987	6,508,050	###	###	###
2022-Jul-27 Wed	7.43	7.48	7.41	7.48	1,757,488	###	###	###	0.5
2022-Jul-26 Tue	7.45	7.51	###	7.43			37.9	37.9	###
2022-Jul-25 Mon	7.44	7.45	###	7.42	1,050,055	3,911,454	###	###	0.5
2022-Jul-22 Fri	7.42	7.48	7.4	7.44			###	###	###
2022-Jul-21 Thu	7.25	7.45	7.22	7.42	2,740,679	20,102,880	78.2	78.2	0.5
2022-Jul-20 Wed	7.24	7.27	###	7.26			60.8	60.8	0.5
2022-Jul-19 Tue	###	###	###	###	1,494,926	0	###	###	0.0
2022-Jul-18 Mon	###	###	###	###			###	###	0.0
2022-Jul-15 Fri	###	###	6.83	###	1,639,574	5,599,145	37.4	37.4	0.0
2022-Jul-14 Thu	###	###	###	###			61.6	61.6	0.0
2022-Jul-13 Wed	7	###	###	###			69.5	69.5	0.0
2022-Jul-12 Tue	###	###	###	###			###	###	0.0
2022-Jul-11 Mon	###	7.055	###	###	2,214,720	7,812,424	82.2	82.2	0.0
2022-Jul-08 Fri	###	###	6.89	###	1,282,957	4,419,786	26.6	26.6	0.0
2022-Jul-07 Thu	###	###	6.88	###			71.4	71.4	0.0
2022-Jul-06 Wed	6.8	###	6.8	6.88	1,493,376	5,077,478	###	###	###
2022-Jul-05 Tue	6.79	6.87	###	6.83	1,560,822	5,361,423	###	###	0.5
2022-Jul-04 Mon	6.82	6.83	6.76	6.77	1,756,184	11,933,270	###	###	###
2022-Jul-01 Fri	6.74	6.82	###	6.7			###	###	0.5
2022-Jun-30 Thu	6.76	6.8	###	###			###	###	0.0
2022-Jun-29 Wed	6.8	6.89	6.77	6.85	2,703,420	18,464,358	76.8	76.8	###
2022-Jun-28 Tue	###	###	6.81	6.84	2,305,973	###	33.1	33.1	0.5
2022-Jun-27 Mon	6.88	###	6.87	###			###	###	0.0
2022-Jun-24 Fri	6.89	###	###	6.75			16.0	16.0	0.5
2022-Jun-23 Thu	6.73	6.81	6.71	6.73	2,130,223	###	###	###	###
2022-Jun-22 Wed	###	6.75	###	###			78.6	78.6	0.0
2022-Jun-21 Tue	6.54	###	6.52	###			###	###	0.0
2022-Jun-20 Mon	6.5	6.56	###	6.47	2,036,152	6,678,578	52.2	52.2	0.5
2022-Jun-17 Fri	6.43	6.49	###	6.48			###	###	0.5
2022-Jun-16 Thu	###	###	6.54	6.54			31.6	31.6	0.5
2022-Jun-15 Wed	6.56	###	6.485	6.51			50.2	50.2	###
2022-Jun-14 Tue	###	###	6.47	6.54	5,626,474	18,201,643	48.2	48.2	0.5
2022-Jun-10 Fri	6.88	###	6.81	6.81			43.6	43.6	###
2022-Jun-09 Thu	###	###	6.87	###			41.6	41.6	0.0
2022-Jun-08 Wed	7.4	7.44	###	###	6,384,686	###	###	###	0.0
2022-Jun-07 Tue	7.54	7.55	###	###	2,301,179	8,686,950	###	###	0.0
2022-Jun-06 Mon	7.51	7.55	7.5	7.51	909,926	###	75.1	75.1	###
2022-Jun-03 Fri	7.52	7.57	7.49	7.56			###	###	0.5
2022-Jun-02 Thu	7.49	7.52	7.46	7.48	1,571,620	###	###	###	0.5
2022-Jun-01 Wed	7.54	###	7.52	7.56			80.6	80.6	0.5
2022-May-31 Tue	7.71	7.72	7.51	7.51	3,070,987	###	###	###	###
2022-May-30 Mon	###	7.72	###	7.7			###	###	0.6
2022-May-27 Fri	7.54	7.57	7.48	7.57			73.8	73.8	###
2022-May-26 Thu	7.53	7.59	7.48	7.48	2,238,770	###	###	###	0.5
2022-May-25 Wed	7.58	7.58	7.51	7.52			###	###	0.5
2022-May-24 Tue	7.53	###	7.51	7.57	2,370,273	8,900,375	###	###	###
2022-May-23 Mon	7.54	7.55	7.47	7.49	1,347,251	10,117,855	###	###	###
2022-May-20 Fri	7.41	7.52	7.4	7.5			67.5	67.5	0.5
2022-May-19 Thu	7.43	7.5	###	7.46			65.6	65.6	0.5
2022-May-18 Wed	7.55	###	7.51	7.52			###	###	0.5
2022-May-17 Tue	7.53	7.54	7.5	7.51	2,134,483	###	###	###	###
2022-May-16 Mon	7.46	7.55	7.45	7.52			78.1	78.1	0.5
2022-May-13 Fri	###	7.44	###	7.44	3,293,378	###	65.9	65.9	###
2022-May-12 Thu	7.41	7.44	###	###			###	###	0.0
2022-May-11 Wed	7.49	7.51	7.41	7.44			28.9	28.9	###
2022-May-10 Tue	###	###	7.54	###	3,219,128	###	###	###	0.0
2022-May-09 Mon	###	###	7.54	###	3,219,128	###	###	###	0.0
2022-May-06 Fri	7.77	7.78	###	7.7			39.4	39.4	0.6
2022-May-05 Thu	###	###	7.78	7.86			###	###	###
2022-May-04 Wed	###	###	7.87	###	4,505,457	17,728,973	###	###	0.0
2022-May-03 Tue	###	###	###	###			###	###	0.0
2022-May-02 Mon	###	###	###	###			###	###	0.0
2022-Apr-29 Fri	###	###	###	###			69.7	69.7	0.0
2022-Apr-28 Thu	###	###	###	###			72.6	72.6	0.0
2022-Apr-27 Wed	###	###	7.84	7.86			35.8	35.8	###
2022-Apr-26 Tue	###	###	###	###			###	###	0.0
2022-Apr-22 Fri	8	###	###	###			###	###	0.0
2022-Apr-21 Thu	###	###	8	###			###	###	0.0
2022-Apr-20 Wed	###	###	###	8	5,787,453	0	###	###	###
2022-Apr-19 Tue	8	###	7.89	###	10,214,621	40,296,679	###	###	0.0
2022-Apr-14 Thu	8.47	8.47	###	###			5.0	5.0	0.0
2022-Apr-13 Wed	8.46	8.58	8.41	8.53			###	###	###
2022-Apr-12 Tue	8.42	8.5	8.41	8.49			###	###	###
2022-Apr-11 Mon	8.45	8.48	8.41	8.44			50.0	50.0	0.6
2022-Apr-08 Fri	8.44	8.48	###	8.4	1,469,472	###	###	###	###
2022-Apr-07 Thu	8.45	8.5	###	8.42	1,451,542	6,169,053	45.5	45.5	###
2022-Apr-06 Wed	###	8.48	###	8.47			84.4	84.4	###
2022-Apr-05 Tue	8.25	###	8.22	###	2,792,780	11,478,325	75.3	75.3	0.0
2022-Apr-04 Mon	8.45	8.51	8.22	8.23	4,992,674	###	###	###	0.6
2022-Apr-01 Fri	###	###	8.42	8.5	4,327,578	###	25.9	25.9	0.6
2022-Mar-31 Thu	###	8.71	###	###			###	###	0.0
2022-Mar-30 Wed	###	8.71	###	###	3,283,970	14,301,689	###	###	0.0
2022-Mar-29 Tue	8.55	###	8.55	###			###	###	0.0
2022-Mar-28 Mon	8.47	8.52	8.45	8.49			78.3	78.3	###
2022-Mar-25 Fri	8.46	8.5	8.4	8.41	1,633,729	###	33.9	33.9	###
2022-Mar-24 Thu	8.41	8.46	###	8.43	1,334,546	5,645,129	###	###	0.6
2022-Mar-23 Wed	8.41	8.48	###	8.46	1,328,581	5,633,183	68.0	68.0	0.6
2022-Mar-22 Tue	8.41	8.44	###	###	1,474,128	6,220,820	31.9	31.9	0.0
2022-Mar-21 Mon	8.45	8.47	###	###			###	###	0.0
2022-Mar-18 Fri	###	8.46	###	8.41	6,345,558	###	###	###	###
2022-Mar-17 Thu	8.43	8.5	###	###	2,815,454	11,965,679	26.1	26.1	0.0
2022-Mar-16 Wed	###	###	###	8.27	2,543,186	0	73.2	73.2	###
2022-Mar-15 Tue	###	###	###	###			###	###	0.0
2022-Mar-14 Mon	###	###	###	###	1,470,449	0	73.9	73.9	0.0
2022-Mar-11 Fri	###	8	7.87	7.89	1,187,474	###	###	###	###
2022-Mar-10 Thu	7.8	###	7.8	###			###	###	0.0
2022-Mar-09 Wed	7.56	7.71	7.53	###			###	###	0.0
2022-Mar-08 Tue	7.59	###	7.55	7.55			45.7	45.7	###
2022-Mar-07 Mon	7.82	7.82	7.57	###			32.9	32.9	0.0
2022-Mar-04 Fri	7.8	7.85	7.71	7.81			###	###	0.6
2022-Mar-03 Thu	###	###	7.81	7.81	3,181,353	12,423,183	23.7	23.7	0.6
2022-Mar-02 Wed	7.87	###	7.8	7.8			###	###	0.6
2022-Mar-01 Tue	8	###	###	###			61.5	61.5	0.0
2022-Feb-28 Mon	###	###	###	8	2,835,475	0	###	###	###
2022-Feb-25 Fri	###	###	###	8	2,196,983	0	21.7	21.7	###
2022-Feb-24 Thu	8.2	8.28	###	###	2,826,923	###	###	###	0.0
2022-Feb-23 Wed	###	8.4	8.28	###			###	###	0.0
2022-Feb-22 Tue	###	8.42	8.275	###	1,945,728	###	62.2	62.2	0.0
2022-Feb-21 Mon	###	8.45	###	8.45			79.6	79.6	###
2022-Feb-18 Fri	8.42	8.5	8.4	8.43	2,019,676	###	62.2	62.2	0.6
2022-Feb-17 Thu	8.45	8.51	8.41	8.47			###	###	###
2022-Feb-16 Wed	8.43	8.5	###	8.42	2,439,755	10,368,958	36.0	36.0	###
2022-Feb-15 Tue	8.29	8.43	8.26	###			82.4	82.4	0.0
2022-Feb-14 Mon	###	8.42	###	###	4,048,277	17,043,246	###	###	0.0
2022-Feb-11 Fri	###	8.29	###	8.22	1,546,251	###	###	###	0.6
2022-Feb-10 Thu	8.24	8.27	###	8.26			###	###	0.6
2022-Feb-09 Wed	###	###	###	###	2,530,324	0	67.9	67.9	0.0
2022-Feb-08 Tue	7.89	###	7.88	###	1,612,724	###	80.2	80.2	0.0
2022-Feb-07 Mon	###	###	7.85	###			###	###	0.0
2022-Feb-04 Fri	###	###	7.86	###	1,728,849	6,794,376	###	###	0.0
2022-Feb-03 Thu	7.85	###	7.82	###	1,997,553	###	###	###	0.0
2022-Feb-02 Wed	7.8	7.87	7.8	7.85	3,822,756	###	68.0	68.0	###
2022-Feb-01 Tue	###	7.85	###	7.82	2,125,223	###	###	###	0.6
2022-Jan-31 Mon	7.75	7.75	###	###	2,208,589	8,558,282	25.6	25.6	0.0
2022-Jan-28 Fri	###	7.74	7.53	7.71			###	###	###
2022-Jan-27 Thu	7.71	7.8	7.49	7.56			47.0	47.0	0.5
2022-Jan-25 Tue	7.81	7.82	7.54	###	3,510,745	26,962,521	###	###	0.0
2022-Jan-24 Mon	7.84	###	7.75	7.83	1,930,453	###	###	###	###
2022-Jan-21 Fri	###	###	7.84	7.86	2,554,122	10,012,158	###	###	###
2022-Jan-20 Thu	###	###	8	###			28.0	28.0	0.0
2022-Jan-19 Wed	8.23	8.24	###	###			29.8	29.8	0.0
2022-Jan-18 Tue	###	###	8.25	8.27	1,098,551	4,531,522	31.7	31.7	###
2022-Jan-17 Mon	###	###	8.24	###			###	###	0.0
2022-Jan-14 Fri	###	###	8.21	8.23	1,515,459	6,220,959	25.6	25.6	0.6
2022-Jan-13 Thu	8.27	###	8.22	###	1,836,559	7,548,257	###	###	0.0
2022-Jan-12 Wed	8.27	8.29	8.2	8.21	1,426,644	11,762,679	###	###	###
2022-Jan-11 Tue	8.26	###	8.23	8.23	1,034,371	###	38.6	38.6	0.6
2022-Jan-10 Mon	8.25	8.29	8.21	8.29			###	###	0.6
2022-Jan-07 Fri	8.24	8.29	###	8.26	974,525	###	66.7	66.7	0.6
2022-Jan-06 Thu	8.24	8.26	###	###	1,342,455	###	###	###	0.0
2022-Jan-05 Wed	###	###	###	8.29	2,012,027	0	###	###	0.6
2022-Jan-04 Tue	###	###	###	###			71.0	71.0	0.0
2021-Dec-31 Fri	8.2	8.2	###	###			###	###	0.0
2021-Dec-30 Thu	8.27	8.27	###	8.2			###	###	0.6
2021-Dec-29 Wed	###	8.24	###	8.23	1,182,176	###	62.0	62.0	0.6
2021-Dec-24 Fri	###	###	###	###	848,484	0	64.6	64.6	0.0
2021-Dec-23 Thu	###	###	###	###			###	###	0.0
2021-Dec-22 Wed	8	8	###	###			35.1	35.1	0.0
2021-Dec-21 Tue	###	###	###	###	900,446	0	###	###	0.0
2021-Dec-20 Mon	###	###	###	###	1,979,256	0	###	###	0.0
2021-Dec-17 Fri	###	###	###	###	3,394,048	0	###	###	0.0
2021-Dec-16 Thu	###	###	###	###			###	###	0.0
2021-Dec-15 Wed	###	###	###	###			82.0	82.0	0.0
2021-Dec-14 Tue	8	###	7.87	###	2,250,946	8,857,472	###	###	0.0
2021-Dec-13 Mon	###	###	###	###			31.9	31.9	0.0
2021-Dec-10 Fri	###	8	###	###			###	###	0.0
2021-Dec-09 Thu	###	###	7.89	###			71.3	71.3	0.0
2021-Dec-08 Wed	###	###	7.87	###			24.9	24.9	0.0
2021-Dec-07 Tue	7.72	###	7.71	###	3,750,151	###	###	###	0.0
2021-Dec-06 Mon	###	###	###	###	2,155,127	0	82.1	82.1	0.0
2021-Dec-03 Fri	7.71	7.71	###	###			###	###	0.0
2021-Dec-02 Thu	###	###	7.57	###	2,041,226	7,726,040	71.9	71.9	0.0
2021-Dec-01 Wed	###	###	7.56	###	4,570,720	17,277,321	71.8	71.8	0.0
2021-Nov-30 Tue	7.81	7.87	###	###			18.2	18.2	0.0
2021-Nov-29 Mon	###	7.85	###	7.76			###	###	0.6
2021-Nov-26 Fri	###	###	7.75	7.75			###	###	###
2021-Nov-25 Thu	###	###	7.775	7.88			###	###	0.6
2021-Nov-24 Wed	###	###	###	###	2,498,842	0	###	###	0.0
2021-Nov-23 Tue	###	###	###	###			###	###	0.0
2021-Nov-22 Mon	###	###	###	###	2,164,159	0	33.7	33.7	0.0
2021-Nov-19 Fri	8.25	8.27	###	###			###	###	0.0
2021-Nov-18 Thu	###	###	8.22	8.22			###	###	0.6
2021-Nov-17 Wed	8.45	8.49	###	###	2,654,687	11,269,146	###	###	0.0
2021-Nov-16 Tue	8.5	8.54	8.43	8.46			###	###	0.6
2021-Nov-15 Mon	###	###	8.47	8.49			26.9	26.9	###
2021-Nov-12 Fri	###	###	###	###			29.3	29.3	0.0
2021-Nov-11 Thu	8.8	8.8	###	###			22.3	22.3	0.0
2021-Nov-10 Wed	8.8	8.8	###	8.73			41.2	41.2	###
2021-Nov-09 Tue	8.88	###	8.71	8.71	2,391,087	10,413,183	23.4	23.4	0.6
2021-Nov-08 Mon	8.7	8.85	###	8.85	1,503,374	6,652,429	84.2	84.2	0.6
2021-Nov-05 Fri	8.8	8.82	###	8.7			###	###	###
2021-Nov-04 Thu	###	8.78	###	8.78	2,498,122	10,966,755	80.9	80.9	0.6
2021-Nov-03 Wed	###	###	8.55	###	2,456,758	10,502,640	43.4	43.4	0.0
2021-Nov-02 Tue	8.76	8.8	8.51	8.53			21.2	21.2	###
2021-Nov-01 Mon	8.81	8.83	###	8.73	4,407,983	19,461,244	###	###	###
2021-Oct-29 Fri	###	###	8.8	8.8			###	###	0.6
2021-Oct-28 Thu	###	9	###	###			###	###	0.0
2021-Oct-27 Wed	###	9.29	###	9.21	2,080,640	9,664,572	###	###	0.7
2021-Oct-26 Tue	9.23	9.26	###	###			###	###	0.0
2021-Oct-25 Mon	###	9.23	###	9.2			###	###	0.7
2021-Oct-22 Fri	###	###	###	###			36.8	36.8	0.0
2021-Oct-21 Thu	9.22	9.24	###	###	3,431,546	15,853,742	35.9	35.9	0.0
2021-Oct-20 Wed	###	###	9.21	9.21			###	###	0.7
2021-Oct-19 Tue	###	9.4	9.28	9.28			###	###	0.7
2021-Oct-18 Mon	###	9.44	###	###	2,259,548	###	###	###	0.0
2021-Oct-15 Fri	9.4	9.43	###	###	2,571,989	12,126,928	###	###	0.0
2021-Oct-14 Thu	9.47	###	###	###	4,421,522	0	24.2	24.2	0.0
2021-Oct-13 Wed	###	###	###	###			###	###	0.0
2021-Oct-12 Tue	9.59	9.75	9.59	9.72			###	###	0.7
2021-Oct-11 Mon	9.7	9.76	###	9.73	1,338,178	###	###	###	###
2021-Oct-08 Fri	9.76	9.84	###	9.71	2,011,181	###	29.5	29.5	###
2021-Oct-07 Thu	9.58	9.74	9.57	9.74			###	###	0.7
2021-Oct-06 Wed	9.59	###	9.5	9.53			39.6	39.6	###
2021-Oct-05 Tue	###	9.54	9.29	9.5	2,647,289	24,924,225	87.3	87.3	0.7
2021-Oct-04 Mon	###	###	###	###			73.8	73.8	0.0
2021-Oct-01 Fri	9.23	###	###	9.28			###	###	0.7
2021-Sep-30 Thu	###	9.43	###	###	2,564,626	###	###	###	0.0
2021-Sep-29 Wed	###	###	###	9.25			###	###	###
2021-Sep-28 Tue	9.46	9.57	9.4	9.42	1,814,784	17,213,226	###	###	0.7
2021-Sep-27 Mon	9.29	9.49	9.29	9.46	2,057,872	###	82.5	82.5	0.7
2021-Sep-24 Fri	9.2	9.24	###	9.21			73.8	73.8	0.7
2021-Sep-23 Thu	###	###	###	###			###	###	0.0
2021-Sep-22 Wed	###	###	###	###	1,609,456	0	###	###	0.0
2021-Sep-21 Tue	###	###	###	###	2,423,086	0	58.9	58.9	0.0
2021-Sep-20 Mon	###	###	###	###			###	###	0.0
2021-Sep-17 Fri	###	9.5	9.26	9.46			77.4	77.4	0.7
2021-Sep-16 Thu	9.21	9.445	9.21	9.42	2,493,120	23,254,576	###	###	0.7
2021-Sep-15 Wed	###	###	###	###	1,890,183	0	38.5	38.5	0.0
2021-Sep-14 Tue	9.26	9.29	###	9.22	2,283,287	###	33.8	33.8	0.7
2021-Sep-13 Mon	###	###	9.22	###			###	###	0.0
2021-Sep-10 Fri	9.41	9.48	###	###			###	###	0.0
2021-Sep-09 Thu	9.58	9.7	###	9.41			###	###	0.7
2021-Sep-08 Wed	9.47	9.73	9.47	9.72	2,538,459	###	###	###	0.7
2021-Sep-07 Tue	9.54	###	9.48	9.58			70.3	70.3	0.7
2021-Sep-06 Mon	9.47	9.53	###	9.53	1,510,542	###	###	###	###
2021-Sep-03 Fri	9.48	9.55	9.47	9.52			63.6	63.6	###
2021-Sep-02 Thu	9.47	9.54	9.4	9.48	1,625,772	###	###	###	0.7
2021-Sep-01 Wed	9.4	9.51	###	9.51	1,693,146	###	###	###	###
2021-Aug-31 Tue	9.45	9.49	###	9.46			###	###	0.7
2021-Aug-30 Mon	9.5	9.57	###	9.45			33.0	33.0	0.7
2021-Aug-27 Fri	###	9.5	###	9.47	2,532,045	###	###	###	###
2021-Aug-26 Thu	9.26	###	9.25	###			###	###	0.0
2021-Aug-25 Wed	###	9.26	###	9.26			###	###	###
2021-Aug-24 Tue	9.24	9.25	###	###			###	###	0.0
2021-Aug-23 Mon	9.24	###	9.21	9.22			###	###	0.7
2021-Aug-20 Fri	9.45	9.49	9.22	9.28			###	###	0.7
2021-Aug-19 Thu	###	9.48	###	9.44	2,157,059	10,224,459	74.6	74.6	0.7
2021-Aug-18 Wed	###	9.48	###	###	1,986,970	###	###	###	0.0
2021-Aug-17 Tue	9.46	9.48	###	###	1,877,425	###	###	###	0.0
2021-Aug-16 Mon	9.57	9.59	###	9.42			###	###	0.7
2021-Aug-13 Fri	9.57	###	9.53	9.58	2,283,886	###	64.2	64.2	0.7
2021-Aug-12 Thu	###	###	9.53	9.57			###	###	###
2021-Aug-11 Wed	9.51	###	9.49	9.55			69.7	69.7	0.7
2021-Aug-10 Tue	9.43	9.49	###	9.45	2,366,584	11,229,441	68.2	68.2	0.7
2021-Aug-09 Mon	###	9.44	###	9.43			###	###	###
2021-Aug-06 Fri	9.2	###	###	9.29			###	###	###
2021-Aug-05 Thu	###	9.22	###	###	2,201,286	10,147,928	###	###	0.0
2021-Aug-04 Wed	###	###	###	###			67.7	67.7	0.0
2021-Aug-03 Tue	###	###	###	###	1,548,926	0	###	###	0.0
2021-Aug-02 Mon	###	###	9	###			###	###	0.0
2021-Jul-30 Fri	9	###	###	###			71.3	71.3	0.0
2021-Jul-29 Thu	###	###	###	###			###	###	0.0
2021-Jul-28 Wed	###	###	###	###	3,410,443	0	###	###	0.0
2021-Jul-27 Tue	###	###	###	###	2,598,352	0	###	###	0.0
2021-Jul-26 Mon	###	###	8.83	###	1,378,528	###	###	###	0.0
2021-Jul-23 Fri	###	###	8.88	###			###	###	0.0
2021-Jul-22 Thu	###	###	###	###	1,760,929	0	###	###	0.0
2021-Jul-21 Wed	8.82	###	8.81	8.85			70.9	70.9	0.6
2021-Jul-20 Tue	###	8.775	###	8.74	2,783,722	12,213,580	###	###	0.6
2021-Jul-19 Mon	8.8	8.86	###	8.82	3,250,558	14,399,971	###	###	###
2021-Jul-16 Fri	###	###	8.83	8.85			29.4	29.4	0.6
2021-Jul-15 Thu	9	9	8.89	8.89			###	###	###
2021-Jul-14 Wed	###	###	###	###	1,700,020	0	###	###	0.0
2021-Jul-13 Tue	###	###	###	###	4,853,851	0	###	###	0.0
2021-Jul-12 Mon	###	###	###	###	1,573,120	0	78.7	78.7	0.0
2021-Jul-09 Fri	8.89	###	8.84	###			###	###	0.0
2021-Jul-08 Thu	###	###	###	###	1,762,047	0	###	###	0.0
2021-Jul-07 Wed	###	###	###	###			65.7	65.7	0.0
2021-Jul-06 Tue	###	###	###	###	2,671,687	0	37.2	37.2	0.0
2021-Jul-05 Mon	###	###	###	###	1,466,122	0	35.8	35.8	0.0
2021-Jul-02 Fri	9	###	9	###	1,647,029	###	75.5	75.5	0.0
2021-Jul-01 Thu	###	###	###	###			###	###	0.0
2021-Jun-30 Wed	###	9.125	###	###			###	###	0.0
2021-Jun-29 Tue	###	###	###	###	1,597,420	0	###	###	0.0
2021-Jun-28 Mon	###	###	###	###			###	###	0.0
2021-Jun-25 Fri	###	###	###	###	1,856,776	0	39.1	39.1	0.0
2021-Jun-24 Thu	###	8.975	8.87	###	2,807,073	###	31.8	31.8	0.0
2021-Jun-23 Wed	9.22	9.26	###	###			25.5	25.5	0.0
2021-Jun-22 Tue	###	9.28	9	9.26			83.9	83.9	###
2021-Jun-21 Mon	###	###	8.78	8.78			###	###	0.6
2021-Jun-18 Fri	9.27	9.27	###	9.24	4,551,083	###	###	###	###
2021-Jun-17 Thu	9	9.27	###	9.27	8,312,743	###	93.1	93.1	0.7
2021-Jun-16 Wed	###	###	8.86	###	2,528,540	###	###	###	0.0
2021-Jun-15 Tue	8.78	###	8.78	###			83.8	83.8	0.0
2021-Jun-11 Fri	8.82	8.85	8.72	8.77	2,526,380	22,194,248	###	###	###
2021-Jun-10 Thu	###	###	8.82	###			###	###	0.0
2021-Jun-09 Wed	9	###	8.885	###	4,378,171	19,450,024	36.7	36.7	0.0
2021-Jun-08 Tue	###	###	###	9	1,219,686	0	73.2	73.2	0.6
2021-Jun-07 Mon	9	###	###	###	1,620,226	0	46.1	46.1	0.0
2021-Jun-04 Fri	###	###	###	9			###	###	0.6
2021-Jun-03 Thu	8.87	###	8.85	###			###	###	0.0
2021-Jun-02 Wed	8.87	8.89	8.82	8.87	1,303,670	###	###	###	###
2021-Jun-01 Tue	###	###	8.81	8.86			###	###	0.6
2021-May-31 Mon	###	###	8.89	###	2,681,271	11,918,249	###	###	0.0
2021-May-28 Fri	###	###	8.88	###			70.6	70.6	0.0
2021-May-27 Thu	###	###	8.81	8.82			28.6	28.6	###
2021-May-26 Wed	8.86	###	8.77	8.89			68.0	68.0	###
2021-May-25 Tue	8.82	8.86	8.76	8.86			69.5	69.5	0.6
2021-May-24 Mon	8.78	8.85	8.76	8.8			###	###	0.6
2021-May-21 Fri	8.79	8.83	###	8.78			###	###	0.6
2021-May-20 Thu	8.7	8.8	###	8.8			###	###	0.6
2021-May-19 Wed	8.7	8.76	###	###			###	###	0.0
2021-May-18 Tue	8.8	8.83	8.75	8.79	900,557	###	###	###	0.6
2021-May-17 Mon	8.83	###	8.78	8.79			###	###	0.6
2021-May-14 Fri	8.84	8.88	8.78	8.82	1,310,143	###	39.7	39.7	###
2021-May-13 Thu	###	8.79	###	8.76	2,011,049	###	###	###	0.6
2021-May-12 Wed	###	###	###	###	2,917,220	0	21.1	21.1	0.0
2021-May-11 Tue	###	###	###	###	1,112,348	0	57.0	57.0	0.0
2021-May-10 Mon	###	###	###	9			###	###	0.6
2021-May-07 Fri	###	###	###	###			###	###	0.0
2021-May-06 Thu	###	###	8.89	###			40.7	40.7	0.0
2021-May-05 Wed	###	###	###	###			###	###	0.0
2021-May-04 Tue	###	9.2	###	###	5,122,858	23,565,146	40.3	40.3	0.0
2021-May-03 Mon	###	9.21	###	###			86.5	86.5	0.0
2021-Apr-30 Fri	###	###	###	###	2,837,451	0	###	###	0.0
2021-Apr-29 Thu	9.21	9.21	###	###			###	###	0.0
2021-Apr-28 Wed	9.2	9.27	###	###	2,364,887	10,961,251	###	###	0.0
2021-Apr-27 Tue	###	9.2	###	###			###	###	0.0
2021-Apr-26 Mon	###	###	###	###			###	###	0.0
2021-Apr-23 Fri	9	###	###	###			79.3	79.3	0.0
2021-Apr-22 Thu	###	###	8.88	###			24.6	24.6	0.0
2021-Apr-21 Wed	###	9.125	###	###			###	###	0.0
2021-Apr-20 Tue	9	9.21	###	###			###	###	0.0
2021-Apr-19 Mon	###	9	8.88	###	2,997,044	26,793,573	41.9	41.9	0.0
2021-Apr-16 Fri	###	###	8.85	###			###	###	0.0
2021-Apr-15 Thu	###	###	8.76	8.83			###	###	###
2021-Apr-14 Wed	8.86	###	8.8	###	3,278,751	###	###	###	0.0
2021-Apr-13 Tue	###	###	8.86	8.89	2,315,126	###	35.2	35.2	###
2021-Apr-12 Mon	8.72	###	8.72	###			###	###	0.0
2021-Apr-09 Fri	###	8.73	###	8.73			###	###	###
2021-Apr-08 Thu	###	8.79	###	8.72	2,327,748	10,230,452	###	###	0.6
2021-Apr-07 Wed	###	8.73	###	###			38.7	38.7	0.0
2021-Apr-06 Tue	8.75	8.78	###	###			31.4	31.4	0.0
2021-Apr-01 Thu	###	8.72	8.56	###	4,366,457	37,726,188	###	###	0.0
2021-Mar-31 Wed	8.56	8.74	8.52	###			###	###	0.0
2021-Mar-30 Tue	###	###	###	8.52	3,354,947	0	51.3	51.3	0.6
2021-Mar-29 Mon	8.73	8.75	8.5	8.54	3,787,484	32,667,049	29.8	29.8	###
2021-Mar-26 Fri	8.58	8.78	8.57	8.7			###	###	###
2021-Mar-25 Thu	8.5	###	8.46	8.56			75.9	75.9	###
2021-Mar-24 Wed	8.51	8.59	8.46	8.46			38.8	38.8	0.6
2021-Mar-23 Tue	8.5	###	8.44	8.51	3,637,889	###	###	###	0.6
2021-Mar-22 Mon	8.46	8.56	8.41	8.5			71.8	71.8	0.6
2021-Mar-19 Fri	8.47	8.56	8.44	8.49	5,234,085	44,489,722	64.5	64.5	###
2021-Mar-18 Thu	8.58	###	8.44	8.49			###	###	###
2021-Mar-17 Wed	8.72	8.87	###	###	4,616,684	###	41.4	41.4	0.0
2021-Mar-16 Tue	8.72	###	8.71	8.74	5,669,254	###	###	###	0.6
2021-Mar-15 Mon	8.89	###	###	8.72			24.2	24.2	0.6
2021-Mar-12 Fri	###	###	###	8.89	2,288,922	0	29.2	29.2	###
2021-Mar-11 Thu	###	###	8.83	8.88	2,489,071	10,989,248	40.3	40.3	0.6
2021-Mar-10 Wed	8.86	###	8.75	8.83			41.0	41.0	###
2021-Mar-09 Tue	###	###	8.83	8.86	3,710,982	16,383,985	###	###	0.6
2021-Mar-08 Mon	###	9.28	###	###			###	###	0.0
2021-Mar-05 Fri	###	###	###	###	7,654,042	0	###	###	0.0
2021-Mar-04 Thu	9	###	8.89	###	5,211,553	23,165,353	###	###	0.0
2021-Mar-03 Wed	###	###	8.83	9			73.7	73.7	0.6
2021-Mar-02 Tue	9	###	###	###	5,590,527	0	56.8	56.8	0.0
2021-Mar-01 Mon	8.8	###	8.75	###			###	###	0.0
2021-Feb-26 Fri	###	###	8.71	8.79			37.5	37.5	0.6
2021-Feb-25 Thu	###	9.2	8.83	###	7,350,244	66,262,449	26.1	26.1	0.0
2021-Feb-24 Wed	###	9.44	###	###			43.5	43.5	0.0
2021-Feb-23 Tue	###	###	###	9.21	11,994,579	0	97.9	97.9	0.7
2021-Feb-22 Mon	8.41	8.41	8.41	8.41	0				###
2021-Feb-19 Fri	8.41	8.41	8.41	8.41			76.6	76.6	###
2021-Feb-18 Thu	###	8.72	###	8.41			20.1	20.1	###
2021-Feb-17 Wed	###	8.75	###	###			###	###	0.0
2021-Feb-16 Tue	8.59	8.78	###	8.56			###	###	###
2021-Feb-15 Mon	###	###	###	8.59	3,253,980	0	90.8	90.8	###
2021-Feb-12 Fri	8.21	8.28	###	###			41.5	41.5	0.0
2021-Feb-11 Thu	8.27	###	8.2	8.25	1,012,783	###	###	###	###
2021-Feb-10 Wed	8.29	###	8.26	###	1,314,146	5,427,422	69.2	69.2	0.0
2021-Feb-09 Tue	###	8.4	8.21	8.22	1,080,378	###	###	###	0.6
2021-Feb-08 Mon	8.5	8.54	###	8.4	1,175,221	###	###	###	###
2021-Feb-05 Fri	###	8.56	###	8.55	2,193,680	9,388,950	###	###	###
2021-Feb-04 Thu	###	8.45	8.28	###			76.0	76.0	0.0
2021-Feb-03 Wed	###	###	###	###			###	###	0.0
2021-Feb-02 Tue	###	###	###	###			###	###	0.0
2021-Feb-01 Mon	###	###	7.78	###	1,507,620	5,864,641	78.4	78.4	0.0
2021-Jan-29 Fri	8.25	8.28	###	###	2,158,053	###	31.7	31.7	0.0
2021-Jan-28 Thu	8.27	###	###	###			###	###	0.0
2021-Jan-27 Wed	###	8.58	8.29	###	2,518,924	21,247,123	###	###	0.0
2021-Jan-25 Mon	###	###	8.24	###	1,190,721	4,905,770	###	###	0.0
2021-Jan-22 Fri	8.24	###	8.21	###			75.2	75.2	0.0
2021-Jan-21 Thu	###	###	8.23	8.28	1,255,524	5,166,481	38.5	38.5	###
2021-Jan-20 Wed	8.25	###	8.175	8.24	1,909,125	7,803,548	35.0	35.0	0.6
2021-Jan-19 Tue	###	8.25	###	8.2			###	###	0.6
2021-Jan-18 Mon	8.28	8.28	###	###			###	###	0.0
2021-Jan-15 Fri	###	8.43	8.28	###			###	###	0.0
2021-Jan-14 Thu	8.21	8.26	###	###	824,874	3,406,729	35.7	35.7	0.0
2021-Jan-13 Wed	###	8.26	###	8.24			72.6	72.6	0.6
2021-Jan-12 Tue	###	###	###	8.2	2,281,627	0	###	###	0.6
2021-Jan-11 Mon	8	###	###	###			83.5	83.5	0.0
2021-Jan-08 Fri	###	###	###	###	1,295,080	0	###	###	0.0
2021-Jan-07 Thu	7.84	###	7.83	###			84.8	84.8	0.0
2021-Jan-06 Wed	###	7.73	###	7.7	1,204,827	4,656,656	###	###	0.6
2021-Jan-05 Tue	7.75	7.79	###	7.7			30.4	30.4	0.6
2021-Jan-04 Mon	7.76	7.82	7.74	7.76			56.0	56.0	0.6
2020-Dec-31 Thu	7.83	7.85	7.74	7.74			28.4	28.4	0.6
2020-Dec-30 Wed	7.81	7.855	7.74	7.83			###	###	###
2020-Dec-29 Tue	7.87	###	7.83	7.85	576,027	2,255,145	30.1	30.1	###
2020-Dec-24 Thu	7.83	###	7.83	7.83	504,284	1,974,271	###	###	###
2020-Dec-23 Wed	7.7	7.85	7.7	7.82	808,085	###	76.3	76.3	0.6
2020-Dec-22 Tue	7.7	7.78	###	###			###	###	0.0
2020-Dec-21 Mon	7.74	7.77	###	7.77	833,659	###	72.7	72.7	0.6
2020-Dec-18 Fri	7.86	7.87	7.76	7.76	2,257,574	17,642,940	###	###	0.6
2020-Dec-17 Thu	###	###	7.88	7.89			34.3	34.3	###
2020-Dec-16 Wed	7.89	###	7.86	7.87	1,467,229	###	42.8	42.8	0.6
2020-Dec-15 Tue	7.82	7.87	7.75	7.82			77.6	77.6	0.6
2020-Dec-14 Mon	7.75	7.89	7.74	7.83	1,275,786	###	###	###	###
2020-Dec-11 Fri	###	7.83	###	7.79	1,578,822	6,181,088	###	###	###
2020-Dec-10 Thu	7.72	7.79	###	7.71			50.1	50.1	###
2020-Dec-09 Wed	7.84	7.85	7.72	7.75	1,807,882	###	32.0	32.0	###
2020-Dec-08 Tue	###	###	7.77	7.8			###	###	0.6
2020-Dec-07 Mon	###	7.945	7.84	7.88			44.4	44.4	0.6
2020-Dec-04 Fri	7.78	###	7.77	7.87	1,223,254	4,752,341	###	###	0.6
2020-Dec-03 Thu	7.78	7.83	###	7.78	1,297,428	###	###	###	0.6
2020-Dec-02 Wed	7.72	7.75	###	7.73			###	###	0.6
2020-Dec-01 Tue	###	7.71	7.48	###	2,476,373	18,808,052	###	###	0.0
2020-Nov-30 Mon	###	###	7.72	7.72			###	###	###
2020-Nov-27 Fri	7.88	8	7.85	###	2,042,356	16,185,671	###	###	0.0
2020-Nov-26 Thu	###	###	7.78	7.89			38.3	38.3	###
2020-Nov-25 Wed	7.8	8	7.79	###	3,217,347	25,400,954	###	###	0.0
2020-Nov-24 Tue	7.48	7.73	7.45	7.71			###	###	###
2020-Nov-23 Mon	7.46	7.48	###	7.43			###	###	###
2020-Nov-20 Fri	7.41	7.47	###	7.45			69.6	69.6	0.5
2020-Nov-19 Thu	###	7.45	7.25	7.4	2,604,229	19,141,083	###	###	0.5
2020-Nov-18 Wed	###	###	###	7.26	3,006,055	0	###	###	0.5
2020-Nov-17 Tue	###	###	###	###	2,810,857	0	78.2	78.2	0.0
2020-Nov-16 Mon	6.83	###	###	###	163,777	0	82.2	82.2	0.0
2020-Nov-13 Fri	6.74	6.8	###	6.8	2,014,524	6,849,381	68.2	68.2	0.5
2020-Nov-12 Thu	6.81	6.87	6.77	6.82	3,466,275	###	72.7	72.7	0.5
2020-Nov-11 Wed	###	6.8	6.59	6.8	3,227,924	21,610,951	###	###	0.5
2020-Nov-10 Tue	###	6.79	6.53	6.58	3,051,087	###	50.7	50.7	0.5
2020-Nov-09 Mon	6.44	6.485	###	6.4	1,610,388	5,221,683	24.5	24.5	0.5
2020-Nov-06 Fri	###	6.45	###	6.4	2,157,582	###	68.7	68.7	0.5
2020-Nov-05 Thu	###	###	6.21	###	4,033,324	12,523,471	62.3	62.3	0.0
2020-Nov-04 Wed	###	6.42	###	6.27			22.2	22.2	0.4
2020-Nov-03 Tue	6.47	6.5	###	6.45			###	###	###
2020-Nov-02 Mon	6.46	6.51	###	6.42	3,130,340	10,189,256	###	###	0.5
2020-Oct-30 Fri	###	6.5	###	6.42	2,322,473	###	84.8	84.8	0.5
2020-Oct-29 Thu	###	###	6.25	6.29			###	###	###
2020-Oct-28 Wed	6.47	6.48	###	6.42	1,257,359	4,073,843	###	###	0.5
2020-Oct-27 Tue	###	###	6.44	6.51			###	###	###
2020-Oct-26 Mon	6.74	6.77	###	###	1,843,959	###	###	###	0.0
2020-Oct-23 Fri	###	6.75	###	6.71			75.2	75.2	###
2020-Oct-22 Thu	###	6.71	###	###			35.8	35.8	0.0
2020-Oct-21 Wed	6.72	6.79	###	6.74			67.9	67.9	###
2020-Oct-20 Tue	6.85	6.85	6.72	6.74	1,836,553	###	###	###	###
2020-Oct-19 Mon	###	###	6.85	6.89			###	###	0.5
2020-Oct-16 Fri	6.86	###	6.86	###			###	###	0.0
2020-Oct-15 Thu	6.75	###	###	6.88			###	###	###
2020-Oct-14 Wed	###	6.74	###	6.73			###	###	###
2020-Oct-13 Tue	###	6.43	###	6.4			81.2	81.2	0.5
2020-Oct-12 Mon	6.27	###	###	###	2,011,052	0	66.5	66.5	0.0
2020-Oct-09 Fri	###	###	###	6.29			###	###	###
2020-Oct-08 Thu	6.2	6.25	###	###	1,841,825	###	35.0	35.0	0.0
2020-Oct-07 Wed	###	###	###	###	3,442,570	0	77.0	77.0	0.0
2020-Oct-06 Tue	###	###	###	###			73.7	73.7	0.0
2020-Oct-05 Mon	5.7	###	###	###			87.1	87.1	0.0
2020-Oct-02 Fri	5.74	5.78	###	###			###	###	0.0
2020-Oct-01 Thu	5.8	5.84	5.74	5.76			29.3	29.3	###
2020-Sep-30 Wed	5.85	5.88	###	5.73			###	###	###
2020-Sep-29 Tue	###	###	5.87	5.89	6,544,258	###	5.5	5.5	###
2020-Sep-28 Mon	6.2	###	###	###			84.4	84.4	0.0
2020-Sep-25 Fri	###	6.27	###	6.21			###	###	###
2020-Sep-24 Thu	###	6.045	5.84	###	1,758,386	###	86.2	86.2	0.0
2020-Sep-23 Wed	5.89	###	5.86	###	3,024,924	8,863,027	###	###	0.0
2020-Sep-22 Tue	###	###	5.76	5.84			###	###	0.4
2020-Sep-21 Mon	6	###	###	###			###	###	0.0
2020-Sep-18 Fri	###	###	###	###	3,030,029	0	26.8	26.8	0.0
2020-Sep-17 Thu	###	6.125	###	###	2,197,623	6,730,220	53.0	53.0	0.0
2020-Sep-16 Wed	###	###	###	###			###	###	0.0
2020-Sep-15 Tue	###	###	6	6	2,244,044	###	###	###	0.4
2020-Sep-14 Mon	###	6.2	###	###	2,386,544	7,398,286	75.4	75.4	0.0
2020-Sep-11 Fri	###	###	6	6	1,332,551	3,997,653	35.7	35.7	0.4
2020-Sep-10 Thu	###	###	###	###			###	###	0.0
2020-Sep-09 Wed	###	###	###	###	1,735,571	0	69.5	69.5	0.0
2020-Sep-08 Tue	###	6.23	###	6.23			###	###	0.4
2020-Sep-07 Mon	###	###	###	###	1,869,345	0	###	###	0.0
2020-Sep-04 Fri	###	###	6.025	###			###	###	0.0
2020-Sep-03 Thu	###	###	###	6.29	4,276,246	0	80.9	80.9	###
2020-Sep-02 Wed	###	###	###	###			71.1	71.1	0.0
2020-Sep-01 Tue	###	###	###	###			###	###	0.0
2020-Aug-31 Mon	###	###	###	###			70.4	70.4	0.0
2020-Aug-28 Fri	###	6.23	###	###	2,090,649	6,512,371	74.3	74.3	0.0
2020-Aug-27 Thu	###	###	###	###			33.9	33.9	0.0
2020-Aug-26 Wed	###	###	###	###			33.7	33.7	0.0
2020-Aug-25 Tue	###	6.2	###	6.2	4,837,643	###	###	###	0.4
2020-Aug-24 Mon	###	###	5.84	5.88			###	###	0.4
2020-Aug-21 Fri	###	###	###	###	1,822,073	0	###	###	0.0
2020-Aug-20 Thu	###	###	###	###			###	###	0.0
2020-Aug-19 Wed	###	###	###	6	1,616,971	0	37.1	37.1	0.4
2020-Aug-18 Tue	###	###	5.85	###	2,534,352	7,412,979	###	###	0.0
2020-Aug-17 Mon	###	###	###	###			###	###	0.0
2020-Aug-14 Fri	###	6.22	###	###			###	###	0.0
2020-Aug-13 Thu	6.21	6.28	###	###	1,905,879	###	34.8	34.8	0.0
2020-Aug-12 Wed	###	6.26	###	6.23			###	###	0.4
2020-Aug-11 Tue	###	6.24	###	###			###	###	0.0
2020-Aug-10 Mon	###	###	###	###			###	###	0.0
2020-Aug-07 Fri	5.86	###	5.84	###			72.2	72.2	0.0
2020-Aug-06 Thu	5.84	###	5.83	5.88			68.8	68.8	0.4
2020-Aug-05 Wed	5.75	5.81	###	5.78			69.8	69.8	0.4
2020-Aug-04 Tue	5.87	###	5.78	5.8	3,177,883	9,184,081	26.4	26.4	0.4
2020-Aug-03 Mon	###	###	5.72	5.77			22.7	22.7	0.4
2020-Jul-31 Fri	###	###	###	###			###	###	0.0
2020-Jul-30 Thu	6.23	6.27	###	###			29.8	29.8	0.0
2020-Jul-29 Wed	###	6.26	###	###	2,080,186	6,510,982	###	###	0.0
2020-Jul-28 Tue	###	###	###	###			77.2	77.2	0.0
2020-Jul-27 Mon	###	6.23	###	###			30.7	30.7	0.0
2020-Jul-24 Fri	###	6.42	###	###	3,456,253	11,094,572	###	###	0.0
2020-Jul-23 Thu	6.26	6.43	6.25	6.43			82.0	82.0	###
2020-Jul-22 Wed	###	6.43	6.26	###			33.0	33.0	0.0
2020-Jul-21 Tue	###	###	###	###			82.3	82.3	0.0
2020-Jul-20 Mon	6.24	6.24	###	###	2,871,324	###	18.7	18.7	0.0
2020-Jul-17 Fri	6.24	6.28	###	6.22			###	###	0.4
2020-Jul-16 Thu	6.22	6.28	###	6.24	2,310,472	7,254,882	###	###	0.4
2020-Jul-15 Wed	6.25	6.25	###	###	2,121,559	6,629,871	21.1	21.1	0.0
2020-Jul-14 Tue	###	6.23	###	6.22			###	###	0.4
2020-Jul-13 Mon	###	###	###	###			###	###	0.0
2020-Jul-10 Fri	###	###	###	###	1,294,059	0	###	###	0.0
2020-Jul-09 Thu	6.2	6.24	###	###	1,736,674	5,418,422	###	###	0.0
2020-Jul-08 Wed	###	6.25	###	###	2,150,382	6,719,943	###	###	0.0
2020-Jul-07 Tue	###	6.48	6.21	6.23			31.5	31.5	0.4
2020-Jul-06 Mon	###	6.41	###	###	3,094,221	9,916,978	###	###	0.0
2020-Jul-03 Fri	###	###	###	###			27.9	27.9	0.0
2020-Jul-02 Thu	6.22	###	###	6.29			###	###	###
2020-Jul-01 Wed	6.21	6.24	###	6.2			30.5	30.5	0.4
2020-Jun-30 Tue	6.25	###	###	###	3,265,950	0	28.0	28.0	0.0
2020-Jun-29 Mon	6.24	6.25	###	###	3,018,075	9,431,484	39.3	39.3	0.0
2020-Jun-26 Fri	###	6.43	###	###			74.2	74.2	0.0
2020-Jun-25 Thu	6.26	###	6.22	6.24	2,818,645	8,765,985	49.2	49.2	0.4
2020-Jun-24 Wed	6.42	6.45	6.27	6.4			###	###	0.5
2020-Jun-23 Tue	###	6.44	6.27	###	5,072,124	32,233,348	###	###	0.0
2020-Jun-22 Mon	6.22	###	###	###			79.1	79.1	0.0
2020-Jun-19 Fri	###	6.43	6.22	6.27			###	###	0.4
2020-Jun-18 Thu	###	###	6.21	###	4,497,322	13,964,184	37.7	37.7	0.0
2020-Jun-17 Wed	6.41	6.48	6.22	###	3,850,025	24,447,658	###	###	0.0
2020-Jun-16 Tue	###	6.46	6.27	###	5,661,325	###	23.7	23.7	0.0
2020-Jun-15 Mon	###	###	###	###			36.2	36.2	0.0
2020-Jun-12 Fri	###	###	###	6.29	5,701,420	0	82.0	82.0	###
2020-Jun-11 Thu	###	6.73	6.455	6.46	5,449,771	###	###	###	###
2020-Jun-10 Wed	6.77	6.82	6.57	6.79	7,720,958	###	66.4	66.4	0.5
2020-Jun-09 Tue	6.5	6.87	6.5	6.76			88.6	88.6	0.5
2020-Jun-05 Fri	5.72	6.26	5.72	6.21	8,516,144	###	###	###	###
2020-Jun-04 Thu	###	5.8	###	5.7			71.2	71.2	0.4
2020-Jun-03 Wed	5.45	###	5.45	5.56			###	###	0.4
2020-Jun-02 Tue	5.25	5.445	5.25	5.41	4,192,626	###	###	###	###
2020-Jun-01 Mon	5.24	###	###	5.24	5,469,646	0	###	###	0.4
2020-May-29 Fri	5.52	5.52	###	###			###	###	0.0
2020-May-28 Thu	###	5.76	5.48	5.54	6,329,526	###	29.6	29.6	0.4
2020-May-27 Wed	###	5.53	###	5.43	7,680,854	###	###	###	0.4
2020-May-26 Tue	4.78	###	4.78	###	4,658,346	11,133,446	88.9	88.9	0.0
2020-May-25 Mon	4.79	4.84	4.71	4.77			29.7	29.7	###
2020-May-22 Fri	4.85	4.89	4.75	4.77	1,380,789	###	26.5	26.5	###
2020-May-21 Thu	###	###	4.83	4.85			###	###	###
2020-May-20 Wed	4.81	4.89	4.76	4.87			64.3	64.3	0.3
2020-May-19 Tue	4.79	4.88	4.76	4.88	5,676,576	###	###	###	0.3
2020-May-18 Mon	4.73	4.77	###	###	2,294,881	###	23.7	23.7	0.0
2020-May-15 Fri	###	4.77	4.57	4.72	4,047,142	18,900,153	81.2	81.2	0.3
2020-May-14 Thu	4.56	###	4.51	###			82.7	82.7	0.0
2020-May-13 Wed	###	###	4.58	###	3,223,082	7,380,857	30.3	30.3	0.0
2020-May-12 Tue	4.82	4.83	###	4.71			###	###	###
2020-May-11 Mon	4.87	###	4.81	4.84			28.1	28.1	0.3
2020-May-08 Fri	4.75	4.89	4.71	4.83			75.6	75.6	0.3
2020-May-07 Thu	4.73	4.77	###	###	2,253,378	###	###	###	0.0
2020-May-06 Wed	4.82	4.84	4.72	4.75	2,084,857	###	###	###	###
2020-May-05 Tue	4.82	4.88	4.76	4.81			31.4	31.4	###
2020-May-04 Mon	4.81	4.83	###	4.78	4,378,774	###	33.2	33.2	###
2020-May-01 Fri	###	###	4.84	4.84			16.6	16.6	0.3
2020-Apr-30 Thu	4.8	5.21	4.8	5.21	6,821,888	34,143,549	###	###	0.4
2020-Apr-29 Wed	4.7	4.78	4.685	4.75	3,928,947	18,593,741	66.5	66.5	###
2020-Apr-28 Tue	###	4.79	###	###	2,890,248	6,922,143	70.8	70.8	0.0
2020-Apr-27 Mon	4.71	4.71	###	###	2,734,086	6,438,772	23.4	23.4	0.0
2020-Apr-24 Fri	###	4.75	###	4.7			72.6	72.6	0.3
2020-Apr-23 Thu	4.74	4.81	###	###			###	###	0.0
2020-Apr-22 Wed	###	4.75	4.51	###			###	###	0.0
2020-Apr-21 Tue	4.88	###	4.76	4.76			###	###	###
2020-Apr-20 Mon	###	###	4.88	4.89			###	###	###
2020-Apr-17 Fri	###	###	###	5			59.7	59.7	0.4
2020-Apr-16 Thu	###	###	4.8	###			###	###	0.0
2020-Apr-15 Wed	###	5.26	###	###			30.3	30.3	0.0
2020-Apr-14 Tue	###	5.22	###	###	5,601,144	14,618,985	###	###	0.0
2020-Apr-09 Thu	5	###	###	###	4,429,183	0	###	###	0.0
2020-Apr-08 Wed	###	###	4.76	###	6,134,284	###	###	###	0.0
2020-Apr-07 Tue	5.2	5.26	###	###	4,007,773	10,540,442	40.5	40.5	0.0
2020-Apr-06 Mon	###	###	###	###			65.5	65.5	0.0
2020-Apr-03 Fri	###	###	4.86	4.89	2,613,288	6,350,289	###	###	###
2020-Apr-02 Thu	###	###	4.87	###	4,198,451	10,223,228	60.9	60.9	0.0
2020-Apr-01 Wed	###	###	4.88	###			30.4	30.4	0.0
2020-Mar-31 Tue	###	5.26	###	5	6,638,971	###	22.7	22.7	0.4
2020-Mar-30 Mon	4.8	###	4.75	###	4,243,124	###	78.1	78.1	0.0
2020-Mar-27 Fri	###	###	4.78	4.78			###	###	###
2020-Mar-26 Thu	###	###	4.8	###			55.3	55.3	0.0
2020-Mar-25 Wed	###	###	###	4.8	6,753,527	0	###	###	0.3
2020-Mar-24 Tue	4.84	###	4.56	4.7	5,946,179	13,557,288	16.9	16.9	0.3
2020-Mar-23 Mon	5.25	5.28	4.85	4.85			35.7	35.7	###
2020-Mar-20 Fri	###	5.72	5.42	5.56	6,882,253	38,334,149	###	###	0.4
2020-Mar-19 Thu	5.57	5.8	###	5.48			###	###	###
2020-Mar-18 Wed	5.45	5.54	5.22	5.44	4,478,483	###	###	###	0.4
2020-Mar-17 Tue	###	5.5	###	5.48			###	###	###
2020-Mar-16 Mon	###	###	5.23	5.23			24.8	24.8	###
2020-Mar-13 Fri	###	###	5.27	###	8,279,640	21,816,851	74.3	74.3	0.0
2020-Mar-12 Thu	###	6.28	5.82	###			###	###	0.0
2020-Mar-11 Wed	6.72	6.76	6.27	6.29			19.3	19.3	###
2020-Mar-10 Tue	###	###	5.84	###			85.2	85.2	0.0
2020-Mar-09 Mon	6.71	6.74	###	###			39.8	39.8	0.0
2020-Mar-06 Fri	###	###	###	###	4,280,048	0	###	###	0.0
2020-Mar-05 Thu	###	###	###	7.22	3,378,978	0	###	###	0.5
2020-Mar-04 Wed	###	7.26	###	###			37.8	37.8	0.0
2020-Mar-03 Tue	7.47	###	7.25	7.26			###	###	0.5
2020-Mar-02 Mon	7.4	7.4	###	###	5,349,652	###	29.4	29.4	0.0
2020-Feb-28 Fri	7.48	###	###	7.49			###	###	###
2020-Feb-27 Thu	###	###	7.28	###			###	###	0.0
2020-Feb-26 Wed	###	7.4	###	###			49.2	49.2	0.0
2020-Feb-25 Tue	7.44	7.46	7.27	7.45			###	###	0.5
2020-Feb-24 Mon	###	###	7.5	7.54	1,807,444	###	###	###	0.5
2020-Feb-21 Fri	###	7.7	###	###	1,540,476	###	78.0	78.0	0.0
2020-Feb-20 Thu	7.55	###	7.54	###	1,514,729	5,710,528	###	###	0.0
2020-Feb-19 Wed	###	###	7.52	7.56	1,599,126	###	26.2	26.2	0.5
2020-Feb-18 Tue	###	###	7.54	###	1,477,048	5,568,470	###	###	0.0
2020-Feb-17 Mon	###	###	7.57	7.59			###	###	0.5
2020-Feb-14 Fri	7.59	###	7.55	###			77.2	77.2	0.0
2020-Feb-13 Thu	###	###	7.57	7.57	1,981,945	###	36.0	36.0	###
2020-Feb-12 Wed	7.59	###	7.545	7.59	1,509,678	###	###	###	0.5
2020-Feb-11 Tue	7.58	###	7.53	7.57	1,614,180	6,077,387	###	###	###
2020-Feb-10 Mon	7.52	7.57	7.475	7.55	1,669,340	###	###	###	###
2020-Feb-07 Fri	###	###	7.49	7.52			24.6	24.6	0.5
2020-Feb-06 Thu	7.53	###	7.51	###			79.5	79.5	0.0
2020-Feb-05 Wed	7.58	7.58	7.45	7.45			16.7	16.7	0.5
2020-Feb-04 Tue	7.47	7.585	7.46	7.49	1,586,042	###	###	###	###
2020-Feb-03 Mon	7.56	7.57	7.47	7.47			35.7	35.7	###
2020-Jan-31 Fri	###	7.77	###	###	4,831,274	###	72.9	72.9	0.0
2020-Jan-30 Thu	7.51	7.59	7.46	7.58	2,011,688	15,137,952	83.3	83.3	###
2020-Jan-29 Wed	7.44	7.52	7.43	7.48	1,960,824	14,657,159	73.8	73.8	0.5
2020-Jan-28 Tue	7.45	7.47	###	7.41	1,933,454	7,221,450	38.0	38.0	###
2020-Jan-24 Fri	7.4	7.54	###	7.51	3,096,022	###	###	###	###
2020-Jan-23 Thu	7.4	7.41	###	###	1,414,454	5,240,552	31.4	31.4	0.0
2020-Jan-22 Wed	###	7.44	7.27	7.4	3,773,872	27,756,828	###	###	0.5
2020-Jan-21 Tue	###	7.4	###	###			31.5	31.5	0.0
2020-Jan-20 Mon	7.4	7.425	###	###			###	###	0.0
2020-Jan-17 Fri	7.43	7.49	###	###			###	###	0.0
2020-Jan-16 Thu	###	7.41	###	7.4			74.7	74.7	0.5
2020-Jan-15 Wed	###	###	###	###	2,221,851	0	30.4	30.4	0.0
2020-Jan-14 Tue	###	###	###	###			###	###	0.0
2020-Jan-13 Mon	###	###	###	###			30.1	30.1	0.0
2020-Jan-10 Fri	###	###	###	###	1,550,240	0	70.0	70.0	0.0
2020-Jan-09 Thu	###	###	###	###			26.1	26.1	0.0
2020-Jan-08 Wed	###	###	7.25	7.26			###	###	0.5
2020-Jan-07 Tue	7.25	###	7.23	###	2,301,945	###	###	###	0.0
2020-Jan-06 Mon	7.29	###	7.21	7.22			###	###	0.5
2020-Jan-03 Fri	###	###	7.27	7.29	1,604,981	###	32.6	32.6	###
2020-Jan-02 Thu	7.28	###	7.25	7.28	1,507,526	5,464,781	###	###	0.5
2019-Dec-24 Tue	###	###	###	###	915,086	0	18.9	18.9	0.0
2019-Dec-23 Mon	7.4	###	###	###	1,150,528	0	28.6	28.6	0.0
2019-Dec-20 Fri	7.42	7.46	###	###			###	###	0.0
2019-Dec-19 Thu	###	7.45	###	7.41	2,198,070	###	###	###	###
2019-Dec-16 Mon	7.47	7.5	7.42	7.47	2,478,379	###	###	###	###
2019-Dec-13 Fri	###	7.42	###	###	2,939,047	###	###	###	0.0
2019-Dec-12 Thu	7.28	7.29	###	###			###	###	0.0
2019-Dec-11 Wed	###	7.355	7.25	7.27	3,253,572	###	###	###	###
2019-Dec-10 Tue	7.5	7.5	###	###	3,452,221	12,945,828	15.9	15.9	0.0
2019-Dec-09 Mon	7.45	7.51	7.42	7.45	2,597,054	###	###	###	0.5
2019-Dec-06 Fri	7.45	7.49	###	7.4			29.8	29.8	0.5
2019-Dec-05 Thu	7.53	7.56	7.445	7.46	3,330,123	24,984,247	23.6	23.6	0.5
2019-Dec-04 Wed	7.51	7.55	7.42	7.42			28.3	28.3	0.5
2019-Dec-03 Tue	###	###	7.52	7.53	7,516,082	###	###	###	0.5
2019-Dec-02 Mon	7.88	7.88	7.73	7.73			21.1	21.1	0.6
2019-Nov-29 Fri	###	###	7.83	7.83	5,160,649	20,203,940	17.8	17.8	###
2019-Nov-28 Thu	7.82	###	7.79	###			85.3	85.3	0.0
2019-Nov-27 Wed	###	###	7.75	7.75			###	###	###
2019-Nov-26 Tue	8.2	8.21	7.85	###	13,641,948	109,544,842	###	###	0.0
2019-Nov-25 Mon	###	###	###	###	0				0.0
2019-Nov-22 Fri	8.59	###	8.53	###			###	###	0.0
2019-Nov-21 Thu	8.51	8.555	8.5	8.55			77.1	77.1	###
2019-Nov-20 Wed	8.58	###	8.51	8.57			39.1	39.1	0.6
2019-Nov-19 Tue	8.55	###	8.54	###	1,547,841	6,609,281	78.0	78.0	0.0
2019-Nov-18 Mon	###	###	8.54	8.57			32.5	32.5	0.6
2019-Nov-15 Fri	8.59	###	8.55	###	1,759,084	7,520,084	67.0	67.0	0.0
2019-Nov-14 Thu	###	###	8.54	8.57	3,291,947	###	27.2	27.2	0.6
2019-Nov-13 Wed	###	8.72	###	###			39.6	39.6	0.0
2019-Nov-12 Tue	8.83	8.88	###	8.7			###	###	###
2019-Nov-11 Mon	8.77	8.84	8.71	8.84			###	###	###
2019-Nov-08 Fri	8.73	8.75	###	8.75	5,503,744	24,078,880	###	###	0.6
2019-Nov-07 Thu	8.84	8.86	###	###	6,231,524	27,605,651	18.0	18.0	0.0
2019-Nov-06 Wed	8.88	8.925	8.79	8.79			###	###	0.6
2019-Nov-05 Tue	###	9.23	###	###	3,519,321	###	76.1	76.1	0.0
2019-Nov-04 Mon	9	###	9	###	3,122,956	###	78.8	78.8	0.0
2019-Nov-01 Fri	9	###	###	###			###	###	0.0
2019-Oct-31 Thu	###	###	###	###			###	###	0.0
2019-Oct-30 Wed	###	###	###	###	2,473,745	0	33.8	33.8	0.0
2019-Oct-29 Tue	###	###	###	###			29.0	29.0	0.0
2019-Oct-28 Mon	###	###	###	###			###	###	0.0
2019-Oct-25 Fri	###	###	###	###			###	###	0.0
2019-Oct-24 Thu	###	###	###	###			###	###	0.0
2019-Oct-23 Wed	###	9.2	###	###			30.0	30.0	0.0
2019-Oct-22 Tue	9.2	###	###	###	2,807,750	0	###	###	0.0
2019-Oct-21 Mon	###	9.21	###	###			73.8	73.8	0.0
2019-Oct-18 Fri	###	9.355	###	###			###	###	0.0
2019-Oct-17 Thu	9.43	###	9.2	9.42			41.2	41.2	0.7
2019-Oct-16 Wed	###	###	9.57	###			###	###	0.0
2019-Oct-15 Tue	###	###	9.52	9.58			###	###	0.7
2019-Oct-14 Mon	###	###	###	9.7	1,509,450	0	###	###	0.7
2019-Oct-11 Fri	###	###	9.56	###			70.7	70.7	0.0
2019-Oct-10 Thu	9.56	###	9.51	9.59	1,518,985	7,222,773	76.2	76.2	0.7
2019-Oct-09 Wed	###	###	9.52	9.57			###	###	###
2019-Oct-08 Tue	9.71	9.72	###	###			29.5	29.5	0.0
2019-Oct-07 Mon	###	###	###	###	898,358	0	###	###	0.0
2019-Oct-04 Fri	###	###	9.5	9.55	1,723,183	###	25.1	25.1	0.7
2019-Oct-03 Thu	9.58	###	9.53	9.56	2,273,243	###	35.1	35.1	0.7
2019-Oct-02 Wed	9.87	9.87	9.74	9.75			26.7	26.7	###
2019-Oct-01 Tue	###	###	9.84	###	1,861,227	###	###	###	0.0
2019-Sep-30 Mon	###	###	9.86	###			###	###	0.0
2019-Sep-27 Fri	###	###	9.88	###			70.1	70.1	0.0
2019-Sep-26 Thu	9.82	9.88	9.78	9.87	1,423,388	###	80.0	80.0	###
2019-Sep-25 Wed	9.75	9.85	9.73	9.82	1,706,327	16,704,941	###	###	###
2019-Sep-24 Tue	9.78	9.82	9.75	9.81	1,315,449	###	###	###	###
2019-Sep-23 Mon	9.73	9.78	9.71	9.78	1,314,089	###	###	###	0.7
2019-Sep-20 Fri	9.71	9.79	###	9.72	2,263,447	11,079,573	70.1	70.1	0.7
2019-Sep-19 Thu	9.59	9.73	9.52	9.7	2,546,623	24,511,246	80.0	80.0	0.7
2019-Sep-18 Wed	9.73	9.73	9.49	9.54	2,814,873	27,050,929	###	###	###
2019-Sep-17 Tue	9.83	9.83	9.7	9.74			###	###	0.7
2019-Sep-16 Mon	9.8	9.88	9.71	9.88			###	###	0.7
2019-Sep-13 Fri	9.7	9.85	###	9.84	2,573,775	12,675,841	80.9	80.9	0.7
2019-Sep-12 Thu	###	9.72	###	9.7			###	###	0.7
2019-Sep-11 Wed	9.48	###	9.43	###	3,421,580	16,132,749	###	###	0.0
2019-Sep-10 Tue	9.25	9.47	9.24	9.47	2,612,575	###	###	###	###
2019-Sep-09 Mon	9.23	9.26	###	9.21	1,600,872	###	###	###	0.7
2019-Sep-06 Fri	###	9.23	###	9.2	1,823,621	###	###	###	0.7
2019-Sep-05 Thu	###	###	###	###			###	###	0.0
2019-Sep-04 Wed	9	###	###	###	1,661,882	0	29.8	29.8	0.0
2019-Sep-03 Tue	###	###	###	###			###	###	0.0
2019-Sep-02 Mon	###	###	###	###	1,264,274	0	26.6	26.6	0.0
2019-Aug-30 Fri	###	###	###	###	2,253,850	0	66.1	66.1	0.0
2019-Aug-29 Thu	###	###	###	###			###	###	0.0
2019-Aug-28 Wed	###	###	###	9	794,021	0	###	###	0.6
2019-Aug-27 Tue	###	###	###	###	1,392,585	0	74.7	74.7	0.0
2019-Aug-26 Mon	###	9	###	###	1,324,227	5,959,021	31.9	31.9	0.0
2019-Aug-23 Fri	###	###	###	###			###	###	0.0
2019-Aug-22 Thu	###	###	9	###	1,354,485	6,095,182	###	###	0.0
2019-Aug-21 Wed	###	###	###	###			###	###	0.0
2019-Aug-20 Tue	###	9	###	###			66.6	66.6	0.0
2019-Aug-19 Mon	###	###	###	###	2,030,056	0	###	###	0.0
2019-Aug-16 Fri	8.85	###	8.8	8.88	1,801,149	7,925,055	73.6	73.6	0.6
2019-Aug-15 Thu	###	###	8.85	8.85			###	###	0.6
2019-Aug-14 Wed	###	###	###	###	1,503,884	0	73.6	73.6	0.0
2019-Aug-13 Tue	###	###	###	###	1,453,528	0	71.9	71.9	0.0
2019-Aug-12 Mon	###	###	###	###			67.6	67.6	0.0
2019-Aug-09 Fri	###	###	###	###			25.0	25.0	0.0
2019-Aug-08 Thu	###	###	8.87	###	1,863,246	###	66.3	66.3	0.0
2019-Aug-07 Wed	8.85	8.975	8.84	###			71.2	71.2	0.0
2019-Aug-06 Tue	###	###	8.82	8.84			###	###	###
2019-Aug-05 Mon	###	###	9	###	2,626,273	11,818,228	###	###	0.0
2019-Aug-02 Fri	9.27	9.27	9.145	###			###	###	0.0
2019-Aug-01 Thu	###	###	9.25	9.27	1,603,125	7,414,453	31.6	31.6	0.7
2019-Jul-31 Wed	###	###	9.29	###	2,097,383	9,742,344	74.6	74.6	0.0
2019-Jul-30 Tue	###	###	9.29	###			38.4	38.4	0.0
2019-Jul-29 Mon	###	###	9.25	9.28			###	###	0.7
2019-Jul-26 Fri	9.28	###	9.23	9.25			###	###	###
2019-Jul-25 Thu	9.21	9.27	9.2	9.25	1,758,825	16,242,748	71.2	71.2	###
2019-Jul-24 Wed	###	9.21	###	###	2,614,453	12,039,556	###	###	0.0
2019-Jul-23 Tue	###	###	###	###			###	###	0.0
2019-Jul-22 Mon	###	###	###	###			32.1	32.1	0.0
2019-Jul-19 Fri	###	9.175	###	###	1,647,976	7,560,089	65.6	65.6	0.0
2019-Jul-18 Thu	9.2	9.2	###	###	1,797,386	8,267,975	###	###	0.0
2019-Jul-17 Wed	9.26	9.28	###	9.21	1,863,272	8,645,582	26.3	26.3	0.7
2019-Jul-16 Tue	###	###	9.22	9.24	867,749	4,000,322	23.9	23.9	###
2019-Jul-15 Mon	###	###	9.255	9.29	981,474	4,541,770	###	###	###
2019-Jul-12 Fri	###	###	###	###			72.8	72.8	0.0
2019-Jul-11 Thu	###	###	9.27	###			27.4	27.4	0.0
2019-Jul-10 Wed	###	###	###	###	1,171,742	0	###	###	0.0
2019-Jul-09 Tue	9.41	9.43	###	###			###	###	0.0
2019-Jul-08 Mon	9.55	9.55	9.42	9.44	999,750	9,482,628	###	###	0.7
2019-Jul-05 Fri	9.51	9.56	9.48	9.55			68.7	68.7	0.7
2019-Jul-04 Thu	9.42	9.55	9.4	9.5			###	###	0.7
2019-Jul-03 Wed	9.42	9.45	###	9.42	2,901,185	###	66.6	66.6	0.7
2019-Jul-02 Tue	9.55	9.58	9.42	9.45	1,441,853	###	22.5	22.5	0.7
2019-Jul-01 Mon	9.59	###	9.5	9.51			###	###	###
2019-Jun-28 Fri	9.54	9.59	9.52	9.53			39.2	39.2	###
2019-Jun-27 Thu	9.47	9.52	9.45	9.51			###	###	###
2019-Jun-26 Wed	9.44	9.54	9.42	9.49	1,828,872	###	###	###	0.7
2019-Jun-25 Tue	9.55	###	9.45	9.47			31.8	31.8	###
2019-Jun-24 Mon	9.51	9.55	###	9.53	1,359,778	###	74.1	74.1	###
2019-Jun-21 Fri	9.58	###	9.51	9.53	3,849,855	###	###	###	###
2019-Jun-20 Thu	###	###	9.54	9.58	1,797,721	8,575,129	###	###	0.7
2019-Jun-19 Wed	9.56	###	9.53	###	1,606,788	7,656,344	68.3	68.3	0.0
2019-Jun-18 Tue	9.53	9.58	9.47	9.51	1,917,727	18,266,349	34.0	34.0	###
2019-Jun-17 Mon	9.53	9.58	9.49	9.53			75.6	75.6	###
2019-Jun-14 Fri	9.54	###	9.47	9.54	1,204,927	5,705,329	###	###	###
2019-Jun-13 Thu	9.5	###	9.48	9.55			###	###	0.7
2019-Jun-12 Wed	9.58	###	9.44	9.49	1,845,883	###	27.2	27.2	0.7
2019-Jun-11 Tue	9.58	###	9.56	9.57			###	###	###
2019-Jun-07 Fri	9.46	9.52	9.45	9.51	1,629,355	###	72.4	72.4	###
2019-Jun-06 Thu	###	9.45	###	9.44			76.9	76.9	0.7
2019-Jun-05 Wed	###	###	###	###	1,652,346	0	78.4	78.4	0.0
2019-Jun-04 Tue	9.23	###	9.2	9.26			77.9	77.9	###
2019-Jun-03 Mon	9.25	9.26	###	9.21	1,604,675	7,429,645	###	###	0.7
2019-May-31 Fri	###	###	9.23	9.26	2,066,743	###	###	###	###
2019-May-30 Thu	9.28	###	9.24	###			###	###	0.0
2019-May-29 Wed	9.22	###	9.22	###	2,277,570	###	###	###	0.0
2019-May-28 Tue	###	9.26	###	9.24			79.0	79.0	###
2019-May-27 Mon	###	###	###	###	814,050	0	74.8	74.8	0.0
2019-May-24 Fri	###	###	###	###			33.1	33.1	0.0
2019-May-23 Thu	###	###	###	###			###	###	0.0
2019-May-22 Wed	9.2	9.21	###	###			28.8	28.8	0.0
2019-May-21 Tue	###	###	###	###			74.0	74.0	0.0
2019-May-20 Mon	###	###	###	###			###	###	0.0
2019-May-17 Fri	###	###	8.79	8.79			###	###	0.6
2019-May-16 Thu	###	###	8.84	###			###	###	0.0
2019-May-15 Wed	###	###	8.87	###	2,272,456	10,078,342	###	###	0.0
2019-May-14 Tue	8.89	###	8.81	###			75.9	75.9	0.0
2019-May-13 Mon	###	###	8.86	###			36.2	36.2	0.0
2019-May-10 Fri	###	9	###	###			26.0	26.0	0.0
2019-May-09 Thu	###	###	###	###			###	###	0.0
2019-May-08 Wed	8.81	###	8.79	###			###	###	0.0
2019-May-07 Tue	8.86	###	8.83	8.83	4,772,224	###	###	###	###
2019-May-06 Mon	###	###	8.8	8.82			###	###	###
2019-May-03 Fri	###	###	8.89	8.89	2,154,548	###	###	###	###
2019-May-02 Thu	8.88	###	8.87	8.88	1,778,726	7,888,649	72.6	72.6	0.6
2019-May-01 Wed	8.85	9	8.85	8.89			74.3	74.3	###
2019-Apr-30 Tue	9.4	9.4	9.25	9.27	3,601,787	###	23.7	23.7	0.7
2019-Apr-29 Mon	9.42	9.44	###	###			31.7	31.7	0.0
2019-Apr-26 Fri	###	9.44	9.26	9.42	2,343,448	###	79.0	79.0	0.7
2019-Apr-24 Wed	9.27	###	9.22	###			74.2	74.2	0.0
2019-Apr-23 Tue	###	9.28	###	9.21	2,435,829	11,302,246	71.7	71.7	0.7
2019-Apr-18 Thu	###	###	###	###	2,522,427	0	###	###	0.0
2019-Apr-17 Wed	9	###	###	###			###	###	0.0
2019-Apr-16 Tue	8.8	###	8.8	###			84.2	84.2	0.0
2019-Apr-15 Mon	8.78	8.84	8.76	8.78	3,089,746	###	73.0	73.0	0.6
2019-Apr-12 Fri	###	###	8.76	8.76	5,848,178	###	###	###	0.6
2019-Apr-11 Thu	9.2	9.22	###	###	6,811,549	31,401,240	###	###	0.0
2019-Apr-10 Wed	9.4	9.49	###	9.41			68.7	68.7	0.7
2019-Apr-09 Tue	9.4	###	###	9.43	1,252,954	0	76.1	76.1	###
2019-Apr-08 Mon	9.5	9.5	###	9.43			24.6	24.6	###
2019-Apr-05 Fri	9.46	9.52	9.44	9.49	1,432,778	###	74.1	74.1	0.7
2019-Apr-04 Thu	9.42	9.5	9.42	9.47	1,513,025	###	###	###	###
2019-Apr-03 Wed	9.43	9.48	9.375	9.44	2,025,659	###	72.4	72.4	0.7
2019-Apr-02 Tue	###	9.48	###	###	2,100,742	###	68.7	68.7	0.0
2019-Apr-01 Mon	###	###	###	###			86.1	86.1	0.0
2019-Mar-29 Fri	###	9.25	###	###			###	###	0.0
2019-Mar-28 Thu	###	9.24	###	9.23	1,421,153	6,565,726	###	###	###
2019-Mar-27 Wed	###	###	###	###	1,316,940	0	###	###	0.0
2019-Mar-26 Tue	###	###	9.045	###			72.3	72.3	0.0
2019-Mar-25 Mon	###	###	###	###			###	###	0.0
2019-Mar-22 Fri	###	9.22	###	###			###	###	0.0
2019-Mar-21 Thu	###	9.22	###	###	2,238,949	10,321,554	32.0	32.0	0.0
2019-Mar-20 Wed	9.22	9.25	###	9.24	1,168,876	5,406,051	73.6	73.6	###
2019-Mar-19 Tue	9.25	9.28	9.2	9.22	1,226,980	###	34.0	34.0	0.7
2019-Mar-18 Mon	9.29	9.29	9.22	9.24	1,333,423	12,340,829	###	###	###
2019-Mar-15 Fri	9.22	9.29	###	9.21			###	###	0.7
2019-Mar-14 Thu	###	###	###	###	1,609,451	0	68.9	68.9	0.0
2019-Mar-13 Wed	9.2	9.2	###	###	1,674,859	7,704,351	29.8	29.8	0.0
2019-Mar-12 Tue	###	9.27	###	###	2,235,825	10,363,048	73.8	73.8	0.0
2019-Mar-11 Mon	###	###	###	###			###	###	0.0
2019-Mar-08 Fri	###	###	###	###	2,119,982	0	28.4	28.4	0.0
2019-Mar-07 Thu	9.2	9.28	###	###	2,620,820	###	###	###	0.0
2019-Mar-06 Wed	###	9.2	###	###			74.1	74.1	0.0
2019-Mar-05 Tue	###	###	###	###	1,693,447	0	80.0	80.0	0.0
2019-Mar-04 Mon	###	9.175	###	###	1,977,820	9,073,249	###	###	0.0
2019-Mar-01 Fri	###	###	###	###	1,718,570	0	###	###	0.0
2019-Feb-28 Thu	###	###	###	###	2,568,846	0	###	###	0.0
2019-Feb-27 Wed	8.82	###	8.76	###			###	###	0.0
2019-Feb-26 Tue	8.88	8.88	8.75	8.81			###	###	###
2019-Feb-25 Mon	###	###	8.83	###	4,820,344	###	32.9	32.9	0.0
2019-Feb-22 Fri	8.85	###	8.85	8.89	2,852,070	###	###	###	###
2019-Feb-21 Thu	8.86	###	8.7	8.85	3,480,857	15,141,727	31.7	31.7	0.6
2019-Feb-20 Wed	###	###	8.82	8.85			16.7	16.7	0.6
2019-Feb-19 Tue	9.22	9.25	###	###	4,764,079	###	19.5	19.5	0.0
2019-Feb-18 Mon	###	###	9.21	###	4,915,048	###	12.2	12.2	0.0
2019-Feb-15 Fri	###	###	9.83	###	1,301,946	###	75.0	75.0	0.0
2019-Feb-14 Thu	###	###	9.89	###	1,601,954	###	###	###	0.0
2019-Feb-11 Mon	###	###	###	10.23			###	###	###
2019-Feb-08 Fri	###	10.77	###	###	1,140,147	###	###	###	0.0
2019-Feb-06 Wed	10.52	10.59	10.42	10.46	1,010,153	10,611,657	27.3	27.3	0.7
2019-Feb-05 Tue	10.45	###	10.41	10.47	2,262,583	11,776,744	###	###	0.7
2019-Feb-04 Mon	10.22	###	###	10.27	960,289	0	###	###	###
2019-Feb-01 Fri	###	10.285	###	10.23	1,062,221	5,462,471	77.4	77.4	###
2019-Jan-31 Thu	10.26	###	###	###	2,681,823	0	###	###	0.0
2019-Jan-30 Wed	10.25	10.27	###	10.25	1,186,458	###	###	###	0.7
2019-Jan-29 Tue	10.26	###	10.21	10.24	1,235,051	###	###	###	###
2019-Jan-25 Fri	10.2	###	###	10.28	1,598,320	0	###	###	0.7
2019-Jan-17 Thu	###	10.42	10.29	###			###	###	0.0
2019-Jan-11 Fri	10.21	###	10.21	10.26	964,123	4,921,847	###	###	0.7
2019-Jan-10 Thu	###	10.29	###	10.24	1,292,748	6,651,188	79.2	79.2	###
2019-Jan-09 Wed	###	10.23	###	###	1,756,156	###	72.7	72.7	0.0
2019-Jan-04 Fri	9.58	###	9.48	9.58	1,145,689	###	###	###	0.7
2019-Jan-03 Thu	###	9.79	9.53	###			29.9	29.9	0.0
2019-Jan-02 Wed	9.7	9.78	9.48	9.51	1,097,621	###	18.9	18.9	###
2018-Dec-28 Fri	9.5	9.72	9.48	###			81.8	81.8	0.0
2018-Dec-27 Thu	9.4	9.52	###	9.49	1,156,821	###	###	###	0.7
2018-Dec-21 Fri	9.42	9.46	###	9.2	2,841,753	###	###	###	0.7
2018-Dec-20 Thu	9.41	9.55	9.4	9.42			###	###	0.7
2018-Dec-19 Wed	9.43	9.5	9.4	9.47	1,134,243	###	###	###	###
2018-Dec-14 Fri	9.56	###	9.53	9.56			###	###	0.7
2018-Dec-13 Thu	###	9.75	9.57	9.59	1,234,774	###	25.5	25.5	0.7
2018-Dec-12 Wed	9.53	###	9.51	###			76.0	76.0	0.0
2018-Dec-11 Tue	9.5	9.59	9.45	9.56	1,698,827	###	78.0	78.0	0.7
2018-Dec-10 Mon	9.7	9.77	###	9.43	2,399,526	11,721,684	24.0	24.0	###
2018-Dec-07 Fri	9.75	###	9.72	9.74			34.9	34.9	0.7
2018-Dec-06 Thu	9.75	9.78	###	9.77			###	###	0.7
2018-Dec-05 Wed	###	9.79	9.55	9.77			###	###	0.7
2018-Dec-04 Tue	###	###	9.81	###			32.8	32.8	0.0
2018-Dec-03 Mon	###	10.075	###	###			66.2	66.2	0.0
2018-Nov-30 Fri	###	###	9.925	###	2,763,829	###	###	###	0.0
2018-Nov-29 Thu	###	###	###	###			###	###	0.0
2018-Nov-14 Wed	9.76	9.88	###	###			38.5	38.5	0.0
2018-Nov-13 Tue	9.84	9.85	9.74	9.76	889,684	8,714,454	###	###	0.7
2018-Nov-12 Mon	###	###	9.81	###			71.7	71.7	0.0
2018-Nov-09 Fri	9.86	###	9.81	###	1,262,353	6,191,841	###	###	0.0
2018-Nov-08 Thu	9.85	###	9.77	9.86			###	###	0.7
2018-Nov-07 Wed	9.72	9.86	###	9.81	2,146,822	###	74.9	74.9	###
2018-Nov-06 Tue	###	###	###	9.74			76.6	76.6	0.7
2018-Nov-05 Mon	9.55	9.7	9.5	###	1,670,429	###	80.5	80.5	0.0
2018-Nov-02 Fri	9.52	###	9.48	9.55			###	###	0.7
2018-Nov-01 Thu	###	9.72	9.51	9.57	2,208,681	###	###	###	###
2018-Oct-31 Wed	9.75	9.79	###	###	3,220,040	###	###	###	0.0
2018-Oct-30 Tue	9.56	9.76	###	9.73	2,445,548	11,934,274	###	###	###
2018-Oct-29 Mon	9.58	###	###	9.58	1,506,256	0	###	###	0.7
2018-Oct-26 Fri	9.54	###	###	9.54	3,825,954	0	###	###	###
2018-Oct-25 Thu	9.88	9.89	9.42	9.43			13.1	13.1	###
2018-Oct-24 Wed	###	###	###	###			###	###	0.0
2018-Oct-23 Tue	###	###	10.5	10.54	2,310,672	12,131,028	36.4	36.4	0.8
2018-Oct-22 Mon	10.7	10.74	###	###	1,616,675	8,681,544	###	###	0.0
2018-Oct-19 Fri	###	10.71	10.59	###			###	###	0.0
2018-Oct-18 Thu	10.46	10.59	10.45	10.56			###	###	0.8
2018-Oct-17 Wed	10.43	10.48	###	10.46			63.9	63.9	0.7
2018-Oct-16 Tue	###	10.47	10.26	###			65.9	65.9	0.0
2018-Oct-15 Mon	10.43	10.48	10.23	###			###	###	0.0
2018-Oct-12 Fri	###	10.43	10.25	10.42	2,298,253	###	55.9	55.9	0.7
2018-Oct-11 Thu	10.45	10.49	###	###	2,221,988	11,654,327	###	###	0.0
2018-Oct-10 Wed	10.52	###	10.43	10.56			###	###	0.8
2018-Oct-09 Tue	###	###	10.5	10.52	3,248,489	###	35.2	35.2	###
2018-Oct-08 Mon	10.76	10.85	###	###			###	###	0.0
2018-Oct-05 Fri	###	###	10.75	10.79			###	###	###
2018-Oct-04 Thu	###	###	10.83	###			###	###	0.0
2018-Oct-03 Wed	10.76	10.8	###	10.77	1,568,670	###	65.3	65.3	###
2018-Oct-02 Tue	10.87	###	10.71	10.76	1,977,578	###	29.1	29.1	0.8
2018-Oct-01 Mon	###	###	10.8	10.87	1,149,088	6,205,075	25.9	25.9	###
2018-Sep-28 Fri	###	###	10.88	###	3,298,981	17,946,456	###	###	0.0
2018-Sep-27 Thu	10.88	###	10.84	###			###	###	0.0
2018-Sep-26 Wed	###	###	10.82	10.89	1,679,188	###	36.0	36.0	0.8
2018-Sep-25 Tue	###	###	10.89	###	1,904,855	###	###	###	0.0
2018-Sep-24 Mon	###	###	10.87	###	1,552,446	8,437,544	###	###	0.0
2018-Sep-21 Fri	###	11.4	###	###			11.0	11.0	0.0
2018-Sep-20 Thu	###	11.42	11.28	###	1,310,529	###	74.8	74.8	0.0
2018-Sep-19 Wed	11.48	11.48	11.25	###			17.7	17.7	0.0
2018-Sep-18 Tue	11.41	11.49	###	11.41	1,149,045	###	75.5	75.5	###
2018-Sep-17 Mon	###	11.58	###	11.44			78.9	78.9	0.8
2018-Sep-14 Fri	11.28	###	11.23	11.29	751,387	###	###	###	###
2018-Sep-13 Thu	###	###	###	11.22	1,169,246	0	###	###	###
2018-Sep-12 Wed	11.49	11.52	###	11.43			###	###	###
2018-Sep-11 Tue	###	11.54	###	11.5			###	###	###
2018-Sep-10 Mon	###	###	###	11.29	1,416,172	0	###	###	###
2018-Sep-07 Fri	###	11.2	###	###			###	###	0.0
2018-Sep-06 Thu	11.2	11.21	###	###			39.3	39.3	0.0
2018-Sep-05 Wed	11.43	11.44	11.25	11.26			###	###	0.8
2018-Sep-04 Tue	11.42	11.44	###	11.42			###	###	0.8
2018-Sep-03 Mon	11.55	11.55	###	11.43			###	###	###
2018-Aug-31 Fri	11.55	11.71	11.49	11.49	1,972,229	22,877,856	###	###	###
2018-Aug-30 Thu	11.57	11.59	11.44	11.55			###	###	0.8
2018-Aug-29 Wed	11.28	11.55	11.27	11.52			###	###	0.8
2018-Aug-28 Tue	11.21	###	11.21	11.27			74.7	74.7	###
2018-Aug-27 Mon	###	11.22	10.925	###			###	###	0.0
2018-Aug-24 Fri	###	###	###	###			34.7	34.7	0.0
2018-Aug-23 Thu	###	###	###	###			34.6	34.6	0.0
2018-Aug-22 Wed	###	###	10.85	###	1,703,957	###	31.5	31.5	0.0
2018-Aug-21 Tue	###	###	###	###			###	###	0.0
2018-Aug-20 Mon	11.28	###	###	###			###	###	0.0
2018-Aug-17 Fri	11.28	###	11.23	11.28			###	###	0.8
2018-Aug-16 Thu	###	11.29	###	11.26	1,762,246	9,947,878	###	###	0.8
2018-Aug-15 Wed	###	###	###	###	1,066,623	0	82.7	82.7	0.0
2018-Aug-14 Tue	10.84	###	10.75	###			###	###	0.0
2018-Aug-13 Mon	10.75	10.83	###	10.82			###	###	0.8
2018-Aug-10 Fri	###	###	10.75	10.79	1,332,880	###	###	###	###
2018-Aug-09 Thu	###	###	###	###			###	###	0.0
2018-Aug-08 Wed	###	###	10.855	###			###	###	0.0
2018-Aug-07 Tue	###	###	10.86	###			37.8	37.8	0.0
2018-Aug-06 Mon	###	###	10.83	###			72.4	72.4	0.0
2018-Aug-03 Fri	###	###	10.79	10.83	903,351	4,873,578	###	###	###
2018-Aug-02 Thu	###	###	10.88	###	1,349,326	###	###	###	0.0
2018-Aug-01 Wed	###	11.2	###	###			###	###	0.0
2018-Jul-31 Tue	###	###	###	###	1,172,481	0	###	###	0.0
2018-Jul-30 Mon	###	###	###	###			###	###	0.0
2018-Jul-27 Fri	###	###	10.945	###			###	###	0.0
2018-Jul-26 Thu	###	###	10.84	###	1,479,741	###	70.1	70.1	0.0
2018-Jul-25 Wed	###	###	###	###			###	###	0.0
2018-Jul-24 Tue	10.82	###	10.78	###			81.0	81.0	0.0
2018-Jul-23 Mon	10.83	10.85	10.73	10.82	863,522	###	43.5	43.5	0.8
2018-Jul-20 Fri	10.86	10.89	10.77	10.83			30.9	30.9	###
2018-Jul-19 Thu	10.8	10.87	10.72	10.84			74.8	74.8	0.8
2018-Jul-18 Wed	###	###	###	10.75			###	###	0.8
2018-Jul-17 Tue	###	10.77	###	###			78.9	78.9	0.0
2018-Jul-16 Mon	###	###	###	10.7	1,691,840	0	77.8	77.8	0.8
2018-Jul-13 Fri	###	###	###	10.71	1,943,229	0	###	###	###
2018-Jul-12 Thu	###	###	###	10.83			###	###	###
2018-Jul-11 Wed	10.58	###	10.53	###			82.9	82.9	0.0
2018-Jul-10 Tue	###	10.73	10.47	10.52			###	###	###
2018-Jul-09 Mon	10.51	###	10.5	###			###	###	0.0
2018-Jul-06 Fri	10.44	10.53	###	10.49	1,207,551	6,357,756	73.7	73.7	###
2018-Jul-05 Thu	10.4	10.44	###	10.41	1,356,882	7,082,924	73.9	73.9	###
2018-Jul-04 Wed	10.41	10.44	###	###	1,358,273	7,090,185	###	###	0.0
2018-Jul-03 Tue	###	10.49	10.26	10.45	1,628,988	16,900,750	80.0	80.0	###
2018-Jul-02 Mon	10.28	###	10.25	10.29	1,058,051	###	74.6	74.6	###
2018-Jun-29 Fri	###	###	###	###	1,707,574	0	###	###	0.0
2018-Jun-28 Thu	10.27	10.4	10.22	###			72.9	72.9	0.0
2018-Jun-27 Wed	###	###	10.24	10.27	1,560,049	7,987,450	###	###	###
2018-Jun-26 Tue	10.22	10.43	###	###	1,483,983	7,738,971	###	###	0.0
2018-Jun-25 Mon	10.52	10.54	###	###			22.1	22.1	0.0
2018-Jun-22 Fri	10.48	###	10.43	10.51	1,812,955	###	74.5	74.5	###
2018-Jun-21 Thu	###	###	10.48	10.5	2,470,056	###	###	###	0.8
2018-Jun-20 Wed	10.45	###	10.42	10.53			75.9	75.9	0.8
2018-Jun-19 Tue	10.43	10.47	###	10.41			40.1	40.1	###
2018-Jun-18 Mon	10.28	10.45	10.27	###			82.1	82.1	0.0
2018-Jun-15 Fri	###	10.27	###	10.26			###	###	0.7
2018-Jun-14 Thu	9.71	###	###	###	2,505,156	0	85.6	85.6	0.0
2018-Jun-13 Wed	9.89	9.89	###	9.72	2,050,656	###	25.0	25.0	0.7
2018-Jun-12 Tue	###	###	9.81	9.87	3,549,359	###	23.6	23.6	###
2018-Jun-08 Fri	###	###	###	###			###	###	0.0
2018-Jun-07 Thu	###	10.155	###	###			69.7	69.7	0.0
2018-Jun-06 Wed	###	###	###	###			###	###	0.0
2018-Jun-05 Tue	###	10.175	###	###	1,768,444	8,996,958	###	###	0.0
2018-Jun-04 Mon	###	###	###	###	1,155,278	0	31.4	31.4	0.0
2018-Jun-01 Fri	###	###	###	###	1,284,681	0	###	###	0.0
2018-May-31 Thu	10.26	10.28	###	###			###	###	0.0
2018-May-30 Wed	###	###	###	###	2,248,754	0	22.0	22.0	0.0
2018-May-29 Tue	###	10.46	10.25	10.4	1,615,356	###	80.0	80.0	0.7
2018-May-28 Mon	###	10.325	10.22	###			###	###	0.0
2018-May-25 Fri	10.2	###	###	###			76.2	76.2	0.0
2018-May-24 Thu	10.24	10.27	###	10.22			32.6	32.6	0.7
2018-May-23 Wed	10.28	###	10.25	###	1,641,382	8,412,082	75.1	75.1	0.0
2018-May-22 Tue	###	###	###	10.28			###	###	0.7
2018-May-21 Mon	10.42	10.42	###	###			26.4	26.4	0.0
2018-May-18 Fri	10.49	10.49	###	10.44	1,844,856	###	33.4	33.4	0.7
2018-May-17 Thu	10.24	10.45	###	10.41	2,030,751	10,610,673	82.1	82.1	###
2018-May-16 Wed	###	###	###	10.26			80.5	80.5	0.7
2018-May-15 Tue	###	10.23	###	###	3,229,946	16,521,173	41.3	41.3	0.0
2018-May-14 Mon	###	###	###	###			###	###	0.0
2018-May-11 Fri	###	###	10.045	###	1,907,185	###	###	###	0.0
2018-May-10 Thu	10.2	10.22	###	###			30.4	30.4	0.0
2018-May-09 Wed	10.27	10.27	###	###	2,050,880	###	###	###	0.0
2018-May-08 Tue	10.23	###	###	10.23			###	###	###
2018-May-07 Mon	###	###	###	10.22	1,695,585	0	24.6	24.6	0.7
2018-May-04 Fri	10.49	10.49	10.21	10.25			###	###	0.7
2018-May-03 Thu	###	10.46	###	10.42	3,968,786	20,756,750	###	###	0.7
2018-May-02 Wed	###	###	###	###			###	###	0.0
2018-May-01 Tue	###	###	###	###			30.3	30.3	0.0
2018-Apr-30 Mon	###	10.2	###	###			74.6	74.6	0.0
2018-Apr-27 Fri	###	###	9.89	###	3,138,920	15,521,959	24.0	24.0	0.0
2018-Apr-26 Thu	###	10.25	###	###	4,107,975	21,053,371	21.9	21.9	0.0
2018-Apr-24 Tue	###	###	10.46	10.52			28.6	28.6	###
2018-Apr-23 Mon	10.45	###	10.41	10.52			80.4	80.4	###
2018-Apr-20 Fri	10.58	###	###	###			###	###	0.0
2018-Apr-19 Thu	###	###	10.5	10.51	4,747,044	24,921,981	###	###	###
2018-Apr-18 Wed	10.72	10.73	10.5	10.58			22.9	22.9	0.8
2018-Apr-17 Tue	10.77	10.79	10.53	###			###	###	0.0
2018-Apr-16 Mon	###	11.2	###	###			25.6	25.6	0.0
2018-Apr-13 Fri	###	###	###	###	1,568,140	0	30.4	30.4	0.0
2018-Apr-12 Thu	###	###	###	###			30.2	30.2	0.0
2018-Apr-11 Wed	###	###	###	###			33.7	33.7	0.0
2018-Apr-10 Tue	10.84	###	10.82	###	1,705,670	9,227,674	###	###	0.0
2018-Apr-09 Mon	10.81	10.88	10.77	10.8	1,544,458	16,718,757	33.6	33.6	###
2018-Apr-06 Fri	###	###	10.785	10.82			###	###	0.8
2018-Apr-05 Thu	10.85	###	10.82	###	2,042,922	###	76.2	76.2	0.0
2018-Apr-04 Wed	10.89	###	###	10.8			30.7	30.7	###
2018-Apr-03 Tue	10.88	###	10.785	10.81			###	###	0.8
2018-Mar-29 Thu	###	###	###	###	3,193,947	0	29.2	29.2	0.0
2018-Mar-28 Wed	###	###	###	###	1,151,953	0	###	###	0.0
2018-Mar-27 Tue	###	11.25	###	###	2,040,341	###	###	###	0.0
2018-Mar-26 Mon	11.27	11.27	###	###			###	###	0.0
2018-Mar-23 Fri	11.51	11.55	###	11.28			19.1	19.1	0.8
2018-Mar-22 Thu	11.78	11.82	###	11.73	809,954	4,786,828	31.5	31.5	0.8
2018-Mar-21 Wed	11.8	11.84	11.72	11.77			32.9	32.9	###
2018-Mar-20 Tue	11.59	11.78	11.57	11.72			81.1	81.1	0.8
2018-Mar-19 Mon	###	11.72	11.55	###	1,113,086	12,950,755	37.4	37.4	0.0
2018-Mar-16 Fri	11.7	11.73	11.55	###	1,881,027	21,895,154	###	###	0.0
2018-Mar-15 Thu	###	###	###	###			29.7	29.7	0.0
2018-Mar-14 Wed	###	###	11.73	11.77			###	###	###
2018-Mar-13 Tue	###	###	11.86	###	1,044,542	###	41.5	41.5	0.0
2018-Mar-12 Mon	###	###	###	###	1,424,041	0	72.1	72.1	0.0
2018-Mar-09 Fri	11.77	11.86	###	11.83			70.7	70.7	0.8
2018-Mar-08 Thu	11.73	11.83	###	###	2,114,671	12,508,278	29.9	29.9	0.0
2018-Mar-07 Wed	11.88	###	11.71	11.74			27.4	27.4	0.8
2018-Mar-06 Tue	11.87	###	11.8	###			###	###	0.0
2018-Mar-05 Mon	###	###	11.74	11.77	2,242,523	###	22.1	22.1	###
2018-Mar-02 Fri	###	12.47	###	###			###	###	0.0
2018-Mar-01 Thu	12.51	12.55	###	12.47	1,123,848	7,052,146	40.8	40.8	###
2018-Feb-28 Wed	12.85	12.86	###	###	1,682,359	###	###	###	0.0
2018-Feb-27 Tue	###	###	12.84	###	1,639,852	10,527,849	###	###	0.0
2018-Feb-26 Mon	12.8	###	12.76	###			79.0	79.0	0.0
2018-Feb-23 Fri	12.7	12.77	###	12.74			###	###	###
2018-Feb-22 Thu	12.46	###	12.43	###			###	###	0.0
2018-Feb-21 Wed	12.25	12.43	###	###			###	###	0.0
2018-Feb-20 Tue	12.23	###	12.22	###			81.0	81.0	0.0
2018-Feb-19 Mon	###	12.355	###	12.26			###	###	0.9
2018-Feb-16 Fri	12.2	12.2	###	###			###	###	0.0
2018-Feb-15 Thu	###	###	11.85	###			###	###	0.0
2018-Feb-14 Wed	###	###	11.88	###			37.3	37.3	0.0
2018-Feb-13 Tue	###	###	11.825	###			65.3	65.3	0.0
2018-Feb-12 Mon	###	###	11.74	11.84	1,099,950	###	36.9	36.9	0.8
2018-Feb-09 Fri	11.83	11.955	11.72	###	999,978	###	63.5	63.5	0.0
2018-Feb-08 Thu	###	###	###	###	2,069,723	0	###	###	0.0
2018-Feb-07 Wed	###	###	###	###			22.5	22.5	0.0
2018-Feb-06 Tue	###	###	11.82	11.89			47.9	47.9	###
2018-Feb-05 Mon	###	12.45	12.28	###	1,041,475	###	###	###	0.0
2018-Feb-02 Fri	12.49	###	12.44	12.51	601,625	###	67.8	67.8	###
2018-Feb-01 Thu	12.42	###	12.42	12.52			###	###	0.9
2018-Jan-31 Wed	12.29	###	12.23	###			74.6	74.6	0.0
2018-Jan-30 Tue	12.28	12.4	12.23	###			78.2	78.2	0.0
2018-Jan-29 Mon	###	12.43	12.26	###			###	###	0.0
2018-Jan-25 Thu	###	###	12.155	12.28			###	###	0.9
2018-Jan-24 Wed	###	###	12.27	###			35.2	35.2	0.0
2018-Jan-23 Tue	12.27	###	12.24	###			66.4	66.4	0.0
2018-Jan-22 Mon	###	12.45	12.23	12.23			39.2	39.2	###
2018-Jan-19 Fri	12.42	12.44	12.26	12.28			###	###	0.9
2018-Jan-18 Thu	12.42	12.5	###	###			###	###	0.0
2018-Jan-17 Wed	12.5	###	12.4	12.42			33.3	33.3	0.9
2018-Jan-16 Tue	12.57	12.58	12.49	12.51	740,024	###	###	###	###
2018-Jan-15 Mon	###	###	12.57	12.59	355,382	2,233,575	30.9	30.9	###
2018-Jan-12 Fri	###	12.71	12.58	12.59	601,428	7,605,057	###	###	###
2018-Jan-11 Thu	12.7	12.73	12.56	12.59			###	###	###
2018-Jan-03 Wed	12.73	12.74	###	###	455,146	2,899,280	21.2	21.2	0.0
2018-Jan-02 Tue	12.7	12.74	###	###	493,851	###	###	###	0.0
2017-Dec-29 Fri	12.76	12.84	###	12.72			29.6	29.6	0.9
2017-Dec-28 Thu	12.73	12.75	###	12.75			62.3	62.3	###
2017-Dec-27 Wed	12.7	12.77	###	###	442,953	2,828,254	32.0	32.0	0.0
2017-Dec-22 Fri	###	12.74	###	###			68.0	68.0	0.0
2017-Dec-21 Thu	12.59	###	12.59	###	1,527,542	9,615,876	###	###	0.0
2017-Dec-20 Wed	###	12.71	###	###			###	###	0.0
2017-Dec-19 Tue	###	12.71	12.58	###			67.7	67.7	0.0
2017-Dec-18 Mon	###	###	12.55	###			###	###	0.0
2017-Dec-15 Fri	###	###	12.5	12.54			###	###	0.9
2017-Dec-08 Fri	###	12.76	###	###			66.5	66.5	0.0
2017-Dec-07 Thu	###	12.72	12.52	###	837,357	10,567,445	###	###	0.0
2017-Dec-06 Wed	12.75	12.8	###	###			###	###	0.0
2017-Dec-05 Tue	12.79	12.88	###	12.81	934,047	###	72.0	72.0	###
2017-Dec-04 Mon	###	###	12.79	12.82	1,361,974	8,709,823	26.1	26.1	0.9
2017-Dec-01 Fri	###	###	###	###	1,689,951	0	###	###	0.0
2017-Nov-30 Thu	###	###	###	###	2,635,425	0	83.6	83.6	0.0
2017-Nov-29 Wed	12.86	###	12.84	###			78.5	78.5	0.0
2017-Nov-28 Tue	###	12.85	###	12.82	1,546,957	###	###	###	0.9
2017-Nov-27 Mon	12.58	12.7	12.54	###	706,346	8,914,086	###	###	0.0
2017-Nov-24 Fri	###	###	12.53	12.58			###	###	0.9
2017-Nov-23 Thu	###	###	12.55	###			###	###	0.0
2017-Nov-22 Wed	###	###	12.52	###			66.6	66.6	0.0
2017-Nov-21 Tue	###	###	12.51	###			###	###	0.0
2017-Nov-20 Mon	###	12.79	12.59	###			33.9	33.9	0.0
2017-Nov-17 Fri	12.72	12.88	12.71	12.78			###	###	0.9
2017-Nov-16 Thu	###	12.71	12.54	###			###	###	0.0
2017-Nov-15 Wed	12.55	12.7	12.55	###			76.3	76.3	0.0
2017-Nov-14 Tue	###	12.785	12.58	###			36.8	36.8	0.0
2017-Nov-13 Mon	12.79	12.82	12.7	12.74	2,122,274	###	###	###	###
2017-Nov-10 Fri	12.74	12.84	12.7	12.8	1,214,227	15,505,678	72.7	72.7	0.9
2017-Nov-09 Thu	###	12.79	12.56	12.74			75.9	75.9	###
2017-Nov-08 Wed	12.44	12.56	12.375	12.55	2,348,876	###	76.9	76.9	###
2017-Nov-07 Tue	12.47	12.54	###	12.42	1,680,544	###	25.6	25.6	0.9
2017-Nov-06 Mon	12.45	12.52	12.41	12.47			###	###	###
2017-Nov-03 Fri	12.47	12.53	###	12.48	1,474,050	9,234,923	63.7	63.7	###
2017-Nov-02 Thu	12.77	12.78	12.42	12.46			16.2	16.2	0.9
2017-Nov-01 Wed	###	###	###	13.26	3,365,522	0	###	###	0.9
2017-Oct-31 Tue	13.47	13.54	###	###	2,631,486	###	25.8	25.8	0.0
2017-Oct-30 Mon	13.4	13.52	13.26	13.47			76.0	76.0	1.0
2017-Oct-27 Fri	###	###	13.23	###			###	###	0.0
2017-Oct-26 Thu	###	###	###	13.29			31.8	31.8	###
2017-Oct-25 Wed	###	13.4	13.325	###	2,319,752	30,997,686	68.6	68.6	0.0
2017-Oct-24 Tue	13.45	13.45	###	###	2,231,782	###	###	###	0.0
2017-Oct-23 Mon	13.45	13.5	13.41	13.46			74.4	74.4	###
2017-Oct-20 Fri	13.5	13.5	###	13.41			###	###	1.0
2017-Oct-19 Thu	###	13.51	###	13.51	2,208,382	14,917,620	81.9	81.9	###
2017-Oct-18 Wed	###	###	###	13.27	2,821,325	0	###	###	0.9
2017-Oct-17 Tue	###	###	###	###			###	###	0.0
2017-Oct-16 Mon	###	###	12.86	###	1,966,325	###	72.7	72.7	0.0
2017-Oct-13 Fri	###	###	12.8	12.85	4,454,156	###	16.9	16.9	0.9
2017-Oct-12 Thu	###	13.4	###	###			###	###	0.0
2017-Oct-11 Wed	###	###	###	###	1,089,149	0	###	###	0.0
2017-Oct-10 Tue	###	###	12.83	###			###	###	0.0
2017-Oct-09 Mon	###	###	12.84	###	1,006,075	###	###	###	0.0
2017-Oct-06 Fri	###	###	12.83	12.89	1,110,874	7,126,256	22.2	22.2	###
2017-Oct-05 Thu	###	###	12.84	12.89	1,214,842	7,799,285	###	###	###
2017-Oct-04 Wed	###	###	###	###			###	###	0.0
2017-Oct-03 Tue	13.25	13.29	###	###	764,077	###	31.5	31.5	0.0
2017-Oct-02 Mon	###	13.25	###	###	907,456	###	###	###	0.0
2017-Sep-29 Fri	###	###	###	###			###	###	0.0
2017-Sep-28 Thu	###	###	###	###			67.2	67.2	0.0
2017-Sep-27 Wed	###	###	12.86	###			73.8	73.8	0.0
2017-Sep-26 Tue	###	###	12.86	12.88			###	###	###
2017-Sep-25 Mon	12.88	###	12.83	###			###	###	0.0
2017-Sep-22 Fri	12.75	###	12.72	12.78			###	###	0.9
2017-Sep-21 Thu	12.85	###	###	12.71			30.2	30.2	0.9
2017-Sep-20 Wed	12.89	###	12.77	12.85	1,009,529	6,445,842	###	###	0.9
2017-Sep-19 Tue	###	###	12.83	12.87	982,426	###	23.8	23.8	###
2017-Sep-18 Mon	12.86	13.045	12.86	###	993,987	###	###	###	0.0
2017-Sep-15 Fri	12.79	###	12.76	12.85			###	###	0.9
2017-Sep-14 Thu	12.75	###	12.74	12.84			78.0	78.0	0.9
2017-Sep-13 Wed	12.76	###	12.73	12.74			###	###	###
2017-Sep-12 Tue	###	###	12.88	12.88	1,924,042	###	22.6	22.6	###
2017-Sep-11 Mon	12.78	###	12.75	###	1,085,072	###	###	###	0.0
2017-Sep-08 Fri	12.75	12.775	###	12.72			###	###	0.9
2017-Sep-07 Thu	12.8	###	###	12.74			###	###	###
2017-Sep-06 Wed	12.77	12.81	###	12.8			###	###	0.9
2017-Sep-05 Tue	12.71	###	12.7	###			85.0	85.0	0.0
2017-Sep-04 Mon	###	12.745	12.55	12.71	852,380	10,780,476	###	###	0.9
2017-Sep-01 Fri	###	12.7	12.53	###	708,129	8,933,047	68.3	68.3	0.0
2017-Aug-31 Thu	12.58	###	12.56	12.59	1,136,978	7,140,221	###	###	###
2017-Aug-30 Wed	###	12.7	12.51	12.54			24.5	24.5	0.9
2017-Aug-29 Tue	###	12.71	12.51	###			###	###	0.0
2017-Aug-28 Mon	12.7	###	12.56	12.73	1,152,554	###	77.9	77.9	###
2017-Aug-25 Fri	###	12.72	12.58	###			29.8	29.8	0.0
2017-Aug-24 Thu	###	12.73	12.57	###			73.3	73.3	0.0
2017-Aug-23 Wed	12.76	12.81	###	###	972,882	###	###	###	0.0
2017-Aug-22 Tue	###	12.71	###	###			###	###	0.0
2017-Aug-21 Mon	###	12.72	12.57	###			###	###	0.0
2017-Aug-18 Fri	12.49	###	12.24	###	1,188,659	###	79.9	79.9	0.0
2017-Aug-17 Thu	12.87	###	###	12.73			###	###	###
2017-Aug-16 Wed	12.74	12.87	12.71	12.86	1,521,928	19,465,459	###	###	0.9
2017-Aug-15 Tue	###	12.845	###	12.73			78.4	78.4	###
2017-Aug-14 Mon	###	12.58	###	12.56			###	###	0.9
2017-Aug-11 Fri	12.2	12.22	###	###	1,155,371	###	###	###	0.0
2017-Aug-10 Thu	12.41	12.45	###	12.4	1,104,277	6,874,124	###	###	0.9
2017-Aug-09 Wed	###	###	12.29	12.45			80.1	80.1	###
2017-Aug-08 Tue	12.45	12.5	###	###	955,959	5,974,743	###	###	0.0
2017-Aug-07 Mon	###	12.52	###	12.44			###	###	0.9
2017-Aug-04 Fri	###	###	12.25	###	1,058,753	###	###	###	0.0
2017-Aug-03 Thu	###	###	12.23	###			###	###	0.0
2017-Aug-02 Wed	###	12.44	12.26	###			76.1	76.1	0.0
2017-Aug-01 Tue	###	###	###	###	2,199,523	0	###	###	0.0
2017-Jul-31 Mon	###	###	###	###			###	###	0.0
2017-Jul-28 Fri	###	###	###	###			###	###	0.0
2017-Jul-27 Thu	###	12.24	###	12.2	1,427,748	###	###	###	###
2017-Jul-26 Wed	###	12.27	###	###			###	###	0.0
2017-Jul-25 Tue	###	###	###	###	1,335,175	0	23.4	23.4	0.0
2017-Jul-24 Mon	###	###	###	###	1,133,724	0	###	###	0.0
2017-Jul-21 Fri	###	###	11.86	###	2,094,074	12,417,858	###	###	0.0
2017-Jul-20 Thu	###	###	###	###			###	###	0.0
2017-Jul-19 Wed	###	###	###	###	2,724,553	0	73.1	73.1	0.0
2017-Jul-18 Tue	###	###	11.76	11.82			20.4	20.4	0.8
2017-Jul-17 Mon	###	###	###	###			71.7	71.7	0.0
2017-Jul-14 Fri	11.85	###	11.85	###			###	###	0.0
2017-Jul-13 Thu	###	###	11.84	11.84	970,621	5,746,076	23.5	23.5	0.8
2017-Jul-12 Wed	###	###	11.74	11.78	1,693,647	###	###	###	###
2017-Jul-11 Tue	11.89	11.975	11.73	###	1,681,827	19,933,854	76.7	76.7	0.0
2017-Jul-10 Mon	###	11.85	###	11.81	1,299,458	7,699,288	82.0	82.0	###
2017-Jul-07 Fri	###	###	11.53	###	1,193,522	6,880,654	###	###	0.0
2017-Jul-06 Thu	11.82	11.88	11.75	11.81			###	###	###
2017-Jul-05 Wed	11.82	###	11.72	11.85	1,235,879	7,242,250	###	###	###
2017-Jul-04 Tue	###	11.84	###	11.8	1,953,425	11,564,276	78.4	78.4	0.8
2017-Jul-03 Mon	11.57	###	11.49	11.54			###	###	0.8
2017-Jun-30 Fri	11.59	###	###	11.45			###	###	0.8
2017-Jun-29 Thu	11.52	###	11.52	###			###	###	0.0
2017-Jun-28 Wed	11.2	11.445	###	###			77.9	77.9	0.0
2017-Jun-27 Tue	###	###	###	###	1,350,977	0	###	###	0.0
2017-Jun-26 Mon	###	11.055	###	###	1,124,244	6,214,258	81.9	81.9	0.0
2017-Jun-23 Fri	###	###	###	###	1,790,187	0	###	###	0.0
2017-Jun-22 Thu	10.84	###	10.83	###			83.9	83.9	0.0
2017-Jun-21 Wed	###	###	10.81	10.82			16.8	16.8	0.8
2017-Jun-20 Tue	###	11.23	###	###	1,564,578	###	74.5	74.5	0.0
2017-Jun-19 Mon	###	###	###	###	1,208,223	0	73.2	73.2	0.0
2017-Jun-16 Fri	###	11.21	###	###			###	###	0.0
2017-Jun-15 Thu	###	###	###	###			31.5	31.5	0.0
2017-Jun-14 Wed	11.21	11.29	11.2	11.25	1,426,872	16,045,175	65.7	65.7	###
2017-Jun-13 Tue	10.89	###	10.87	###			###	###	0.0
2017-Jun-09 Fri	10.84	###	10.78	10.89	714,551	3,851,429	###	###	0.8
2017-Jun-08 Thu	10.73	###	###	10.85			81.2	81.2	0.8
2017-Jun-07 Wed	10.82	10.84	###	10.73			###	###	###
2017-Jun-06 Tue	###	###	10.8	10.8	1,611,655	###	###	###	###
2017-Jun-05 Mon	###	###	###	###	1,916,756	0	###	###	0.0
2017-Jun-02 Fri	11.26	###	###	###	1,400,380	0	25.2	25.2	0.0
2017-Jun-01 Thu	11.2	###	###	###			25.6	25.6	0.0
2017-May-31 Wed	###	11.27	###	###	1,953,628	###	###	###	0.0
2017-May-30 Tue	###	###	###	###			85.4	85.4	0.0
2017-May-29 Mon	11.23	11.23	###	###	2,070,359	###	###	###	0.0
2017-May-26 Fri	11.4	11.43	###	11.23			###	###	0.8
2017-May-25 Thu	11.48	11.49	###	11.4			25.5	25.5	0.8
2017-May-24 Wed	11.42	11.54	###	11.46			###	###	0.8
2017-May-23 Tue	###	###	###	###			###	###	0.0
2017-May-22 Mon	11.74	11.8	11.59	###			26.1	26.1	0.0
2017-May-19 Fri	11.82	11.85	###	11.7			###	###	0.8
2017-May-18 Thu	###	11.78	11.56	11.78			###	###	###
2017-May-17 Wed	11.88	###	11.71	11.74			###	###	0.8
2017-May-16 Tue	###	###	11.86	11.88			###	###	0.8
2017-May-15 Mon	###	###	11.84	###	1,263,527	7,480,079	77.2	77.2	0.0
2017-May-12 Fri	###	###	11.82	###	2,271,071	13,422,029	34.6	34.6	0.0
2017-May-11 Thu	###	12.26	###	###			###	###	0.0
2017-May-10 Wed	###	###	###	###	3,311,749	0	90.7	90.7	0.0
2017-May-09 Tue	11.78	11.79	11.54	11.58			###	###	0.8
2017-May-08 Mon	11.8	11.88	11.72	11.77	1,464,826	17,284,946	35.1	35.1	###
2017-May-05 Fri	11.75	11.8	###	###			###	###	0.0
2017-May-04 Thu	11.8	11.84	###	11.72	1,691,124	10,011,454	###	###	0.8
2017-May-03 Wed	###	###	11.71	11.77	2,743,149	###	###	###	###
2017-May-02 Tue	###	###	11.955	###			###	###	0.0
2017-May-01 Mon	###	###	###	###			83.2	83.2	0.0
2017-Apr-28 Fri	###	###	###	###	1,751,155	0	###	###	0.0
2017-Apr-27 Thu	###	###	###	###			72.7	72.7	0.0
2017-Apr-26 Wed	11.8	###	11.8	###			87.3	87.3	0.0
2017-Apr-24 Mon	11.72	11.84	11.7	11.78	1,433,185	16,868,587	###	###	###
2017-Apr-21 Fri	11.72	11.81	11.7	11.72	1,812,528	###	69.6	69.6	0.8
2017-Apr-20 Thu	11.7	11.72	11.58	###	2,593,142	###	###	###	0.0
2017-Apr-19 Wed	###	###	###	###	2,629,949	0	71.0	71.0	0.0
2017-Apr-18 Tue	12.25	12.28	###	###			###	###	0.0
2017-Apr-13 Thu	###	12.23	###	12.22	1,560,184	9,540,525	76.2	76.2	0.9
2017-Apr-12 Wed	12.29	###	###	###			###	###	0.0
2017-Apr-11 Tue	###	###	###	12.28	1,994,841	0	79.0	79.0	0.9
2017-Apr-10 Mon	###	12.22	###	###	1,639,549	10,017,644	###	###	0.0
2017-Apr-07 Fri	###	###	###	###			34.1	34.1	0.0
2017-Apr-06 Thu	###	###	###	###	2,272,446	0	24.5	24.5	0.0
2017-Apr-05 Wed	###	12.2	###	###	1,968,457	12,007,587	###	###	0.0
2017-Apr-04 Tue	###	12.23	###	###	1,937,950	###	###	###	0.0
2017-Apr-03 Mon	###	12.285	###	12.22	2,780,571	17,079,657	76.8	76.8	0.9
2017-Mar-31 Fri	###	###	###	###	4,301,683	0	###	###	0.0
2017-Mar-30 Thu	###	###	11.45	###	5,463,348	###	90.5	90.5	0.0
2017-Mar-29 Wed	11.76	11.78	###	11.74	2,320,042	13,665,047	28.8	28.8	0.8
2017-Mar-28 Tue	11.45	11.81	11.44	11.76			88.9	88.9	0.8
2017-Mar-27 Mon	11.5	11.5	###	11.42			28.0	28.0	0.8
2017-Mar-24 Fri	11.53	###	11.51	11.53	1,560,372	8,979,940	###	###	###
2017-Mar-23 Thu	11.54	11.57	11.42	11.53	1,431,225	###	29.8	29.8	###
2017-Mar-22 Wed	###	11.7	11.5	11.54			###	###	0.8
2017-Mar-21 Tue	11.72	11.74	###	11.7			28.9	28.9	0.8
2017-Mar-20 Mon	11.76	11.84	11.74	11.76	849,587	###	###	###	0.8
2017-Mar-17 Fri	11.74	11.88	11.72	11.83	1,733,372	20,453,789	###	###	0.8
2017-Mar-16 Thu	11.7	11.83	###	11.7			###	###	0.8
2017-Mar-15 Wed	11.83	11.84	###	11.73			23.2	23.2	0.8
2017-Mar-14 Tue	11.86	###	11.8	11.83			###	###	0.8
2017-Mar-13 Mon	###	###	11.76	11.82	1,692,357	9,951,059	###	###	0.8
2017-Mar-10 Fri	11.82	###	11.8	###			77.7	77.7	0.0
2017-Mar-09 Thu	11.7	11.84	11.7	11.76			74.8	74.8	0.8
2017-Mar-08 Wed	###	11.77	###	11.71			76.1	76.1	###
2017-Mar-07 Tue	###	11.75	11.55	###	2,256,483	26,288,026	72.6	72.6	0.0
2017-Mar-06 Mon	###	11.72	###	###			###	###	0.0
2017-Mar-03 Fri	11.81	11.83	11.42	###	4,484,977	52,137,857	###	###	0.0
2017-Mar-02 Thu	###	###	###	###			27.8	27.8	0.0
2017-Mar-01 Wed	###	###	###	###			###	###	0.0
2017-Feb-28 Tue	###	11.875	11.58	11.85			87.6	87.6	###
2017-Feb-27 Mon	11.5	11.625	11.49	11.56			###	###	0.8
2017-Feb-24 Fri	11.5	11.55	11.47	11.51			74.8	74.8	0.8
2017-Feb-23 Thu	11.55	11.59	11.5	11.53			34.5	34.5	###
2017-Feb-22 Wed	###	###	11.49	11.53	1,462,943	###	28.1	28.1	###
2017-Feb-21 Tue	11.59	###	11.5	11.51	1,887,984	###	###	###	0.8
2017-Feb-20 Mon	11.53	11.56	11.49	11.53			###	###	###
2017-Feb-17 Fri	11.49	11.54	11.46	11.49	1,231,822	14,165,953	72.4	72.4	###
2017-Feb-16 Thu	11.48	11.51	11.41	11.46			38.6	38.6	0.8
2017-Feb-15 Wed	11.48	11.58	11.41	11.41	2,188,979	###	30.6	30.6	###
2017-Feb-14 Tue	11.42	11.53	###	11.42	1,409,889	###	###	###	0.8
2017-Feb-13 Mon	11.47	11.55	###	11.4			26.6	26.6	0.8
2017-Feb-10 Fri	11.41	11.5	11.41	11.46			68.6	68.6	0.8
2017-Feb-09 Thu	11.42	11.47	11.25	###			###	###	0.0
2017-Feb-08 Wed	###	###	###	###			###	###	0.0
2017-Feb-07 Tue	11.53	11.55	11.22	11.29	2,224,627	25,327,378	18.8	18.8	###
2017-Feb-06 Mon	###	11.7	11.54	11.56			33.2	33.2	0.8
2017-Feb-03 Fri	11.76	11.87	###	###			23.9	23.9	0.0
2017-Feb-02 Thu	###	###	###	11.75			###	###	###
2017-Feb-01 Wed	###	###	11.84	###	1,433,073	###	30.1	30.1	0.0
2017-Jan-31 Tue	###	###	11.85	###	1,478,979	8,762,950	30.9	30.9	0.0
2017-Jan-30 Mon	12.23	12.25	###	###			28.0	28.0	0.0
2017-Jan-27 Fri	###	###	###	12.21	1,272,149	0	###	###	0.9
2017-Jan-25 Wed	###	###	###	###	1,426,942	0	###	###	0.0
2017-Jan-24 Tue	11.78	11.955	11.78	###	982,589	11,660,874	###	###	0.0
2017-Jan-23 Mon	###	###	11.78	11.8	1,221,079	7,192,155	27.7	27.7	0.8
2017-Jan-20 Fri	11.8	###	11.77	###			###	###	0.0
2017-Jan-19 Thu	###	11.975	11.83	11.89			38.2	38.2	###
2017-Jan-18 Wed	###	###	11.82	11.88	1,848,979	###	###	###	0.8
2017-Jan-17 Tue	12.27	12.28	###	###			###	###	0.0
2017-Jan-16 Mon	12.2	12.27	12.2	12.27			###	###	###
2017-Jan-13 Fri	###	###	###	###			24.0	24.0	0.0
2017-Jan-12 Thu	12.23	12.48	12.23	###			80.5	80.5	0.0
2017-Jan-11 Wed	12.21	12.25	###	12.2			35.8	35.8	###
2017-Jan-10 Tue	###	12.4	###	12.23	1,237,347	7,671,551	25.7	25.7	###
2017-Jan-09 Mon	12.22	12.44	12.22	12.4	1,229,258	15,156,751	###	###	0.9
2017-Jan-06 Fri	###	12.24	###	12.2	893,072	###	###	###	###
2017-Jan-05 Thu	###	###	###	###			71.5	71.5	0.0
2017-Jan-04 Wed	###	###	###	###			###	###	0.0
2017-Jan-03 Tue	###	###	11.88	###	1,238,721	###	73.1	73.1	0.0
2016-Dec-30 Fri	###	###	11.86	11.87	563,272	###	###	###	0.8
2016-Dec-29 Thu	###	###	11.86	###	579,925	3,438,955	71.1	71.1	0.0
2016-Dec-28 Wed	###	###	11.87	###	834,859	4,954,888	62.5	62.5	0.0
2016-Dec-23 Fri	###	###	###	###	999,974	0	31.8	31.8	0.0
2016-Dec-22 Thu	###	###	11.87	###	1,933,640	11,476,153	###	###	0.0
2016-Dec-21 Wed	###	###	11.89	###			83.8	83.8	0.0
2016-Dec-20 Tue	###	###	###	11.86	2,041,826	0	87.2	87.2	0.8
2016-Dec-19 Mon	11.49	11.7	11.475	###	1,360,770	15,767,922	###	###	0.0
2016-Dec-16 Fri	11.54	11.57	11.47	11.5			33.4	33.4	###
2016-Dec-15 Thu	11.46	11.555	11.4	11.5	1,425,251	###	###	###	###
2016-Dec-14 Wed	11.45	11.51	11.44	11.47			67.9	67.9	###
2016-Dec-13 Tue	11.47	11.52	###	11.44			34.8	34.8	0.8
2016-Dec-12 Mon	11.55	11.58	11.4	11.48			###	###	0.8
2016-Dec-09 Fri	11.45	###	11.43	11.56	1,743,750	###	75.7	75.7	0.8
2016-Dec-08 Thu	11.44	11.48	###	11.42			31.1	31.1	0.8
2016-Dec-07 Wed	###	11.42	###	###			###	###	0.0
2016-Dec-06 Tue	###	11.475	###	###	1,240,676	7,118,378	###	###	0.0
2016-Dec-05 Mon	###	11.4	###	###	1,215,549	6,928,629	42.7	42.7	0.0
2016-Dec-02 Fri	11.52	11.54	11.41	11.42	1,315,227	15,092,229	###	###	0.8
2016-Dec-01 Thu	11.26	11.57	11.25	11.51	2,640,474	###	###	###	0.8
2016-Nov-30 Wed	11.2	11.28	###	11.24			74.8	74.8	0.8
2016-Nov-29 Tue	###	###	###	11.23			###	###	0.8
2016-Nov-28 Mon	11.24	11.26	###	###	550,284	###	###	###	0.0
2016-Nov-25 Fri	11.26	###	11.24	11.26			68.1	68.1	0.8
2016-Nov-24 Thu	11.21	11.28	###	11.27	1,220,873	6,885,723	###	###	###
2016-Nov-23 Wed	###	11.25	###	11.21	1,829,341	10,290,043	65.5	65.5	###
2016-Nov-22 Tue	###	###	###	###			###	###	0.0
2016-Nov-21 Mon	###	###	10.975	###	1,428,125	###	###	###	0.0
2016-Nov-18 Fri	###	###	###	###			72.8	72.8	0.0
2016-Nov-17 Thu	###	###	10.83	###	1,602,280	8,676,346	###	###	0.0
2016-Nov-16 Wed	10.8	###	10.77	###			84.5	84.5	0.0
2016-Nov-15 Tue	10.78	10.82	###	10.79	1,262,457	###	72.6	72.6	###
2016-Nov-14 Mon	10.57	10.81	10.49	10.78			87.7	87.7	0.8
2016-Nov-11 Fri	10.26	10.58	10.25	10.57			###	###	0.8
2016-Nov-10 Thu	10.21	10.25	###	10.25	1,894,247	###	###	###	0.7
2016-Nov-09 Wed	###	###	9.7	###	4,630,458	22,457,721	###	###	0.0
2016-Nov-08 Tue	###	###	10.085	###			18.1	18.1	0.0
2016-Nov-07 Mon	###	10.27	###	10.2	1,414,155	7,261,685	###	###	0.7
2016-Nov-04 Fri	###	###	###	###			###	###	0.0
2016-Nov-03 Thu	###	10.21	###	###			###	###	0.0
2016-Nov-02 Wed	10.29	10.29	###	###	2,976,451	15,313,840	34.1	34.1	0.0
2016-Nov-01 Tue	###	10.44	###	###			72.3	72.3	0.0
2016-Oct-31 Mon	10.4	10.485	10.25	10.46	1,671,280	###	71.9	71.9	0.7
2016-Oct-28 Fri	10.58	###	###	###			21.0	21.0	0.0
2016-Oct-27 Thu	10.7	10.79	10.58	10.59			32.8	32.8	###
2016-Oct-26 Wed	11.41	11.41	###	###			###	###	0.0
2016-Oct-25 Tue	11.25	11.425	11.23	11.41	2,434,972	27,582,145	###	###	###
2016-Oct-24 Mon	11.2	11.22	###	11.2	1,857,449	10,420,288	###	###	0.8
2016-Oct-21 Fri	###	11.2	###	###			###	###	0.0
2016-Oct-20 Thu	###	###	###	###			67.1	67.1	0.0
2016-Oct-19 Wed	###	11.22	###	###	1,645,928	9,233,656	###	###	0.0
2016-Oct-18 Tue	###	###	###	###			###	###	0.0
2016-Oct-17 Mon	###	11.145	###	###	1,416,956	7,895,987	42.8	42.8	0.0
2016-Oct-14 Fri	###	###	###	###			###	###	0.0
2016-Oct-13 Thu	###	###	10.955	###	2,108,683	###	35.1	35.1	0.0
2016-Oct-12 Wed	###	###	###	###	2,800,454	0	25.9	25.9	0.0
2016-Oct-11 Tue	###	###	###	###			###	###	0.0
2016-Oct-10 Mon	###	###	###	###	3,486,729	0	28.8	28.8	0.0
2016-Oct-07 Fri	###	11.21	###	###	3,721,146	20,857,023	28.0	28.0	0.0
2016-Oct-06 Thu	###	###	10.85	###	4,293,678	###	19.4	19.4	0.0
2016-Oct-05 Wed	11.45	###	11.45	11.46			74.2	74.2	0.8
2016-Oct-04 Tue	###	11.59	###	11.48	1,961,927	###	###	###	0.8
2016-Oct-03 Mon	11.4	11.53	###	11.46			###	###	0.8
2016-Sep-30 Fri	11.25	11.4	11.2	###	1,570,989	17,752,175	###	###	0.0
2016-Sep-29 Thu	11.4	11.41	###	###	835,723	###	###	###	0.0
2016-Sep-28 Wed	###	11.51	11.22	11.28			31.0	31.0	0.8
2016-Sep-27 Tue	###	###	###	11.29			81.5	81.5	###
2016-Sep-26 Mon	###	###	###	###	1,643,874	0	87.4	87.4	0.0
2016-Sep-23 Fri	###	###	###	###	1,493,384	0	67.8	67.8	0.0
2016-Sep-22 Thu	###	###	11.055	###	1,193,741	###	68.6	68.6	0.0
2016-Sep-21 Wed	10.84	###	10.8	###			###	###	0.0
2016-Sep-20 Tue	10.87	###	10.81	###			###	###	0.0
2016-Sep-19 Mon	10.77	10.88	10.75	10.86	337,646	3,651,641	###	###	0.8
2016-Sep-16 Fri	10.84	###	10.71	10.79	1,836,659	###	###	###	###
2016-Sep-15 Thu	10.84	10.84	###	10.78	2,617,374	###	24.7	24.7	0.8
2016-Sep-14 Wed	10.51	10.86	10.51	10.86	2,607,549	###	###	###	0.8
2016-Sep-13 Tue	10.75	10.85	10.52	10.52	1,785,544	###	18.0	18.0	###
2016-Sep-12 Mon	###	###	10.54	###			85.1	85.1	0.0
2016-Sep-09 Fri	10.8	10.84	10.725	10.78	1,543,587	16,643,726	###	###	0.8
2016-Sep-08 Thu	###	###	10.82	10.86			28.8	28.8	0.8
2016-Sep-07 Wed	10.82	###	###	###	3,423,284	0	###	###	0.0
2016-Sep-06 Tue	###	10.81	###	10.79			83.6	83.6	###
2016-Sep-05 Mon	###	###	10.58	###	1,671,655	8,843,054	###	###	0.0
2016-Sep-02 Fri	10.54	10.58	###	10.58			75.4	75.4	0.8
2016-Sep-01 Thu	10.55	###	10.5	10.53			33.8	33.8	0.8
2016-Aug-31 Wed	10.5	10.57	###	10.55	2,824,259	###	79.7	79.7	###
2016-Aug-30 Tue	###	10.58	###	10.48	4,563,629	###	###	###	0.7
2016-Aug-29 Mon	###	###	###	10.29	1,244,246	0	###	###	###
2016-Aug-26 Fri	###	###	10.28	###	1,039,579	###	###	###	0.0
2016-Aug-25 Thu	10.4	10.42	###	###			###	###	0.0
2016-Aug-24 Wed	10.4	10.45	###	10.4	1,108,348	###	###	###	0.7
2016-Aug-23 Tue	10.29	10.4	10.28	###	1,433,323	14,820,559	###	###	0.0
2016-Aug-22 Mon	10.25	###	10.23	10.25	1,117,777	5,717,429	76.1	76.1	0.7
2016-Aug-19 Fri	10.45	10.46	###	10.26			###	###	0.7
2016-Aug-18 Thu	10.5	10.59	10.44	10.44	1,891,080	###	###	###	0.7
2016-Aug-17 Wed	10.42	10.56	10.42	10.53	1,189,275	###	###	###	0.8
2016-Aug-16 Tue	10.56	10.57	10.41	10.44	1,196,584	###	###	###	0.7
2016-Aug-15 Mon	10.55	###	10.5	10.58	925,142	###	###	###	0.8
2016-Aug-12 Fri	10.58	###	10.48	10.55	1,588,446	8,323,457	###	###	###
2016-Aug-11 Thu	###	10.7	10.42	10.52	1,327,544	###	###	###	###
2016-Aug-10 Wed	10.8	10.83	10.58	10.7			###	###	0.8
2016-Aug-09 Tue	10.52	10.78	10.51	10.78			88.8	88.8	0.8
2016-Aug-08 Mon	###	10.56	###	10.5	2,175,944	11,488,984	81.9	81.9	0.8
2016-Aug-05 Fri	###	###	10.25	10.26	1,008,551	5,168,823	25.1	25.1	0.7
2016-Aug-04 Thu	10.2	###	###	###	1,387,877	0	###	###	0.0
2016-Aug-03 Wed	###	###	###	###			###	###	0.0
2016-Aug-02 Tue	10.51	10.55	###	###			33.3	33.3	0.0
2016-Aug-01 Mon	10.58	###	10.48	10.55			30.2	30.2	###
2016-Jul-29 Fri	10.54	10.585	10.45	10.56	1,420,183	14,936,774	67.5	67.5	0.8
2016-Jul-28 Thu	10.56	###	10.52	10.52			###	###	###
2016-Jul-27 Wed	10.53	###	10.47	10.55	1,176,043	6,156,585	75.9	75.9	###
2016-Jul-26 Tue	10.58	10.59	10.41	10.55	1,630,257	###	35.6	35.6	###
2016-Jul-25 Mon	10.57	###	10.56	###			75.0	75.0	0.0
2016-Jul-22 Fri	10.56	###	10.45	10.55			###	###	###
2016-Jul-21 Thu	10.41	###	###	10.59			###	###	###
2016-Jul-20 Wed	###	###	10.2	10.27	2,054,120	###	22.8	22.8	###
2016-Jul-19 Tue	10.42	10.425	10.25	10.28	1,388,548	###	###	###	0.7
2016-Jul-18 Mon	10.5	10.57	10.42	10.42	993,226	###	###	###	0.7
2016-Jul-15 Fri	10.42	###	10.4	10.46	1,326,126	6,895,855	###	###	0.7
2016-Jul-14 Thu	10.41	10.46	###	10.41			68.3	68.3	###
2016-Jul-13 Wed	10.49	10.5	###	10.44	1,117,545	###	27.8	27.8	0.7
2016-Jul-12 Tue	###	10.555	###	###			###	###	0.0
2016-Jul-11 Mon	###	10.29	###	10.24			73.4	73.4	###
2016-Jul-08 Fri	###	10.125	###	###	2,012,785	10,189,724	69.9	69.9	0.0
2016-Jul-07 Thu	10.2	10.24	###	###	1,988,877	10,183,050	###	###	0.0
2016-Jul-06 Wed	10.2	10.25	###	###			25.9	25.9	0.0
2016-Jul-05 Tue	10.4	10.4	###	10.26			29.1	29.1	0.7
2016-Jul-04 Mon	10.41	10.42	10.23	###			22.5	22.5	0.0
2016-Jul-01 Fri	10.57	10.57	10.425	10.48			###	###	0.7
2016-Jun-30 Thu	10.5	###	10.47	10.59	2,040,022	###	72.0	72.0	###
2016-Jun-29 Wed	10.54	###	###	###	1,342,620	0	20.1	20.1	0.0
2016-Jun-28 Tue	###	10.42	###	###	1,628,981	###	###	###	0.0
2016-Jun-27 Mon	###	10.45	###	###			67.4	67.4	0.0
2016-May-27 Fri	11.71	11.78	###	###			26.7	26.7	0.0
2016-May-26 Thu	11.7	11.84	###	###			33.5	33.5	0.0
2016-May-25 Wed	###	11.78	11.47	###			###	###	0.0
2016-May-24 Tue	11.48	11.51	###	11.4	1,057,084	###	###	###	0.8
2016-May-23 Mon	11.44	11.59	###	11.5	1,973,849	11,438,454	79.0	79.0	###
2016-May-20 Fri	11.26	11.46	11.22	11.44	1,405,046	15,933,221	###	###	0.8
2016-May-19 Thu	11.4	11.42	###	11.26			33.1	33.1	0.8
2016-May-18 Wed	11.41	11.58	###	###	1,591,725	9,216,087	33.7	33.7	0.0
2016-May-17 Tue	11.45	11.55	11.43	11.5	1,211,845	###	###	###	###
2016-May-16 Mon	11.28	11.45	11.27	###	1,149,089	13,053,651	79.9	79.9	0.0
2016-May-13 Fri	11.5	11.5	11.28	###	1,364,750	###	22.3	22.3	0.0
2016-May-12 Thu	###	11.48	###	11.48			###	###	0.8
2016-May-11 Wed	11.45	###	###	11.4			29.1	29.1	0.8
2016-May-10 Tue	###	11.4	11.26	###	1,987,828	###	76.9	76.9	0.0
2016-May-09 Mon	11.27	###	11.145	###			###	###	0.0
2016-May-06 Fri	11.25	###	###	###			###	###	0.0
2016-May-05 Thu	###	###	###	###			###	###	0.0
2016-May-04 Wed	11.25	11.325	###	###	1,716,841	###	###	###	0.0
2016-May-03 Tue	###	###	10.89	###	2,978,559	16,218,253	###	###	0.0
2016-May-02 Mon	###	###	10.77	###	2,261,886	12,180,256	21.5	21.5	0.0
2016-Apr-29 Fri	11.29	###	###	11.25			28.6	28.6	###
2016-Apr-28 Thu	11.47	11.48	11.28	###	2,479,544	###	###	###	0.0
2016-Apr-27 Wed	###	###	11.73	11.73			###	###	0.8
2016-Apr-26 Tue	###	###	###	###			77.6	77.6	0.0
2016-Apr-22 Fri	###	###	###	###	1,911,581	0	###	###	0.0
2016-Apr-21 Thu	###	12.145	11.85	###			79.6	79.6	0.0
2016-Apr-20 Wed	11.57	11.77	###	11.75	2,584,082	15,207,322	###	###	###
2016-Apr-19 Tue	11.49	11.59	11.43	11.54			###	###	0.8
2016-Apr-18 Mon	11.28	11.49	###	###	1,818,659	###	73.5	73.5	0.0
2016-Apr-15 Fri	11.23	###	###	11.29	2,538,327	0	69.9	69.9	###
2016-Apr-14 Thu	###	11.4	###	###	2,915,254	16,616,947	###	###	0.0
2016-Apr-13 Wed	###	###	###	###	2,545,040	0	###	###	0.0
2016-Apr-12 Tue	###	###	###	###			76.5	76.5	0.0
2016-Apr-11 Mon	###	###	10.78	10.87			###	###	###
2016-Apr-08 Fri	11.2	###	###	###			13.2	13.2	0.0
2016-Apr-07 Thu	11.44	11.79	###	11.45			71.2	71.2	0.8
2016-Apr-06 Wed	11.41	###	###	11.59			80.3	80.3	0.8
2016-Apr-05 Tue	###	11.75	11.42	11.5	2,033,528	23,558,421	###	###	###
2016-Apr-04 Mon	11.82	11.88	###	###			18.2	18.2	0.0
2016-Apr-01 Fri	###	###	11.72	11.83			21.3	21.3	0.8
2016-Mar-31 Thu	###	###	11.82	###	1,730,655	10,228,171	###	###	0.0
2016-Mar-30 Wed	###	###	###	11.73	1,899,871	0	15.4	15.4	0.8
2016-Mar-29 Tue	###	###	11.84	###	2,250,172	###	46.7	46.7	0.0
2016-Mar-24 Thu	###	###	###	###	3,228,829	0	9.9	9.9	0.0
2016-Mar-23 Wed	###	###	12.51	12.57	2,023,045	12,654,146	33.6	33.6	0.9
2016-Mar-22 Tue	###	12.72	12.54	###			###	###	0.0
2016-Mar-21 Mon	12.45	###	###	###	1,002,251	0	84.0	84.0	0.0
2016-Mar-18 Fri	###	12.43	###	12.4			76.8	76.8	0.9
2016-Mar-17 Thu	12.42	12.52	12.26	12.29			###	###	0.9
2016-Mar-16 Wed	12.25	12.45	12.22	###			74.2	74.2	0.0
2016-Mar-15 Tue	12.5	12.56	###	12.21	1,523,447	9,567,247	###	###	0.9
2016-Mar-14 Mon	12.5	12.79	12.42	12.53	1,433,443	18,068,549	###	###	###
2016-Mar-11 Fri	###	12.44	###	###	1,341,644	8,345,025	###	###	0.0
2016-Mar-10 Thu	12.27	###	###	12.23			33.5	33.5	###
2016-Mar-09 Wed	11.85	###	11.74	###			###	###	0.0
2016-Mar-08 Tue	###	###	###	11.88			###	###	0.8
2016-Mar-07 Mon	11.56	###	11.56	###			89.6	89.6	0.0
2016-Mar-04 Fri	11.56	###	###	11.54	2,439,570	0	###	###	0.8
2016-Mar-03 Thu	###	11.56	###	11.52	2,647,644	15,303,382	###	###	0.8
2016-Mar-02 Wed	10.84	###	10.78	###			###	###	0.0
2016-Mar-01 Tue	###	10.73	10.51	###			###	###	0.0
2016-Feb-29 Mon	###	###	10.54	10.55	1,896,851	###	32.1	32.1	###
2016-Feb-26 Fri	10.8	10.8	10.47	10.55	2,173,940	23,119,851	17.4	17.4	###
2016-Feb-25 Thu	10.74	10.84	10.56	10.73	2,680,827	28,684,848	###	###	###
2016-Feb-24 Wed	###	###	10.645	###			###	###	0.0
2016-Feb-23 Tue	11.25	11.28	###	###			###	###	0.0
2016-Feb-22 Mon	###	11.24	###	###	2,384,081	###	28.7	28.7	0.0
2016-Feb-19 Fri	11.24	11.29	###	11.2			###	###	0.8
2016-Feb-18 Thu	###	11.25	###	11.23			###	###	0.8
2016-Feb-17 Wed	###	###	10.88	###	1,793,445	9,756,340	18.6	18.6	0.0
2016-Feb-16 Tue	10.72	###	###	###	2,371,871	0	85.6	85.6	0.0
2016-Feb-15 Mon	10.7	10.76	10.4	10.54			###	###	0.8
2016-Feb-12 Fri	###	###	10.43	10.49			###	###	###
2016-Feb-11 Thu	###	###	10.52	10.81	2,427,376	###	24.1	24.1	0.8
2016-Feb-10 Wed	11.81	11.84	10.72	10.86	4,138,329	46,680,351	###	###	0.8
2016-Feb-09 Tue	###	###	###	###	3,584,874	0	9.4	9.4	0.0
2016-Feb-08 Mon	12.59	12.71	12.52	###	1,103,870	13,925,320	###	###	0.0
2016-Feb-05 Fri	12.82	12.82	12.48	###	2,003,453	25,343,680	19.3	19.3	0.0
2016-Feb-04 Thu	12.85	12.86	12.72	12.8			###	###	0.9
2016-Feb-03 Wed	12.8	###	12.72	12.73	1,176,983	###	###	###	###
2016-Feb-02 Tue	###	###	###	###			###	###	0.0
2016-Feb-01 Mon	13.22	13.5	13.2	###			###	###	0.0
2016-Jan-29 Fri	###	###	12.87	###	944,386	6,077,123	73.2	73.2	0.0
2016-Jan-28 Thu	###	###	12.77	###			65.6	65.6	0.0
2016-Jan-27 Wed	###	13.2	###	###	1,219,051	###	35.2	35.2	0.0
2016-Jan-25 Mon	###	###	12.88	###	1,150,548	7,409,529	78.3	78.3	0.0
2016-Jan-22 Fri	12.74	12.83	###	12.8	968,326	###	70.6	70.6	0.9
2016-Jan-21 Thu	12.78	12.8	12.53	12.57	1,418,786	17,968,924	22.0	22.0	0.9
2016-Jan-20 Wed	12.73	12.89	12.55	###			35.4	35.4	0.0
2016-Jan-19 Tue	###	###	###	12.71			17.5	17.5	0.9
2016-Jan-18 Mon	12.85	###	###	###	943,120	0	73.2	73.2	0.0
2016-Jan-15 Fri	13.27	###	###	###	1,198,186	0	23.0	23.0	0.0
2016-Jan-14 Thu	13.23	13.23	###	###	1,257,389	8,317,628	25.1	25.1	0.0
2016-Jan-13 Wed	###	###	###	###	1,034,778	0	###	###	0.0
2016-Jan-12 Tue	12.87	13.28	12.87	###			###	###	0.0
2016-Jan-11 Mon	###	###	12.71	12.85	979,873	###	31.9	31.9	0.9
2016-Jan-08 Fri	###	###	12.79	###	1,229,725	###	###	###	0.0
2016-Jan-07 Thu	13.48	13.58	###	###	1,527,727	###	22.4	22.4	0.0
2016-Jan-06 Wed	13.74	13.74	###	13.48	773,427	5,313,443	###	###	1.0
2016-Jan-05 Tue	13.71	13.73	13.59	###			34.6	34.6	0.0
2016-Jan-04 Mon	###	###	###	13.78	925,651	0	###	###	1.0
2015-Dec-31 Thu	###	###	13.86	###	533,245	3,695,387	###	###	0.0
2015-Dec-30 Wed	###	###	###	###			###	###	0.0
2015-Dec-29 Tue	###	13.87	13.59	13.85	798,146	10,958,544	###	###	###
2015-Dec-24 Thu	###	###	13.52	###			###	###	0.0
2015-Dec-23 Wed	13.55	13.59	13.46	13.49			###	###	###
2015-Dec-22 Tue	13.55	13.59	13.4	13.51			35.2	35.2	###
2015-Dec-21 Mon	13.4	13.59	13.4	13.5			75.6	75.6	1.0
2015-Dec-18 Fri	13.28	13.59	13.27	13.55	2,250,288	###	82.7	82.7	1.0
2015-Dec-17 Thu	13.54	13.72	13.4	13.41	2,175,352	29,497,773	25.1	25.1	1.0
2015-Dec-16 Wed	13.2	###	###	###			###	###	0.0
2015-Dec-15 Tue	###	13.25	###	###			32.1	32.1	0.0
2015-Dec-14 Mon	###	###	###	###			35.8	35.8	0.0
2015-Dec-11 Fri	13.25	13.44	###	###	1,116,028	###	###	###	0.0
2015-Dec-10 Thu	###	###	###	13.29			###	###	###
2015-Dec-09 Wed	###	13.52	13.24	13.27			26.0	26.0	0.9
2015-Dec-08 Tue	13.4	13.48	###	###	1,084,226	7,307,683	###	###	0.0
2015-Dec-07 Mon	13.71	13.71	13.44	13.47	1,153,056	###	25.2	25.2	1.0
2015-Dec-04 Fri	13.42	13.47	###	13.44			###	###	###
2015-Dec-03 Thu	13.44	###	###	###	999,144	0	79.8	79.8	0.0
2015-Dec-02 Wed	###	###	13.46	13.54	1,340,483	9,021,450	###	###	1.0
2015-Dec-01 Tue	13.55	###	###	###			65.4	65.4	0.0
2015-Nov-30 Mon	###	13.75	13.55	###	1,863,247	25,433,321	74.3	74.3	0.0
2015-Nov-27 Fri	13.89	###	###	###	1,653,074	0	###	###	0.0
2015-Nov-26 Thu	14.26	14.26	###	###			###	###	0.0
2015-Nov-25 Wed	14.28	###	###	14.26			42.2	42.2	1.0
2015-Nov-24 Tue	###	14.48	14.23	14.28			###	###	###
2015-Nov-23 Mon	###	14.5	###	14.49			79.8	79.8	###
2015-Nov-20 Fri	###	14.47	###	14.41			77.6	77.6	###
2015-Nov-19 Thu	14.21	###	###	###			73.7	73.7	0.0
2015-Nov-18 Wed	###	###	###	###	2,923,287	0	88.8	88.8	0.0
2015-Nov-17 Tue	13.45	###	###	###			###	###	0.0
2015-Nov-16 Mon	13.2	13.43	13.2	###			###	###	0.0
2015-Nov-13 Fri	13.4	13.49	13.2	13.44	1,184,747	15,810,448	###	###	###
2015-Nov-12 Thu	###	13.55	13.29	13.49	1,246,957	###	81.3	81.3	###
2015-Nov-11 Wed	13.28	13.49	###	13.45			###	###	###
2015-Nov-10 Tue	###	13.26	12.87	13.25	3,392,023	44,316,780	###	###	###
2015-Nov-09 Mon	###	13.2	12.84	###			30.1	30.1	0.0
2015-Nov-06 Fri	###	13.28	###	###	1,689,444	###	###	###	0.0
2015-Nov-05 Thu	12.87	13.23	12.85	###			###	###	0.0
2015-Nov-04 Wed	###	###	12.8	12.82	1,320,544	8,451,481	###	###	0.9
2015-Nov-03 Tue	###	###	12.82	###	1,038,484	6,656,682	71.0	71.0	0.0
2015-Nov-02 Mon	###	###	12.71	12.82	1,881,974	11,959,944	23.3	23.3	0.9
2015-Oct-30 Fri	###	###	12.88	###	1,797,189	###	###	###	0.0
2015-Oct-29 Thu	###	###	###	###			###	###	0.0
2015-Oct-28 Wed	13.7	13.75	13.51	13.51	1,596,783	21,764,152	###	###	###
2015-Oct-27 Tue	13.72	13.78	###	13.76	2,050,359	14,126,973	76.1	76.1	1.0
2015-Oct-26 Mon	13.7	###	###	13.7			###	###	1.0
2015-Oct-23 Fri	13.42	###	###	13.55			75.1	75.1	1.0
2015-Oct-22 Thu	###	###	###	13.27			82.0	82.0	0.9
2015-Oct-21 Wed	###	###	###	###	1,464,327	0	###	###	0.0
2015-Oct-20 Tue	###	###	###	###	1,590,023	0	28.8	28.8	0.0
2015-Oct-19 Mon	13.24	13.29	###	###			###	###	0.0
2015-Oct-16 Fri	###	13.29	###	13.23	2,378,157	15,802,853	###	###	0.9
2015-Oct-15 Thu	12.89	###	12.75	###			###	###	0.0
2015-Oct-14 Wed	###	12.84	###	12.8	2,462,422	15,808,749	76.6	76.6	0.9
2015-Oct-13 Tue	12.71	12.81	###	12.76			###	###	###
2015-Oct-12 Mon	12.8	12.85	###	12.72	1,639,920	10,536,486	27.7	27.7	0.9
2015-Oct-09 Fri	###	###	###	12.8	2,724,341	0	###	###	0.9
2015-Oct-08 Thu	###	12.625	###	12.46			90.2	90.2	0.9
2015-Oct-07 Wed	###	###	11.5	###	1,162,452	###	###	###	0.0
2015-Oct-06 Tue	11.7	11.71	11.58	###			29.7	29.7	0.0
2015-Oct-05 Mon	###	###	11.57	###	754,671	4,365,771	###	###	0.0
2015-Oct-02 Fri	11.75	11.77	11.52	11.56			###	###	0.8
2015-Oct-01 Thu	11.71	11.87	###	11.85	1,167,480	###	74.9	74.9	###
2015-Sep-30 Wed	11.51	11.74	11.43	###			68.7	68.7	0.0
2015-Sep-29 Tue	11.7	11.79	###	###			###	###	0.0
2015-Sep-28 Mon	###	###	###	11.87	1,176,381	0	###	###	0.8
2015-Sep-25 Fri	###	###	###	###	1,334,659	0	13.8	13.8	0.0
2015-Sep-24 Thu	11.78	###	11.77	11.88	1,229,526	###	70.1	70.1	0.8
2015-Sep-23 Wed	###	###	###	###	1,401,920	0	15.9	15.9	0.0
2015-Sep-22 Tue	###	###	###	###	713,671	0	###	###	0.0
2015-Sep-21 Mon	###	###	11.87	###			21.4	21.4	0.0
2015-Sep-18 Fri	12.4	12.42	###	###			22.7	22.7	0.0
2015-Sep-17 Thu	12.42	12.47	12.27	###	1,561,359	###	27.3	27.3	0.0
2015-Sep-16 Wed	###	12.23	###	###			66.4	66.4	0.0
2015-Sep-15 Tue	###	12.44	###	###			13.5	13.5	0.0
2015-Sep-14 Mon	12.5	12.5	12.23	12.28	1,045,428	###	###	###	0.9
2015-Sep-11 Fri	12.28	###	###	12.24			30.0	30.0	0.9
2015-Sep-10 Thu	###	###	12.22	12.28			###	###	0.9
2015-Sep-09 Wed	12.26	12.56	12.26	12.54			82.3	82.3	0.9
2015-Sep-08 Tue	###	###	###	###			79.2	79.2	0.0
2015-Sep-07 Mon	###	###	11.76	###			30.1	30.1	0.0
2015-Sep-04 Fri	###	###	11.83	###	1,204,673	7,125,640	###	###	0.0
2015-Sep-03 Thu	###	###	###	###			15.8	15.8	0.0
2015-Sep-02 Wed	###	12.24	12.025	12.2	2,383,473	28,917,486	68.5	68.5	###
2015-Sep-01 Tue	12.53	###	12.25	12.28			###	###	0.9
2015-Aug-31 Mon	###	12.72	12.5	###			###	###	0.0
2015-Aug-28 Fri	12.81	###	###	12.75			30.7	30.7	###
2015-Aug-27 Thu	12.5	12.76	12.5	###	2,246,555	28,373,989	74.5	74.5	0.0
2015-Aug-26 Wed	###	12.49	###	12.42			75.4	75.4	0.9
2015-Aug-25 Tue	11.7	12.49	11.58	###	3,701,656	44,549,429	81.6	81.6	0.0
2015-Aug-24 Mon	###	###	###	###	3,128,954	0	38.0	38.0	0.0
2015-Aug-21 Fri	###	###	12.54	12.57			###	###	0.9
2015-Aug-20 Thu	###	###	###	###	1,416,429	0	75.4	75.4	0.0
2015-Aug-19 Wed	12.78	###	12.73	###			###	###	0.0
2015-Aug-18 Tue	12.88	###	12.71	12.76	1,403,279	###	30.5	30.5	###
2015-Aug-17 Mon	12.82	###	12.82	12.85			78.5	78.5	0.9
2015-Aug-14 Fri	###	###	12.79	12.81			###	###	###
2015-Aug-13 Thu	###	13.23	###	###			21.5	21.5	0.0
2015-Aug-12 Wed	13.2	###	###	13.21			81.1	81.1	###
2015-Aug-11 Tue	13.57	13.58	###	13.25			17.8	17.8	###
2015-Aug-10 Mon	13.56	###	13.21	13.43			###	###	###
2015-Aug-07 Fri	13.4	13.78	###	13.56	1,577,425	10,868,458	###	###	1.0
2015-Aug-06 Thu	13.78	13.85	###	13.71	1,982,883	###	30.0	30.0	###
2015-Aug-05 Wed	###	###	13.72	13.85	846,171	###	32.0	32.0	###
2015-Aug-04 Tue	13.76	###	###	###	1,375,970	0	###	###	0.0
2015-Aug-03 Mon	13.78	13.78	###	13.71	779,349	###	31.2	31.2	###
2015-Jul-31 Fri	13.75	13.8	13.59	13.75			###	###	1.0
2015-Jul-30 Thu	13.55	13.74	13.53	###			79.0	79.0	0.0
2015-Jul-29 Wed	###	13.7	13.47	13.5			###	###	1.0
2015-Jul-28 Tue	13.28	13.56	13.2	13.52	1,320,726	###	87.1	87.1	1.0
2015-Jul-27 Mon	13.25	13.42	13.25	13.42	849,029	###	80.3	80.3	1.0
2015-Jul-24 Fri	###	13.47	13.26	###	1,207,254	16,134,949	###	###	0.0
2015-Jul-23 Thu	###	13.5	###	###			72.7	72.7	0.0
2015-Jul-22 Wed	13.49	13.49	###	###			30.2	30.2	0.0
2015-Jul-21 Tue	13.45	###	###	13.54	1,125,250	0	###	###	1.0
2015-Jul-20 Mon	###	13.425	###	###	669,647	###	69.8	69.8	0.0
2015-Jul-17 Fri	###	13.44	13.26	###	843,877	11,265,757	72.4	72.4	0.0
2015-Jul-16 Thu	###	13.25	###	13.23			###	###	0.9
2015-Jul-15 Wed	###	###	###	###			###	###	0.0
2015-Jul-14 Tue	###	###	###	###	1,187,871	0	18.5	18.5	0.0
2015-Jul-13 Mon	###	###	###	###	681,629	0	22.8	22.8	0.0
2015-Jul-10 Fri	###	###	###	###	791,053	0	72.7	72.7	0.0
2015-Jul-09 Thu	###	###	12.72	###	929,372	###	###	###	0.0
2015-Jul-08 Wed	###	13.2	###	###	1,284,323	###	33.3	33.3	0.0
2015-Jul-07 Tue	###	13.29	###	13.27			83.2	83.2	0.9
2015-Jul-06 Mon	###	###	12.81	###			79.6	79.6	0.0
2015-Jul-03 Fri	###	###	###	###			###	###	0.0
2015-Jul-02 Thu	12.83	###	12.83	###			###	###	0.0
2015-Jul-01 Wed	12.8	###	12.77	12.83	1,397,580	8,923,548	61.1	61.1	###
2015-Jun-30 Tue	12.53	12.8	12.51	12.77	1,273,378	###	76.5	76.5	0.9
2015-Jun-29 Mon	12.74	12.74	12.53	12.55	1,146,843	###	32.0	32.0	###
2015-Jun-26 Fri	###	###	12.79	12.86	1,480,353	9,466,857	21.8	21.8	0.9
2015-Jun-25 Thu	###	###	###	###	1,057,570	0	35.5	35.5	0.0
2015-Jun-24 Wed	13.22	13.26	###	###	1,047,579	6,945,448	###	###	0.0
2015-Jun-23 Tue	###	13.2	###	###	1,435,080	9,471,528	79.5	79.5	0.0
2015-Jun-22 Mon	12.84	###	12.75	###			82.4	82.4	0.0
2015-Jun-19 Fri	12.87	###	12.84	12.84			###	###	0.9
2015-Jun-18 Thu	###	###	12.74	12.81	2,070,179	13,187,040	###	###	###
2015-Jun-17 Wed	12.87	###	12.79	###			80.9	80.9	0.0
2015-Jun-16 Tue	###	12.8	###	12.7	1,007,187	###	79.1	79.1	0.9
2015-Jun-15 Mon	###	###	12.52	###	1,038,523	6,501,153	76.5	76.5	0.0
2015-Jun-12 Fri	12.82	12.84	###	###	705,543	4,529,586	18.8	18.8	0.0
2015-Jun-11 Thu	12.7	12.83	###	12.81	1,188,044	###	###	###	###
2015-Jun-10 Wed	12.45	###	12.43	12.56	1,027,920	6,388,522	80.1	80.1	0.9
2015-Jun-09 Tue	12.49	12.58	12.4	12.45			###	###	###
2015-Jun-05 Fri	###	###	12.27	###			16.8	16.8	0.0
2015-Jun-04 Thu	12.81	12.81	12.55	12.57	1,045,157	###	###	###	0.9
2015-Jun-03 Wed	12.84	12.86	###	12.74			30.7	30.7	###
2015-Jun-02 Tue	###	###	12.83	12.83			###	###	###
2015-Jun-01 Mon	###	###	###	###			28.3	28.3	0.0
2015-May-29 Fri	###	###	###	13.25			82.3	82.3	###
2015-May-28 Thu	13.25	13.25	###	###			###	###	0.0
2015-May-27 Wed	13.2	13.28	###	###	869,140	5,771,089	###	###	0.0
2015-May-26 Tue	###	13.26	###	13.24	843,489	###	###	###	0.9
2015-May-25 Mon	###	13.22	###	###	1,019,750	6,740,547	###	###	0.0
2015-May-22 Fri	###	###	###	###			###	###	0.0
2015-May-21 Thu	###	13.045	###	###	1,312,672	###	70.3	70.3	0.0
2015-May-20 Wed	###	###	12.88	###	1,026,171	6,608,541	###	###	0.0
2015-May-19 Tue	###	###	12.87	###	1,909,720	12,289,048	###	###	0.0
2015-May-18 Mon	13.21	13.22	###	###	726,959	###	24.5	24.5	0.0
2015-May-15 Fri	13.2	13.27	###	13.22			###	###	0.9
2015-May-14 Thu	###	###	###	###			###	###	0.0
2015-May-13 Wed	###	13.2	###	###			68.6	68.6	0.0
2015-May-12 Tue	###	13.2	###	###			80.8	80.8	0.0
2015-May-11 Mon	13.2	###	###	###	943,747	0	21.2	21.2	0.0
2015-May-08 Fri	12.89	13.23	12.89	###			###	###	0.0
2015-May-07 Thu	###	###	12.87	###	2,269,622	###	###	###	0.0
2015-May-06 Wed	13.2	13.29	13.085	###	1,471,421	###	###	###	0.0
2015-May-05 Tue	###	13.85	13.445	13.52			32.9	32.9	1.0
2015-May-04 Mon	13.57	###	13.45	13.59	1,357,583	9,129,745	67.8	67.8	###
2015-May-01 Fri	###	13.52	###	13.48			###	###	1.0
2015-Apr-30 Thu	###	###	12.8	###			###	###	0.0
2015-Apr-29 Wed	###	###	###	###			18.4	18.4	0.0
2015-Apr-28 Tue	###	13.43	13.23	###			###	###	0.0
2015-Apr-27 Mon	###	###	13.21	###	1,277,876	8,440,370	###	###	0.0
2015-Apr-24 Fri	###	###	###	###			###	###	0.0
2015-Apr-23 Thu	###	###	12.8	###			###	###	0.0
2015-Apr-22 Wed	13.24	###	###	###			21.4	21.4	0.0
2015-Apr-21 Tue	###	13.45	13.21	###			30.1	30.1	0.0
2015-Apr-20 Mon	13.47	13.47	###	###			28.2	28.2	0.0
2015-Apr-17 Fri	###	###	13.47	13.52			32.6	32.6	1.0
2015-Apr-16 Thu	###	13.7	13.51	###			73.4	73.4	0.0
2015-Apr-15 Wed	###	###	###	###			###	###	0.0
2015-Apr-14 Tue	###	14.21	###	###	1,692,023	12,021,823	###	###	0.0
2015-Apr-13 Mon	14.2	14.24	###	14.2	1,508,448	10,740,149	###	###	1.0
2015-Apr-10 Fri	###	###	###	###	1,686,887	0	75.7	75.7	0.0
2015-Apr-09 Thu	###	###	###	###	1,637,451	0	###	###	0.0
2015-Apr-08 Wed	13.88	###	13.72	###			###	###	0.0
2015-Apr-07 Tue	###	###	13.72	13.78	1,640,873	11,256,388	26.5	26.5	1.0
2015-Apr-02 Thu	13.7	13.81	###	13.75	1,649,977	###	70.5	70.5	1.0
2015-Apr-01 Wed	13.73	###	13.57	###	2,530,941	###	27.1	27.1	0.0
2015-Mar-31 Tue	###	13.79	13.57	13.79	2,759,124	###	76.4	76.4	1.0
2015-Mar-30 Mon	13.55	13.58	13.41	13.46			32.3	32.3	###
2015-Mar-27 Fri	13.88	13.89	13.47	13.54	5,181,246	70,879,445	###	###	1.0
2015-Mar-26 Thu	###	###	13.81	13.89			9.0	9.0	1.0
2015-Mar-25 Wed	14.55	###	14.22	###	2,174,523	15,460,858	20.5	20.5	0.0
2015-Mar-24 Tue	14.51	###	14.47	14.55	844,086	###	###	###	###
2015-Mar-23 Mon	14.58	###	14.455	14.56			###	###	###
2015-Mar-20 Fri	###	###	14.44	14.57			###	###	###
2015-Mar-19 Thu	14.5	14.73	14.48	###	1,672,620	###	77.9	77.9	0.0
2015-Mar-18 Wed	14.45	14.47	14.24	###			###	###	0.0
2015-Mar-17 Tue	14.2	14.57	14.2	14.43			85.6	85.6	###
2015-Mar-16 Mon	###	###	###	###	557,080	0	###	###	0.0
2015-Mar-13 Fri	14.2	14.28	###	###			###	###	0.0
2015-Mar-12 Thu	###	14.25	###	14.2	1,150,241	###	83.4	83.4	1.0
2015-Mar-11 Wed	13.79	###	###	13.89			###	###	1.0
2015-Mar-10 Tue	13.85	###	13.85	13.88	926,724	###	77.1	77.1	###
2015-Mar-09 Mon	13.86	13.945	13.78	13.81			###	###	###
2015-Mar-06 Fri	###	###	13.84	###			73.3	73.3	0.0
2015-Mar-05 Thu	###	###	###	13.85			21.7	21.7	###
2015-Mar-04 Wed	###	###	13.82	###			32.2	32.2	0.0
2015-Mar-03 Tue	14.22	###	###	###	1,698,182	0	###	###	0.0
2015-Mar-02 Mon	###	14.25	13.945	###			84.6	84.6	0.0
2015-Feb-27 Fri	14.2	14.2	13.75	###			###	###	0.0
2015-Feb-26 Thu	###	###	###	14.2	1,011,820	0	26.0	26.0	1.0
2015-Feb-25 Wed	14.26	14.345	14.22	###			71.6	71.6	0.0
2015-Feb-24 Tue	###	###	###	14.22			82.4	82.4	1.0
2015-Feb-23 Mon	###	###	###	###			###	###	0.0
2015-Feb-20 Fri	###	###	###	###	890,744	0	27.7	27.7	0.0
2015-Feb-19 Thu	###	14.23	###	###	986,428	###	###	###	0.0
2015-Feb-18 Wed	###	###	13.86	###			29.3	29.3	0.0
2015-Feb-17 Tue	###	###	###	###	1,449,284	0	###	###	0.0
2015-Feb-16 Mon	###	###	###	###	897,276	0	74.8	74.8	0.0
2015-Feb-13 Fri	13.73	###	13.73	###	1,181,073	###	###	###	0.0
2015-Feb-12 Thu	###	13.84	###	13.8	1,842,881	###	###	###	1.0
2015-Feb-11 Wed	13.74	14.2	###	###			31.3	31.3	0.0
2015-Feb-10 Tue	13.47	###	13.4	###			###	###	0.0
2015-Feb-09 Mon	13.27	13.43	13.26	13.4			###	###	1.0
2015-Feb-06 Fri	###	13.41	13.24	###			###	###	0.0
2015-Feb-05 Thu	###	###	###	###	1,999,145	0	83.2	83.2	0.0
2015-Feb-04 Wed	###	###	###	###	2,169,456	0	###	###	0.0
2015-Feb-03 Tue	12.7	###	###	###	2,398,074	0	###	###	0.0
2015-Feb-02 Mon	12.5	###	12.46	###			81.5	81.5	0.0
2015-Jan-30 Fri	12.53	###	12.51	12.51			###	###	###
2015-Jan-29 Thu	12.28	12.55	12.25	12.5			###	###	0.9
2015-Jan-28 Wed	###	12.4	###	###			###	###	0.0
2015-Jan-27 Tue	###	###	###	###			###	###	0.0
2015-Jan-23 Fri	###	###	###	###	1,014,746	0	67.0	67.0	0.0
2015-Jan-22 Thu	###	###	###	###	1,488,759	0	###	###	0.0
2015-Jan-21 Wed	###	###	11.85	###			72.0	72.0	0.0
2015-Jan-20 Tue	11.75	###	11.72	11.88			###	###	0.8
2015-Jan-19 Mon	11.8	11.88	###	11.74			30.9	30.9	0.8
2015-Jan-16 Fri	11.75	11.79	###	11.71	1,391,289	8,201,648	31.5	31.5	###
2015-Jan-15 Thu	###	###	11.71	11.8			22.1	22.1	0.8
2015-Jan-14 Wed	11.88	###	11.79	11.87	955,682	5,633,745	###	###	0.8
2015-Jan-13 Tue	###	###	11.81	11.88	822,554	4,857,181	###	###	0.8
2015-Jan-12 Mon	###	12.055	###	###	581,283	3,503,683	###	###	0.0
2015-Jan-09 Fri	###	###	###	###	658,854	0	###	###	0.0
2015-Jan-08 Thu	###	###	11.84	###	1,289,829	7,635,787	28.9	28.9	0.0
2015-Jan-07 Wed	11.87	###	11.77	###	1,147,141	6,750,924	76.0	76.0	0.0
2015-Jan-06 Tue	###	###	11.85	###			###	###	0.0
2015-Jan-05 Mon	###	12.23	###	###	775,744	4,743,674	###	###	0.0
2015-Jan-02 Fri	###	12.24	###	12.2			61.2	61.2	###
2014-Dec-31 Wed	12.2	12.27	###	###			26.7	26.7	0.0
2014-Dec-30 Tue	###	12.41	###	12.2			###	###	###
2014-Dec-29 Mon	###	###	###	###	812,080	0	###	###	0.0
2014-Dec-24 Wed	###	###	###	###			74.6	74.6	0.0
2014-Dec-23 Tue	###	12.23	###	###	593,975	3,632,157	30.7	30.7	0.0
2014-Dec-22 Mon	###	12.27	###	###	1,143,627	7,016,151	67.9	67.9	0.0
2014-Dec-19 Fri	###	###	11.88	###	1,940,927	###	###	###	0.0
2014-Dec-18 Thu	11.75	###	11.75	11.82			69.3	69.3	0.8
2014-Dec-17 Wed	11.77	11.86	11.7	11.7			22.3	22.3	0.8
2014-Dec-16 Tue	11.7	11.77	###	11.7			###	###	0.8
2014-Dec-15 Mon	11.8	11.8	###	11.72	1,404,482	8,286,443	###	###	0.8
2014-Dec-12 Fri	11.86	###	11.77	###			###	###	0.0
2014-Dec-11 Thu	###	###	11.82	###			26.9	26.9	0.0
2014-Dec-10 Wed	###	###	###	###	1,463,475	0	32.5	32.5	0.0
2014-Dec-09 Tue	12.23	12.27	###	###	3,191,829	19,581,870	###	###	0.0
2014-Dec-08 Mon	12.52	12.57	12.24	12.28	2,371,622	29,419,970	18.4	18.4	0.9
2014-Dec-05 Fri	12.5	12.7	12.43	12.51	1,352,852	16,998,585	73.7	73.7	###
2014-Dec-04 Thu	12.4	12.55	12.4	12.54	1,196,051	###	###	###	0.9
2014-Dec-03 Wed	###	###	12.21	###	1,102,672	###	###	###	0.0
2014-Dec-02 Tue	###	###	###	12.29			###	###	0.9
2014-Dec-01 Mon	###	###	###	###	1,429,343	0	39.9	39.9	0.0
2014-Nov-28 Fri	12.42	12.45	12.21	###			30.4	30.4	0.0
2014-Nov-27 Thu	12.25	12.47	12.24	12.42			###	###	0.9
2014-Nov-26 Wed	###	12.27	###	12.24			77.2	77.2	0.9
2014-Nov-25 Tue	###	12.23	###	###			###	###	0.0
2014-Nov-24 Mon	12.23	###	###	12.26	574,859	0	74.1	74.1	0.9
2014-Nov-21 Fri	12.21	12.26	###	###			###	###	0.0
2014-Nov-20 Thu	12.21	12.27	###	###	1,021,357	6,266,025	###	###	0.0
2014-Nov-19 Wed	12.28	###	12.22	12.28			75.6	75.6	0.9
2014-Nov-18 Tue	###	###	###	12.22	937,988	0	###	###	0.9
2014-Nov-17 Mon	12.4	12.4	12.2	###			31.9	31.9	0.0
2014-Nov-14 Fri	###	12.43	12.23	###			###	###	0.0
2014-Nov-13 Thu	12.2	12.4	###	###	1,846,271	11,446,880	###	###	0.0
2014-Nov-12 Wed	12.2	12.26	###	###			42.4	42.4	0.0
2014-Nov-11 Tue	12.25	12.27	###	12.22	860,528	###	32.9	32.9	0.9
2014-Nov-10 Mon	###	###	###	12.23	1,361,956	0	21.4	21.4	###
2014-Nov-07 Fri	12.4	12.4	12.24	###	1,369,680	16,874,457	###	###	0.0
2014-Nov-06 Thu	###	12.44	12.23	###	1,480,043	###	34.7	34.7	0.0
2014-Nov-05 Wed	12.46	12.49	12.22	###	1,957,857	24,189,323	27.8	27.8	0.0
2014-Nov-04 Tue	12.29	12.48	12.29	12.47			86.2	86.2	###
2014-Nov-03 Mon	12.2	###	###	###			###	###	0.0
2014-Oct-31 Fri	###	12.7	###	###			20.9	20.9	0.0
2014-Oct-30 Thu	12.56	###	12.51	###	973,027	6,086,283	###	###	0.0
2014-Oct-29 Wed	12.57	12.58	12.5	12.52	907,580	11,381,053	###	###	0.9
2014-Oct-28 Tue	12.55	12.56	12.46	12.5	1,120,448	###	30.8	30.8	0.9
2014-Oct-27 Mon	12.55	12.57	12.49	12.54	1,797,921	22,527,950	31.8	31.8	0.9
2014-Oct-24 Fri	12.46	12.55	12.43	12.49	1,227,878	###	71.1	71.1	0.9
2014-Oct-23 Thu	12.42	12.45	###	###			###	###	0.0
2014-Oct-22 Wed	12.5	12.5	###	12.43	1,457,455	###	22.7	22.7	0.9
2014-Oct-21 Tue	###	###	12.22	12.28			###	###	0.9
2014-Oct-20 Mon	###	12.45	12.28	12.29			27.6	27.6	0.9
2014-Oct-17 Fri	12.21	###	###	12.24			75.0	75.0	0.9
2014-Oct-16 Thu	###	###	11.89	###			77.5	77.5	0.0
2014-Oct-15 Wed	###	12.22	###	###	1,457,687	###	###	###	0.0
2014-Oct-14 Tue	11.81	###	11.81	###	1,214,646	7,172,484	75.3	75.3	0.0
2014-Oct-13 Mon	11.82	###	11.74	11.88			###	###	0.8
2014-Oct-10 Fri	###	###	11.85	###			###	###	0.0
2014-Oct-09 Thu	###	12.25	###	###	1,850,623	###	74.3	74.3	0.0
2014-Oct-08 Wed	11.74	11.81	###	11.78	1,573,173	9,289,586	###	###	###
2014-Oct-07 Tue	###	###	11.7	11.87	1,366,451	###	###	###	0.8
2014-Oct-06 Mon	###	12.24	###	###	844,825	5,170,329	24.6	24.6	0.0
2014-Oct-03 Fri	###	###	11.87	###	1,260,075	7,478,545	86.7	86.7	0.0
2014-Oct-02 Thu	11.82	###	11.79	###	1,658,943	###	###	###	0.0
2014-Oct-01 Wed	###	###	11.45	###			91.3	91.3	0.0
2014-Sep-30 Tue	###	11.72	11.57	###			70.3	70.3	0.0
2014-Sep-29 Mon	11.55	11.72	11.51	###			78.7	78.7	0.0
2014-Sep-26 Fri	11.78	11.79	11.51	11.55			###	###	0.8
2014-Sep-25 Thu	###	###	###	###			###	###	0.0
2014-Sep-24 Wed	###	###	11.86	###			29.4	29.4	0.0
2014-Sep-23 Tue	###	###	###	###			69.6	69.6	0.0
2014-Sep-22 Mon	###	12.24	###	###	1,519,325	###	36.6	36.6	0.0
2014-Sep-19 Fri	12.21	12.24	###	###	1,149,744	###	###	###	0.0
2014-Sep-18 Thu	###	###	###	###	1,656,280	0	###	###	0.0
2014-Sep-17 Wed	###	###	###	###	1,565,725	0	###	###	0.0
2014-Sep-16 Tue	12.4	12.43	12.2	12.26	1,068,457	13,158,047	25.1	25.1	0.9
2014-Sep-15 Mon	12.47	12.545	12.4	12.41			34.5	34.5	###
2014-Sep-12 Fri	###	###	12.43	12.56			###	###	0.9
2014-Sep-11 Thu	12.77	12.79	###	###			32.6	32.6	0.0
2014-Sep-10 Wed	12.72	12.8	12.7	12.75			77.4	77.4	###
2014-Sep-09 Tue	12.76	12.86	12.74	12.85			74.1	74.1	0.9
2014-Sep-08 Mon	12.7	12.8	12.7	12.75	788,370	###	###	###	###
2014-Sep-05 Fri	12.75	12.85	###	12.73	1,096,087	7,042,358	38.3	38.3	###
2014-Sep-04 Thu	12.71	12.83	###	12.74			74.9	74.9	###
2014-Sep-03 Wed	12.8	###	###	12.71			24.3	24.3	0.9
2014-Sep-02 Tue	12.71	12.82	###	12.77			70.0	70.0	0.9
2014-Sep-01 Mon	12.59	12.73	12.59	12.71			80.6	80.6	0.9
2014-Aug-29 Fri	12.49	12.58	12.44	12.58			###	###	0.9
2014-Aug-28 Thu	12.57	###	12.43	12.5			###	###	0.9
2014-Aug-27 Wed	12.45	###	12.43	###			79.0	79.0	0.0
2014-Aug-26 Tue	12.45	12.46	###	12.42			###	###	0.9
2014-Aug-25 Mon	12.4	12.45	###	###			32.3	32.3	0.0
2014-Aug-22 Fri	12.44	12.5	###	12.42	624,877	3,905,481	###	###	0.9
2014-Aug-21 Thu	12.49	12.5	###	12.44			###	###	0.9
2014-Aug-20 Wed	###	12.47	###	###			###	###	0.0
2014-Aug-19 Tue	###	###	###	12.29	2,756,458	0	###	###	0.9
2014-Aug-18 Mon	11.78	###	11.77	###	1,639,975	9,651,252	###	###	0.0
2014-Aug-15 Fri	11.8	11.89	11.76	11.76			26.1	26.1	0.8
2014-Aug-14 Thu	###	###	###	11.78			15.5	15.5	###
2014-Aug-13 Wed	###	###	###	###			###	###	0.0
2014-Aug-12 Tue	###	12.25	###	12.21			###	###	0.9
2014-Aug-11 Mon	###	###	###	###			###	###	0.0
2014-Aug-08 Fri	###	###	11.84	11.85	2,361,582	###	17.4	17.4	###
2014-Aug-07 Thu	12.25	###	###	###			25.6	25.6	0.0
2014-Aug-06 Wed	12.25	12.28	###	12.23	1,398,352	8,585,881	32.7	32.7	###
2014-Aug-05 Tue	12.45	12.45	12.21	12.26			23.4	23.4	0.9
2014-Aug-04 Mon	###	12.4	###	###			###	###	0.0
2014-Aug-01 Fri	12.42	12.46	###	12.41			35.4	35.4	###
2014-Jul-31 Thu	12.45	###	12.45	12.54	1,397,671	###	###	###	0.9
2014-Jul-30 Wed	12.45	12.49	###	12.42			26.5	26.5	0.9
2014-Jul-29 Tue	12.42	12.45	###	12.43			68.4	68.4	0.9
2014-Jul-28 Mon	12.48	12.49	###	12.42			27.4	27.4	0.9
2014-Jul-25 Fri	12.55	12.59	12.48	12.57			###	###	0.9
2014-Jul-24 Thu	12.49	12.54	12.41	12.46	751,487	###	###	###	0.9
2014-Jul-23 Wed	12.46	12.54	12.44	12.54			72.8	72.8	0.9
2014-Jul-22 Tue	12.43	12.45	###	###			26.2	26.2	0.0
2014-Jul-21 Mon	12.4	12.47	###	12.46			###	###	0.9
2014-Jul-18 Fri	12.24	###	###	###			70.6	70.6	0.0
2014-Jul-17 Thu	12.53	12.55	12.28	12.28	1,693,975	###	###	###	0.9
2014-Jul-16 Wed	12.44	12.5	###	12.5			###	###	0.9
2014-Jul-15 Tue	###	12.45	###	12.41	1,713,378	10,665,778	###	###	###
2014-Jul-14 Mon	###	###	###	12.25			82.4	82.4	0.9
2014-Jul-11 Fri	###	###	###	###	1,398,984	0	###	###	0.0
2014-Jul-10 Thu	12.25	12.25	###	###			23.0	23.0	0.0
2014-Jul-09 Wed	12.44	12.45	###	###			###	###	0.0
2014-Jul-08 Tue	12.5	12.5	12.41	12.49			###	###	0.9
2014-Jul-07 Mon	###	###	12.42	12.46			23.1	23.1	0.9
2014-Jul-04 Fri	###	###	12.52	###	1,138,825	7,129,044	###	###	0.0
2014-Jul-03 Thu	###	###	###	###	1,330,177	0	###	###	0.0
2014-Jul-02 Wed	12.24	12.445	12.24	###	1,434,381	17,703,847	###	###	0.0
2014-Jul-01 Tue	12.23	###	###	12.22			###	###	0.9
2014-Jun-30 Mon	12.26	###	###	###			###	###	0.0
2014-Jun-27 Fri	###	###	12.2	12.26	813,928	###	25.6	25.6	0.9
2014-Jun-26 Thu	12.25	12.4	12.25	###			###	###	0.0
2014-Jun-25 Wed	###	12.4	12.21	12.23			20.8	20.8	###
2014-Jun-24 Tue	12.44	12.47	###	12.47			###	###	###
2014-Jun-23 Mon	###	12.5	12.28	12.43			###	###	0.9
2014-Jun-20 Fri	###	12.47	12.24	12.24			###	###	0.9
2014-Jun-19 Thu	12.25	###	###	###			###	###	0.0
2014-Jun-18 Wed	###	12.26	###	###	795,040	###	31.4	31.4	0.0
2014-Jun-17 Tue	###	12.23	###	12.2			###	###	###
2014-Jun-16 Mon	12.25	12.25	###	###			19.5	19.5	0.0
2014-Jun-13 Fri	###	12.23	###	12.22			###	###	0.9
2014-Jun-12 Thu	###	###	12.2	12.23	1,202,981	7,338,184	###	###	###
2014-Jun-11 Wed	###	###	12.27	###			74.9	74.9	0.0
2014-Jun-10 Tue	12.25	###	12.2	12.25	807,041	4,922,950	76.1	76.1	0.9
2014-Jun-06 Fri	###	###	###	12.22	2,206,887	0	###	###	0.9
2014-Jun-05 Thu	###	###	###	###	1,284,978	0	###	###	0.0
2014-Jun-04 Wed	###	###	###	###	965,453	0	35.9	35.9	0.0
2014-Jun-03 Tue	###	###	###	###			25.4	25.4	0.0
2014-Jun-02 Mon	###	###	###	###			75.9	75.9	0.0
2014-May-30 Fri	###	###	###	###			###	###	0.0
2014-May-29 Thu	###	###	###	###			25.5	25.5	0.0
2014-May-28 Wed	12.25	12.28	###	###			###	###	0.0
2014-May-27 Tue	12.28	###	###	###			23.3	23.3	0.0
2014-May-26 Mon	###	12.28	###	12.24			###	###	0.9
2014-May-23 Fri	###	12.2	###	###			76.2	76.2	0.0
2014-May-22 Thu	###	###	###	###	1,575,555	0	###	###	0.0
2014-May-21 Wed	###	###	###	###			77.8	77.8	0.0
2014-May-20 Tue	###	12.125	###	###	1,761,878	10,681,385	78.4	78.4	0.0
2014-May-19 Mon	###	###	###	###			###	###	0.0
2014-May-16 Fri	###	###	###	###			###	###	0.0
2014-May-15 Thu	###	###	11.88	###	1,401,785	###	28.9	28.9	0.0
2014-May-14 Wed	###	###	###	###	1,448,925	0	###	###	0.0
2014-May-13 Tue	12.24	12.26	###	###			###	###	0.0
2014-May-12 Mon	###	12.23	###	###			33.8	33.8	0.0
2014-May-09 Fri	###	###	###	###			80.2	80.2	0.0
2014-May-08 Thu	###	###	###	###			80.8	80.8	0.0
2014-May-07 Wed	###	###	###	###			###	###	0.0
2014-May-06 Tue	###	###	11.955	###	1,091,170	###	21.6	21.6	0.0
2014-May-05 Mon	###	###	###	###	819,174	0	24.4	24.4	0.0
2014-May-02 Fri	###	###	11.86	###	1,195,954	###	76.4	76.4	0.0
2014-May-01 Thu	###	###	###	###			23.5	23.5	0.0
2014-Apr-30 Wed	12.52	12.57	###	12.26	2,590,426	16,280,827	###	###	0.9
2014-Apr-29 Tue	###	12.73	###	###			###	###	0.0
2014-Apr-28 Mon	###	12.73	12.52	12.59	2,263,648	28,578,556	30.5	30.5	###
2014-Apr-24 Thu	###	12.75	###	12.72	2,474,024	###	72.6	72.6	0.9
2014-Apr-23 Wed	###	13.25	###	###	2,281,277	###	###	###	0.0
2014-Apr-22 Tue	###	###	###	###	1,367,920	0	###	###	0.0
2014-Apr-17 Thu	12.8	###	12.74	###	2,734,725	###	82.9	82.9	0.0
2014-Apr-16 Wed	12.73	12.73	###	###	3,438,840	###	23.0	23.0	0.0
2014-Apr-15 Tue	###	###	###	###	0				0.0
2014-Apr-14 Mon	###	###	###	###	0				0.0
2014-Apr-11 Fri	###	###	###	###	0				0.0
2014-Apr-10 Thu	12.78	12.8	###	###	1,569,088	###	19.3	19.3	0.0
2014-Apr-09 Wed	12.74	12.84	###	###			24.8	24.8	0.0
2014-Apr-08 Tue	12.72	12.76	###	###			29.5	29.5	0.0
2014-Apr-07 Mon	###	12.86	12.56	12.74	925,725	###	79.2	79.2	###
2014-Apr-04 Fri	12.75	12.8	###	12.7	1,578,528	10,102,579	23.9	23.9	0.9
2014-Apr-03 Thu	12.88	12.88	12.745	12.78	975,223	12,495,044	###	###	0.9
2014-Apr-02 Wed	12.8	12.82	###	12.76	1,126,976	###	###	###	###
2014-Apr-01 Tue	12.85	12.89	12.72	12.75	1,042,270	###	30.8	30.8	###
2014-Mar-31 Mon	###	###	12.85	12.85			24.0	24.0	0.9
2014-Mar-28 Fri	12.86	###	12.77	12.85	838,529	###	###	###	0.9
2014-Mar-27 Thu	12.86	###	12.75	12.84	1,247,886	7,955,273	34.1	34.1	0.9
2014-Mar-26 Wed	12.88	###	###	###	1,490,372	0	78.9	78.9	0.0
2014-Mar-25 Tue	12.77	###	###	12.78	1,213,946	0	71.4	71.4	0.9
2014-Mar-24 Mon	12.57	12.87	12.52	12.83			###	###	###
2014-Mar-21 Fri	12.55	12.71	12.5	###			76.6	76.6	0.0
2014-Mar-20 Thu	###	###	12.46	12.51	1,784,947	###	29.0	29.0	###
2014-Mar-19 Wed	###	12.8	###	###			###	###	0.0
2014-Mar-18 Tue	###	12.8	12.56	12.7	1,875,383	23,779,856	###	###	0.9
2014-Mar-17 Mon	###	12.53	###	12.46	723,580	4,533,228	###	###	0.9
2014-Mar-14 Fri	12.48	12.52	###	12.45	963,074	6,028,843	###	###	###
2014-Mar-13 Thu	12.54	###	12.43	###	1,141,043	7,091,582	###	###	0.0
2014-Mar-12 Wed	12.56	###	###	12.47			29.2	29.2	###
2014-Mar-11 Tue	12.49	###	12.45	###	1,129,250	7,029,581	85.0	85.0	0.0
2014-Mar-10 Mon	12.56	###	12.41	12.5	663,627	###	###	###	0.9
2014-Mar-07 Fri	12.5	12.75	12.48	12.58			74.2	74.2	0.9
2014-Mar-06 Thu	###	12.49	###	12.48	1,929,846	12,051,888	###	###	###
2014-Mar-05 Wed	###	###	###	12.27			###	###	###
2014-Mar-04 Tue	###	###	###	###	1,268,221	0	82.1	82.1	0.0
2014-Mar-03 Mon	###	###	11.79	###			###	###	0.0
2014-Feb-28 Fri	###	###	###	###			###	###	0.0
2014-Feb-27 Thu	###	###	###	###			###	###	0.0
2014-Feb-26 Wed	###	###	11.83	###	1,430,924	###	81.8	81.8	0.0
2014-Feb-25 Tue	###	###	###	###			###	###	0.0
2014-Feb-24 Mon	###	###	###	###			72.8	72.8	0.0
2014-Feb-21 Fri	###	12.2	###	###			###	###	0.0
2014-Feb-20 Thu	###	###	###	###	1,456,623	0	###	###	0.0
2014-Feb-19 Wed	###	###	###	###	1,192,743	0	###	###	0.0
2014-Feb-18 Tue	###	###	11.87	###	1,152,251	###	###	###	0.0
2014-Feb-17 Mon	###	###	###	###	975,644	0	77.0	77.0	0.0
2014-Feb-14 Fri	11.82	11.89	###	11.89	956,548	5,686,677	73.5	73.5	###
2014-Feb-13 Thu	11.58	11.82	11.55	11.7	1,194,028	###	81.6	81.6	0.8
2014-Feb-12 Wed	###	11.77	11.56	11.75			72.1	72.1	###
2014-Feb-11 Tue	###	11.58	###	11.55			91.2	91.2	0.8
2014-Feb-10 Mon	###	###	###	###			###	###	0.0
2014-Feb-07 Fri	###	###	###	###			17.3	17.3	0.0
2014-Feb-06 Thu	###	###	10.89	###			79.6	79.6	0.0
2014-Feb-05 Wed	###	###	10.78	10.84	1,738,647	###	###	###	0.8
2014-Feb-04 Tue	###	###	###	###	1,852,586	0	###	###	0.0
2014-Feb-03 Mon	###	###	11.045	###	1,695,946	###	###	###	0.0
2014-Jan-31 Fri	11.49	11.54	###	11.4			###	###	0.8
2014-Jan-30 Thu	11.5	11.5	###	11.45	958,356	5,510,547	###	###	0.8
2014-Jan-29 Wed	11.57	11.59	11.45	11.59	1,147,381	13,217,829	69.8	69.8	0.8
2014-Jan-28 Tue	11.43	11.56	###	11.44	1,820,082	10,520,073	###	###	0.8
2014-Jan-24 Fri	11.7	11.78	11.57	11.59			###	###	0.8
2014-Jan-23 Thu	11.87	###	11.72	11.75	891,125	###	29.1	29.1	###
2014-Jan-22 Wed	###	###	11.77	###	909,053	5,349,776	###	###	0.0
2014-Jan-21 Tue	11.81	###	11.74	###	919,880	###	###	###	0.0
2014-Jan-20 Mon	11.85	11.87	###	11.82			30.7	30.7	0.8
2014-Jan-17 Fri	###	###	11.76	11.87	601,080	3,534,350	###	###	0.8
2014-Jan-16 Thu	###	###	11.89	###			###	###	0.0
2014-Jan-15 Wed	###	###	11.85	11.89	761,086	###	###	###	###
2014-Jan-14 Tue	###	12.23	11.83	11.85			###	###	###
2014-Jan-13 Mon	###	12.54	###	###			27.3	27.3	0.0
2014-Jan-10 Fri	###	12.49	###	12.41			77.8	77.8	###
2014-Jan-09 Thu	12.26	###	###	###			###	###	0.0
2014-Jan-08 Wed	###	###	12.21	###	662,983	###	33.8	33.8	0.0
2014-Jan-07 Tue	12.28	###	12.22	12.28			72.6	72.6	0.9
2014-Jan-06 Mon	12.25	###	12.23	12.28			78.4	78.4	0.9
2014-Jan-03 Fri	###	###	###	12.23			28.3	28.3	###
2014-Jan-02 Thu	12.2	###	12.2	12.25	559,948	3,415,682	70.2	70.2	0.9
2013-Dec-31 Tue	###	12.29	###	###			###	###	0.0
2013-Dec-30 Mon	###	###	###	###			###	###	0.0
2013-Dec-27 Fri	###	###	###	###	473,852	0	###	###	0.0
2013-Dec-24 Tue	###	12.2	###	###	488,480	2,979,728	###	###	0.0
2013-Dec-23 Mon	###	###	###	###	777,245	0	25.3	25.3	0.0
2013-Dec-20 Fri	11.8	###	11.77	###			###	###	0.0
2013-Dec-19 Thu	11.75	11.82	###	11.75			###	###	###
2013-Dec-18 Wed	11.5	###	11.48	###	1,098,777	6,306,979	###	###	0.0
2013-Dec-17 Tue	11.46	###	11.41	11.46	971,722	5,543,674	77.4	77.4	0.8
2013-Dec-16 Mon	11.4	11.51	###	11.43			###	###	###
2013-Dec-13 Fri	###	11.51	###	11.42	1,361,570	###	67.2	67.2	0.8
2013-Dec-12 Thu	11.7	11.83	11.28	11.4	2,159,727	24,955,645	###	###	0.8
2013-Dec-11 Wed	11.7	11.86	###	###			###	###	0.0
2013-Dec-10 Tue	11.74	###	###	11.72			37.0	37.0	0.8
2013-Dec-09 Mon	###	11.87	11.59	###			39.3	39.3	0.0
2013-Dec-06 Fri	11.85	11.87	11.52	11.71			19.5	19.5	###
2013-Dec-05 Thu	###	###	###	###	1,644,873	0	33.5	33.5	0.0
2013-Dec-04 Wed	###	###	###	###	1,756,046	0	###	###	0.0
2013-Dec-03 Tue	###	12.23	###	###			###	###	0.0
2013-Dec-02 Mon	12.25	12.375	###	12.2	1,303,247	8,063,840	39.3	39.3	###
2013-Nov-29 Fri	12.24	###	###	###			###	###	0.0
2013-Nov-28 Thu	###	12.43	12.22	12.23			###	###	###
2013-Nov-27 Wed	12.48	12.48	12.25	###			26.0	26.0	0.0
2013-Nov-26 Tue	12.58	###	###	###			17.8	17.8	0.0
2013-Nov-25 Mon	###	###	12.355	###			36.2	36.2	0.0
2013-Nov-22 Fri	###	###	12.44	###			69.3	69.3	0.0
2013-Nov-21 Thu	###	12.59	12.27	12.57			86.6	86.6	0.9
2013-Nov-20 Wed	###	12.7	###	12.5			###	###	0.9
2013-Nov-19 Tue	12.57	12.76	12.47	12.76			86.5	86.5	###
2013-Nov-18 Mon	12.28	12.58	12.23	12.55	2,571,270	###	###	###	###
2013-Nov-15 Fri	###	12.25	11.87	12.25			81.5	81.5	0.9
2013-Nov-14 Thu	11.72	###	11.7	###			85.0	85.0	0.0
2013-Nov-13 Wed	11.8	###	###	###			30.7	30.7	0.0
2013-Nov-12 Tue	###	###	11.83	11.84	1,947,378	11,518,740	24.4	24.4	0.8
2013-Nov-11 Mon	12.2	12.25	###	###	2,756,373	16,882,784	23.8	23.8	0.0
2013-Nov-08 Fri	###	###	###	###	2,696,052	0	81.1	81.1	0.0
2013-Nov-07 Thu	###	###	###	###			###	###	0.0
2013-Nov-06 Wed	12.25	12.28	###	###			25.5	25.5	0.0
2013-Nov-05 Tue	###	###	###	12.25	778,188	0	25.1	25.1	0.9
2013-Nov-04 Mon	###	###	###	12.22	1,877,556	0	34.8	34.8	0.9
2013-Nov-01 Fri	###	12.25	###	12.25	1,387,050	8,495,681	###	###	0.9
2013-Oct-31 Thu	###	###	###	###	1,934,025	0	78.3	78.3	0.0
2013-Oct-30 Wed	###	###	###	###			###	###	0.0
2013-Oct-29 Tue	###	###	11.82	###	1,900,225	11,230,329	###	###	0.0
2013-Oct-28 Mon	###	###	###	###			###	###	0.0
2013-Oct-25 Fri	11.89	###	11.72	###	2,539,648	###	###	###	0.0
2013-Oct-24 Thu	###	11.88	###	11.81	1,893,758	11,248,922	###	###	###
2013-Oct-23 Wed	###	###	###	###			13.7	13.7	0.0
2013-Oct-22 Tue	###	###	###	###	1,598,720	0	23.4	23.4	0.0
2013-Oct-21 Mon	###	###	11.925	###			###	###	0.0
2013-Oct-18 Fri	11.87	11.885	11.79	11.88			65.5	65.5	0.8
2013-Oct-17 Thu	11.7	###	11.7	11.74	2,363,047	13,823,824	70.9	70.9	0.8
2013-Oct-16 Wed	11.4	11.57	###	11.57	2,075,157	12,004,783	###	###	###
2013-Oct-15 Tue	11.26	11.53	11.26	11.53	3,331,149	37,958,442	###	###	###
2013-Oct-14 Mon	###	###	###	###			###	###	0.0
2013-Oct-11 Fri	###	###	###	###	5,407,825	0	###	###	0.0
2013-Oct-10 Thu	10.56	11.23	10.53	###			###	###	0.0
2013-Oct-09 Wed	10.4	10.55	###	10.45			###	###	###
2013-Oct-08 Tue	###	10.52	10.26	10.49			82.7	82.7	###
2013-Oct-07 Mon	10.58	###	10.44	10.48	1,056,482	###	31.2	31.2	0.7
2013-Oct-04 Fri	###	10.7	10.58	10.58			###	###	0.8
2013-Oct-03 Thu	###	10.75	###	10.72	1,151,984	###	77.1	77.1	0.8
2013-Oct-02 Wed	10.75	10.76	###	###			23.2	23.2	0.0
2013-Oct-01 Tue	10.8	10.89	###	###	1,606,329	###	22.4	22.4	0.0
2013-Sep-30 Mon	###	###	10.75	10.8	1,508,685	8,109,181	20.6	20.6	###
2013-Sep-27 Fri	10.83	###	10.83	###			83.0	83.0	0.0
2013-Sep-26 Thu	###	###	10.8	10.82			19.4	19.4	0.8
2013-Sep-25 Wed	###	###	###	10.89			81.9	81.9	0.8
2013-Sep-24 Tue	10.74	10.75	10.58	###			###	###	0.0
2013-Sep-23 Mon	###	10.74	###	10.74	710,244	###	78.0	78.0	0.8
2013-Sep-20 Fri	10.75	10.81	###	10.73	1,860,851	###	33.0	33.0	###
2013-Sep-19 Thu	###	10.72	10.57	10.72			###	###	0.8
2013-Sep-18 Wed	10.5	10.57	###	10.57			81.7	81.7	0.8
2013-Sep-17 Tue	10.42	10.5	###	10.47	761,883	3,999,885	###	###	0.7
2013-Sep-16 Mon	10.45	10.51	###	10.43	693,749	3,645,650	###	###	0.7
2013-Sep-13 Fri	10.48	10.5	###	10.4	1,278,149	6,710,282	26.6	26.6	0.7
2013-Sep-12 Thu	10.48	10.53	10.43	10.5	1,928,575	###	###	###	0.8
2013-Sep-11 Wed	10.42	10.5	10.4	10.43			71.2	71.2	0.7
2013-Sep-10 Tue	10.27	###	10.25	###	1,283,640	6,578,655	###	###	0.0
2013-Sep-09 Mon	###	10.28	###	10.22	1,654,722	8,505,271	###	###	0.7
2013-Sep-06 Fri	###	###	###	###			71.7	71.7	0.0
2013-Sep-05 Thu	9.84	10.025	9.82	###			###	###	0.0
2013-Sep-04 Wed	9.73	9.8	###	9.78			###	###	0.7
2013-Sep-03 Tue	9.77	9.8	9.72	9.77			68.5	68.5	0.7
2013-Sep-02 Mon	###	9.79	9.56	9.75			78.6	78.6	###
2013-Aug-30 Fri	9.51	###	9.51	###			68.6	68.6	0.0
2013-Aug-29 Thu	9.59	###	9.5	9.55	745,553	3,541,376	34.8	34.8	0.7
2013-Aug-28 Wed	###	###	###	9.59	1,153,647	0	25.2	25.2	0.7
2013-Aug-27 Tue	9.75	###	###	9.75			###	###	###
2013-Aug-26 Mon	9.76	9.81	9.74	9.77	856,340	8,370,723	###	###	0.7
2013-Aug-23 Fri	###	9.79	###	9.74	1,366,546	6,689,242	70.9	70.9	0.7
2013-Aug-22 Thu	###	###	9.59	###	1,080,920	###	###	###	0.0
2013-Aug-21 Wed	###	9.74	###	9.74	800,557	###	74.7	74.7	0.7
2013-Aug-20 Tue	###	9.7	9.55	###			28.8	28.8	0.0
2013-Aug-19 Mon	###	9.74	###	9.74	802,481	3,908,082	###	###	0.7
2013-Aug-16 Fri	###	###	9.55	###			27.1	27.1	0.0
2013-Aug-15 Thu	9.7	9.76	###	9.72	1,185,629	###	###	###	0.7
2013-Aug-14 Wed	9.8	9.89	###	9.7	1,436,788	###	25.5	25.5	0.7
2013-Aug-13 Tue	###	9.77	9.59	9.76			###	###	0.7
2013-Aug-12 Mon	9.59	9.72	9.53	###	1,173,271	###	64.8	64.8	0.0
2013-Aug-09 Fri	###	###	9.5	9.57	604,525	###	25.5	25.5	###
2013-Aug-08 Thu	9.47	###	9.42	###			###	###	0.0
2013-Aug-07 Wed	9.47	9.52	9.42	9.45			###	###	0.7
2013-Aug-06 Tue	###	###	###	9.51	3,378,048	0	###	###	###
2013-Aug-05 Mon	###	###	###	###	542,950	0	30.1	30.1	0.0
2013-Aug-02 Fri	9.55	###	9.55	###			76.4	76.4	0.0
2013-Aug-01 Thu	9.58	###	###	9.54	3,476,156	0	###	###	###
2013-Jul-31 Wed	9.49	9.58	9.41	9.52			###	###	###
2013-Jul-30 Tue	9.43	9.46	###	9.44	862,289	4,078,626	###	###	0.7
2013-Jul-29 Mon	9.43	9.44	###	9.4			31.4	31.4	###
2013-Jul-26 Fri	###	9.48	###	###			###	###	0.0
2013-Jul-25 Thu	###	9.4	9.29	###	2,158,743	20,173,453	72.1	72.1	0.0
2013-Jul-24 Wed	###	###	9.25	###			###	###	0.0
2013-Jul-23 Tue	###	###	9.25	###			###	###	0.0
2013-Jul-22 Mon	###	###	###	9.27			79.5	79.5	0.7
2013-Jul-19 Fri	###	###	###	###	664,384	0	###	###	0.0
2013-Jul-18 Thu	###	###	###	###			###	###	0.0
2013-Jul-17 Wed	###	###	###	###			###	###	0.0
2013-Jul-16 Tue	###	###	###	###			76.6	76.6	0.0
2013-Jul-15 Mon	###	###	###	###			###	###	0.0
2013-Jul-12 Fri	9.2	9.22	###	###			###	###	0.0
2013-Jul-11 Thu	###	9.155	###	###			###	###	0.0
2013-Jul-10 Wed	###	9.23	###	###	1,069,822	4,937,228	24.4	24.4	0.0
2013-Jul-09 Tue	9	###	###	###	1,180,047	0	78.2	78.2	0.0
2013-Jul-08 Mon	###	###	8.88	###	876,870	###	73.9	73.9	0.0
2013-Jul-05 Fri	8.85	###	8.82	8.88			70.1	70.1	0.6
2013-Jul-04 Thu	8.75	8.84	8.7	8.8			69.1	69.1	0.6
2013-Jul-03 Wed	8.74	8.74	8.57	###	1,586,071	13,727,444	27.7	27.7	0.0
2013-Jul-02 Tue	8.7	8.79	###	8.75			###	###	0.6
2013-Jul-01 Mon	8.71	8.73	8.55	###	1,298,482	11,218,884	24.3	24.3	0.0
2013-Jun-28 Fri	8.82	8.86	8.71	8.71			###	###	0.6
2013-Jun-27 Thu	###	8.86	###	8.71			###	###	0.6
2013-Jun-26 Wed	8.55	###	8.5	8.57	1,178,754	###	###	###	0.6
2013-Jun-25 Tue	###	8.48	8.26	8.47			84.8	84.8	###
2013-Jun-24 Mon	###	8.42	###	###	1,441,246	6,067,645	###	###	0.0
2013-Jun-21 Fri	###	8.47	8.22	###			67.0	67.0	0.0
2013-Jun-20 Thu	8.55	8.59	8.4	8.47			###	###	###
2013-Jun-19 Wed	###	8.71	8.53	###			72.6	72.6	0.0
2013-Jun-18 Tue	8.46	8.51	###	8.46			###	###	0.6
2013-Jun-17 Mon	###	8.48	8.25	8.44			###	###	0.6
2013-Jun-14 Fri	###	8.55	8.29	8.4	2,172,252	###	###	###	###
2013-Jun-13 Thu	###	8.22	8.085	###	2,954,882	24,089,675	80.5	80.5	0.0
2013-Jun-12 Wed	###	8.27	###	###	1,749,750	###	73.8	73.8	0.0
2013-Jun-11 Tue	###	###	###	###	1,188,789	0	24.2	24.2	0.0
2013-Jun-07 Fri	###	###	###	8.24	1,143,971	0	27.8	27.8	0.6
2013-Jun-06 Thu	###	8.41	###	###	2,063,080	8,675,251	32.5	32.5	0.0
2013-Jun-05 Wed	8.72	8.77	8.49	8.49			13.8	13.8	###
2013-Jun-04 Tue	###	8.81	8.59	8.79	2,148,174	###	77.7	77.7	0.6
2013-Jun-03 Mon	8.7	8.85	8.51	###			35.3	35.3	0.0
2013-May-31 Fri	8.77	###	###	8.8	2,491,223	0	71.8	71.8	0.6
2013-May-30 Thu	8.85	8.87	8.72	8.75	1,893,923	16,657,052	###	###	0.6
2013-May-29 Wed	9	###	8.85	8.89			21.0	21.0	###
2013-May-28 Tue	8.86	###	8.82	###			76.0	76.0	0.0
2013-May-27 Mon	###	###	8.71	8.85			30.7	30.7	0.6
2013-May-24 Fri	###	###	8.88	###	4,573,889	###	26.4	26.4	0.0
2013-May-23 Thu	9.41	9.43	###	###	3,357,084	15,828,651	###	###	0.0
2013-May-22 Wed	9.5	9.56	###	9.45	1,473,281	7,042,283	###	###	0.7
2013-May-21 Tue	9.52	9.55	9.4	9.43	1,299,742	12,315,055	###	###	###
2013-May-20 Mon	9.55	###	9.54	9.55			75.2	75.2	0.7
2013-May-17 Fri	9.4	9.55	###	9.52	2,551,359	###	80.5	80.5	###
2013-May-16 Thu	###	###	###	9.4	1,792,027	0	###	###	###
2013-May-15 Wed	9.75	9.79	###	###			31.4	31.4	0.0
2013-May-14 Tue	###	###	###	###	1,184,858	0	74.9	74.9	0.0
2013-May-13 Mon	###	9.79	###	###	1,242,741	###	31.5	31.5	0.0
2013-May-10 Fri	9.74	9.79	###	###			###	###	0.0
2013-May-09 Thu	###	9.78	###	9.73	1,549,153	7,575,358	71.0	71.0	###
2013-May-08 Wed	9.57	###	9.57	###			69.7	69.7	0.0
2013-May-07 Tue	9.43	9.55	###	9.54	2,314,428	###	79.4	79.4	###
2013-May-06 Mon	9.45	9.5	###	###	1,722,088	###	###	###	0.0
2013-May-03 Fri	9.51	9.57	###	###			###	###	0.0
2013-May-02 Thu	###	###	9.43	9.45	3,200,185	15,088,872	26.3	26.3	0.7
2013-May-01 Wed	###	###	9.87	###			30.1	30.1	0.0
2013-Apr-30 Tue	###	###	###	###	2,585,759	0	69.7	69.7	0.0
2013-Apr-29 Mon	###	###	9.86	9.89	1,481,746	###	###	###	###
2013-Apr-26 Fri	9.87	###	9.81	9.86	1,835,589	###	###	###	0.7
2013-Apr-24 Wed	9.71	9.83	###	9.8	2,749,888	###	###	###	0.7
2013-Apr-23 Tue	###	9.73	###	###			74.6	74.6	0.0
2013-Apr-22 Mon	9.49	###	9.47	###	1,042,258	###	80.3	80.3	0.0
2013-Apr-19 Fri	9.46	9.56	9.43	9.45	1,450,947	13,776,741	25.7	25.7	0.7
2013-Apr-18 Thu	###	9.7	9.43	9.45	1,665,687	###	###	###	0.7
2013-Apr-17 Wed	9.47	###	9.47	###	1,542,657	7,304,480	82.3	82.3	0.0
2013-Apr-16 Tue	###	9.43	###	###	1,515,659	###	71.4	71.4	0.0
2013-Apr-15 Mon	9.5	9.58	9.41	9.48	1,122,487	###	44.6	44.6	0.7
2013-Apr-12 Fri	###	###	9.52	9.52	1,161,085	###	###	###	###
2013-Apr-11 Thu	###	9.73	9.5	9.57	1,313,972	12,633,840	###	###	###
2013-Apr-10 Wed	###	###	###	9.58	961,446	0	24.1	24.1	0.7
2013-Apr-09 Tue	9.46	###	9.45	###			###	###	0.0
2013-Apr-08 Mon	9.47	9.55	###	9.44			###	###	0.7
2013-Apr-05 Fri	###	9.7	###	9.46	1,502,155	7,285,451	###	###	0.7
2013-Apr-04 Thu	9.7	9.78	9.58	###	1,086,046	10,512,925	###	###	0.0
2013-Apr-03 Wed	9.75	9.85	###	9.8			83.7	83.7	0.7
2013-Apr-02 Tue	9.7	9.83	###	9.72			###	###	0.7
2013-Mar-28 Thu	9.75	9.79	###	###	998,188	###	###	###	0.0
2013-Mar-27 Wed	###	9.81	###	9.78	1,466,948	7,195,379	82.4	82.4	0.7
2013-Mar-26 Tue	###	9.73	9.53	###	1,026,483	###	76.5	76.5	0.0
2013-Mar-25 Mon	###	###	###	###			###	###	0.0
2013-Mar-22 Fri	###	9.53	###	9.44	774,454	3,690,273	76.2	76.2	0.7
2013-Mar-21 Thu	9.5	9.53	###	9.46	2,170,556	###	33.3	33.3	0.7
2013-Mar-20 Wed	###	9.4	9.21	###			73.1	73.1	0.0
2013-Mar-19 Tue	###	9.71	###	9.43	1,910,081	9,273,443	###	###	###
2013-Mar-18 Mon	9.44	9.47	###	###	1,539,152	7,287,884	36.9	36.9	0.0
2013-Mar-15 Fri	9.42	9.59	9.42	9.58	1,416,427	###	###	###	0.7
2013-Mar-14 Thu	9.5	9.59	###	###	1,490,877	7,148,755	###	###	0.0
2013-Mar-13 Wed	9.75	9.78	9.43	9.53	1,749,629	16,805,186	###	###	###
2013-Mar-12 Tue	###	9.81	###	9.73	1,189,542	###	82.4	82.4	###
2013-Mar-11 Mon	9.55	###	9.53	###			77.0	77.0	0.0
2013-Mar-08 Fri	###	###	9.48	9.55	1,148,286	5,442,875	21.6	21.6	0.7
2013-Mar-07 Thu	9.54	###	9.43	9.56			75.4	75.4	0.7
2013-Mar-06 Wed	9.4	9.58	###	9.57	1,531,059	7,333,772	###	###	###
2013-Mar-05 Tue	###	###	###	###			###	###	0.0
2013-Mar-04 Mon	###	###	###	###			###	###	0.0
2013-Mar-01 Fri	###	###	###	###	908,074	0	76.8	76.8	0.0
2013-Feb-28 Thu	###	9.2	###	###			###	###	0.0
2013-Feb-27 Wed	###	###	###	###			###	###	0.0
2013-Feb-26 Tue	###	###	8.85	9			###	###	0.6
2013-Feb-25 Mon	###	9.23	###	###			###	###	0.0
2013-Feb-22 Fri	###	###	8.79	###	1,194,372	###	68.5	68.5	0.0
2013-Feb-21 Thu	###	###	###	###			###	###	0.0
2013-Feb-20 Wed	9.27	9.45	9.26	###	1,443,480	13,503,755	77.5	77.5	0.0
2013-Feb-19 Tue	###	9.22	###	9.21	1,066,989	###	76.6	76.6	0.7
2013-Feb-18 Mon	8.87	###	8.87	###			89.2	89.2	0.0
2013-Feb-15 Fri	8.87	###	8.8	8.82			###	###	###
2013-Feb-14 Thu	8.81	8.87	8.73	8.82			###	###	###
2013-Feb-13 Wed	8.75	8.82	8.73	8.8			73.2	73.2	0.6
2013-Feb-12 Tue	8.75	8.79	###	8.73	750,749	3,299,541	###	###	###
2013-Feb-11 Mon	###	8.76	###	8.71			###	###	0.6
2013-Feb-08 Fri	8.59	###	8.57	###	940,523	4,030,141	###	###	0.0
2013-Feb-07 Thu	###	###	8.54	8.58	1,434,473	###	24.0	24.0	0.6
2013-Feb-06 Wed	8.55	###	8.54	###	1,823,872	###	76.7	76.7	0.0
2013-Feb-05 Tue	8.59	8.59	###	8.48	2,168,828	###	23.7	23.7	0.6
2013-Feb-04 Mon	8.53	###	8.53	###	2,164,282	###	###	###	0.0
2013-Feb-01 Fri	8.26	8.5	8.25	8.5	2,206,976	18,483,424	###	###	0.6
2013-Jan-31 Thu	8.26	8.28	###	8.22	1,982,271	###	###	###	0.6
2013-Jan-30 Wed	###	###	###	8.25	1,303,640	0	###	###	###
2013-Jan-29 Tue	8	###	###	###	3,063,086	0	###	###	0.0
2013-Jan-25 Fri	###	###	7.88	###	2,044,450	###	80.7	80.7	0.0
2013-Jan-24 Thu	8	8	7.88	###			###	###	0.0
2013-Jan-23 Wed	###	8	###	###			###	###	0.0
2013-Jan-22 Tue	8	###	7.88	###	1,326,224	5,225,322	36.5	36.5	0.0
2013-Jan-21 Mon	###	###	###	###	1,776,278	0	23.8	23.8	0.0
2013-Jan-18 Fri	###	###	###	###			###	###	0.0
2013-Jan-17 Thu	###	8	###	###	1,542,652	###	###	###	0.0
2013-Jan-16 Wed	7.78	###	7.78	7.89	1,557,728	###	77.8	77.8	###
2013-Jan-15 Tue	7.77	###	7.74	7.77			73.5	73.5	0.6
2013-Jan-14 Mon	###	7.75	###	7.75	1,562,051	6,052,947	###	###	###
2013-Jan-11 Fri	7.59	###	7.56	7.57	951,871	3,598,072	###	###	###
2013-Jan-10 Thu	7.58	###	7.56	7.56	992,489	###	26.3	26.3	0.5
2013-Jan-09 Wed	7.55	###	7.54	7.56	533,127	2,009,888	71.3	71.3	0.5
2013-Jan-08 Tue	###	###	7.55	7.55			30.9	30.9	###
2013-Jan-07 Mon	7.52	###	7.51	###			83.8	83.8	0.0
2013-Jan-04 Fri	7.49	7.52	7.46	7.5			77.9	77.9	0.5
2013-Jan-03 Thu	7.48	7.52	7.45	7.5			64.3	64.3	0.5
2013-Jan-02 Wed	###	7.46	###	7.44	764,789	###	68.3	68.3	###
2012-Dec-31 Mon	###	###	###	###	211,678	0	###	###	0.0
2012-Dec-28 Fri	###	7.4	###	7.4	480,953	1,779,526	71.5	71.5	0.5
2012-Dec-27 Thu	###	###	###	###	371,980	0	###	###	0.0
2012-Dec-24 Mon	###	###	###	###			74.8	74.8	0.0
2012-Dec-21 Fri	###	###	7.29	###	1,160,050	4,228,382	###	###	0.0
2012-Dec-20 Thu	###	###	7.25	###			70.2	70.2	0.0
2012-Dec-19 Wed	7.28	###	7.25	7.28			72.1	72.1	0.5
2012-Dec-18 Tue	7.24	7.27	###	7.26			###	###	0.5
2012-Dec-17 Mon	###	7.23	###	7.22			###	###	0.5
2012-Dec-14 Fri	###	7.2	###	###	897,941	3,232,587	###	###	0.0
2012-Dec-13 Thu	7.23	7.24	###	###			###	###	0.0
2012-Dec-12 Wed	###	7.24	###	7.23			78.7	78.7	###
2012-Dec-11 Tue	7.22	7.22	###	###	984,229	###	20.9	20.9	0.0
2012-Dec-10 Mon	7.22	7.25	###	###	880,655	3,192,374	30.8	30.8	0.0
2012-Dec-07 Fri	###	7.2	###	7.2	1,291,570	4,649,652	###	###	0.5
2012-Dec-06 Thu	###	###	###	###			###	###	0.0
2012-Dec-05 Wed	###	###	###	###			25.0	25.0	0.0
2012-Dec-04 Tue	###	###	###	7	771,254	0	81.5	81.5	0.5
2012-Dec-03 Mon	###	###	###	###	868,025	0	###	###	0.0
2012-Nov-30 Fri	###	###	###	###	975,787	0	74.3	74.3	0.0
2012-Nov-29 Thu	6.86	###	6.86	###			79.8	79.8	0.0
2012-Nov-28 Wed	###	###	6.85	6.85	918,280	###	###	###	###
2012-Nov-27 Tue	###	###	6.88	###			###	###	0.0
2012-Nov-26 Mon	###	###	###	###	637,620	0	75.6	75.6	0.0
2012-Nov-23 Fri	###	###	6.88	6.89			###	###	0.5
2012-Nov-22 Thu	6.85	###	6.85	###			80.0	80.0	0.0
2012-Nov-21 Wed	6.82	6.87	6.81	6.84			###	###	0.5
2012-Nov-20 Tue	###	###	6.8	6.82			21.0	21.0	0.5
2012-Nov-19 Mon	6.82	6.86	6.77	6.85			72.6	72.6	###
2012-Nov-16 Fri	###	###	6.78	6.82	1,974,583	###	###	###	0.5
2012-Nov-15 Thu	7	###	###	###			###	###	0.0
2012-Nov-14 Wed	7.4	7.4	7.22	###	2,623,845	###	###	###	0.0
2012-Nov-13 Tue	7.51	###	###	###			###	###	0.0
2012-Nov-12 Mon	7.5	7.55	7.48	7.48	1,191,979	8,957,722	30.2	30.2	0.5
2012-Nov-09 Fri	7.5	7.57	###	7.5	1,201,049	4,545,970	65.6	65.6	0.5
2012-Nov-08 Thu	7.45	7.51	7.4	7.47			###	###	###
2012-Nov-07 Wed	7.47	7.49	7.43	7.46			###	###	0.5
2012-Nov-06 Tue	7.42	7.48	7.42	7.47			###	###	###
2012-Nov-05 Mon	7.42	7.46	###	7.42			###	###	0.5
2012-Nov-02 Fri	7.5	7.51	###	###	1,467,750	###	###	###	0.0
2012-Nov-01 Thu	7.58	7.59	7.46	7.46	1,496,975	###	22.1	22.1	0.5
2012-Oct-31 Wed	###	###	7.56	7.58	1,981,773	###	25.3	25.3	###
2012-Oct-30 Tue	7.5	###	7.5	7.56	908,121	3,405,453	82.8	82.8	0.5
2012-Oct-29 Mon	7.51	7.57	7.51	7.52	645,481	4,866,926	75.6	75.6	0.5
2012-Oct-26 Fri	7.55	###	7.5	7.52			34.4	34.4	0.5
2012-Oct-25 Thu	7.47	7.54	7.43	7.54			###	###	0.5
2012-Oct-24 Wed	7.45	7.52	7.43	7.47	1,554,457	###	72.7	72.7	###
2012-Oct-23 Tue	7.5	7.54	7.45	7.5	1,119,670	8,391,926	###	###	0.5
2012-Oct-22 Mon	###	7.52	###	7.48			79.8	79.8	0.5
2012-Oct-19 Fri	###	7.42	###	###	2,657,289	9,858,542	###	###	0.0
2012-Oct-18 Thu	7.49	7.49	7.23	7.27			###	###	###
2012-Oct-17 Wed	###	###	###	###	1,576,583	0	26.3	26.3	0.0
2012-Oct-16 Tue	7.29	###	7.27	7.29	1,930,884	###	74.2	74.2	###
2012-Oct-15 Mon	7.26	7.29	7.22	7.24	1,664,688	###	30.8	30.8	0.5
2012-Oct-12 Fri	7.25	7.27	7.22	7.24			26.7	26.7	0.5
2012-Oct-11 Thu	###	7.28	###	7.24			76.2	76.2	0.5
2012-Oct-10 Wed	7.27	7.28	###	7.2			###	###	0.5
2012-Oct-09 Tue	###	###	###	7.27	3,075,325	0	76.4	76.4	###
2012-Oct-08 Mon	7.5	7.54	###	7.24	3,928,658	14,811,040	###	###	0.5
2012-Oct-05 Fri	7.87	7.87	7.5	7.55			###	###	###
2012-Oct-04 Thu	7.72	###	7.72	###	1,852,229	###	87.2	87.2	0.0
2012-Oct-03 Wed	###	7.72	###	###	1,730,778	###	###	###	0.0
2012-Oct-02 Tue	7.57	###	7.57	###			###	###	0.0
2012-Oct-01 Mon	7.52	###	7.51	7.59	226,373	###	###	###	0.5
2012-Sep-28 Fri	7.54	7.59	7.51	7.58			###	###	###
2012-Sep-27 Thu	###	###	7.51	7.54			###	###	0.5
2012-Sep-26 Wed	###	###	7.57	###			###	###	0.0
2012-Sep-25 Tue	###	###	###	###			###	###	0.0
2012-Sep-24 Mon	7.74	###	###	###	1,014,128	0	30.3	30.3	0.0
2012-Sep-21 Fri	7.71	7.73	###	7.73	2,268,184	###	72.2	72.2	0.6
2012-Sep-20 Thu	7.72	7.74	7.7	7.71	1,594,444	###	32.5	32.5	###
2012-Sep-19 Wed	7.77	7.79	7.71	7.75	1,197,348	9,279,447	###	###	###
2012-Sep-18 Tue	7.8	7.8	7.75	7.77	419,558	###	###	###	0.6
2012-Sep-17 Mon	7.76	7.8	7.7	7.78	773,549	###	###	###	0.6
2012-Sep-14 Fri	7.75	7.78	7.72	7.75			64.8	64.8	###
2012-Sep-13 Thu	###	7.7	7.59	7.7	1,193,551	###	###	###	0.6
2012-Sep-12 Wed	###	###	###	###	800,578	0	###	###	0.0
2012-Sep-11 Tue	7.49	###	7.45	7.59			80.9	80.9	0.5
2012-Sep-10 Mon	###	###	7.44	7.54			###	###	0.5
2012-Sep-07 Fri	###	7.71	7.56	###			###	###	0.0
2012-Sep-06 Thu	7.55	###	7.5	7.54	1,418,347	###	27.0	27.0	0.5
2012-Sep-05 Wed	7.5	7.555	7.48	7.52	1,935,687	14,551,527	81.2	81.2	0.5
2012-Sep-04 Tue	###	###	7.49	7.53	1,688,453	6,323,256	29.1	29.1	0.5
2012-Sep-03 Mon	###	###	7.51	###			###	###	0.0
2012-Aug-31 Fri	7.5	###	7.44	7.55			###	###	###
2012-Aug-30 Thu	7.58	7.59	7.48	7.52	557,884	4,203,655	36.2	36.2	0.5
2012-Aug-29 Wed	7.55	###	7.48	7.57			74.0	74.0	###
2012-Aug-28 Tue	###	###	7.56	7.57	573,889	###	31.4	31.4	###
2012-Aug-27 Mon	7.59	###	7.52	7.53			###	###	0.5
2012-Aug-24 Fri	###	###	7.51	7.55			28.9	28.9	###
2012-Aug-23 Thu	###	###	7.59	###			68.1	68.1	0.0
2012-Aug-22 Wed	###	7.72	7.59	###			30.7	30.7	0.0
2012-Aug-21 Tue	7.77	7.77	###	7.7			24.0	24.0	0.6
2012-Aug-20 Mon	7.79	7.8	7.72	7.79	510,144	###	69.0	69.0	###
2012-Aug-17 Fri	7.8	7.8	7.72	7.79	350,081	2,716,628	21.3	21.3	###
2012-Aug-16 Thu	7.73	7.75	###	7.75			71.3	71.3	###
2012-Aug-15 Wed	###	###	7.59	###			###	###	0.0
2012-Aug-14 Tue	7.7	7.71	7.57	###	552,881	###	31.5	31.5	0.0
2012-Aug-13 Mon	7.7	7.77	###	7.7	946,849	###	73.8	73.8	0.6
2012-Aug-10 Fri	7.78	7.78	###	###			###	###	0.0
2012-Aug-09 Thu	7.78	7.78	###	7.78			70.5	70.5	0.6
2012-Aug-08 Wed	###	7.77	###	7.74	1,660,584	###	75.0	75.0	0.6
2012-Aug-07 Tue	7.7	7.73	###	###			###	###	0.0
2012-Aug-06 Mon	###	7.72	###	7.7			###	###	0.6
2012-Aug-03 Fri	7.55	###	7.5	7.59	990,977	###	79.1	79.1	0.5
2012-Aug-02 Thu	7.54	###	7.49	###			73.9	73.9	0.0
2012-Aug-01 Wed	7.46	7.57	7.45	7.57	1,651,259	12,400,955	###	###	###
2012-Jul-30 Mon	7.21	7.5	7.21	7.5	3,383,756	24,887,525	###	###	0.5
2012-Jul-27 Fri	###	###	###	###			79.9	79.9	0.0
2012-Jul-26 Thu	###	###	###	###	318,678	0	26.3	26.3	0.0
2012-Jul-25 Wed	###	###	###	7			###	###	0.5
2012-Jul-24 Tue	###	###	###	###	540,782	0	33.0	33.0	0.0
2012-Jul-23 Mon	###	###	###	###			40.5	40.5	0.0
2012-Jul-20 Fri	###	7.2	###	###			68.6	68.6	0.0
2012-Jul-19 Thu	###	###	6.88	###	3,033,972	###	89.4	89.4	0.0
2012-Jul-18 Wed	###	###	6.79	6.85			31.2	31.2	###
2012-Jul-17 Tue	###	###	###	6.81	1,055,472	0	###	###	###
2012-Jul-16 Mon	###	6.71	###	###			81.8	81.8	0.0
2012-Jul-13 Fri	6.55	6.58	6.47	6.57			###	###	###
2012-Jul-12 Thu	###	###	6.5	6.52	890,823	2,895,174	27.5	27.5	0.5
2012-Jul-11 Wed	6.57	###	6.56	6.58	548,574	1,799,322	75.8	75.8	0.5
2012-Jul-10 Tue	###	###	6.53	6.55			21.8	21.8	0.5
2012-Jul-09 Mon	6.75	6.75	###	###	566,921	1,913,358	27.5	27.5	0.0
2012-Jul-06 Fri	6.8	6.84	6.755	6.79	1,250,985	8,503,570	###	###	0.5
2012-Jul-05 Thu	6.75	6.79	###	6.79			###	###	0.5
2012-Jul-04 Wed	6.79	6.79	###	6.72	408,846	###	13.7	13.7	0.5
2012-Jul-03 Tue	###	6.76	###	6.75			###	###	0.5
2012-Jul-02 Mon	6.7	6.75	###	###			###	###	0.0
2012-Jun-29 Fri	6.5	###	6.5	###	1,116,776	3,629,522	70.5	70.5	0.0
2012-Jun-28 Thu	###	###	6.47	6.54	1,114,978	3,606,953	###	###	0.5
2012-Jun-27 Wed	6.52	###	6.475	###	647,689	###	###	###	0.0
2012-Jun-26 Tue	6.51	6.59	6.4	6.48	542,984	3,526,681	32.4	32.4	0.5
2012-Jun-25 Mon	6.52	6.58	6.41	6.54	1,224,371	7,952,289	###	###	0.5
2012-Jun-22 Fri	6.71	6.71	6.5	6.54	1,094,146	###	14.8	14.8	0.5
2012-Jun-21 Thu	6.81	6.82	6.675	6.72	1,653,251	###	###	###	0.5
2012-Jun-20 Wed	6.85	6.89	6.78	6.83			33.5	33.5	0.5
2012-Jun-19 Tue	6.85	6.85	6.77	6.82	1,040,543	###	###	###	0.5
2012-Jun-18 Mon	6.8	###	6.8	###	2,339,288	7,953,579	79.0	79.0	0.0
2012-Jun-15 Fri	###	6.82	###	6.77	2,197,281	7,492,728	###	###	###
2012-Jun-14 Thu	###	6.73	6.59	###			34.5	34.5	0.0
2012-Jun-13 Wed	###	6.72	###	###			78.1	78.1	0.0
2012-Jun-12 Tue	6.5	6.675	6.47	###	1,862,958	###	89.8	89.8	0.0
2012-Jun-08 Fri	6.57	###	###	6.52			###	###	0.5
2012-Jun-07 Thu	###	###	6.55	###	1,190,129	3,897,672	29.0	29.0	0.0
2012-Jun-06 Wed	6.56	###	6.46	6.54	1,138,685	3,677,952	26.8	26.8	0.5
2012-Jun-05 Tue	6.4	6.55	###	6.55	1,715,558	5,618,452	82.4	82.4	0.5
2012-Jun-04 Mon	6.4	6.44	###	###	1,137,681	###	34.2	34.2	0.0
2012-Jun-01 Fri	###	###	6.58	###	935,720	###	29.6	29.6	0.0
2012-May-31 Thu	6.51	6.72	6.51	6.7	1,928,153	###	###	###	0.5
2012-May-30 Wed	###	###	6.52	###	1,458,526	###	81.5	81.5	0.0
2012-May-29 Tue	###	###	###	6.59			###	###	###
2012-May-28 Mon	6.25	###	6.24	###	625,778	1,952,427	###	###	0.0
2012-May-25 Fri	###	###	6.2	6.25	768,754	###	25.6	25.6	###
2012-May-24 Thu	###	###	6.23	6.28			33.7	33.7	0.4
2012-May-23 Wed	###	6.48	###	###			39.9	39.9	0.0
2012-May-22 Tue	6.44	6.49	###	6.49	1,939,755	###	###	###	###
2012-May-21 Mon	###	###	###	###			85.4	85.4	0.0
2012-May-18 Fri	###	###	###	###			22.6	22.6	0.0
2012-May-17 Thu	6.51	6.54	###	6.41	869,425	###	18.1	18.1	0.5
2012-May-16 Wed	6.59	###	###	6.49			###	###	###
2012-May-15 Tue	6.82	6.82	###	###			24.0	24.0	0.0
2012-May-14 Mon	6.75	6.83	6.73	6.76			76.5	76.5	0.5
2012-May-11 Fri	6.86	###	6.74	6.76			###	###	0.5
2012-May-10 Thu	6.83	6.89	6.81	6.89			73.5	73.5	0.5
2012-May-09 Wed	6.88	6.885	6.79	6.85	1,691,186	11,563,484	###	###	###
2012-May-08 Tue	###	###	6.81	6.87			###	###	###
2012-May-07 Mon	6.86	6.89	6.8	6.84	1,088,576	###	47.1	47.1	0.5
2012-May-04 Fri	###	###	6.88	###	1,467,845	5,049,386	###	###	0.0
2012-May-03 Thu	###	###	###	###			26.5	26.5	0.0
2012-May-02 Wed	###	###	###	###	3,982,254	0	72.6	72.6	0.0
2012-May-01 Tue	###	7.43	7.26	7.26			21.7	21.7	0.5
2012-Apr-30 Mon	7.58	###	7.46	7.46	2,170,528	###	###	###	0.5
2012-Apr-27 Fri	7.51	7.58	7.48	7.56	1,897,159	###	###	###	0.5
2012-Apr-26 Thu	7.26	7.48	7.26	7.48	2,849,857	21,003,446	###	###	0.5
2012-Apr-24 Tue	###	7.24	###	7.22	1,734,885	6,280,283	###	###	0.5
2012-Apr-23 Mon	###	###	###	###	2,397,320	0	###	###	0.0
2012-Apr-20 Fri	###	7.21	###	###	1,811,686	6,531,128	###	###	0.0
2012-Apr-19 Thu	###	7.22	###	###	1,444,129	###	83.4	83.4	0.0
2012-Apr-18 Wed	###	###	###	###			###	###	0.0
2012-Apr-17 Tue	###	###	###	###			29.4	29.4	0.0
2012-Apr-16 Mon	###	###	###	###			###	###	0.0
2012-Apr-13 Fri	###	###	###	###	1,565,846	0	71.5	71.5	0.0
2012-Apr-12 Thu	6.75	###	6.74	###			85.9	85.9	0.0
2012-Apr-11 Wed	6.72	6.76	###	6.75	2,529,752	###	###	###	0.5
2012-Apr-10 Tue	6.79	6.83	6.74	6.77			33.1	33.1	###
2012-Apr-05 Thu	6.8	6.87	6.75	6.79	4,828,770	32,883,923	30.1	30.1	0.5
2012-Apr-04 Wed	###	###	6.88	###			###	###	0.0
2012-Apr-03 Tue	7.2	7.23	###	###	2,371,577	8,573,250	15.7	15.7	0.0
2012-Apr-02 Mon	7.29	###	###	###	1,966,071	0	22.6	22.6	0.0
2012-Mar-30 Fri	7.23	###	7.23	7.28			###	###	0.5
2012-Mar-29 Thu	7.53	7.59	7.23	7.24			9.0	9.0	0.5
2012-Mar-28 Wed	7.2	7.74	###	###	8,451,981	###	###	###	0.0
2012-Mar-27 Tue	###	###	###	###	0				0.0
2012-Mar-26 Mon	###	###	###	###	0				0.0
2012-Mar-23 Fri	###	###	7.27	###			68.2	68.2	0.0
2012-Mar-22 Thu	7.29	###	7.25	###	767,983	###	###	###	0.0
2012-Mar-21 Wed	7.25	###	7.25	7.28	762,224	###	###	###	0.5
2012-Mar-20 Tue	###	###	7.27	7.27	864,858	3,143,758	###	###	###
2012-Mar-19 Mon	7.27	###	7.25	###	984,053	###	###	###	0.0
2012-Mar-16 Fri	7.24	###	7.23	7.23			###	###	###
2012-Mar-15 Thu	7.25	7.27	7.21	7.24			31.6	31.6	0.5
2012-Mar-14 Wed	7.2	7.24	###	7.22	1,988,685	###	69.2	69.2	0.5
2012-Mar-13 Tue	###	###	###	###	1,489,421	0	65.4	65.4	0.0
2012-Mar-12 Mon	7.22	7.24	###	###	782,847	###	###	###	0.0
2012-Mar-09 Fri	7.25	7.26	###	7.21			22.8	22.8	###
2012-Mar-08 Thu	###	###	###	7.25			###	###	0.5
2012-Mar-07 Wed	###	###	7.2	7.26	1,684,371	###	26.5	26.5	0.5
2012-Mar-06 Tue	7.46	7.48	7.4	7.45	732,220	###	43.4	43.4	0.5
2012-Mar-05 Mon	###	7.48	###	7.46			86.8	86.8	0.5
2012-Mar-02 Fri	###	7.4	7.26	###	383,351	###	27.9	27.9	0.0
2012-Mar-01 Thu	###	7.42	7.28	###			78.2	78.2	0.0
2012-Feb-29 Wed	7.43	7.44	###	###	582,546	2,167,071	###	###	0.0
2012-Feb-28 Tue	7.48	7.48	###	###	671,181	###	###	###	0.0
2012-Feb-27 Mon	###	7.49	###	7.48			###	###	0.5
2012-Feb-24 Fri	###	###	7.25	###	385,576	###	###	###	0.0
2012-Feb-23 Thu	###	###	7.22	###	581,644	###	73.7	73.7	0.0
2012-Feb-22 Wed	7.27	###	###	7.27			###	###	###
2012-Feb-21 Tue	7.23	###	###	7.26	593,048	0	67.3	67.3	0.5
2012-Feb-20 Mon	###	7.21	###	###	403,875	###	###	###	0.0
2012-Feb-17 Fri	###	###	###	###	491,856	0	21.1	21.1	0.0
2012-Feb-16 Thu	###	7.22	###	###			15.1	15.1	0.0
2012-Feb-15 Wed	7.24	7.27	###	###			24.8	24.8	0.0
2012-Feb-14 Tue	###	7.4	###	###			###	###	0.0
2012-Feb-13 Mon	###	###	7.26	###	398,647	1,447,088	###	###	0.0
2012-Feb-10 Fri	###	7.4	###	###	4,324,325	###	###	###	0.0
2012-Feb-09 Thu	###	###	7.28	###			73.6	73.6	0.0
2012-Feb-08 Wed	7.28	###	7.24	###	974,983	###	69.9	69.9	0.0
2012-Feb-07 Tue	###	###	###	###			86.9	86.9	0.0
2012-Feb-06 Mon	###	###	###	###			###	###	0.0
2012-Feb-03 Fri	7.41	7.42	7.29	7.29			###	###	###
2012-Feb-02 Thu	7.56	7.57	###	7.41			###	###	###
2012-Feb-01 Wed	7.56	7.57	###	7.44			###	###	###
2012-Jan-31 Tue	###	###	7.53	7.58			29.9	29.9	###
2012-Jan-30 Mon	7.58	###	7.5	7.56	859,929	###	32.0	32.0	0.5
2012-Jan-27 Fri	7.55	7.59	7.5	7.55			66.5	66.5	###
2012-Jan-25 Wed	7.54	###	7.51	7.57			###	###	###
2012-Jan-24 Tue	7.53	7.57	7.5	7.5			30.6	30.6	0.5
2012-Jan-23 Mon	7.55	7.55	7.45	7.51	439,225	3,294,187	###	###	###
2012-Jan-20 Fri	7.41	7.59	7.41	7.59			###	###	0.5
2012-Jan-19 Thu	###	7.44	###	7.4	360,022	1,339,281	80.1	80.1	0.5
2012-Jan-18 Wed	7.42	7.43	###	###			19.3	19.3	0.0
2012-Jan-17 Tue	###	7.45	###	7.44			76.8	76.8	###
2012-Jan-16 Mon	###	###	7.25	7.26			19.6	19.6	0.5
2012-Jan-13 Fri	7.49	7.5	###	7.4	346,224	1,298,340	###	###	0.5
2012-Jan-12 Thu	7.49	7.49	###	7.45	232,877	872,124	24.6	24.6	0.5
2012-Jan-11 Wed	7.46	7.49	###	7.45	294,288	###	###	###	0.5
2012-Jan-10 Tue	7.42	7.49	###	7.45			###	###	0.5
2012-Jan-09 Mon	###	###	7.29	###			###	###	0.0
2012-Jan-06 Fri	###	7.45	###	###			###	###	0.0
2012-Jan-05 Thu	###	###	7.23	###			###	###	0.0
2012-Jan-04 Wed	7.43	7.5	###	7.4			###	###	0.5
2012-Jan-03 Tue	###	7.43	###	7.41	193,183	717,674	###	###	###
2011-Dec-30 Fri	###	7.41	###	###			###	###	0.0
2011-Dec-29 Thu	7.4	7.41	###	###			###	###	0.0
2011-Dec-28 Wed	7.52	7.54	###	7.41	163,582	###	###	###	###
2011-Dec-23 Fri	7.58	###	7.41	7.49	240,283	890,248	###	###	###
2011-Dec-22 Thu	7.55	7.56	7.46	7.55	563,058	###	77.7	77.7	###
2011-Dec-21 Wed	###	###	7.47	7.58	607,843	###	25.0	25.0	###
2011-Dec-20 Tue	7.4	7.52	7.4	7.42	300,747	2,243,572	76.0	76.0	0.5
2011-Dec-19 Mon	###	###	###	###	618,250	0	###	###	0.0
2011-Dec-16 Fri	###	7.8	###	7.71			72.9	72.9	###
2011-Dec-15 Thu	7.59	###	7.51	###			77.7	77.7	0.0
2011-Dec-14 Wed	7.73	7.79	###	###			###	###	0.0
2011-Dec-13 Tue	7.8	7.87	7.76	7.84	712,679	5,569,586	78.2	78.2	0.6
2011-Dec-12 Mon	8	###	7.84	7.84	969,822	###	19.1	19.1	0.6
2011-Dec-09 Fri	7.89	8	7.85	###			###	###	0.0
2011-Dec-08 Thu	###	###	###	###	938,226	0	20.8	20.8	0.0
2011-Dec-07 Wed	###	###	###	###	689,826	0	86.3	86.3	0.0
2011-Dec-06 Tue	###	###	7.86	###	1,388,559	###	79.8	79.8	0.0
2011-Dec-05 Mon	###	###	###	###	2,006,774	0	###	###	0.0
2011-Dec-02 Fri	###	###	7.81	###	1,968,758	###	###	###	0.0
2011-Dec-01 Thu	###	###	8	###	1,324,772	5,299,088	29.4	29.4	0.0
2011-Nov-30 Wed	7.82	###	7.71	###	802,625	###	76.4	76.4	0.0
2011-Nov-29 Tue	7.82	7.88	###	7.87			77.0	77.0	0.6
2011-Nov-28 Mon	7.52	7.79	7.48	7.75	1,224,276	9,347,347	88.0	88.0	###
2011-Nov-25 Fri	7.76	7.81	7.42	7.45	1,202,055	9,153,648	###	###	0.5
2011-Nov-24 Thu	###	###	7.73	7.87	1,099,850	4,250,920	###	###	0.6
2011-Nov-23 Wed	###	###	###	###	1,034,887	0	32.7	32.7	0.0
2011-Nov-22 Tue	###	###	###	###	878,378	0	79.5	79.5	0.0
2011-Nov-21 Mon	8.23	8.25	###	8.25			79.7	79.7	###
2011-Nov-18 Fri	8.25	8.25	###	8.21			###	###	###
2011-Nov-17 Thu	8.24	8.42	###	8.4	717,528	###	###	###	###
2011-Nov-16 Wed	8.49	8.49	8.24	8.25	531,046	###	###	###	###
2011-Nov-15 Tue	###	8.5	8.26	8.5	645,647	5,410,521	85.5	85.5	0.6
2011-Nov-14 Mon	8.48	8.51	###	###			23.9	23.9	0.0
2011-Nov-11 Fri	###	###	###	###			80.4	80.4	0.0
2011-Nov-10 Thu	###	8.2	###	###			###	###	0.0
2011-Nov-09 Wed	###	###	8.22	8.28			27.8	27.8	###
2011-Nov-08 Tue	8.5	8.55	8.48	8.51	644,828	###	68.3	68.3	0.6
2011-Nov-07 Mon	8.44	8.54	8.42	8.5	661,459	5,609,172	###	###	0.6
2011-Nov-04 Fri	8.4	8.45	###	8.43	670,371	###	70.5	70.5	0.6
2011-Nov-03 Thu	###	###	8.23	8.28			###	###	###
2011-Nov-02 Wed	###	###	###	###			###	###	0.0
2011-Nov-01 Tue	###	###	8.25	###			33.6	33.6	0.0
2011-Oct-31 Mon	8.56	8.56	8.43	8.43			###	###	0.6
2011-Oct-28 Fri	8.7	8.76	8.51	8.56			26.9	26.9	###
2011-Oct-27 Thu	###	8.53	8.28	8.5			78.3	78.3	0.6
2011-Oct-26 Wed	8.2	###	###	###	753,523	0	###	###	0.0
2011-Oct-25 Tue	8.42	8.42	8.25	###			###	###	0.0
2011-Oct-24 Mon	###	8.44	###	8.42	887,323	###	73.7	73.7	###
2011-Oct-21 Fri	###	8.25	###	###	1,100,742	###	78.2	78.2	0.0
2011-Oct-20 Thu	###	###	###	###			###	###	0.0
2011-Oct-19 Wed	###	###	###	###	819,680	0	###	###	0.0
2011-Oct-18 Tue	###	8.25	8	###			84.0	84.0	0.0
2011-Oct-17 Mon	8	###	###	###	636,120	0	79.1	79.1	0.0
2011-Oct-14 Fri	8	###	7.85	7.87			17.8	17.8	0.6
2011-Oct-13 Thu	###	8.25	###	###			72.4	72.4	0.0
2011-Oct-12 Wed	###	8	7.8	###	455,984	3,602,273	###	###	0.0
2011-Oct-11 Tue	###	###	7.86	###	436,125	1,713,971	###	###	0.0
2011-Oct-10 Mon	7.56	7.89	7.5	7.82			###	###	0.6
2011-Oct-07 Fri	7.21	###	###	7.55	1,051,758	0	86.8	86.8	###
2011-Oct-06 Thu	###	7.2	###	###			62.8	62.8	0.0
2011-Oct-05 Wed	7.24	7.24	###	###			###	###	0.0
2011-Oct-04 Tue	6.88	###	6.79	###			###	###	0.0
2011-Oct-03 Mon	###	###	###	###			22.0	22.0	0.0
2011-Sep-30 Fri	7.2	7.25	###	###			28.8	28.8	0.0
2011-Sep-29 Thu	###	7.25	###	7.2	599,283	###	###	###	0.5
2011-Sep-28 Wed	###	7.25	###	7.25			###	###	0.5
2011-Sep-27 Tue	###	###	###	###	515,579	0	81.8	81.8	0.0
2011-Sep-26 Mon	###	###	###	6.75	502,055	0	###	###	0.5
2011-Sep-23 Fri	###	6.74	6.55	###			67.0	67.0	0.0
2011-Sep-22 Thu	6.75	6.79	###	###	777,689	2,640,254	###	###	0.0
2011-Sep-21 Wed	###	###	6.84	6.85	928,144	3,174,252	###	###	###
2011-Sep-20 Tue	6.88	###	6.79	6.88	731,976	2,485,058	###	###	###
2011-Sep-19 Mon	###	###	6.86	6.86	930,325	###	###	###	0.5
2011-Sep-16 Fri	###	###	###	###	430,958	0	###	###	0.0
2011-Sep-15 Thu	###	###	###	###	1,017,677	0	15.4	15.4	0.0
2011-Sep-14 Wed	###	###	###	###	666,627	0	###	###	0.0
2011-Sep-13 Tue	###	###	7	###			31.2	31.2	0.0
2011-Sep-12 Mon	###	###	###	###	826,350	0	27.3	27.3	0.0
2011-Sep-09 Fri	###	###	###	###	630,889	0	###	###	0.0
2011-Sep-08 Thu	7.25	7.29	###	###	790,770	2,882,356	30.3	30.3	0.0
2011-Sep-07 Wed	###	###	###	###	709,646	0	###	###	0.0
2011-Sep-06 Tue	###	###	###	###	1,039,925	0	24.0	24.0	0.0
2011-Sep-05 Mon	###	###	###	###	876,249	0	20.9	20.9	0.0
2011-Sep-02 Fri	7.44	7.45	###	###			###	###	0.0
2011-Sep-01 Thu	7.48	###	7.46	7.51	654,056	2,439,628	71.2	71.2	###
2011-Aug-31 Wed	7.47	7.48	###	7.48	725,251	###	###	###	0.5
2011-Aug-30 Tue	7.45	7.48	###	7.41			31.6	31.6	###
2011-Aug-29 Mon	###	7.45	7.26	###			###	###	0.0
2011-Aug-26 Fri	###	7.49	###	7.23	1,361,429	5,098,551	###	###	###
2011-Aug-25 Thu	7.5	###	###	###	737,224	0	22.2	22.2	0.0
2011-Aug-24 Wed	7.5	7.5	###	7.44			###	###	###
2011-Aug-23 Tue	###	7.23	###	7.21	865,486	###	###	###	###
2011-Aug-22 Mon	###	7.4	###	###			31.0	31.0	0.0
2011-Aug-19 Fri	7.4	7.45	###	###			15.6	15.6	0.0
2011-Aug-18 Thu	7.58	7.72	7.51	7.58	642,353	###	81.6	81.6	###
2011-Aug-17 Wed	7.59	7.83	7.54	7.7	897,947	6,900,722	###	###	0.6
2011-Aug-16 Tue	###	7.75	7.54	7.54	475,147	###	###	###	0.5
2011-Aug-15 Mon	7.5	7.57	7.45	7.55	817,289	6,137,840	###	###	###
2011-Aug-12 Fri	7.52	7.56	###	7.44			###	###	###
2011-Aug-11 Thu	###	7.53	###	7.47			###	###	###
2011-Aug-10 Wed	###	###	###	7.53	1,778,277	0	###	###	0.5
2011-Aug-09 Tue	6.51	###	6.46	###			87.1	87.1	0.0
2011-Aug-08 Mon	###	7	6.8	6.85	1,881,683	###	30.8	30.8	###
2011-Aug-05 Fri	###	7.2	6.81	###	4,218,721	29,552,140	###	###	0.0
2011-Aug-04 Thu	7.82	7.87	7.2	7.29	4,589,550	34,582,259	5.5	5.5	###
2011-Aug-03 Wed	###	###	###	7.77			20.9	20.9	0.6
2011-Aug-02 Tue	8.21	8.21	###	###			###	###	0.0
2011-Aug-01 Mon	###	8.29	###	8.24			63.1	63.1	0.6
2011-Jul-29 Fri	###	8.22	###	###	523,044	###	35.8	35.8	0.0
2011-Jul-28 Thu	###	###	###	###	512,271	0	80.0	80.0	0.0
2011-Jul-27 Wed	###	8.44	8.23	8.27			26.2	26.2	###
2011-Jul-26 Tue	###	8.41	8.22	8.41	522,878	###	68.2	68.2	###
2011-Jul-25 Mon	8.5	8.53	###	###	349,951	1,492,541	26.3	26.3	0.0
2011-Jul-22 Fri	8.48	8.59	8.43	8.52	588,456	###	###	###	0.6
2011-Jul-21 Thu	###	8.4	###	###	511,142	###	###	###	0.0
2011-Jul-20 Wed	###	###	8.26	###	664,021	###	24.5	24.5	0.0
2011-Jul-19 Tue	###	8.25	###	###			71.2	71.2	0.0
2011-Jul-18 Mon	8.26	8.28	###	###	653,556	2,705,721	###	###	0.0
2011-Jul-15 Fri	###	###	8.21	8.25	991,176	4,068,777	32.4	32.4	###
2011-Jul-14 Thu	8.44	8.44	8.26	###			29.1	29.1	0.0
2011-Jul-13 Wed	###	8.46	###	8.4			###	###	###
2011-Jul-12 Tue	8.55	###	###	###			23.1	23.1	0.0
2011-Jul-11 Mon	8.71	8.79	###	8.7	496,979	2,184,222	38.7	38.7	###
2011-Jul-08 Fri	8.7	8.88	###	8.86	646,455	###	###	###	0.6
2011-Jul-07 Thu	###	###	8.51	###			65.0	65.0	0.0
2011-Jul-06 Wed	8.45	8.7	8.4	###	982,954	8,404,256	83.3	83.3	0.0
2011-Jul-05 Tue	8.43	8.47	###	8.45	610,983	###	75.3	75.3	###
2011-Jul-04 Mon	###	8.45	###	###	707,780	2,990,370	###	###	0.0
2011-Jul-01 Fri	8.25	###	###	8.22	699,650	0	###	###	0.6
2011-Jun-30 Thu	###	8.23	###	###			###	###	0.0
2011-Jun-29 Wed	7.82	###	7.82	###	1,152,158	###	86.1	86.1	0.0
2011-Jun-28 Tue	7.78	7.8	###	7.75	569,852	2,222,422	###	###	###
2011-Jun-27 Mon	###	7.73	###	###			46.6	46.6	0.0
2011-Jun-24 Fri	7.8	7.8	###	7.71			22.5	22.5	###
2011-Jun-23 Thu	7.8	###	7.74	7.77	761,586	###	###	###	0.6
2011-Jun-22 Wed	7.87	7.87	7.79	7.83	652,676	5,110,453	27.3	27.3	###
2011-Jun-21 Tue	7.87	7.87	7.76	7.8			27.3	27.3	0.6
2011-Jun-20 Mon	7.8	###	7.76	7.77			###	###	0.6
2011-Jun-17 Fri	7.7	7.8	###	7.76			###	###	0.6
2011-Jun-16 Thu	7.72	7.78	###	###	1,112,222	4,326,543	###	###	0.0
2011-Jun-15 Wed	7.89	###	7.81	7.85	609,442	2,379,871	###	###	###
2011-Jun-14 Tue	###	###	7.82	###	919,425	3,594,951	###	###	0.0
2011-Jun-10 Fri	###	###	###	8	855,542	0	###	###	###
2011-Jun-09 Thu	###	8.21	###	###			###	###	0.0
2011-Jun-08 Wed	8.22	8.28	###	###			26.6	26.6	0.0
2011-Jun-07 Tue	8.26	###	###	8.29	706,886	0	78.0	78.0	0.6
2011-Jun-06 Mon	###	###	8.26	###			###	###	0.0
2011-Jun-03 Fri	8.46	8.52	###	###			###	###	0.0
2011-Jun-02 Thu	###	###	8.46	8.52	540,750	2,287,372	31.2	31.2	0.6
2011-Jun-01 Wed	8.75	8.75	###	8.71			31.7	31.7	0.6
2011-May-31 Tue	8.72	8.82	8.72	8.75	338,142	###	###	###	0.6
2011-May-30 Mon	8.76	8.8	###	8.7			###	###	###
2011-May-27 Fri	8.85	8.85	8.72	8.75	503,455	4,422,852	###	###	0.6
2011-May-26 Thu	8.7	8.84	###	8.84			###	###	###
2011-May-25 Wed	8.86	8.88	###	###			27.6	27.6	0.0
2011-May-24 Tue	###	###	8.86	8.89	373,176	###	29.7	29.7	###
2011-May-23 Mon	###	###	###	###	411,553	0	###	###	0.0
2011-May-20 Fri	###	9.27	###	###			31.4	31.4	0.0
2011-May-19 Thu	9.2	9.25	###	9.25			###	###	###
2011-May-18 Wed	###	9.23	###	###			70.3	70.3	0.0
2011-May-17 Tue	8.86	###	8.86	###	619,548	###	###	###	0.0
2011-May-16 Mon	###	###	8.78	8.88	549,449	2,412,081	###	###	0.6
2011-May-13 Fri	###	###	9	###	716,651	3,224,929	29.6	29.6	0.0
2011-May-12 Thu	###	###	###	###			35.7	35.7	0.0
2011-May-11 Wed	9.21	9.25	###	9.2	588,282	###	###	###	0.7
2011-May-10 Tue	###	###	###	###			23.8	23.8	0.0
2011-May-09 Mon	9.28	###	9.25	9.28			###	###	0.7
2011-May-06 Fri	9.24	###	###	9.28			67.1	67.1	0.7
2011-May-05 Thu	###	###	9.22	9.26			19.5	19.5	###
2011-May-04 Wed	###	###	###	###	1,041,151	0	24.6	24.6	0.0
2011-May-03 Tue	9.46	9.46	###	###	755,475	###	###	###	0.0
2011-May-02 Mon	9.86	###	###	9.74	1,306,058	0	###	###	0.7
2011-Apr-29 Fri	###	###	9.83	9.83			36.5	36.5	0.7
2011-Apr-28 Thu	###	###	9.89	###			###	###	0.0
2011-Apr-27 Wed	###	###	9.86	9.86			43.1	43.1	0.7
2011-Apr-21 Thu	9.88	###	9.84	9.86			29.8	29.8	0.7
2011-Apr-20 Wed	9.78	9.85	9.73	9.82			64.6	64.6	###
2011-Apr-19 Tue	9.73	9.78	9.72	9.73	779,642	###	80.7	80.7	###
2011-Apr-18 Mon	9.79	9.83	9.75	9.78	557,985	5,462,673	38.9	38.9	0.7
2011-Apr-15 Fri	###	###	9.77	9.77	849,056	###	21.2	21.2	0.7
2011-Apr-14 Thu	9.8	###	9.79	9.85			###	###	###
2011-Apr-13 Wed	9.74	9.88	9.72	9.77	877,025	8,594,845	###	###	0.7
2011-Apr-12 Tue	9.86	###	9.71	9.79			###	###	###
2011-Apr-11 Mon	###	###	9.89	9.89	570,822	###	###	###	###
2011-Apr-08 Fri	###	###	###	###			###	###	0.0
2011-Apr-07 Thu	###	###	9.87	###			76.0	76.0	0.0
2011-Apr-06 Wed	###	###	###	###			73.2	73.2	0.0
2011-Apr-05 Tue	9.86	###	9.83	###	354,187	1,740,829	74.8	74.8	0.0
2011-Apr-04 Mon	9.81	###	9.81	9.89	272,182	1,335,052	72.7	72.7	###
2011-Apr-01 Fri	###	###	9.77	9.82			###	###	###
2011-Mar-31 Thu	###	###	9.81	###	421,155	###	###	###	0.0
2011-Mar-30 Wed	9.79	###	9.76	###			###	###	0.0
2011-Mar-29 Tue	###	9.79	###	9.75			###	###	###
2011-Mar-28 Mon	###	9.77	###	###			73.7	73.7	0.0
2011-Mar-25 Fri	9.71	9.79	###	9.7	497,844	2,436,946	28.6	28.6	0.7
2011-Mar-24 Thu	9.57	9.78	9.57	###	460,781	4,458,056	64.1	64.1	0.0
2011-Mar-23 Wed	9.58	###	9.5	9.58			70.5	70.5	0.7
2011-Mar-22 Tue	9.74	9.82	9.55	9.58	459,888	###	24.8	24.8	0.7
2011-Mar-21 Mon	###	9.76	9.54	9.74			72.2	72.2	0.7
2011-Mar-18 Fri	###	###	9.41	9.56	456,254	2,146,675	15.7	15.7	0.7
2011-Mar-17 Thu	9.7	9.75	###	9.46			###	###	0.7
2011-Mar-16 Wed	9.22	9.75	###	9.7			73.0	73.0	0.7
2011-Mar-15 Tue	9.52	9.58	9.21	9.45	706,972	###	###	###	0.7
2011-Mar-14 Mon	9.56	9.59	9.27	9.52	707,255	###	47.9	47.9	###
2011-Mar-11 Fri	9.75	9.76	###	###	896,355	###	###	###	0.0
2011-Mar-10 Thu	###	###	9.8	9.85	1,145,358	5,612,254	###	###	###
2011-Mar-09 Wed	###	###	9.89	###	423,141	###	###	###	0.0
2011-Mar-08 Tue	###	###	9.85	###	718,546	###	83.5	83.5	0.0
2011-Mar-07 Mon	###	###	###	###			###	###	0.0
2011-Mar-04 Fri	###	###	###	###	721,851	0	###	###	0.0
2011-Mar-03 Thu	9.87	###	9.87	###			###	###	0.0
2011-Mar-02 Wed	9.87	###	9.84	9.86			###	###	0.7
2011-Mar-01 Tue	9.85	###	9.85	###	634,226	###	74.3	74.3	0.0
2011-Feb-28 Mon	9.81	9.86	9.76	9.85	219,056	###	###	###	###
2011-Feb-25 Fri	9.84	###	9.75	9.78			###	###	0.7
2011-Feb-24 Thu	9.85	9.87	9.79	9.79			###	###	###
2011-Feb-23 Wed	9.89	###	9.85	9.87			###	###	###
2011-Feb-22 Tue	###	###	###	###			40.3	40.3	0.0
2011-Feb-21 Mon	###	10.25	###	###			77.2	77.2	0.0
2011-Feb-18 Fri	10.2	10.29	###	10.27			73.4	73.4	###
2011-Feb-17 Thu	###	###	###	###			83.4	83.4	0.0
2011-Feb-16 Wed	###	###	9.8	###	1,897,021	###	14.2	14.2	0.0
2011-Feb-15 Tue	###	10.42	10.29	###	491,346	5,087,887	###	###	0.0
2011-Feb-14 Mon	10.46	10.55	###	###			25.8	25.8	0.0
2011-Feb-11 Fri	10.4	10.48	###	###			###	###	0.0
2011-Feb-10 Thu	###	###	###	10.47			###	###	0.7
2011-Feb-09 Wed	10.45	###	10.42	###	1,504,323	7,837,522	###	###	0.0
2011-Feb-08 Tue	###	10.42	###	###	1,368,253	###	87.9	87.9	0.0
2011-Feb-07 Mon	###	###	###	###			###	###	0.0
2011-Feb-04 Fri	9.86	###	9.86	###	639,321	3,151,852	78.6	78.6	0.0
2011-Feb-03 Thu	9.82	###	9.82	###			###	###	0.0
2011-Feb-02 Wed	###	###	9.84	9.89	1,386,377	6,820,974	###	###	###
2011-Feb-01 Tue	9.86	###	9.82	9.89			70.0	70.0	###
2011-Jan-31 Mon	9.89	###	9.78	9.89	510,854	2,498,076	###	###	###
2011-Jan-28 Fri	###	###	###	###			37.8	37.8	0.0
2011-Jan-27 Thu	###	10.2	###	###			30.3	30.3	0.0
2011-Jan-25 Tue	###	10.2	###	###	561,051	###	###	###	0.0
2011-Jan-24 Mon	###	###	###	###			75.5	75.5	0.0
2011-Jan-21 Fri	###	###	###	###			###	###	0.0
2011-Jan-20 Thu	###	###	###	###	629,355	0	###	###	0.0
2011-Jan-19 Wed	###	###	9.85	###	2,133,270	10,506,354	###	###	0.0
2011-Jan-18 Tue	9.85	###	9.78	9.88			67.5	67.5	0.7
2011-Jan-17 Mon	9.88	###	9.8	9.85			41.9	41.9	###
2011-Jan-14 Fri	###	###	9.78	9.84	865,529	###	###	###	0.7
2011-Jan-13 Thu	###	###	###	9.89	1,365,788	0	###	###	###
2011-Jan-12 Wed	9.77	9.82	9.53	###			###	###	0.0
2011-Jan-11 Tue	###	###	###	###	939,140	0	###	###	0.0
2011-Jan-10 Mon	###	###	###	###			33.5	33.5	0.0
2011-Jan-07 Fri	###	10.2	###	###			###	###	0.0
2011-Jan-06 Thu	10.27	###	###	###	616,621	0	###	###	0.0
2011-Jan-05 Wed	###	###	10.22	10.29	393,073	###	###	###	###
2011-Jan-04 Tue	10.42	10.5	10.22	###	479,472	4,967,329	###	###	0.0
2010-Dec-31 Fri	10.42	10.48	###	###			29.8	29.8	0.0
2010-Dec-30 Thu	10.49	10.49	10.4	10.48			28.9	28.9	0.7
2010-Dec-29 Wed	10.47	10.56	10.4	10.4	326,026	3,416,752	23.8	23.8	0.7
2010-Dec-24 Fri	10.5	10.52	10.44	10.44			29.3	29.3	0.7
2010-Dec-23 Thu	10.55	###	10.48	10.5			###	###	0.8
2010-Dec-22 Wed	10.53	###	10.52	10.54	310,454	1,632,988	69.4	69.4	0.8
2010-Dec-21 Tue	###	###	10.52	10.53			28.8	28.8	0.8
2010-Dec-20 Mon	10.7	10.7	###	###			33.6	33.6	0.0
2010-Dec-17 Fri	10.7	10.72	###	###			###	###	0.0
2010-Dec-16 Thu	###	10.78	###	###			63.0	63.0	0.0
2010-Dec-15 Wed	10.85	###	###	10.71			###	###	###
2010-Dec-14 Tue	###	###	10.8	10.82	711,082	3,839,842	###	###	0.8
2010-Dec-13 Mon	11.26	###	###	###			###	###	0.0
2010-Dec-10 Fri	###	###	###	###	992,371	0	86.4	86.4	0.0
2010-Dec-09 Thu	###	11.25	10.77	11.25	2,489,022	###	79.0	79.0	###
2010-Dec-08 Wed	12.21	12.22	###	###			###	###	0.0
2010-Dec-07 Tue	###	###	###	###			###	###	0.0
2010-Dec-06 Mon	###	###	###	###			68.9	68.9	0.0
2010-Dec-03 Fri	11.8	###	11.79	###	798,273	###	81.0	81.0	0.0
2010-Dec-02 Thu	###	11.8	11.58	11.8	1,066,372	12,465,888	###	###	0.8
2010-Dec-01 Wed	###	11.54	11.28	11.53			84.0	84.0	###
2010-Nov-30 Tue	11.46	###	###	###	892,372	0	###	###	0.0
2010-Nov-29 Mon	###	11.45	###	11.45	788,229	###	###	###	0.8
2010-Nov-26 Fri	###	###	###	11.26			###	###	0.8
2010-Nov-25 Thu	11.22	###	11.22	###	982,858	###	###	###	0.0
2010-Nov-24 Wed	11.27	11.27	###	11.27			###	###	###
2010-Nov-23 Tue	11.25	11.44	###	###			###	###	0.0
2010-Nov-22 Mon	###	###	###	###	1,075,440	0	83.4	83.4	0.0
2010-Nov-19 Fri	###	11.23	###	###			###	###	0.0
2010-Nov-18 Thu	10.89	###	10.83	###	974,349	###	67.8	67.8	0.0
2010-Nov-17 Wed	10.84	###	10.81	###			###	###	0.0
2010-Nov-16 Tue	###	###	10.8	###	681,848	3,681,979	###	###	0.0
2010-Nov-15 Mon	10.75	###	10.75	###	435,048	2,338,383	81.7	81.7	0.0
2010-Nov-12 Fri	10.84	###	10.7	###	864,745	4,626,385	###	###	0.0
2010-Nov-11 Thu	###	11.24	###	###	1,115,842	###	71.0	71.0	0.0
2010-Nov-10 Wed	###	###	###	###	974,240	0	75.7	75.7	0.0
2010-Nov-09 Tue	###	###	###	###			34.7	34.7	0.0
2010-Nov-08 Mon	###	11.2	###	###			###	###	0.0
2010-Nov-05 Fri	###	###	###	###	1,335,451	0	72.9	72.9	0.0
2010-Nov-04 Thu	10.83	###	10.83	###	1,471,042	###	81.2	81.2	0.0
2010-Nov-03 Wed	10.76	###	10.72	10.84	995,174	###	73.9	73.9	0.8
2010-Nov-02 Tue	10.49	10.77	10.42	10.77			87.9	87.9	###
2010-Nov-01 Mon	10.4	10.55	10.4	10.48	503,552	###	###	###	0.7
2010-Oct-29 Fri	10.49	10.51	###	10.41			###	###	###
2010-Oct-28 Thu	10.5	10.58	10.42	10.52	558,523	###	67.7	67.7	###
2010-Oct-27 Wed	10.55	###	10.44	10.46	744,358	3,885,548	###	###	0.7
2010-Oct-26 Tue	10.59	###	10.52	10.53			32.4	32.4	0.8
2010-Oct-25 Mon	10.51	###	10.4	10.59			63.9	63.9	###
2010-Oct-22 Fri	10.49	10.53	10.42	10.49			###	###	###
2010-Oct-21 Thu	###	###	###	10.5	1,070,079	0	25.1	25.1	0.8
2010-Oct-20 Wed	10.5	10.54	10.4	10.49			###	###	###
2010-Oct-19 Tue	###	10.75	10.48	###			###	###	0.0
2010-Oct-18 Mon	10.57	###	10.55	###			76.7	76.7	0.0
2010-Oct-15 Fri	10.41	10.57	###	10.55	924,926	###	###	###	###
2010-Oct-14 Thu	10.72	10.72	###	10.4			###	###	0.7
2010-Oct-13 Wed	###	10.73	10.52	10.52	732,851	7,786,541	###	###	###
2010-Oct-12 Tue	10.85	10.87	10.51	10.55			20.7	20.7	###
2010-Oct-11 Mon	###	###	10.85	10.86			###	###	0.8
2010-Oct-08 Fri	###	###	10.82	10.88	938,488	5,077,220	###	###	0.8
2010-Oct-07 Thu	11.22	11.25	###	###	891,271	###	###	###	0.0
2010-Oct-06 Wed	11.22	11.28	###	11.2			29.1	29.1	0.8
2010-Oct-05 Tue	###	###	###	###	499,156	0	70.5	70.5	0.0
2010-Oct-04 Mon	###	11.28	###	###	461,072	2,600,446	###	###	0.0
2010-Oct-01 Fri	11.22	11.23	###	###	718,177	###	###	###	0.0
2010-Sep-30 Thu	###	###	###	11.2	722,577	0	34.3	34.3	0.8
2010-Sep-29 Wed	###	###	11.2	11.26			31.9	31.9	0.8
2010-Sep-28 Tue	11.26	###	###	###			###	###	0.0
2010-Sep-27 Mon	11.2	###	###	###	486,289	0	###	###	0.0
2010-Sep-24 Fri	###	###	10.88	###			###	###	0.0
2010-Sep-23 Thu	###	###	###	###			###	###	0.0
2010-Sep-22 Wed	###	11.21	###	###			26.4	26.4	0.0
2010-Sep-21 Tue	11.2	###	###	11.2	557,544	0	###	###	0.8
2010-Sep-20 Mon	###	11.24	###	11.2			###	###	0.8
2010-Sep-17 Fri	11.24	11.28	###	11.26			###	###	0.8
2010-Sep-16 Thu	###	11.42	11.23	11.23	1,532,777	###	31.6	31.6	0.8
2010-Sep-15 Wed	10.85	###	10.8	###			###	###	0.0
2010-Sep-14 Tue	10.82	###	10.82	10.88	401,573	###	71.6	71.6	0.8
2010-Sep-13 Mon	10.73	10.8	###	10.8	373,044	###	###	###	###
2010-Sep-10 Fri	###	10.75	###	###			###	###	0.0
2010-Sep-09 Thu	10.59	###	10.55	###			70.3	70.3	0.0
2010-Sep-08 Wed	10.5	###	10.45	10.5	411,959	2,152,485	73.9	73.9	0.8
2010-Sep-07 Tue	10.53	10.59	10.49	10.58	475,987	###	###	###	0.8
2010-Sep-06 Mon	10.44	10.57	10.41	10.57	354,481	###	73.9	73.9	0.8
2010-Sep-03 Fri	10.44	10.51	###	###			22.6	22.6	0.0
2010-Sep-02 Thu	10.4	10.44	###	10.44	205,350	1,071,927	###	###	0.7
2010-Sep-01 Wed	###	10.26	###	10.26	862,374	4,423,978	84.0	84.0	0.7
2010-Aug-31 Tue	9.89	###	9.83	9.83			###	###	0.7
2010-Aug-30 Mon	9.87	###	9.87	###			###	###	0.0
2010-Aug-27 Fri	9.82	9.86	###	9.72	833,158	###	20.0	20.0	0.7
2010-Aug-26 Thu	9.84	###	9.77	###			###	###	0.0
2010-Aug-25 Wed	###	###	9.76	9.79			27.6	27.6	###
2010-Aug-24 Tue	###	###	###	###			###	###	0.0
2010-Aug-23 Mon	###	10.22	###	###			33.1	33.1	0.0
2010-Aug-20 Fri	###	10.25	###	###	685,971	###	###	###	0.0
2010-Aug-19 Thu	10.45	10.45	###	10.26	719,973	3,761,858	16.8	16.8	0.7
2010-Aug-18 Wed	###	###	###	###	648,223	0	###	###	0.0
2010-Aug-17 Tue	10.2	###	###	10.25	1,015,682	0	###	###	0.7
2010-Aug-16 Mon	###	10.24	###	###			70.2	70.2	0.0
2010-Aug-13 Fri	###	###	###	###			###	###	0.0
2010-Aug-12 Thu	###	###	###	###			32.6	32.6	0.0
2010-Aug-11 Wed	10.4	10.44	10.23	10.27			###	###	###
2010-Aug-10 Tue	10.43	10.52	10.41	10.48	684,872	7,167,185	79.9	79.9	0.7
2010-Aug-09 Mon	10.42	10.5	###	10.47			###	###	0.7
2010-Aug-06 Fri	###	###	10.51	10.56			25.4	25.4	0.8
2010-Aug-05 Thu	###	###	10.56	###			###	###	0.0
2010-Aug-04 Wed	10.5	###	###	10.52			###	###	###
2010-Aug-03 Tue	10.56	###	10.47	10.54			32.9	32.9	0.8
2010-Aug-02 Mon	###	10.5	###	10.47	389,088	###	###	###	0.7
2010-Jul-30 Fri	10.53	###	10.29	###			###	###	0.0
2010-Jul-29 Thu	###	###	10.44	###	456,770	###	67.8	67.8	0.0
2010-Jul-28 Wed	10.52	###	10.42	###	461,583	2,404,847	79.4	79.4	0.0
2010-Jul-27 Tue	10.53	10.7	10.44	10.5	575,681	6,084,948	###	###	0.8
2010-Jul-26 Mon	###	10.5	###	10.43	507,886	###	###	###	0.7
2010-Jul-23 Fri	10.25	###	###	###	650,551	0	###	###	0.0
2010-Jul-22 Thu	###	###	###	###			###	###	0.0
2010-Jul-21 Wed	###	###	###	###	423,387	0	###	###	0.0
2010-Jul-20 Tue	###	10.2	###	###			###	###	0.0
2010-Jul-19 Mon	###	###	9.87	###	522,342	2,577,757	26.6	26.6	0.0
2010-Jul-16 Fri	10.27	###	###	###	390,959	0	###	###	0.0
2010-Jul-15 Thu	10.4	10.4	10.22	10.27			21.4	21.4	###
2010-Jul-14 Wed	10.27	10.4	10.27	###	465,786	###	66.1	66.1	0.0
2010-Jul-13 Tue	10.24	10.42	###	###			###	###	0.0
2010-Jul-12 Mon	###	10.4	10.22	10.24			###	###	###
2010-Jul-09 Fri	###	###	###	###			75.5	75.5	0.0
2010-Jul-08 Thu	###	###	###	###	619,377	0	74.8	74.8	0.0
2010-Jul-07 Wed	###	###	9.74	9.81	602,327	###	26.0	26.0	###
2010-Jul-06 Tue	9.89	###	9.78	9.89			###	###	###
2010-Jul-05 Mon	###	###	###	###	658,679	0	20.2	20.2	0.0
2010-Jul-02 Fri	10.26	###	###	###			18.5	18.5	0.0
2010-Jul-01 Thu	10.2	10.46	###	10.2	492,172	2,574,059	###	###	0.7
2010-Jun-30 Wed	10.48	10.53	###	10.47			31.2	31.2	0.7
2010-Jun-29 Tue	10.82	###	###	###	412,484	0	29.3	29.3	0.0
2010-Jun-28 Mon	###	###	10.74	10.83	451,846	###	29.1	29.1	###
2010-Jun-25 Fri	###	###	###	###	258,978	0	###	###	0.0
2010-Jun-24 Thu	11.2	11.29	###	###	256,851	1,449,923	###	###	0.0
2010-Jun-23 Wed	###	11.4	###	###			###	###	0.0
2010-Jun-22 Tue	11.42	11.58	###	11.51			###	###	0.8
2010-Jun-21 Mon	###	11.75	11.5	###			27.9	27.9	0.0
2010-Jun-18 Fri	11.59	###	11.44	11.44			###	###	0.8
2010-Jun-17 Thu	11.52	###	11.42	11.44			31.6	31.6	0.8
2010-Jun-16 Wed	11.49	###	###	11.51			###	###	0.8
2010-Jun-15 Tue	11.2	###	11.2	###	503,880	2,821,728	###	###	0.0
2010-Jun-11 Fri	###	11.45	11.22	###			###	###	0.0
2010-Jun-10 Thu	###	11.23	###	###	506,586	2,844,480	84.6	84.6	0.0
2010-Jun-09 Wed	###	###	10.8	###			###	###	0.0
2010-Jun-08 Tue	###	11.26	###	###	824,055	4,639,429	92.0	92.0	0.0
2010-Jun-07 Mon	10.55	10.8	10.52	10.72			85.4	85.4	0.8
2010-Jun-04 Fri	11.26	###	###	###			###	###	0.0
2010-Jun-03 Thu	###	###	###	11.24	539,152	0	76.1	76.1	0.8
2010-Jun-02 Wed	###	###	10.89	###	563,079	###	78.3	78.3	0.0
2010-Jun-01 Tue	###	###	10.84	###			###	###	0.0
2010-May-31 Mon	###	###	###	###			###	###	0.0
2010-May-28 Fri	###	11.25	###	###			###	###	0.0
2010-May-27 Thu	###	###	10.54	###	645,924	###	###	###	0.0
2010-May-26 Wed	###	10.84	10.55	###			###	###	0.0
2010-May-25 Tue	10.79	10.85	10.59	10.59	607,953	6,517,256	###	###	###
2010-May-24 Mon	###	###	10.5	10.81			###	###	0.8
2010-May-21 Fri	###	10.88	###	10.78			###	###	0.8
2010-May-20 Thu	###	11.29	10.75	10.79	819,242	9,028,046	39.1	39.1	###
2010-May-19 Wed	11.5	11.58	###	###			###	###	0.0
2010-May-18 Tue	###	###	11.57	11.7	637,554	3,688,249	28.7	28.7	0.8
2010-May-17 Mon	###	###	11.71	11.73	666,986	###	###	###	0.8
2010-May-14 Fri	###	###	###	###	484,081	0	###	###	0.0
2010-May-13 Thu	###	12.2	11.8	12.2	673,448	8,081,376	80.2	80.2	###
2010-May-12 Wed	11.74	###	###	11.75			###	###	###
2010-May-11 Tue	###	12.2	###	11.78	872,476	###	###	###	###
2010-May-10 Mon	###	12.26	11.59	###			75.3	75.3	0.0
2010-May-07 Fri	###	11.73	###	11.58	1,465,570	###	###	###	0.8
2010-May-06 Thu	11.8	11.86	###	11.76			43.3	43.3	0.8
2010-May-05 Wed	###	###	###	###			###	###	0.0
2010-May-04 Tue	12.54	###	12.23	###	757,140	###	41.3	41.3	0.0
2010-May-03 Mon	12.47	###	12.4	12.52			76.4	76.4	0.9
2010-Apr-30 Fri	12.4	###	###	###			###	###	0.0
2010-Apr-29 Thu	###	12.4	12.22	12.4	797,443	9,816,523	80.9	80.9	0.9
2010-Apr-28 Wed	###	12.42	###	12.42			85.6	85.6	0.9
2010-Apr-27 Tue	12.75	12.84	###	12.72			38.8	38.8	0.9
2010-Apr-23 Fri	12.84	12.88	###	12.75	798,383	5,141,586	###	###	###
2010-Apr-22 Thu	###	###	12.84	###	789,828	###	38.6	38.6	0.0
2010-Apr-21 Wed	12.84	###	12.81	###	1,248,055	###	70.1	70.1	0.0
2010-Apr-20 Tue	12.5	###	12.5	###	518,850	###	###	###	0.0
2010-Apr-19 Mon	###	12.41	12.21	12.4	726,747	8,946,255	78.7	78.7	0.9
2010-Apr-16 Fri	###	12.45	###	12.44	727,658	4,529,671	87.4	87.4	0.9
2010-Apr-15 Thu	###	12.2	###	###	567,754	###	###	###	0.0
2010-Apr-14 Wed	###	###	###	###	543,749	0	32.8	32.8	0.0
2010-Apr-13 Tue	###	###	###	###	310,043	0	37.4	37.4	0.0
2010-Apr-12 Mon	###	###	###	###	475,884	0	67.6	67.6	0.0
2010-Apr-09 Fri	###	###	###	###	507,152	0	70.1	70.1	0.0
2010-Apr-08 Thu	###	###	###	###			###	###	0.0
2010-Apr-07 Wed	###	###	11.89	###			77.0	77.0	0.0
2010-Apr-06 Tue	11.74	###	11.74	11.85	277,149	###	74.6	74.6	###
2010-Apr-01 Thu	11.79	11.79	11.55	###			###	###	0.0
2010-Mar-31 Wed	11.85	###	11.79	11.79	626,245	###	###	###	0.8
2010-Mar-30 Tue	11.84	11.85	11.74	11.84			###	###	0.8
2010-Mar-29 Mon	11.84	11.87	11.75	11.81					###
2010-Mar-26 Fri	###	11.77	11.5	11.77			76.9	76.9	###
2010-Mar-25 Thu	11.75	11.78	###	11.75			73.2	73.2	###
2010-Mar-24 Wed	###	11.83	###	11.82			###	###	0.8
2010-Mar-23 Tue	11.5	###	11.44	###			78.0	78.0	0.0
2010-Mar-22 Mon	###	11.54	###	11.44	246,146	###	###	###	0.8
2010-Mar-19 Fri	11.47	11.51	###	11.49			67.3	67.3	###
2010-Mar-18 Thu	11.52	11.53	11.44	11.48			###	###	0.8
2010-Mar-17 Wed	11.44	11.45	###	11.4			###	###	0.8
2010-Mar-16 Tue	###	11.43	###	11.4	758,054	4,332,278	75.2	75.2	0.8
2010-Mar-15 Mon	###	###	11.23	11.29	596,054	3,346,843	42.7	42.7	###
2010-Mar-12 Fri	###	###	11.21	###	455,577	###	###	###	0.0
2010-Mar-11 Thu	11.29	###	11.2	11.2	486,657	2,725,279	29.5	29.5	0.8
2010-Mar-10 Wed	11.46	11.48	11.25	11.27	524,782	5,964,147	20.6	20.6	###
2010-Mar-09 Tue	11.45	11.5	11.4	11.5			72.3	72.3	###
2010-Mar-08 Mon	11.48	11.52	###	11.45			###	###	0.8
2010-Mar-05 Fri	###	11.45	11.28	###	469,525	5,336,151	67.2	67.2	0.0
2010-Mar-04 Thu	###	11.47	###	11.28			26.8	26.8	0.8
2010-Mar-03 Wed	###	11.42	###	###			###	###	0.0
2010-Mar-02 Tue	###	11.2	###	###	541,171	3,030,557	###	###	0.0
2010-Mar-01 Mon	###	11.2	10.82	###			87.4	87.4	0.0
2010-Feb-26 Fri	10.82	10.87	10.51	10.87			74.5	74.5	###
2010-Feb-25 Thu	###	###	###	10.72	465,273	0	###	###	0.8
2010-Feb-24 Wed	###	###	10.78	###			71.8	71.8	0.0
2010-Feb-23 Tue	###	###	10.79	###	261,554	1,411,083	###	###	0.0
2010-Feb-22 Mon	10.81	###	10.81	###			###	###	0.0
2010-Feb-19 Fri	10.78	###	10.71	10.76	800,176	4,284,942	41.0	41.0	0.8
2010-Feb-18 Thu	10.84	###	10.75	10.8			###	###	###
2010-Feb-17 Wed	###	10.79	###	###			###	###	0.0
2010-Feb-16 Tue	10.77	10.82	10.41	10.52			17.9	17.9	###
2010-Feb-15 Mon	10.5	10.89	10.5	10.79			###	###	###
2010-Feb-12 Fri	10.5	10.59	###	10.49	611,545	###	###	###	###
2010-Feb-11 Thu	10.45	10.47	10.25	10.45			61.1	61.1	###
2010-Feb-10 Wed	10.29	10.5	10.28	###			79.3	79.3	0.0
2010-Feb-09 Tue	10.2	10.23	###	###	961,480	4,917,970	###	###	0.0
2010-Feb-08 Mon	10.4	10.46	###	###			###	###	0.0
2010-Feb-05 Fri	10.44	10.47	###	10.46			###	###	0.7
2010-Feb-04 Thu	10.8	###	###	###			31.1	31.1	0.0
2010-Feb-03 Wed	10.77	10.88	###	10.86			###	###	0.8
2010-Feb-02 Tue	###	###	###	10.72	779,284	0	###	###	0.8
2010-Feb-01 Mon	10.89	###	10.8	10.87	838,270	4,526,658	55.4	55.4	###
2010-Jan-29 Fri	###	###	10.88	###	793,424	4,316,226	80.5	80.5	0.0
2010-Jan-28 Thu	###	11.27	10.86	###	590,187	###	###	###	0.0
2010-Jan-27 Wed	###	###	10.8	###			###	###	0.0
2010-Jan-25 Mon	###	###	###	###	535,047	0	###	###	0.0
2010-Jan-22 Fri	11.24	###	###	###			28.0	28.0	0.0
2010-Jan-21 Thu	###	11.57	11.21	11.53	494,925	###	87.4	87.4	###
2010-Jan-20 Wed	11.44	11.51	###	11.4			###	###	0.8
2010-Jan-19 Tue	###	###	11.24	###	836,446	4,700,826	23.3	23.3	0.0
2010-Jan-18 Mon	11.28	###	11.26	###	544,646	3,066,356	###	###	0.0
2010-Jan-15 Fri	11.4	11.46	###	###			32.1	32.1	0.0
2010-Jan-14 Thu	###	11.49	###	###	367,841	2,113,246	74.4	74.4	0.0
2010-Jan-13 Wed	11.4	11.4	11.23	11.28			###	###	0.8
2010-Jan-12 Tue	11.56	###	11.41	11.47	241,184	1,375,954	###	###	###
2010-Jan-11 Mon	11.8	11.84	11.53	11.58			20.1	20.1	0.8
2010-Jan-08 Fri	11.59	11.79	11.58	11.7			###	###	0.8
2010-Jan-07 Thu	11.72	11.72	###	11.42			13.1	13.1	0.8
2010-Jan-06 Wed	###	###	11.7	11.78			###	###	###
2010-Jan-05 Tue	11.71	11.87	11.71	11.84			72.4	72.4	0.8
2010-Jan-04 Mon	11.48	11.7	11.4	###			79.7	79.7	0.0
2009-Dec-31 Thu	11.42	###	11.42	11.51	176,359	###	71.8	71.8	0.8
2009-Dec-30 Wed	11.57	###	###	11.42	240,346	0	###	###	0.8
2009-Dec-29 Tue	###	11.57	11.26	11.57			80.7	80.7	###
2009-Dec-24 Thu	###	###	###	###	169,256	0	###	###	0.0
2009-Dec-23 Wed	11.2	11.29	###	11.22			###	###	###
2009-Dec-22 Tue	###	###	###	###	428,822	0	86.6	86.6	0.0
2009-Dec-21 Mon	10.83	###	10.76	10.85			###	###	0.8
2009-Dec-18 Fri	10.79	10.81	###	10.7			###	###	0.8
2009-Dec-17 Thu	10.82	###	10.74	10.79	1,422,584	7,639,276	30.8	30.8	###
2009-Dec-16 Wed	###	###	10.77	10.79			###	###	###
2009-Dec-15 Tue	###	###	###	###			###	###	0.0
2009-Dec-14 Mon	###	###	10.84	###			75.7	75.7	0.0
2009-Dec-11 Fri	###	11.27	###	###	626,546	3,530,586	###	###	0.0
2009-Dec-10 Thu	11.27	###	###	###			###	###	0.0
2009-Dec-09 Wed	###	###	###	11.49	471,476	0	90.0	90.0	###
2009-Dec-08 Tue	###	###	11.22	###	318,522	###	16.9	16.9	0.0
2009-Dec-07 Mon	11.88	###	11.47	###			###	###	0.0
2009-Dec-04 Fri	11.83	11.84	###	11.71	481,742	###	30.3	30.3	###
2009-Dec-03 Thu	###	###	###	###	620,253	0	81.3	81.3	0.0
2009-Dec-02 Wed	11.45	11.87	11.45	###	1,059,470	12,353,420	81.8	81.8	0.0
2009-Dec-01 Tue	###	11.2	10.85	###	451,388	4,976,552	###	###	0.0
2009-Nov-30 Mon	###	11.22	###	###			90.0	90.0	0.0
2009-Nov-27 Fri	10.87	###	10.42	10.52			###	###	###
2009-Nov-26 Thu	###	11.22	###	###	371,022	###	###	###	0.0
2009-Nov-25 Wed	###	11.2	###	###			###	###	0.0
2009-Nov-24 Tue	###	11.44	###	###			###	###	0.0
2009-Nov-23 Mon	###	###	11.2	11.26			30.3	30.3	0.8
2009-Nov-20 Fri	###	###	###	11.24			33.2	33.2	0.8
2009-Nov-19 Thu	11.56	###	###	###			22.8	22.8	0.0
2009-Nov-18 Wed	11.42	###	11.42	11.53	389,746	2,225,449	###	###	###
2009-Nov-17 Tue	###	###	11.41	11.41	614,589	###	12.1	12.1	###
2009-Nov-16 Mon	11.75	###	11.75	11.85	418,078	###	###	###	###
2009-Nov-13 Fri	11.7	11.85	11.54	11.71			66.8	66.8	###
2009-Nov-12 Thu	12.49	12.49	###	###			15.7	15.7	0.0
2009-Nov-11 Wed	###	12.45	12.27	###			###	###	0.0
2009-Nov-10 Tue	###	12.45	###	12.21	990,173	6,163,826	###	###	0.9
2009-Nov-09 Mon	11.74	12.2	11.74	###			83.6	83.6	0.0
2009-Nov-06 Fri	11.5	###	11.45	###	573,455	3,283,029	###	###	0.0
2009-Nov-05 Thu	###	11.49	11.25	###			###	###	0.0
2009-Nov-04 Wed	11.7	11.79	11.22	###	728,247	8,378,481	15.3	15.3	0.0
2009-Nov-03 Tue	###	###	###	###	246,273	0	###	###	0.0
2009-Nov-02 Mon	###	###	###	11.71	669,558	0	###	###	###
2009-Oct-30 Fri	12.4	12.45	###	###	506,188	3,151,020	###	###	0.0
2009-Oct-29 Thu	12.2	###	###	###	832,875	0	###	###	0.0
2009-Oct-28 Wed	###	###	12.41	12.5	592,672	3,677,529	13.7	13.7	0.9
2009-Oct-27 Tue	###	###	###	###			83.4	83.4	0.0
2009-Oct-26 Mon	###	###	###	###	334,524	0	###	###	0.0
2009-Oct-23 Fri	13.2	13.25	###	###	476,477	###	29.7	29.7	0.0
2009-Oct-22 Thu	###	###	12.86	###			36.5	36.5	0.0
2009-Oct-21 Wed	13.28	###	###	###			28.0	28.0	0.0
2009-Oct-20 Tue	###	13.41	###	###	627,774	4,209,224	82.7	82.7	0.0
2009-Oct-19 Mon	###	13.48	12.86	###	695,823	9,163,988	14.5	14.5	0.0
2009-Oct-16 Fri	12.73	13.49	12.71	13.25			###	###	###
2009-Oct-15 Thu	12.49	12.79	12.46	###	672,577	8,491,284	###	###	0.0
2009-Oct-14 Wed	12.49	12.49	###	###	431,356	###	###	###	0.0
2009-Oct-13 Tue	###	12.48	###	12.44	1,120,348	6,990,971	###	###	0.9
2009-Oct-12 Mon	###	###	###	###	523,284	0	###	###	0.0
2009-Oct-09 Fri	12.85	###	12.24	12.26			###	###	0.9
2009-Oct-08 Thu	###	12.59	###	12.46	1,026,476	###	###	###	0.9
2009-Oct-07 Wed	11.75	###	11.75	###			74.5	74.5	0.0
2009-Oct-06 Tue	###	11.8	11.56	###			###	###	0.0
2009-Oct-05 Mon	###	11.74	###	11.42			23.0	23.0	0.8
2009-Oct-02 Fri	11.5	###	11.41	11.55	415,182	###	73.6	73.6	0.8
2009-Oct-01 Thu	11.88	###	11.71	11.78	965,626	5,653,740	###	###	###
2009-Sep-30 Wed	11.8	###	11.76	###			75.0	75.0	0.0
2009-Sep-29 Tue	11.2	###	###	11.8			###	###	0.8
2009-Sep-28 Mon	###	###	###	###			###	###	0.0
2009-Sep-25 Fri	###	11.2	###	###			###	###	0.0
2009-Sep-24 Thu	11.2	11.28	###	###			37.4	37.4	0.0
2009-Sep-23 Wed	###	###	###	###			78.8	78.8	0.0
2009-Sep-22 Tue	10.79	###	###	###	1,250,484	0	###	###	0.0
2009-Sep-21 Mon	11.24	11.25	10.84	10.88			###	###	0.8
2009-Sep-18 Fri	###	11.23	###	###			65.4	65.4	0.0
2009-Sep-17 Thu	###	###	###	###			###	###	0.0
2009-Sep-16 Wed	###	###	###	###			###	###	0.0
2009-Sep-15 Tue	###	###	###	###			###	###	0.0
2009-Sep-14 Mon	###	###	10.85	10.89			###	###	0.8
2009-Sep-11 Fri	10.81	###	10.77	###	2,018,546	10,869,870	###	###	0.0
2009-Sep-10 Thu	10.52	10.75	10.51	10.75			###	###	0.8
2009-Sep-09 Wed	###	###	10.43	10.47	1,300,228	6,780,689	###	###	0.7
2009-Sep-08 Tue	###	10.7	10.51	###			###	###	0.0
2009-Sep-07 Mon	10.57	10.71	10.47	10.56	1,019,445	10,795,922	###	###	0.8
2009-Sep-04 Fri	10.7	10.79	10.29	###			14.3	14.3	0.0
2009-Sep-03 Thu	10.81	10.88	10.52	###	2,185,881	23,388,926	###	###	0.0
2009-Sep-02 Wed	###	###	10.54	10.89			###	###	0.8
2009-Sep-01 Tue	###	###	###	###	1,880,355	0	###	###	0.0
2009-Aug-31 Mon	###	###	11.27	###			85.4	85.4	0.0
2009-Aug-28 Fri	11.28	11.48	11.21	###			64.0	64.0	0.0
2009-Aug-27 Thu	11.51	11.56	###	11.27			22.8	22.8	###
2009-Aug-26 Wed	11.57	11.72	11.46	11.55	932,520	###	29.5	29.5	0.8
2009-Aug-25 Tue	11.25	11.7	11.25	11.48			79.6	79.6	0.8
2009-Aug-24 Mon	###	###	###	11.27	1,598,447	0	###	###	###
2009-Aug-21 Fri	###	10.8	###	10.7	12,684,751	68,497,655	83.7	83.7	0.8
2009-Aug-20 Thu	###	###	###	###	0				0.0
2009-Aug-19 Wed	###	###	###	###	0				0.0
2009-Aug-18 Tue	###	###	###	###	501,584	0	70.3	70.3	0.0
2009-Aug-17 Mon	11.45	11.46	11.28	###			32.9	32.9	0.0
2009-Aug-14 Fri	###	###	11.44	11.5			###	###	###
2009-Aug-13 Thu	11.2	###	11.2	###			83.5	83.5	0.0
2009-Aug-12 Wed	###	11.29	###	11.26			76.2	76.2	0.8
2009-Aug-11 Tue	11.55	11.55	11.2	###			17.6	17.6	0.0
2009-Aug-10 Mon	###	###	###	###			###	###	0.0
2009-Aug-07 Fri	###	###	10.8	###			###	###	0.0
2009-Aug-06 Thu	###	11.27	###	11.2	437,741	2,466,670	###	###	0.8
2009-Aug-05 Wed	11.42	11.45	###	###	534,655	###	###	###	0.0
2009-Aug-04 Tue	11.41	11.43	10.85	11.4	1,495,586	16,660,828	38.6	38.6	0.8
2009-Aug-03 Mon	11.27	11.47	11.25	11.25	391,876	###	31.3	31.3	###
2009-Jul-31 Fri	###	11.4	###	11.25	701,280	###	###	###	###
2009-Jul-30 Thu	10.79	11.24	###	###			###	###	0.0
2009-Jul-29 Wed	###	10.85	###	###	1,028,157	5,577,751	###	###	0.0
2009-Jul-28 Tue	10.43	10.47	###	###			###	###	0.0
2009-Jul-27 Mon	10.5	10.5	###	10.43	209,370	###	30.0	30.0	0.7
2009-Jul-24 Fri	10.42	10.5	10.26	10.27			###	###	###
2009-Jul-23 Thu	###	10.4	###	10.22	456,174	###	###	###	0.7
2009-Jul-22 Wed	###	10.51	###	10.5	1,339,743	7,040,349	92.2	92.2	0.8
2009-Jul-21 Tue	###	###	###	###	505,876	0	###	###	0.0
2009-Jul-20 Mon	###	###	###	9.88			###	###	0.7
2009-Jul-17 Fri	###	9.74	9.5	###			###	###	0.0
2009-Jul-16 Thu	9.83	9.89	9.5	###	545,452	5,288,157	###	###	0.0
2009-Jul-15 Wed	###	###	###	###	701,250	0	79.7	79.7	0.0
2009-Jul-14 Tue	###	###	###	###	415,071	0	84.2	84.2	0.0
2009-Jul-13 Mon	###	###	###	###			###	###	0.0
2009-Jul-10 Fri	###	###	###	###			###	###	0.0
2009-Jul-09 Thu	9	###	###	###			###	###	0.0
2009-Jul-08 Wed	###	###	8.85	###	598,485	###	###	###	0.0
2009-Jul-07 Tue	###	###	8.87	###	238,121	###	78.5	78.5	0.0
2009-Jul-06 Mon	8.88	###	8.8	###			78.6	78.6	0.0
2009-Jul-03 Fri	8.85	###	8.81	###	528,070	2,326,148	70.5	70.5	0.0
2009-Jul-02 Thu	###	###	###	###			###	###	0.0
2009-Jul-01 Wed	###	###	8.84	###			###	###	0.0
2009-Jun-30 Tue	8.89	###	8.88	###	949,428	###	###	###	0.0
2009-Jun-29 Mon	8.75	###	8.71	8.89			###	###	###
2009-Jun-26 Fri	8.79	###	8.7	8.75	970,226	4,220,483	31.4	31.4	0.6
2009-Jun-25 Thu	8.24	8.53	###	8.46			81.9	81.9	0.6
2009-Jun-24 Wed	###	8.4	###	8.24	620,587	###	###	###	0.6
2009-Jun-23 Tue	###	###	8.43	8.51	726,027	###	###	###	0.6
2009-Jun-22 Mon	8.8	8.81	###	8.75	272,181	1,198,957	39.3	39.3	0.6
2009-Jun-19 Fri	8.85	###	8.74	###	778,240	###	###	###	0.0
2009-Jun-18 Thu	8.75	8.8	###	8.78			76.4	76.4	0.6
2009-Jun-17 Wed	8.73	8.75	###	###	711,772	###	31.9	31.9	0.0
2009-Jun-16 Tue	8.89	###	8.72	8.76	508,559	###	35.2	35.2	0.6
2009-Jun-15 Mon	8.89	###	8.81	###	783,449	###	###	###	0.0
2009-Jun-12 Fri	8.71	###	###	###			###	###	0.0
2009-Jun-11 Thu	8.89	8.89	###	8.71	502,256	2,232,527	###	###	0.6
2009-Jun-10 Wed	8.77	###	8.71	###			77.5	77.5	0.0
2009-Jun-09 Tue	8.74	8.84	###	8.79			###	###	0.6
2009-Jun-05 Fri	8.7	8.8	###	###			36.0	36.0	0.0
2009-Jun-04 Thu	###	8.77	8.45	###			###	###	0.0
2009-Jun-03 Wed	###	###	8.5	8.87			80.0	80.0	###
2009-Jun-02 Tue	###	8.52	###	8.43	1,056,342	###	88.3	88.3	0.6
2009-Jun-01 Mon	7.83	###	7.71	###	935,547	###	###	###	0.0
2009-May-29 Fri	7.7	7.84	###	7.75	753,453	###	66.8	66.8	###
2009-May-28 Thu	###	7.76	7.53	7.76			###	###	0.6
2009-May-27 Wed	7.7	7.86	###	7.7			###	###	0.6
2009-May-26 Tue	7.82	7.82	7.48	###	516,144	###	15.5	15.5	0.0
2009-May-25 Mon	###	###	7.55	###	800,126	3,020,475	15.7	15.7	0.0
2009-May-22 Fri	###	###	###	8	424,778	0	75.1	75.1	###
2009-May-21 Thu	###	###	###	###	559,523	0	70.4	70.4	0.0
2009-May-20 Wed	###	###	7.87	8			77.4	77.4	###
2009-May-19 Tue	7.75	7.8	###	7.8	385,987	1,505,349	74.7	74.7	0.6
2009-May-18 Mon	###	###	7.47	7.49			30.1	30.1	###
2009-May-15 Fri	###	8	###	###			15.3	15.3	0.0
2009-May-14 Thu	7.85	###	7.71	7.72	764,077	###	###	###	###
2009-May-13 Wed	8.2	###	7.87	###			16.9	16.9	0.0
2009-May-12 Tue	###	###	###	###			39.7	39.7	0.0
2009-May-11 Mon	8.46	8.55	###	###	730,545	3,123,079	14.9	14.9	0.0
2009-May-08 Fri	8.42	8.53	###	8.4	614,387	###	27.5	27.5	###
2009-May-07 Thu	###	8.83	8.4	8.4			15.0	15.0	###
2009-May-06 Wed	8.83	8.87	8.53	8.53			16.9	16.9	###
2009-May-05 Tue	8.78	8.83	###	8.83	359,882	1,588,879	69.6	69.6	###
2009-May-04 Mon	###	8.7	###	8.7			###	###	###
2009-May-01 Fri	8.51	8.58	###	###			22.5	22.5	0.0
2009-Apr-30 Thu	8.77	8.77	8.5	8.51			15.2	15.2	0.6
2009-Apr-29 Wed	###	###	8.52	###	416,854	###	###	###	0.0
2009-Apr-28 Tue	9.29	9.46	###	9.29	662,029	###	70.1	70.1	###
2009-Apr-27 Mon	###	###	###	###			###	###	0.0
2009-Apr-24 Fri	8.85	9.26	8.84	###	623,485	###	86.4	86.4	0.0
2009-Apr-23 Thu	8.56	8.84	8.5	8.84			83.1	83.1	###
2009-Apr-22 Wed	8.77	8.77	8.46	8.49			17.2	17.2	###
2009-Apr-21 Tue	8.58	###	8.48	###	616,524	###	74.7	74.7	0.0
2009-Apr-20 Mon	8.56	8.72	8.56	###	381,058	3,292,341	80.4	80.4	0.0
2009-Apr-17 Fri	8.78	8.83	8.55	8.55			21.1	21.1	###
2009-Apr-16 Thu	8.42	###	8.42	8.53			71.3	71.3	###
2009-Apr-15 Wed	8.47	8.47	###	###			23.5	23.5	0.0
2009-Apr-14 Tue	###	8.5	8.25	8.41			###	###	###
2009-Apr-09 Thu	8.59	8.59	8.22	8.25	891,758	7,495,225	8.1	8.1	###
2009-Apr-08 Wed	8.81	###	8.7	8.7			34.3	34.3	###
2009-Apr-07 Tue	9.5	9.53	###	###	641,755	###	###	###	0.0
2009-Apr-06 Mon	###	9.5	###	9.5	530,347	2,519,148	86.0	86.0	0.7
2009-Apr-03 Fri	8.86	###	8.8	###	380,544	###	75.8	75.8	0.0
2009-Apr-02 Thu	8.52	8.88	8.52	8.73	424,680	###	73.8	73.8	###
2009-Apr-01 Wed	8.44	###	###	8.47	462,058	0	70.8	70.8	###
2009-Mar-31 Tue	###	###	###	8.44	650,649	0	81.7	81.7	0.6
2009-Mar-30 Mon	8.25	###	###	###	185,122	0	76.0	76.0	0.0
2009-Mar-27 Fri	###	###	###	###			71.7	71.7	0.0
2009-Mar-26 Thu	8.24	8.27	###	###			21.7	21.7	0.0
2009-Mar-25 Wed	8	8.2	###	###			74.1	74.1	0.0
2009-Mar-24 Tue	8.25	###	###	###			###	###	0.0
2009-Mar-23 Mon	###	###	###	###	476,942	0	19.1	19.1	0.0
2009-Mar-20 Fri	7.85	8.21	7.7	8.21			###	###	###
2009-Mar-19 Thu	7.85	###	7.77	7.85	1,472,073	###	###	###	###
2009-Mar-18 Wed	7.52	###	7.46	###	752,389	###	80.6	80.6	0.0
2009-Mar-17 Tue	###	7.4	###	7.4	543,046	2,009,270	###	###	0.5
2009-Mar-16 Mon	7.24	7.25	###	###	709,023	###	###	###	0.0
2009-Mar-13 Fri	###	7.28	###	7.2	596,240	###	68.6	68.6	0.5
2009-Mar-12 Thu	7	###	###	7			###	###	0.5
2009-Mar-11 Wed	6.85	7	6.71	7			###	###	0.5
2009-Mar-10 Tue	###	6.72	###	6.7			###	###	0.5
2009-Mar-09 Mon	6.42	6.54	###	###			###	###	0.0
2009-Mar-06 Fri	6.54	###	6.41	6.44	340,023	1,089,773	25.2	25.2	0.5
2009-Mar-05 Thu	6.72	6.72	6.49	6.57	244,224	###	22.0	22.0	###
2009-Mar-04 Wed	6.57	6.7	6.5	6.58			###	###	0.5
2009-Mar-03 Tue	###	6.71	6.53	6.7	326,780	2,163,283	76.5	76.5	0.5
2009-Mar-02 Mon	###	###	###	###	391,052	0	22.1	22.1	0.0
2009-Feb-27 Fri	6.84	###	6.81	###	356,349	###	74.5	74.5	0.0
2009-Feb-26 Thu	7	###	6.81	6.84			20.3	20.3	0.5
2009-Feb-25 Wed	###	###	6.83	6.87	298,227	1,018,445	###	###	###
2009-Feb-24 Tue	###	7	###	6.8	360,478	1,261,673	84.8	84.8	0.5
2009-Feb-23 Mon	6.85	6.88	###	###	548,048	1,885,285	21.4	21.4	0.0
2009-Feb-20 Fri	###	7.24	6.85	6.85			15.4	15.4	###
2009-Feb-19 Thu	###	7.27	###	###			###	###	0.0
2009-Feb-18 Wed	6.81	6.85	###	###	314,551	###	24.5	24.5	0.0
2009-Feb-17 Tue	7	###	6.84	6.86			29.1	29.1	0.5
2009-Feb-16 Mon	7.2	7.2	###	7			18.4	18.4	0.5
2009-Feb-13 Fri	6.88	7.23	6.88	7.21			86.7	86.7	###
2009-Feb-12 Thu	###	###	6.88	###			24.5	24.5	0.0
2009-Feb-11 Wed	###	###	###	7	268,220	0	18.7	18.7	0.5
2009-Feb-10 Tue	7.49	7.5	###	7.25			###	###	0.5
2009-Feb-09 Mon	7.49	7.5	7.27	7.49			72.0	72.0	###
2009-Feb-06 Fri	###	7.49	###	###	527,453	###	93.0	93.0	0.0
2009-Feb-05 Thu	###	###	6.84	6.89			###	###	0.5
2009-Feb-04 Wed	###	###	###	###			###	###	0.0
2009-Feb-03 Tue	###	###	7.25	7.25	423,647	1,535,720	30.9	30.9	0.5
2009-Feb-02 Mon	7.4	7.47	###	7.29			27.1	27.1	###
2009-Jan-30 Fri	###	###	7.4	7.4	463,652	###	16.5	16.5	0.5
2009-Jan-29 Thu	###	###	7.7	7.71			16.4	16.4	###
2009-Jan-28 Wed	###	###	7.52	###			###	###	0.0
2009-Jan-27 Tue	7.7	7.74	7.55	###			31.4	31.4	0.0
2009-Jan-23 Fri	8	###	7.51	7.7	343,648	###	###	###	0.6
2009-Jan-22 Thu	###	8.25	###	8	367,624	1,516,449	###	###	###
2009-Jan-21 Wed	###	###	###	###	372,370	0	###	###	0.0
2009-Jan-20 Tue	###	###	8.5	8.5	388,251	###	18.2	18.2	0.6
2009-Jan-19 Mon	###	###	8.87	###			###	###	0.0
2009-Jan-16 Fri	9.22	###	9	9	379,627	1,708,321	19.9	19.9	0.6
2009-Jan-15 Thu	###	###	###	9.22			83.1	83.1	0.7
2009-Jan-14 Wed	9.29	###	###	###			###	###	0.0
2009-Jan-13 Tue	9.52	9.55	###	9.42			26.8	26.8	0.7
2009-Jan-12 Mon	###	###	9.51	###	146,755	697,820	###	###	0.0
2009-Jan-09 Fri	9.7	9.7	9.55	###	143,787	1,383,949	28.0	28.0	0.0
2009-Jan-08 Thu	###	9.75	9.57	9.7			###	###	0.7
2009-Jan-07 Wed	###	9.74	9.56	###			###	###	0.0
2009-Jan-06 Tue	9.56	9.74	9.54	9.54			###	###	###
2009-Jan-05 Mon	9.89	###	9.56	9.57			19.2	19.2	###
2009-Jan-02 Fri	###	###	###	9.7			###	###	0.7
2008-Dec-31 Wed	###	###	9.5	###			###	###	0.0
2008-Dec-30 Tue	###	###	9.43	9.45	177,354	836,224	13.1	13.1	0.7
2008-Dec-29 Mon	###	9.85	9.51	###			24.6	24.6	0.0
2008-Dec-24 Wed	###	9.72	9.48	###			66.3	66.3	0.0
2008-Dec-23 Tue	9.75	9.82	9.45	###	176,687	1,702,379	29.1	29.1	0.0
2008-Dec-22 Mon	10.2	10.2	###	9.75			###	###	###
2008-Dec-19 Fri	9.74	10.26	9.5	10.26	402,775	###	88.5	88.5	0.7
2008-Dec-18 Thu	9.2	9.82	9.2	9.7			88.7	88.7	0.7
2008-Dec-17 Wed	9.7	9.84	9.4	9.44	575,847	5,539,648	23.8	23.8	0.7
2008-Dec-16 Tue	9.42	9.7	###	9.56			###	###	0.7
2008-Dec-15 Mon	9.4	###	###	9.4	382,679	0	68.2	68.2	###
2008-Dec-12 Fri	###	###	9.21	9.25	686,821	###	###	###	###
2008-Dec-11 Thu	###	###	9.76	10.25	356,224	1,738,373	###	###	0.7
2008-Dec-10 Wed	###	10.7	9.76	10.27	222,947	2,280,747	###	###	###
2008-Dec-09 Tue	###	###	###	10.2	365,421	0	9.4	9.4	0.7
2008-Dec-08 Mon	###	10.8	###	10.8	239,422	1,292,878	###	###	###
2008-Dec-05 Fri	9.7	###	###	###			###	###	0.0
2008-Dec-04 Thu	9.88	###	###	9.78	297,948	0	###	###	0.7
2008-Dec-03 Wed	9.25	9.8	9.25	9.57	208,475	1,985,724	###	###	###
2008-Dec-02 Tue	###	###	###	###	625,022	0	35.7	35.7	0.0
2008-Dec-01 Mon	9.77	9.85	9.4	9.43			###	###	###
2008-Nov-28 Fri	9.76	###	###	9.75	602,171	0	28.2	28.2	###
2008-Nov-27 Thu	###	###	###	9.75	472,249	0	9.9	9.9	###
2008-Nov-26 Wed	10.43	10.85	10.41	10.44			###	###	0.7
2008-Nov-25 Tue	10.45	###	###	###	385,720	0	###	###	0.0
2008-Nov-24 Mon	###	10.4	###	###			77.0	77.0	0.0
2008-Nov-21 Fri	9.72	###	###	###	643,726	0	###	###	0.0
2008-Nov-20 Thu	10.25	10.83	###	10.2	633,226	###	43.2	43.2	0.7
2008-Nov-19 Wed	10.4	10.55	###	10.5	435,176	2,295,553	87.0	87.0	0.8
2008-Nov-18 Tue	10.53	###	###	###	349,070	0	30.8	30.8	0.0
2008-Nov-17 Mon	11.83	11.83	10.51	10.8	458,054	###	9.4	9.4	###
2008-Nov-14 Fri	12.25	12.49	11.8	###	340,924	4,140,521	###	###	0.0
2008-Nov-13 Thu	12.4	12.4	###	12.2	475,158	2,945,979	###	###	###
2008-Nov-12 Wed	###	###	###	###	351,670	0	17.1	17.1	0.0
2008-Nov-11 Tue	###	13.22	###	###	281,879	1,863,220	###	###	0.0
2008-Nov-10 Mon	13.2	###	###	13.2			###	###	0.9
2008-Nov-07 Fri	###	13.23	12.72	###	338,058	###	###	###	0.0
2008-Nov-06 Thu	###	###	###	###			###	###	0.0
2008-Nov-05 Wed	13.4	13.88	13.4	13.75	311,122	###	77.2	77.2	1.0
2008-Nov-04 Tue	13.55	13.55	###	13.2	315,370	###	###	###	0.9
2008-Nov-03 Mon	13.22	###	13.22	###			71.3	71.3	0.0
2008-Oct-31 Fri	12.2	###	12.2	###			89.9	89.9	0.0
2008-Oct-30 Thu	###	12.48	###	12.48			###	###	###
2008-Oct-29 Wed	12.8	###	11.8	11.8			###	###	0.8
2008-Oct-28 Tue	###	###	11.8	###			78.3	78.3	0.0
2008-Oct-27 Mon	###	12.5	###	###	195,955	###	37.6	37.6	0.0
2008-Oct-24 Fri	###	###	###	12.75			42.4	42.4	###
2008-Oct-23 Thu	###	###	###	###			42.9	42.9	0.0
2008-Oct-22 Wed	13.75	###	###	###	389,489	0	###	###	0.0
2008-Oct-21 Tue	###	14.2	###	###			27.9	27.9	0.0
2008-Oct-20 Mon	13.7	14.4	13.7	###			###	###	0.0
2008-Oct-17 Fri	###	14.5	###	###			87.1	87.1	0.0
2008-Oct-16 Thu	13.25	13.79	12.86	13.79	464,180	###	91.4	91.4	1.0
2008-Oct-15 Wed	13.2	14.42	###	14.42	753,584	5,433,340	94.6	94.6	###
2008-Oct-14 Tue	13.2	13.5	12.8	13.5			###	###	1.0
2008-Oct-13 Mon	11.75	12.43	11.7	12.4			80.6	80.6	0.9
2008-Oct-10 Fri	###	###	###	###	797,058	0	38.0	38.0	0.0
2008-Oct-09 Thu	11.75	###	11.41	###			81.3	81.3	0.0
2008-Oct-08 Wed	12.57	12.57	11.49	11.5			###	###	###
2008-Oct-07 Tue	###	12.89	###	12.57	546,773	3,523,951	78.7	78.7	0.9
2008-Oct-06 Mon	###	###	###	###			37.6	37.6	0.0
2008-Oct-03 Fri	###	###	###	13.22	271,554	0	###	###	0.9
2008-Oct-02 Thu	13.8	###	13.53	13.53			30.3	30.3	###
2008-Oct-01 Wed	###	###	13.5	13.8			32.3	32.3	1.0
2008-Sep-30 Tue	###	13.23	12.25	###	589,928	7,515,682	###	###	0.0
2008-Sep-29 Mon	13.88	13.88	###	13.42	290,729	2,017,659	25.6	25.6	1.0
2008-Sep-26 Fri	###	###	13.2	13.5	419,344	2,767,670	###	###	1.0
2008-Sep-25 Thu	13.8	###	###	13.7			###	###	1.0
2008-Sep-24 Wed	13.74	###	13.74	###			###	###	0.0
2008-Sep-23 Tue	###	###	###	13.76			###	###	1.0
2008-Sep-22 Mon	15.5	15.5	14.42	14.86	754,952	11,294,081	18.8	18.8	###
2008-Sep-19 Fri	###	14.28	###	14.28	662,148	###	###	###	###
2008-Sep-18 Thu	12.59	13.27	12.53	13.27	1,246,870	16,084,622	###	###	0.9
2008-Sep-17 Wed	14.4	14.76	13.25	13.5	1,028,425	###	12.1	12.1	1.0
2008-Sep-16 Tue	###	14.48	14.2	14.4	524,355	7,519,250	72.0	72.0	1.0
2008-Sep-15 Mon	14.8	14.84	14.4	14.84			81.9	81.9	###
2008-Sep-12 Fri	###	###	14.75	###	157,558	###	###	###	0.0
2008-Sep-11 Thu	###	###	###	14.7	191,948	0	33.7	33.7	###
2008-Sep-10 Wed	15.2	15.47	###	15.21	307,420	###	###	###	###
2008-Sep-09 Tue	15.52	15.85	###	15.29			###	###	1.1
2008-Sep-08 Mon	###	15.8	15.22	15.55	586,283	9,093,249	70.3	70.3	###
2008-Sep-05 Fri	15.2	15.2	14.78	###	483,271	###	###	###	0.0
2008-Sep-04 Thu	16.2	16.2	###	###	372,021	3,013,370	11.3	11.3	0.0
2008-Sep-03 Wed	###	###	15.85	###			###	###	0.0
2008-Sep-02 Tue	15.7	16.23	15.7	###			80.5	80.5	0.0
2008-Sep-01 Mon	###	###	###	15.53			14.4	14.4	###
2008-Aug-29 Fri	###	###	15.59	15.86	371,353	###	26.2	26.2	1.1
2008-Aug-28 Thu	15.4	15.87	15.4	###	354,041	###	###	###	0.0
2008-Aug-27 Wed	15.57	###	###	15.4	494,845	0	###	###	###
2008-Aug-26 Tue	15.25	15.55	###	15.55	306,146	2,380,285	###	###	###
2008-Aug-25 Mon	15.59	###	15.41	15.5			26.9	26.9	1.1
2008-Aug-22 Fri	###	###	###	###			###	###	0.0
2008-Aug-21 Thu	15.2	15.25	14.83	15.25	265,445	###	###	###	###
2008-Aug-20 Wed	15.2	###	###	15.2			65.1	65.1	1.1
2008-Aug-19 Tue	14.74	###	14.74	15.2	308,024	###	###	###	1.1
2008-Aug-18 Mon	###	###	15.29	15.4			73.3	73.3	###
2008-Aug-15 Fri	15.48	15.48	###	###	390,543	###	###	###	0.0
2008-Aug-14 Thu	14.58	###	14.57	15.25	296,048	###	###	###	###
2008-Aug-13 Wed	14.8	###	###	###	350,488	0	85.0	85.0	0.0
2008-Aug-12 Tue	###	15.48	###	###			34.0	34.0	0.0
2008-Aug-11 Mon	14.8	###	14.8	15.25			87.5	87.5	###
2008-Aug-08 Fri	14.56	###	###	###	521,823	0	###	###	0.0
2008-Aug-07 Thu	###	###	###	14.85	435,720	0	22.2	22.2	###
2008-Aug-06 Wed	14.87	###	14.87	14.87			###	###	1.1
2008-Aug-05 Tue	###	###	###	14.44	439,770	0	82.8	82.8	###
2008-Aug-04 Mon	14.56	14.56	###	14.4	168,386	1,225,850	###	###	1.0
2008-Aug-01 Fri	14.5	14.56	13.78	14.56			75.8	75.8	###
2008-Jul-31 Thu	###	###	14.43	14.58			13.5	13.5	###
2008-Jul-30 Wed	###	###	###	###			95.4	95.4	0.0
2008-Jul-29 Tue	###	14.2	13.8	###	165,187	###	41.1	41.1	0.0
2008-Jul-28 Mon	14.89	14.89	14.21	14.4	156,445	2,276,274	###	###	1.0
2008-Jul-25 Fri	14.86	###	###	###	350,379	0	###	###	0.0
2008-Jul-24 Thu	14.75	15.54	14.71	15.51	232,021	###	###	###	1.1
2008-Jul-23 Wed	14.25	15.54	###	###	468,973	3,643,920	90.2	90.2	0.0
2008-Jul-22 Tue	14.21	14.21	###	14.21			###	###	###
2008-Jul-21 Mon	###	14.42	###	14.27			###	###	###
2008-Jul-18 Fri	14.25	14.4	13.26	###			9.8	9.8	0.0
2008-Jul-17 Thu	13.5	14.21	13.49	###			85.4	85.4	0.0
2008-Jul-16 Wed	###	13.5	12.89	13.24	441,889	5,830,725	74.7	74.7	0.9
2008-Jul-15 Tue	###	###	###	###	597,329	0	###	###	0.0
2008-Jul-14 Mon	13.4	13.58	###	13.25	439,557	###	33.1	33.1	###
2008-Jul-11 Fri	13.5	13.58	###	13.4			###	###	1.0
2008-Jul-10 Thu	13.4	###	###	13.47	265,782	0	75.8	75.8	1.0
2008-Jul-09 Wed	13.75	###	###	13.45			24.8	24.8	###
2008-Jul-08 Tue	13.45	###	###	13.55	349,055	0	83.5	83.5	1.0
2008-Jul-07 Mon	13.27	13.58	###	13.5	212,478	1,442,725	84.8	84.8	1.0
2008-Jul-04 Fri	###	13.29	###	13.28	276,772	1,839,149	72.2	72.2	0.9
2008-Jul-03 Thu	###	13.29	###	13.2			85.7	85.7	0.9
2008-Jul-02 Wed	12.52	13.29	12.52	###	497,928	###	###	###	0.0
2008-Jul-01 Tue	###	###	###	###	491,857	0	###	###	0.0
2008-Jun-30 Mon	13.54	13.57	###	###	678,379	###	19.8	19.8	0.0
2008-Jun-27 Fri	13.4	13.7	###	###			###	###	0.0
2008-Jun-26 Thu	13.84	14.24	###	13.75	415,379	###	###	###	1.0
2008-Jun-25 Wed	13.8	13.84	13.42	13.58			30.9	30.9	###
2008-Jun-24 Tue	13.83	13.89	###	13.8	390,587	2,712,626	40.0	40.0	1.0
2008-Jun-23 Mon	13.48	###	###	###	480,789	0	87.1	87.1	0.0
2008-Jun-20 Fri	13.71	###	13.58	###			38.5	38.5	0.0
2008-Jun-19 Thu	13.54	###	13.28	13.53			40.1	40.1	###
2008-Jun-18 Wed	14.5	###	###	###			###	###	0.0
2008-Jun-17 Tue	14.4	14.7	###	14.7	412,024	3,028,376	###	###	###
2008-Jun-16 Mon	###	14.44	###	###	233,071	1,682,772	75.1	75.1	0.0
2008-Jun-13 Fri	###	###	###	###	316,124	0	77.3	77.3	0.0
2008-Jun-12 Thu	###	###	###	###			###	###	0.0
2008-Jun-11 Wed	14.5	14.72	###	###			82.2	82.2	0.0
2008-Jun-10 Tue	###	###	###	###	467,727	0	###	###	0.0
2008-Jun-06 Fri	###	15.5	15.22	15.41			76.2	76.2	###
2008-Jun-05 Thu	###	###	###	###			###	###	0.0
2008-Jun-04 Wed	15.2	###	###	###	415,729	0	###	###	0.0
2008-Jun-03 Tue	15.8	15.8	###	###	489,756	3,869,072	13.6	13.6	0.0
2008-Jun-02 Mon	###	###	15.41	15.81			###	###	###
2008-May-30 Fri	###	###	###	###			76.8	76.8	0.0
2008-May-29 Thu	15.8	###	15.51	###			###	###	0.0
2008-May-28 Wed	15.8	###	###	15.72	341,953	0	41.1	41.1	1.1
2008-May-27 Tue	15.86	###	15.48	###	685,223	5,303,626	26.2	26.2	0.0
2008-May-26 Mon	###	###	15.55	15.8	427,856	3,326,580	39.2	39.2	1.1
2008-May-23 Fri	###	###	###	###	288,257	0	###	###	0.0
2008-May-22 Thu	###	###	15.7	15.81			###	###	###
2008-May-21 Wed	16.2	###	15.82	###			25.8	25.8	0.0
2008-May-20 Tue	16.22	###	###	16.23	248,752	0	71.4	71.4	###
2008-May-19 Mon	###	16.4	###	16.2	352,456	###	28.3	28.3	1.2
2008-May-16 Fri	16.26	###	###	###			68.9	68.9	0.0
2008-May-15 Thu	16.5	16.7	###	16.26	682,652	5,700,144	###	###	###
2008-May-14 Wed	###	###	###	16.55			###	###	1.2
2008-May-13 Tue	16.5	###	16.5	###			89.4	89.4	0.0
2008-May-12 Mon	15.4	16.28	15.4	###			90.6	90.6	0.0
2008-May-09 Fri	15.55	###	15.23	15.28			###	###	###
2008-May-08 Thu	###	15.85	###	15.5	948,821	###	81.5	81.5	1.1
2008-May-07 Wed	15.49	15.54	###	###			###	###	0.0
2008-May-06 Tue	15.85	15.87	15.45	15.5	821,877	###	###	###	1.1
2008-May-05 Mon	###	###	15.85	###	1,471,383	###	###	###	0.0
2008-May-02 Fri	16.27	16.4	###	###			###	###	0.0
2008-May-01 Thu	###	###	###	###			###	###	0.0
2008-Apr-30 Wed	###	16.45	15.84	16.22	369,353	###	###	###	1.2
2008-Apr-29 Tue	###	16.27	15.88	###	317,743	###	27.5	27.5	0.0
2008-Apr-28 Mon	16.74	16.86	###	16.2	384,826	3,244,083	###	###	1.2
2008-Apr-24 Thu	16.59	###	###	16.8	749,984	0	###	###	1.2
2008-Apr-23 Wed	###	16.45	15.81	16.45	379,472	6,120,883	86.8	86.8	1.2
2008-Apr-22 Tue	###	16.2	15.88	15.89	305,682	###	###	###	###
2008-Apr-21 Mon	15.81	16.25	15.71	16.25			###	###	###
2008-Apr-18 Fri	15.59	###	15.4	15.5			33.4	33.4	1.1
2008-Apr-17 Thu	###	###	###	###	418,129	0	14.3	14.3	0.0
2008-Apr-16 Wed	###	###	15.87	###	242,784	###	###	###	0.0
2008-Apr-15 Tue	15.7	16.29	###	###	506,824	4,128,081	###	###	0.0
2008-Apr-14 Mon	15.83	15.83	15.55	15.75	480,720	###	36.2	36.2	1.1
2008-Apr-11 Fri	15.7	###	###	15.87	506,641	0	###	###	###
2008-Apr-10 Thu	###	###	15.7	15.75	331,142	###	25.6	25.6	1.1
2008-Apr-09 Wed	16.2	16.25	15.86	###			###	###	0.0
2008-Apr-08 Tue	###	16.54	16.25	16.25			35.5	35.5	###
2008-Apr-07 Mon	###	###	16.21	###			###	###	0.0
2008-Apr-04 Fri	17.22	17.29	16.86	16.88	574,951	9,817,288	17.1	17.1	1.2
2008-Apr-03 Thu	###	17.42	###	17.42			77.8	77.8	1.2
2008-Apr-02 Wed	###	###	16.76	###	935,848	###	###	###	0.0
2008-Apr-01 Tue	16.5	16.84	###	16.55	362,287	3,050,456	72.9	72.9	1.2
2008-Mar-31 Mon	15.42	16.45	15.42	16.45			###	###	1.2
2008-Mar-28 Fri	15.7	16.25	15.51	15.8	720,725	###	###	###	1.1
2008-Mar-27 Thu	15.82	###	###	###	291,454	0	70.9	70.9	0.0
2008-Mar-26 Wed	###	###	15.77	###	379,824	###	62.9	62.9	0.0
2008-Mar-25 Tue	14.8	15.82	14.8	15.5			###	###	1.1
2008-Mar-20 Thu	###	14.74	###	###			###	###	0.0
2008-Mar-19 Wed	###	###	###	###			###	###	0.0
2008-Mar-18 Tue	13.8	###	###	13.84			73.0	73.0	1.0
2008-Mar-17 Mon	13.8	###	13.5	13.59	276,973	###	35.1	35.1	###
2008-Mar-14 Fri	14.25	###	13.8	###	244,622	###	18.8	18.8	0.0
2008-Mar-13 Thu	14.41	14.58	###	14.25	355,774	###	###	###	1.0
2008-Mar-12 Wed	14.2	14.55	14.2	14.42	392,555	5,642,978	79.4	79.4	###
2008-Mar-11 Tue	###	13.78	###	13.75	561,122	###	88.8	88.8	1.0
2008-Mar-10 Mon	###	13.49	13.2	###			###	###	0.0
2008-Mar-07 Fri	###	13.72	###	13.4			35.8	35.8	1.0
2008-Mar-06 Thu	13.7	###	###	13.8	297,658	0	###	###	1.0
2008-Mar-05 Wed	13.78	###	###	13.85			###	###	###
2008-Mar-04 Tue	###	13.7	13.45	###			###	###	0.0
2008-Mar-03 Mon	13.7	###	13.56	###	309,048	2,095,345	46.3	46.3	0.0
2008-Feb-29 Fri	###	###	13.76	###			###	###	0.0
2008-Feb-28 Thu	14.4	14.8	###	14.8			84.6	84.6	1.1
2008-Feb-27 Wed	14.85	14.85	###	14.44			15.5	15.5	###
2008-Feb-26 Tue	14.4	###	###	14.82	415,147	0	###	###	1.1
2008-Feb-25 Mon	###	###	###	###	360,124	0	84.4	84.4	0.0
2008-Feb-22 Fri	###	###	###	13.8	607,680	0	###	###	1.0
2008-Feb-21 Thu	13.89	###	###	###			###	###	0.0
2008-Feb-20 Wed	13.79	###	13.55	###	476,278	3,226,783	35.7	35.7	0.0
2008-Feb-19 Tue	13.59	13.72	###	13.44			###	###	###
2008-Feb-18 Mon	13.42	###	###	###			35.7	35.7	0.0
2008-Feb-15 Fri	13.86	13.86	###	13.41	177,241	1,228,280	16.0	16.0	1.0
2008-Feb-14 Thu	13.54	###	13.44	###			87.1	87.1	0.0
2008-Feb-13 Wed	###	###	###	13.5	392,949	0	###	###	1.0
2008-Feb-12 Tue	###	###	13.88	###			76.9	76.9	0.0
2008-Feb-11 Mon	###	###	13.85	###			45.9	45.9	0.0
2008-Feb-08 Fri	###	14.2	###	###			###	###	0.0
2008-Feb-07 Thu	14.22	14.4	13.71	13.71			###	###	###
2008-Feb-06 Wed	14.7	14.7	14.29	###	378,980	###	###	###	0.0
2008-Feb-05 Tue	###	###	14.72	14.85	255,650	1,881,584	###	###	###
2008-Feb-04 Mon	###	15.57	###	###	412,978	###	###	###	0.0
2008-Feb-01 Fri	###	###	14.78	14.89	414,623	###	###	###	###
2008-Jan-31 Thu	###	###	14.23	14.76			26.6	26.6	1.1
2008-Jan-30 Wed	15.78	###	###	###	209,483	0	###	###	0.0
2008-Jan-29 Tue	###	###	15.58	15.78			###	###	1.1
2008-Jan-25 Fri	15.7	###	15.57	###	404,371	3,148,028	71.4	71.4	0.0
2008-Jan-24 Thu	###	15.7	###	15.47	278,723	2,187,975	###	###	###
2008-Jan-23 Wed	15.28	15.72	###	15.4			60.2	60.2	###
2008-Jan-22 Tue	15.27	15.28	14.89	###			65.4	65.4	0.0
2008-Jan-21 Mon	###	###	###	###	208,455	0	48.1	48.1	0.0
2008-Jan-18 Fri	###	16.25	15.85	16.2	452,447	7,261,774	###	###	1.2
2008-Jan-17 Thu	16.2	16.5	###	16.2	344,389	###	###	###	1.2
2008-Jan-16 Wed	16.41	###	###	16.2			41.4	41.4	1.2
2008-Jan-15 Tue	###	###	16.52	###			76.1	76.1	0.0
2008-Jan-14 Mon	16.25	16.84	16.25	###			###	###	0.0
2008-Jan-11 Fri	16.71	###	16.44	###			87.6	87.6	0.0
2008-Jan-10 Thu	###	###	16.52	###			24.4	24.4	0.0
2008-Jan-09 Wed	###	###	16.74	16.77	331,522	###	###	###	1.2
2008-Jan-08 Tue	17.23	###	###	###			32.6	32.6	0.0
2008-Jan-07 Mon	17.5	17.51	###	###			19.4	19.4	0.0
2008-Jan-04 Fri	###	###	17.5	###	101,587	888,886	###	###	0.0
2008-Jan-03 Thu	###	###	17.53	17.89	123,645	1,083,748	35.5	35.5	1.3
2008-Jan-02 Wed	17.8	###	17.77	###			76.5	76.5	0.0
2007-Dec-31 Mon	17.82	###	17.78	17.8	30,177	268,273	26.8	26.8	###
2007-Dec-28 Fri	###	###	17.74	###	175,277	###	15.8	15.8	0.0
2007-Dec-27 Thu	18.25	18.4	###	###	363,448	3,343,721	20.5	20.5	0.0
2007-Dec-24 Mon	###	###	###	18.2			###	###	###
2007-Dec-21 Fri	17.84	###	17.73	###	1,455,545	###	###	###	0.0
2007-Dec-20 Thu	17.7	###	17.46	17.8	1,528,578	13,344,485	74.9	74.9	###
2007-Dec-19 Wed	###	###	###	###	605,585	0	###	###	0.0
2007-Dec-18 Tue	17.85	###	###	###	1,165,475	0	76.7	76.7	0.0
2007-Dec-17 Mon	###	18.24	17.81	###	403,541	7,273,826	62.6	62.6	0.0
2007-Dec-14 Fri	###	18.2	###	18.2	387,870	###	###	###	###
2007-Dec-13 Thu	###	###	###	###	532,787	0	75.8	75.8	0.0
2007-Dec-12 Wed	17.85	###	###	###	248,472	0	###	###	0.0
2007-Dec-11 Tue	17.89	###	17.81	###	406,352	###	68.5	68.5	0.0
2007-Dec-10 Mon	17.89	17.89	###	17.75	126,178	###	###	###	1.3
2007-Dec-07 Fri	17.8	###	17.72	17.89			###	###	1.3
2007-Dec-06 Thu	17.89	###	###	17.71	659,146	0	###	###	###
2007-Dec-05 Wed	17.85	###	###	17.7			###	###	1.3
2007-Dec-04 Tue	###	###	17.86	###	154,923	###	36.2	36.2	0.0
2007-Dec-03 Mon	###	###	###	###	331,784	0	30.4	30.4	0.0
2007-Nov-30 Fri	###	18.21	###	18.21	247,622	###	###	###	###
2007-Nov-29 Thu	18.2	18.2	###	###	347,088	###	###	###	0.0
2007-Nov-28 Wed	17.85	###	17.84	###			80.2	80.2	0.0
2007-Nov-27 Tue	17.82	###	17.82	###	341,946	###	###	###	0.0
2007-Nov-26 Mon	###	18.24	###	###	243,879	2,224,176	###	###	0.0
2007-Nov-23 Fri	17.88	###	17.73	###	262,389	2,326,078	73.2	73.2	0.0
2007-Nov-22 Thu	17.85	###	17.8	17.87			75.9	75.9	###
2007-Nov-21 Wed	###	###	###	17.75			33.9	33.9	1.3
2007-Nov-20 Tue	17.52	###	17.52	###			86.7	86.7	0.0
2007-Nov-19 Mon	###	###	###	###	199,448	0	###	###	0.0
2007-Nov-16 Fri	17.88	17.89	17.51	###	165,782	2,934,341	###	###	0.0
2007-Nov-15 Thu	###	18.2	17.83	###	251,126	###	###	###	0.0
2007-Nov-14 Wed	###	###	###	18.23			###	###	1.3
2007-Nov-13 Tue	###	18.4	###	###			79.4	79.4	0.0
2007-Nov-12 Mon	###	###	17.86	###	362,081	3,233,383	###	###	0.0
2007-Nov-09 Fri	###	18.75	###	18.27	263,329	###	###	###	###
2007-Nov-08 Thu	###	###	18.76	18.8	404,952	3,798,449	32.8	32.8	1.3
2007-Nov-07 Wed	###	###	###	19.29	240,782	0	###	###	1.4
2007-Nov-06 Tue	###	###	18.89	###			83.9	83.9	0.0
2007-Nov-05 Mon	19.25	19.25	18.71	18.76			###	###	###
2007-Nov-02 Fri	18.85	###	18.85	###	583,458	###	73.4	73.4	0.0
2007-Nov-01 Thu	###	19.44	###	19.44			###	###	1.4
2007-Oct-31 Wed	18.81	19.21	18.81	###			76.4	76.4	0.0
2007-Oct-30 Tue	###	###	18.88	18.88			###	###	1.3
2007-Oct-29 Mon	19.29	###	###	###			###	###	0.0
2007-Oct-26 Fri	19.24	###	19.2	###			67.5	67.5	0.0
2007-Oct-25 Thu	19.25	###	###	19.21	450,259	0	###	###	1.4
2007-Oct-24 Wed	19.25	###	###	###	374,385	0	75.2	75.2	0.0
2007-Oct-23 Tue	###	19.24	###	19.22			###	###	1.4
2007-Oct-22 Mon	18.52	###	18.5	###			###	###	0.0
2007-Oct-19 Fri	19.25	19.25	18.75	18.75	229,386	###	14.2	14.2	###
2007-Oct-18 Thu	19.46	19.54	19.24	19.25			23.5	23.5	1.4
2007-Oct-17 Wed	19.21	###	###	###	366,784	0	76.6	76.6	0.0
2007-Oct-16 Tue	###	###	###	###	392,975	0	33.2	33.2	0.0
2007-Oct-15 Mon	19.22	19.44	19.21	19.44			80.8	80.8	1.4
2007-Oct-12 Fri	19.25	###	###	19.2			###	###	###
2007-Oct-11 Thu	###	19.5	18.8	19.4			###	###	1.4
2007-Oct-10 Wed	18.7	###	18.7	18.89	309,585	###	###	###	###
2007-Oct-09 Tue	18.42	###	###	18.52			###	###	1.3
2007-Oct-08 Mon	###	###	18.27	18.52			###	###	1.3
2007-Oct-05 Fri	18.25	18.4	###	18.4			70.6	70.6	1.3
2007-Oct-04 Thu	###	18.2	###	###	504,771	###	74.0	74.0	0.0
2007-Oct-03 Wed	###	###	17.46	###			###	###	0.0
2007-Oct-02 Tue	###	17.88	###	17.59			83.8	83.8	###
2007-Oct-01 Mon	###	###	###	###	89,157	0	###	###	0.0
2007-Sep-28 Fri	17.25	###	###	###			28.1	28.1	0.0
2007-Sep-27 Thu	###	17.2	###	###	389,248	###	69.7	69.7	0.0
2007-Sep-26 Wed	###	17.25	###	###			###	###	0.0
2007-Sep-25 Tue	###	###	16.78	###	448,023	###	33.7	33.7	0.0
2007-Sep-24 Mon	###	###	###	###	308,840	0	###	###	0.0
2007-Sep-21 Fri	17.43	17.43	###	###	222,728	1,941,074	17.9	17.9	0.0
2007-Sep-20 Thu	###	###	###	17.45			30.4	30.4	###
2007-Sep-19 Wed	###	17.41	###	17.25			###	###	1.2
2007-Sep-18 Tue	17.58	17.58	16.55	###	630,480	10,759,141	6.8	6.8	0.0
2007-Sep-17 Mon	###	17.7	17.46	17.58	137,282	###	###	###	1.3
2007-Sep-14 Fri	17.7	17.78	17.46	###	146,081	2,573,947	###	###	0.0
2007-Sep-13 Thu	17.55	17.77	###	###			###	###	0.0
2007-Sep-12 Wed	###	17.8	17.43	17.55			###	###	###
2007-Sep-11 Tue	17.56	17.71	17.43	17.48			###	###	1.2
2007-Sep-10 Mon	17.78	17.78	17.41	17.57	233,178	###	###	###	1.3
2007-Sep-07 Fri	###	###	17.7	17.79	112,341	###	###	###	###
2007-Sep-06 Thu	18.27	18.27	17.86	17.86	175,183	3,164,680	###	###	1.3
2007-Sep-05 Wed	###	18.46	###	18.27			78.2	78.2	###
2007-Sep-04 Tue	18.44	###	###	###	127,985	0	21.0	21.0	0.0
2007-Sep-03 Mon	###	###	18.24	18.44	178,427	1,627,254	28.4	28.4	1.3
2007-Aug-31 Fri	18.24	18.56	###	18.56	264,745	###	70.4	70.4	1.3
2007-Aug-30 Thu	18.25	18.55	###	18.25	174,283	1,616,474	###	###	###
2007-Aug-29 Wed	18.28	18.28	17.82	###	165,858	###	25.3	25.3	0.0
2007-Aug-28 Tue	18.48	18.48	###	18.4	202,188	###	###	###	1.3
2007-Aug-27 Mon	17.86	18.48	17.83	18.48			###	###	###
2007-Aug-24 Fri	17.8	###	17.27	17.55			###	###	###
2007-Aug-23 Thu	###	###	17.49	17.78	314,953	###	###	###	1.3
2007-Aug-22 Wed	###	###	###	###	180,587	0	63.1	63.1	0.0
2007-Aug-21 Tue	17.52	17.52	###	###	216,350	1,895,226	21.1	21.1	0.0
2007-Aug-20 Mon	16.82	17.53	16.71	17.53	204,176	###	80.9	80.9	1.3
2007-Aug-17 Fri	16.4	16.86	16.2	###			41.9	41.9	0.0
2007-Aug-16 Thu	16.55	16.55	###	###			###	###	0.0
2007-Aug-15 Wed	###	###	16.25	16.25			34.4	34.4	###
2007-Aug-14 Tue	17.47	17.52	###	###			32.8	32.8	0.0
2007-Aug-13 Mon	###	17.5	###	17.4			###	###	1.2
2007-Aug-10 Fri	17.5	17.59	###	###			23.0	23.0	0.0
2007-Aug-09 Thu	###	###	###	17.8	713,020	0	91.8	91.8	###
2007-Aug-08 Wed	16.45	16.7	16.43	16.58	139,572	###	###	###	1.2
2007-Aug-07 Tue	16.5	16.5	16.23	16.42	273,574	###	36.1	36.1	1.2
2007-Aug-06 Mon	16.45	16.48	###	16.23			###	###	###
2007-Aug-03 Fri	16.7	16.75	16.25	16.45			28.8	28.8	1.2
2007-Aug-02 Thu	###	###	16.49	16.5			30.1	30.1	1.2
2007-Aug-01 Wed	17.4	17.4	16.44	16.44	329,242	5,570,774	###	###	1.2
2007-Jul-31 Tue	17.26	###	17.2	###	141,782	1,219,325	###	###	0.0
2007-Jul-30 Mon	###	17.43	###	17.25	229,071	1,996,353	###	###	1.2
2007-Jul-27 Fri	###	17.44	###	17.21			###	###	###
2007-Jul-26 Thu	17.49	17.84	###	17.5	253,547	###	###	###	1.3
2007-Jul-25 Wed	17.75	###	17.26	17.49			22.2	22.2	###
2007-Jul-24 Tue	###	###	###	###	237,471	0	###	###	0.0
2007-Jul-23 Mon	###	###	###	17.59	146,754	0	###	###	###
2007-Jul-20 Fri	###	17.87	###	17.7	179,948	###	61.7	61.7	1.3
2007-Jul-19 Thu	17.22	###	17.2	###	209,478	###	83.0	83.0	0.0
2007-Jul-18 Wed	17.25	###	###	17.22	196,354	0	41.1	41.1	1.2
2007-Jul-17 Tue	16.7	17.2	16.7	17.2			###	###	1.2
2007-Jul-16 Mon	16.76	16.78	###	###	168,650	1,414,973	35.7	35.7	0.0
2007-Jul-13 Fri	16.8	16.82	16.57	16.76	207,078	###	37.0	37.0	1.2
2007-Jul-12 Thu	16.75	16.8	16.46	###			30.7	30.7	0.0
2007-Jul-11 Wed	16.44	###	###	16.43			###	###	###
2007-Jul-10 Tue	###	###	16.55	16.55	209,747	1,735,656	###	###	1.2
2007-Jul-09 Mon	###	###	16.81	###			35.5	35.5	0.0
2007-Jul-06 Fri	###	###	16.8	###	184,943	1,553,521	###	###	0.0
2007-Jul-05 Thu	###	###	###	###			62.5	62.5	0.0
2007-Jul-04 Wed	###	###	###	###	320,224	0	38.3	38.3	0.0
2007-Jul-03 Tue	###	###	16.81	16.84	350,985	2,950,028	###	###	1.2
2007-Jul-02 Mon	17.2	17.25	16.86	###			26.4	26.4	0.0
2007-Jun-29 Fri	###	###	###	###	325,621	0	67.3	67.3	0.0
2007-Jun-28 Thu	###	17.43	###	###	186,141	###	69.6	69.6	0.0
2007-Jun-27 Wed	17.42	17.57	###	###			28.1	28.1	0.0
2007-Jun-26 Tue	17.43	###	###	17.42			46.5	46.5	1.2
2007-Jun-25 Mon	###	###	###	###			25.8	25.8	0.0
2007-Jun-22 Fri	17.8	17.81	17.43	###			###	###	0.0
2007-Jun-21 Thu	###	###	17.8	17.81			24.2	24.2	1.3
2007-Jun-20 Wed	###	###	17.87	###			###	###	0.0
2007-Jun-19 Tue	###	###	17.72	###			68.2	68.2	0.0
2007-Jun-18 Mon	###	###	###	###			###	###	0.0
2007-Jun-15 Fri	###	###	17.88	###			32.3	32.3	0.0
2007-Jun-14 Thu	###	###	17.87	###	223,051	###	66.9	66.9	0.0
2007-Jun-13 Wed	18.27	18.27	17.83	17.83			17.9	17.9	###
2007-Jun-12 Tue	17.83	18.44	17.83	18.27	462,821	8,393,258	###	###	###
2007-Jun-08 Fri	###	###	17.86	17.86	164,955	1,473,048	###	###	1.3
2007-Jun-07 Thu	18.4	18.4	###	###	193,170	###	31.8	31.8	0.0
2007-Jun-06 Wed	###	18.7	18.5	18.59			###	###	1.3
2007-Jun-05 Tue	###	18.7	###	18.5			33.5	33.5	###
2007-Jun-04 Mon	###	###	18.57	###	121,375	###	###	###	0.0
2007-Jun-01 Fri	###	###	18.43	18.56	377,353	###	18.4	18.4	1.3
2007-May-31 Thu	###	###	###	###			###	###	0.0
2007-May-30 Wed	18.47	18.48	17.86	###	326,178	5,926,654	17.1	17.1	0.0
2007-May-29 Tue	18.24	18.45	###	18.45			74.7	74.7	1.3
2007-May-28 Mon	###	###	###	18.2			###	###	###
2007-May-25 Fri	18.26	###	###	###	179,084	0	66.9	66.9	0.0
2007-May-24 Thu	18.29	18.29	###	18.26			42.8	42.8	1.3
2007-May-23 Wed	###	###	###	18.29			###	###	###
2007-May-22 Tue	18.2	###	###	###			###	###	0.0
2007-May-21 Mon	17.89	###	17.89	18.2	160,689	###	###	###	###
2007-May-18 Fri	###	###	17.75	17.89			###	###	1.3
2007-May-17 Thu	17.71	###	17.71	###			###	###	0.0
2007-May-16 Wed	###	###	17.7	17.71			23.8	23.8	###
2007-May-15 Tue	###	###	###	###	105,043	0	###	###	0.0
2007-May-14 Mon	17.89	###	17.85	###	133,455	1,191,085	73.2	73.2	0.0
2007-May-11 Fri	###	###	17.73	17.73			###	###	###
2007-May-10 Thu	###	###	###	###	103,758	0	###	###	0.0
2007-May-09 Wed	###	###	###	###	136,276	0	###	###	0.0
2007-May-08 Tue	###	18.25	17.84	###	162,451	2,931,428	###	###	0.0
2007-May-07 Mon	###	###	###	###	89,552	0	66.8	66.8	0.0
2007-May-04 Fri	18.22	###	###	###	207,427	0	23.4	23.4	0.0
2007-May-03 Thu	18.4	18.54	###	18.45			###	###	1.3
2007-May-02 Wed	18.46	###	18.41	18.49	459,724	4,231,759	62.6	62.6	###
2007-May-01 Tue	18.28	18.41	###	18.4	232,926	2,144,083	80.3	80.3	1.3
2007-Apr-30 Mon	###	18.44	###	18.4			83.2	83.2	1.3
2007-Apr-27 Fri	###	###	17.81	###	294,051	2,618,524	71.7	71.7	0.0
2007-Apr-26 Thu	18.5	18.5	###	###			15.1	15.1	0.0
2007-Apr-24 Tue	18.86	18.86	17.78	###	1,091,478	19,995,876	###	###	0.0
2007-Apr-23 Mon	###	###	18.45	18.85	366,721	###	###	###	###
2007-Apr-20 Fri	###	###	###	###			79.8	79.8	0.0
2007-Apr-19 Thu	18.2	###	18.2	###			89.1	89.1	0.0
2007-Apr-18 Wed	###	18.42	###	###	725,883	6,685,382	66.4	66.4	0.0
2007-Apr-17 Tue	18.5	18.51	###	18.45			45.8	45.8	1.3
2007-Apr-16 Mon	###	###	###	###	369,075	0	72.1	72.1	0.0
2007-Apr-13 Fri	###	###	###	###			22.2	22.2	0.0
2007-Apr-12 Thu	###	###	18.27	###			###	###	0.0
2007-Apr-11 Wed	17.85	###	17.85	18.44			89.1	89.1	1.3
2007-Apr-10 Tue	###	17.85	17.58	17.85			###	###	1.3
2007-Apr-05 Thu	###	17.74	17.5	###	278,183	4,901,584	###	###	0.0
2007-Apr-04 Wed	###	###	###	###			###	###	0.0
2007-Apr-03 Tue	###	###	###	###	323,629	0	###	###	0.0
2007-Apr-02 Mon	###	17.29	###	###			34.8	34.8	0.0
2007-Mar-30 Fri	###	###	###	###	269,150	0	70.5	70.5	0.0
2007-Mar-29 Thu	###	###	###	###			68.0	68.0	0.0
2007-Mar-28 Wed	###	###	###	###			71.1	71.1	0.0
2007-Mar-27 Tue	###	###	###	###			35.2	35.2	0.0
2007-Mar-26 Mon	###	###	###	###	212,423	0	29.6	29.6	0.0
2007-Mar-23 Fri	###	###	16.85	###			34.5	34.5	0.0
2007-Mar-22 Thu	###	###	###	###			###	###	0.0
2007-Mar-21 Wed	16.88	###	16.85	###			###	###	0.0
2007-Mar-20 Tue	###	###	###	16.85			###	###	###
2007-Mar-19 Mon	16.57	###	16.46	16.59			###	###	1.2
2007-Mar-16 Fri	16.45	###	###	###			###	###	0.0
2007-Mar-15 Thu	16.45	16.48	###	16.48			63.5	63.5	1.2
2007-Mar-14 Wed	###	###	###	###			73.8	73.8	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	15.85	16.2	15.78	16.2			82.3	82.3	1.2
2007-Mar-09 Fri	15.58	###	15.54	###	537,787	###	84.3	84.3	0.0
2007-Mar-08 Thu	15.41	15.59	15.41	15.5			###	###	1.1
2007-Mar-07 Wed	15.57	15.58	###	15.48			###	###	1.1
2007-Mar-06 Tue	15.23	15.57	15.23	15.57	274,143	###	71.4	71.4	1.1
2007-Mar-05 Mon	15.23	###	15.2	15.23	404,886	###	88.7	88.7	1.1
2007-Mar-02 Fri	15.2	###	###	###	390,876	0	74.8	74.8	0.0
2007-Mar-01 Thu	###	15.4	###	15.25			###	###	###
2007-Feb-28 Wed	###	15.2	###	###			###	###	0.0
2007-Feb-27 Tue	15.45	15.46	15.25	15.25			###	###	###
2007-Feb-26 Mon	15.27	15.42	15.27	15.41			###	###	###
2007-Feb-23 Fri	15.4	15.47	15.26	15.26			28.7	28.7	###
2007-Feb-22 Thu	15.45	15.51	###	15.51			###	###	1.1
2007-Feb-21 Wed	15.45	15.53	###	15.45			72.5	72.5	###
2007-Feb-20 Tue	15.53	15.55	###	15.43			33.7	33.7	1.1
2007-Feb-19 Mon	###	15.55	###	15.55			###	###	###
2007-Feb-16 Fri	15.26	15.4	15.26	15.28	241,942	3,708,970	###	###	###
2007-Feb-15 Thu	15.5	15.5	15.22	15.22			19.7	19.7	1.1
2007-Feb-14 Wed	15.55	15.56	###	15.44			###	###	1.1
2007-Feb-13 Tue	15.41	15.58	15.41	15.55			76.3	76.3	###
2007-Feb-12 Mon	###	15.48	15.29	###	233,870	3,598,089	72.4	72.4	0.0
2007-Feb-09 Fri	15.2	###	###	15.25			###	###	###
2007-Feb-08 Thu	15.25	15.29	###	###	308,970	2,362,075	31.5	31.5	0.0
2007-Feb-07 Wed	###	###	###	15.25	224,122	0	###	###	###
2007-Feb-06 Tue	15.2	###	###	###	244,928	0	###	###	0.0
2007-Feb-05 Mon	15.28	###	###	###			###	###	0.0
2007-Feb-02 Fri	###	15.43	###	15.28			###	###	###
2007-Feb-01 Thu	15.28	###	15.22	###	418,073	###	71.4	71.4	0.0
2007-Jan-31 Wed	15.42	15.48	###	###			###	###	0.0
2007-Jan-30 Tue	###	15.5	###	15.41			###	###	###
2007-Jan-29 Mon	15.41	15.44	15.25	###			###	###	0.0
2007-Jan-25 Thu	15.49	15.5	###	15.5			68.7	68.7	1.1
2007-Jan-24 Wed	15.28	15.45	15.28	###	277,489	###	70.7	70.7	0.0
2007-Jan-23 Tue	###	###	###	15.28			76.2	76.2	###
2007-Jan-22 Mon	15.2	###	###	###			34.2	34.2	0.0
2007-Jan-19 Fri	15.2	###	###	###			27.2	27.2	0.0
2007-Jan-18 Thu	###	###	###	15.29	210,180	0	32.0	32.0	1.1
2007-Jan-17 Wed	15.27	15.4	15.21	###			###	###	0.0
2007-Jan-16 Tue	15.22	###	###	15.27			###	###	###
2007-Jan-15 Mon	15.22	###	###	###			25.8	25.8	0.0
2007-Jan-12 Fri	###	15.26	###	###			###	###	0.0
2007-Jan-11 Thu	###	###	###	###	238,844	0	29.7	29.7	0.0
2007-Jan-10 Wed	15.23	15.26	###	###	224,554	1,713,347	29.6	29.6	0.0
2007-Jan-09 Tue	15.2	###	###	15.28			###	###	###
2007-Jan-08 Mon	15.4	15.4	###	###			23.4	23.4	0.0
2007-Jan-05 Fri	15.5	###	15.41	15.45	86,842	###	###	###	###
2007-Jan-04 Thu	15.7	15.74	15.5	15.5	127,546	###	31.2	31.2	1.1
2007-Jan-03 Wed	15.73	15.74	###	15.73	80,246	###	71.0	71.0	###
2007-Jan-02 Tue	###	15.74	###	15.7			###	###	###
2006-Dec-29 Fri	###	###	15.57	15.57	62,759	488,578	18.7	18.7	1.1
2006-Dec-28 Thu	15.72	15.74	###	15.74	82,879	652,257	###	###	1.1
2006-Dec-27 Wed	15.7	15.72	###	15.7			61.1	61.1	###
2006-Dec-22 Fri	###	15.72	15.57	15.7	111,643	1,746,654	64.0	64.0	###
2006-Dec-21 Thu	15.7	15.73	15.55	15.55	438,849	###	###	###	###
2006-Dec-20 Wed	15.5	###	15.45	###			###	###	0.0
2006-Dec-19 Tue	15.55	15.57	###	###	160,525	1,249,687	24.6	24.6	0.0
2006-Dec-18 Mon	15.56	15.56	15.45	15.53			35.0	35.0	###
2006-Dec-15 Fri	15.45	15.57	###	15.45	225,157	1,752,847	###	###	###
2006-Dec-14 Thu	15.45	15.47	###	15.45			###	###	###
2006-Dec-13 Wed	###	15.5	###	15.41			###	###	###
2006-Dec-12 Tue	15.41	15.46	15.27	###	273,024	###	###	###	0.0
2006-Dec-11 Mon	###	15.4	###	15.4	311,755	###	###	###	###
2006-Dec-08 Fri	###	###	###	###			###	###	0.0
2006-Dec-07 Thu	###	###	###	###	154,453	0	68.5	68.5	0.0
2006-Dec-06 Wed	###	###	14.82	###			###	###	0.0
2006-Dec-05 Tue	###	15.25	###	###	105,852	807,121	###	###	0.0
2006-Dec-04 Mon	###	15.27	###	###			###	###	0.0
2006-Dec-01 Fri	###	###	###	###	232,183	0	###	###	0.0
2006-Nov-30 Thu	15.45	15.45	15.22	###	143,977	2,207,887	28.8	28.8	0.0
2006-Nov-29 Wed	###	15.44	###	###			80.1	80.1	0.0
2006-Nov-28 Tue	###	15.25	###	###			###	###	0.0
2006-Nov-27 Mon	15.45	15.5	###	###	133,752	1,036,578	###	###	0.0
2006-Nov-24 Fri	###	15.5	###	15.47	190,880	1,479,320	71.5	71.5	###
2006-Nov-23 Thu	###	15.45	###	###			###	###	0.0
2006-Nov-22 Wed	15.25	15.5	###	15.42			###	###	###
2006-Nov-21 Tue	###	15.2	###	###			###	###	0.0
2006-Nov-20 Mon	15.8	15.82	###	###	225,457	###	5.4	5.4	0.0
2006-Nov-17 Fri	15.53	15.85	15.53	###	176,775	###	###	###	0.0
2006-Nov-16 Thu	15.74	15.88	15.43	15.45			###	###	###
2006-Nov-15 Wed	15.79	###	###	15.75	140,853	0	###	###	1.1
2006-Nov-14 Tue	15.7	###	15.7	15.76	171,024	###	68.4	68.4	1.1
2006-Nov-13 Mon	###	15.79	15.41	###			###	###	0.0
2006-Nov-10 Fri	16.4	16.4	16.2	16.21	335,629	5,470,752	20.1	20.1	1.2
2006-Nov-09 Thu	16.55	16.58	###	16.44	119,320	###	33.0	33.0	1.2
2006-Nov-08 Wed	16.45	###	16.4	16.53			73.9	73.9	###
2006-Nov-07 Tue	16.44	16.45	###	16.45	101,186	832,254	68.3	68.3	1.2
2006-Nov-06 Mon	16.43	16.45	###	16.44	224,723	1,848,346	###	###	1.2
2006-Nov-03 Fri	###	16.44	###	16.43			69.1	69.1	###
2006-Nov-02 Thu	16.4	16.44	###	16.44			###	###	1.2
2006-Nov-01 Wed	16.28	16.43	16.28	###	72,240	1,181,485	69.8	69.8	0.0
2006-Oct-31 Tue	16.45	16.45	16.28	###	158,479	###	33.1	33.1	0.0
2006-Oct-30 Mon	###	16.49	###	16.45			###	###	1.2
2006-Oct-27 Fri	16.4	16.42	###	###	257,223	###	###	###	0.0
2006-Oct-26 Thu	16.29	16.45	16.29	16.42			71.4	71.4	1.2
2006-Oct-25 Wed	16.44	16.49	16.28	16.28	330,952	5,422,648	25.8	25.8	1.2
2006-Oct-24 Tue	16.55	16.57	###	16.53	231,786	1,920,347	40.2	40.2	###
2006-Oct-23 Mon	16.45	###	###	16.55	248,624	0	73.2	73.2	1.2
2006-Oct-20 Fri	16.54	16.55	###	16.4			###	###	###
2006-Oct-19 Thu	16.58	16.8	16.42	16.51	410,646	###	33.8	33.8	###
2006-Oct-18 Wed	16.45	16.56	###	16.56	293,054	2,426,487	###	###	1.2
2006-Oct-17 Tue	16.45	16.45	###	16.45	295,475	2,430,281	###	###	1.2
2006-Oct-16 Mon	###	16.45	###	16.45			###	###	1.2
2006-Oct-13 Fri	###	###	###	###	280,523	0	21.4	21.4	0.0
2006-Oct-12 Thu	###	16.4	###	###	336,725	2,761,144	77.5	77.5	0.0
2006-Oct-11 Wed	###	###	###	###	172,523	0	###	###	0.0
2006-Oct-10 Tue	###	###	###	###			64.9	64.9	0.0
2006-Oct-09 Mon	###	###	15.7	###			###	###	0.0
2006-Oct-06 Fri	###	###	15.82	###			###	###	0.0
2006-Oct-05 Thu	15.87	###	15.85	###	222,943	1,766,823	###	###	0.0
2006-Oct-04 Wed	15.85	###	15.8	15.87			69.7	69.7	###
2006-Oct-03 Tue	15.45	###	###	15.85			89.8	89.8	1.1
2006-Oct-02 Mon	15.42	15.5	###	15.49			###	###	###
2006-Sep-29 Fri	###	15.47	15.25	15.47	70,726	1,086,351	72.0	72.0	###
2006-Sep-28 Thu	15.4	15.45	15.23	15.45	78,651	###	###	###	###
2006-Sep-27 Wed	###	###	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	###	###			72.7	72.7	0.0
2006-Sep-25 Mon	14.85	###	14.7	###	152,827	1,123,278	###	###	0.0
2006-Sep-22 Fri	###	###	###	14.82			###	###	1.1
2006-Sep-21 Thu	15.29	15.29	###	###	356,488	2,725,350	18.7	18.7	0.0
2006-Sep-20 Wed	###	###	###	###			###	###	0.0
2006-Sep-19 Tue	###	15.26	###	###			###	###	0.0
2006-Sep-18 Mon	###	###	14.82	###	108,155	801,428	77.2	77.2	0.0
2006-Sep-15 Fri	###	###	14.71	14.88	119,885	881,754	25.9	25.9	1.1
2006-Sep-14 Thu	###	###	14.71	###			###	###	0.0
2006-Sep-13 Wed	###	14.7	14.5	###			###	###	0.0
2006-Sep-12 Tue	###	14.78	14.5	###	133,626	1,956,284	###	###	0.0
2006-Sep-11 Mon	###	###	14.55	###	178,924	1,301,672	19.4	19.4	0.0
2006-Sep-08 Fri	14.8	###	14.72	14.83	208,154	###	###	###	###
2006-Sep-07 Thu	###	###	14.84	###			25.5	25.5	0.0
2006-Sep-06 Wed	15.4	15.4	###	###			16.1	16.1	0.0
2006-Sep-05 Tue	###	15.4	###	15.4	219,824	1,692,644	81.5	81.5	###
2006-Sep-04 Mon	###	###	###	###	141,373	0	###	###	0.0
2006-Sep-01 Fri	15.25	15.25	###	###			###	###	0.0
2006-Aug-31 Thu	###	15.29	14.77	15.29	226,285	###	###	###	1.1
2006-Aug-30 Wed	###	14.81	###	14.8			78.0	78.0	1.1
2006-Aug-29 Tue	14.51	###	14.5	###	148,480	1,076,480	74.2	74.2	0.0
2006-Aug-28 Mon	###	14.74	14.4	14.4	67,081	977,370	20.3	20.3	1.0
2006-Aug-25 Fri	14.4	14.57	###	14.57	185,378	1,350,478	###	###	###
2006-Aug-24 Thu	###	###	###	###			6.8	6.8	0.0
2006-Aug-23 Wed	14.75	14.89	###	14.89			###	###	###
2006-Aug-22 Tue	14.5	14.72	14.5	###			78.6	78.6	0.0
2006-Aug-21 Mon	14.49	14.49	###	14.49			###	###	###
2006-Aug-18 Fri	14.25	###	###	###			###	###	0.0
2006-Aug-17 Thu	14.2	14.25	###	14.24			###	###	1.0
2006-Aug-16 Wed	###	###	###	###			39.2	39.2	0.0
2006-Aug-15 Tue	###	###	13.79	###	99,945	689,120	###	###	0.0
2006-Aug-14 Mon	13.75	###	13.73	13.88			76.2	76.2	###
2006-Aug-11 Fri	###	###	13.79	13.8			###	###	1.0
2006-Aug-10 Thu	13.86	###	13.79	###			71.9	71.9	0.0
2006-Aug-09 Wed	13.77	###	13.7	13.8	135,779	930,086	74.2	74.2	1.0
2006-Aug-08 Tue	13.76	###	###	13.75	182,222	0	###	###	1.0
2006-Aug-07 Mon	###	###	###	13.76			###	###	1.0
2006-Aug-04 Fri	13.81	13.85	13.7	13.7	61,859	###	31.0	31.0	1.0
2006-Aug-03 Thu	###	###	###	13.84			79.9	79.9	1.0
2006-Aug-02 Wed	###	###	###	###	206,349	0	19.4	19.4	0.0
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	14.22	14.28	13.85	###			###	###	0.0
2006-Jul-28 Fri	###	###	13.83	###			###	###	0.0
2006-Jul-27 Thu	###	###	13.78	###	500,649	3,449,471	###	###	0.0
2006-Jul-26 Wed	###	###	13.89	13.89			11.3	11.3	1.0
2006-Jul-25 Tue	###	14.42	###	###			###	###	0.0
2006-Jul-24 Mon	###	###	###	###			75.9	75.9	0.0
2006-Jul-21 Fri	###	###	###	###			72.8	72.8	0.0
2006-Jul-20 Thu	###	###	###	###			###	###	0.0
2006-Jul-19 Wed	13.86	###	13.86	###			###	###	0.0
2006-Jul-18 Tue	14.4	14.4	13.85	13.85			9.8	9.8	###
2006-Jul-17 Mon	###	14.26	13.85	14.25			###	###	1.0
2006-Jul-14 Fri	###	14.51	###	###	220,386	###	23.5	23.5	0.0
2006-Jul-13 Thu	14.83	14.83	###	###	163,043	###	28.6	28.6	0.0
2006-Jul-12 Wed	14.8	14.85	###	14.77	149,787	###	###	###	1.1
2006-Jul-11 Tue	14.74	14.86	###	14.71	173,888	1,291,987	###	###	###
2006-Jul-10 Mon	14.8	14.81	###	14.74	189,040	1,399,841	28.4	28.4	1.1
2006-Jul-07 Fri	14.72	14.89	14.72	14.76	208,242	3,083,022	63.9	63.9	1.1
2006-Jul-06 Thu	###	###	###	###	283,284	0	78.2	78.2	0.0
2006-Jul-05 Wed	###	14.45	###	14.45	106,954	772,742	###	###	1.0
2006-Jul-04 Tue	14.5	14.5	14.25	###	244,073	3,508,549	21.8	21.8	0.0
2006-Jul-03 Mon	###	14.5	###	14.5	256,543	###	85.8	85.8	1.0
2006-Jun-30 Fri	###	###	###	###			62.0	62.0	0.0
2006-Jun-28 Wed	13.89	13.89	13.75	13.8			###	###	1.0
2006-Jun-27 Tue	13.57	###	13.57	###			###	###	0.0
2006-Jun-26 Mon	###	13.72	13.53	###			77.3	77.3	0.0
2006-Jun-23 Fri	###	###	###	###			###	###	0.0
2006-Jun-22 Thu	13.7	###	13.7	###			###	###	0.0
2006-Jun-21 Wed	13.5	13.7	13.4	13.7			82.7	82.7	1.0
2006-Jun-20 Tue	13.52	###	###	13.55	339,041	0	###	###	1.0
2006-Jun-19 Mon	13.5	13.72	13.5	13.55			###	###	1.0
2006-Jun-16 Fri	13.44	###	13.44	13.5			###	###	1.0
2006-Jun-15 Thu	###	13.5	###	13.29			72.8	72.8	###
2006-Jun-14 Wed	###	###	###	13.2	430,989	0	###	###	0.9
2006-Jun-13 Tue	13.42	13.5	13.28	###	319,820	4,282,389	###	###	0.0
2006-Jun-09 Fri	###	###	###	13.5			###	###	1.0
2006-Jun-08 Thu	13.5	###	###	###			39.0	39.0	0.0
2006-Jun-07 Wed	13.7	13.75	13.53	13.59			27.9	27.9	###
2006-Jun-06 Tue	13.8	13.86	13.7	13.71	207,876	###	###	###	###
2006-Jun-05 Mon	###	###	13.8	###			###	###	0.0
2006-Jun-02 Fri	14.25	###	###	###	187,284	0	###	###	0.0
2006-Jun-01 Thu	###	###	###	###	397,725	0	79.1	79.1	0.0
2006-May-31 Wed	###	###	13.7	13.8			###	###	1.0
2006-May-30 Tue	13.75	###	13.74	###			84.9	84.9	0.0
2006-May-29 Mon	13.8	###	13.71	13.71			###	###	###
2006-May-26 Fri	###	###	###	13.74			###	###	###
2006-May-25 Thu	14.5	14.5	###	###			10.9	10.9	0.0
2006-May-24 Wed	14.59	14.59	###	###	197,787	1,442,856	###	###	0.0
2006-May-23 Tue	14.52	###	14.21	###			###	###	0.0
2006-May-22 Mon	###	14.51	14.24	14.51	221,171	###	93.2	93.2	###
2006-May-19 Fri	14.5	###	14.4	14.4			###	###	1.0
2006-May-18 Thu	14.74	14.74	14.5	14.5			30.5	30.5	1.0
2006-May-17 Wed	14.71	14.87	14.71	14.8			68.9	68.9	1.1
2006-May-16 Tue	###	###	###	14.8			###	###	1.1
2006-May-15 Mon	14.75	14.84	###	###	118,482	###	42.1	42.1	0.0
2006-May-12 Fri	###	###	14.81	14.85	152,657	1,130,425	27.6	27.6	###
2006-May-11 Thu	15.2	15.2	###	###	70,983	539,470	36.5	36.5	0.0
2006-May-10 Wed	###	15.27	###	15.27	179,171	1,367,970	73.1	73.1	###
2006-May-09 Tue	###	###	###	###	201,651	0	###	###	0.0
2006-May-08 Mon	###	###	14.75	###			65.0	65.0	0.0
2006-May-05 Fri	###	###	###	###	139,182	0	77.3	77.3	0.0
2006-May-04 Thu	14.82	14.85	###	###			34.4	34.4	0.0
2006-May-03 Wed	###	###	14.8	14.87	304,687	2,254,683	32.8	32.8	1.1
2006-May-02 Tue	15.4	15.4	14.85	###			16.5	16.5	0.0
2006-May-01 Mon	15.5	15.5	###	15.43			###	###	1.1
2006-Apr-28 Fri	###	15.5	15.25	15.5			###	###	1.1
2006-Apr-27 Thu	###	15.24	###	15.22			###	###	1.1
2006-Apr-26 Wed	###	15.23	###	###			71.0	71.0	0.0
2006-Apr-24 Mon	###	###	###	###	144,588	0	###	###	0.0
2006-Apr-21 Fri	###	###	###	###			###	###	0.0
2006-Apr-20 Thu	15.46	15.5	15.21	15.21	259,757	###	###	###	###
2006-Apr-19 Wed	15.56	15.58	###	15.56			###	###	###
2006-Apr-18 Tue	15.56	15.85	15.56	15.85			###	###	1.1
2006-Apr-13 Thu	###	###	15.5	15.54			31.5	31.5	###
2006-Apr-11 Tue	15.4	###	15.4	###	150,752	###	79.3	79.3	0.0
2006-Apr-10 Mon	###	###	###	###			###	###	0.0
2006-Apr-07 Fri	###	16.2	###	###	744,943	###	10.3	10.3	0.0
2006-Apr-06 Thu	###	16.4	###	16.24	444,841	###	###	###	###
2006-Apr-05 Wed	###	16.5	###	16.5	221,145	1,824,446	###	###	1.2
2006-Apr-04 Tue	16.41	16.47	16.24	16.24			###	###	###
2006-Apr-03 Mon	###	16.4	###	16.4	177,974	1,459,386	80.0	80.0	###
2006-Mar-31 Fri	###	###	###	###	181,789	0	69.5	69.5	0.0
2006-Mar-30 Thu	###	###	###	###			69.8	69.8	0.0
2006-Mar-29 Wed	15.81	###	15.8	###			###	###	0.0
2006-Mar-28 Tue	###	###	###	###			80.2	80.2	0.0
2006-Mar-27 Mon	15.46	15.75	15.46	15.75	112,329	###	###	###	1.1
2006-Mar-24 Fri	15.7	15.7	15.45	15.45			18.6	18.6	###
2006-Mar-23 Thu	15.55	15.75	15.55	###	86,656	###	###	###	0.0
2006-Mar-22 Wed	15.7	15.8	###	###	79,258	###	###	###	0.0
2006-Mar-21 Tue	###	15.75	###	###	77,351	###	69.2	69.2	0.0
2006-Mar-20 Mon	###	15.8	15.51	15.8			###	###	1.1
2006-Mar-17 Fri	15.8	15.8	15.51	###			27.5	27.5	0.0
2006-Mar-16 Thu	15.71	15.8	15.53	15.8			###	###	1.1
2006-Mar-15 Wed	###	###	###	15.55			34.6	34.6	###
2006-Mar-14 Tue	15.58	###	###	###	76,771	0	###	###	0.0
2006-Mar-13 Mon	15.5	15.56	###	15.56			###	###	###
2006-Mar-10 Fri	###	###	15.4	15.48	116,546	###	###	###	1.1
2006-Mar-09 Thu	15.45	15.7	15.4	15.7	167,342	###	###	###	###
2006-Mar-08 Wed	15.4	15.45	###	15.45	348,482	2,692,023	###	###	###
2006-Mar-07 Tue	15.41	15.45	15.25	15.45			###	###	###
2006-Mar-06 Mon	15.5	15.5	15.21	15.41			31.3	31.3	###
2006-Mar-03 Fri	15.56	15.57	15.41	15.48			27.5	27.5	1.1
2006-Mar-02 Thu	15.25	15.56	###	15.56	224,552	###	###	###	###
2006-Mar-01 Wed	15.5	15.5	15.21	15.24	247,370	###	24.8	24.8	1.1
2006-Feb-28 Tue	###	15.5	###	15.5	309,486	###	###	###	1.1
2006-Feb-27 Mon	14.75	###	14.7	###			83.2	83.2	0.0
2006-Feb-24 Fri	###	14.79	14.55	14.79			76.8	76.8	###
2006-Feb-23 Thu	###	14.7	14.54	###	271,555	###	31.0	31.0	0.0
2006-Feb-22 Wed	14.5	###	14.41	###			72.5	72.5	0.0
2006-Feb-21 Tue	###	###	###	14.5	249,050	0	###	###	1.0
2006-Feb-20 Mon	14.45	14.74	14.41	###	115,388	1,681,780	###	###	0.0
2006-Feb-17 Fri	14.87	14.89	14.49	14.5			12.9	12.9	1.0
2006-Feb-16 Thu	###	###	14.81	14.87	123,780	###	###	###	1.1
2006-Feb-15 Wed	15.44	15.44	14.85	14.85			###	###	###
2006-Feb-14 Tue	###	###	###	###	152,845	0	###	###	0.0
2006-Feb-13 Mon	14.85	###	14.82	###	145,327	1,076,873	###	###	0.0
2006-Feb-10 Fri	###	###	14.81	14.81	118,921	###	29.6	29.6	1.1
2006-Feb-09 Thu	15.48	15.48	14.82	14.82	294,628	###	5.4	5.4	1.1
2006-Feb-08 Wed	15.5	15.53	###	###	175,280	1,361,049	###	###	0.0
2006-Feb-07 Tue	###	15.79	15.42	###			###	###	0.0
2006-Feb-06 Mon	###	###	###	###			90.2	90.2	0.0
2006-Feb-03 Fri	15.45	15.5	###	15.2			21.7	21.7	1.1
2006-Feb-02 Thu	15.55	15.59	###	###			31.8	31.8	0.0
2006-Feb-01 Wed	15.49	15.56	###	15.5			68.2	68.2	1.1
2006-Jan-31 Tue	15.51	###	15.2	15.4	387,470	2,944,772	29.1	29.1	###
2006-Jan-30 Mon	15.8	15.8	15.53	15.54	108,084	###	23.0	23.0	###
2006-Jan-27 Fri	###	###	###	15.8			72.5	72.5	1.1
2006-Jan-25 Wed	15.7	15.7	###	###	193,482	###	27.0	27.0	0.0
2006-Jan-24 Tue	###	15.7	15.52	15.7	146,974	###	###	###	###
2006-Jan-23 Mon	###	15.87	15.5	15.72			###	###	1.1
2006-Jan-20 Fri	15.89	###	15.8	###			67.7	67.7	0.0
2006-Jan-19 Thu	15.51	15.89	15.4	15.87			81.8	81.8	###
2006-Jan-18 Wed	15.85	15.85	15.5	15.51			26.9	26.9	1.1
2006-Jan-17 Tue	15.4	15.82	15.4	15.82			###	###	###
2006-Jan-16 Mon	15.22	###	###	###	159,487	0	73.7	73.7	0.0
2006-Jan-13 Fri	###	15.29	###	###			74.0	74.0	0.0
2006-Jan-12 Thu	###	###	14.88	###	227,447	###	75.3	75.3	0.0
2006-Jan-11 Wed	###	###	14.87	###	291,421	###	###	###	0.0
2006-Jan-10 Tue	###	###	14.83	###			###	###	0.0
2006-Jan-09 Mon	###	###	14.75	###			###	###	0.0
2006-Jan-06 Fri	###	14.89	14.55	14.89			83.4	83.4	###
2006-Jan-05 Thu	14.4	14.73	###	14.7	106,682	###	###	###	###
2006-Jan-04 Wed	###	###	###	###			16.3	16.3	0.0
2006-Jan-03 Tue	14.75	14.75	14.58	###	73,826	1,082,658	###	###	0.0
2005-Dec-30 Fri	###	###	14.51	14.75			###	###	###
2005-Dec-29 Thu	###	14.85	14.59	14.85	99,889	###	###	###	###
2005-Dec-28 Wed	14.43	14.7	###	###			###	###	0.0
2005-Dec-27 Tue	14.4	14.47	###	14.43			###	###	###
2005-Dec-23 Fri	14.4	14.47	###	14.43			###	###	###
2005-Dec-22 Thu	14.49	14.49	14.42	14.44	55,542	802,859	27.5	27.5	###
2005-Dec-21 Wed	14.5	14.7	###	14.46	141,924	1,043,141	29.4	29.4	1.0
2005-Dec-20 Tue	14.25	14.5	14.2	14.43			###	###	###
2005-Dec-19 Mon	14.26	14.43	###	14.2	151,581	1,093,656	###	###	1.0
2005-Dec-16 Fri	###	###	###	###	188,558	0	###	###	0.0
2005-Dec-15 Thu	###	###	###	14.29	378,159	0	###	###	###
2005-Dec-14 Wed	###	###	13.75	###	202,386	###	76.3	76.3	0.0
2005-Dec-13 Tue	###	###	13.83	###			35.5	35.5	0.0
2005-Dec-12 Mon	###	14.21	###	###	208,281	###	29.6	29.6	0.0
2005-Dec-09 Fri	14.26	14.26	###	###	280,153	###	###	###	0.0
2005-Dec-08 Thu	###	14.56	14.2	###	311,685	###	###	###	0.0
2005-Dec-07 Wed	14.55	###	14.4	14.4			###	###	1.0
2005-Dec-06 Tue	###	###	14.4	14.55			34.0	34.0	###
2005-Dec-05 Mon	14.5	14.71	14.41	###	145,975	###	77.7	77.7	0.0
2005-Dec-02 Fri	14.74	14.74	###	###			13.0	13.0	0.0
2005-Dec-01 Thu	###	14.72	14.28	###	481,421	###	###	###	0.0
2005-Nov-30 Wed	###	14.83	14.55	14.8	207,743	3,051,744	###	###	1.1
2005-Nov-29 Tue	14.86	###	14.45	14.47	194,774	1,407,242	14.8	14.8	###
2005-Nov-28 Mon	###	###	###	14.89			77.6	77.6	###
2005-Nov-25 Fri	14.5	14.74	14.47	###	257,243	###	###	###	0.0
2005-Nov-24 Thu	14.46	###	14.4	14.41			###	###	###
2005-Nov-23 Wed	###	14.46	###	14.46			77.9	77.9	1.0
2005-Nov-22 Tue	###	14.44	###	###			###	###	0.0
2005-Nov-21 Mon	###	14.5	###	14.44			###	###	###
2005-Nov-18 Fri	###	###	###	14.29	215,387	0	###	###	###
2005-Nov-17 Thu	###	###	###	###			###	###	0.0
2005-Nov-16 Wed	###	###	13.8	###	159,257	1,098,873	68.4	68.4	0.0
2005-Nov-15 Tue	13.7	###	13.7	###	256,376	1,756,175	###	###	0.0
2005-Nov-14 Mon	###	###	13.7	13.7			###	###	1.0
2005-Nov-11 Fri	###	###	13.86	13.86	137,547	###	26.3	26.3	###
2005-Nov-10 Thu	13.8	###	13.7	###	187,280	###	###	###	0.0
2005-Nov-09 Wed	13.5	###	13.4	###			83.7	83.7	0.0
2005-Nov-08 Tue	###	###	###	13.5	291,020	0	20.2	20.2	1.0
2005-Nov-07 Mon	13.7	13.7	13.42	13.53	664,950	9,016,722	24.3	24.3	###
2005-Nov-04 Fri	###	14.29	###	14.29	266,447	###	77.1	77.1	###
2005-Nov-03 Thu	14.25	14.25	###	###	266,778	###	25.4	25.4	0.0
2005-Nov-02 Wed	###	14.25	###	14.25			86.6	86.6	1.0
2005-Nov-01 Tue	###	###	###	###	121,123	0	31.9	31.9	0.0
2005-Oct-31 Mon	###	###	13.89	###			###	###	0.0
2005-Oct-28 Fri	###	###	###	13.85			###	###	###
2005-Oct-27 Thu	13.87	###	13.71	13.76	225,184	###	29.0	29.0	1.0
2005-Oct-26 Wed	13.79	###	###	13.8	263,222	0	###	###	1.0
2005-Oct-25 Tue	13.81	###	13.79	13.79	327,672	###	33.7	33.7	1.0
2005-Oct-24 Mon	###	13.88	###	13.75	398,671	2,766,776	###	###	1.0
2005-Oct-21 Fri	###	13.48	###	###	395,345	2,664,625	###	###	0.0
2005-Oct-20 Thu	13.4	13.4	###	###			39.5	39.5	0.0
2005-Oct-19 Wed	13.41	13.49	###	###			###	###	0.0
2005-Oct-18 Tue	###	13.55	###	13.55	365,128	2,473,742	###	###	1.0
2005-Oct-17 Mon	###	###	###	###	371,156	0	72.7	72.7	0.0
2005-Oct-14 Fri	12.81	###	12.81	###	407,388	2,609,320	80.6	80.6	0.0
2005-Oct-13 Thu	12.5	12.7	12.5	12.7			83.7	83.7	0.9
2005-Oct-12 Wed	12.21	12.45	12.21	12.4			78.0	78.0	0.9
2005-Oct-11 Tue	###	12.23	###	12.2	178,241	1,089,943	###	###	###
2005-Oct-10 Mon	###	###	###	###	306,040	0	72.1	72.1	0.0
2005-Oct-07 Fri	###	12.29	###	###			22.1	22.1	0.0
2005-Oct-06 Thu	###	###	###	###			48.9	48.9	0.0
2005-Oct-05 Wed	12.52	12.55	12.5	12.51			###	###	###
2005-Oct-04 Tue	###	###	###	12.52			###	###	0.9
2005-Oct-03 Mon	###	12.55	###	12.55			###	###	###
2005-Sep-30 Fri	12.45	###	###	###	140,487	0	27.8	27.8	0.0
2005-Sep-29 Thu	###	12.5	###	12.43	250,641	###	###	###	0.9
2005-Sep-28 Wed	12.2	12.2	###	###			36.6	36.6	0.0
2005-Sep-27 Tue	12.25	###	###	12.21	191,885	0	###	###	0.9
2005-Sep-26 Mon	###	###	12.22	12.27	219,478	###	###	###	###
2005-Sep-23 Fri	###	###	12.29	12.29	95,082	584,278	###	###	0.9
2005-Sep-22 Thu	12.4	12.42	###	###			###	###	0.0
2005-Sep-21 Wed	12.5	12.5	###	12.43			28.1	28.1	0.9
2005-Sep-20 Tue	12.25	12.5	12.25	12.48			###	###	###
2005-Sep-19 Mon	12.48	12.48	###	12.24	126,955	###	17.8	17.8	0.9
2005-Sep-16 Fri	###	12.48	###	12.4			###	###	0.9
2005-Sep-15 Thu	12.5	###	###	12.4			###	###	0.9
2005-Sep-14 Wed	12.49	###	###	###			80.2	80.2	0.0
2005-Sep-13 Tue	12.2	###	###	###			94.0	94.0	0.0
2005-Sep-12 Mon	11.84	###	11.78	###			88.8	88.8	0.0
2005-Sep-09 Fri	11.74	11.85	###	11.85			###	###	###
2005-Sep-08 Thu	11.85	11.89	11.7	11.75	88,140	###	27.1	27.1	###
2005-Sep-07 Wed	11.7	11.82	11.7	11.82	117,851	1,385,927	###	###	0.8
2005-Sep-06 Tue	11.7	11.78	###	###	106,323	626,242	29.4	29.4	0.0
2005-Sep-05 Mon	11.8	11.8	###	11.7			29.6	29.6	0.8
2005-Sep-02 Fri	11.75	11.8	###	###			26.6	26.6	0.0
2005-Sep-01 Thu	11.83	11.83	###	11.75	109,941	###	###	###	###
2005-Aug-31 Wed	11.8	11.84	###	###			20.7	20.7	0.0
2005-Aug-30 Tue	###	11.84	###	11.8			76.8	76.8	0.8
2005-Aug-29 Mon	11.85	11.85	###	###	187,452	1,110,653	27.8	27.8	0.0
2005-Aug-26 Fri	###	###	###	###	121,773	0	###	###	0.0
2005-Aug-25 Thu	11.83	###	11.77	###			###	###	0.0
2005-Aug-24 Wed	###	###	11.8	###	142,525	###	37.2	37.2	0.0
2005-Aug-23 Tue	###	###	###	###			77.2	77.2	0.0
2005-Aug-22 Mon	###	###	###	###			###	###	0.0
2005-Aug-19 Fri	###	11.72	###	###	64,724	379,282	###	###	0.0
2005-Aug-18 Thu	###	11.79	###	###	157,086	926,021	###	###	0.0
2005-Aug-17 Wed	11.89	###	###	###			###	###	0.0
2005-Aug-16 Tue	11.85	11.88	11.7	11.88	50,677	597,481	67.2	67.2	0.8
2005-Aug-15 Mon	11.75	11.84	###	11.7	64,576	382,289	31.7	31.7	0.8
2005-Aug-12 Fri	###	###	###	11.74			21.9	21.9	0.8
2005-Aug-11 Thu	11.71	11.89	###	11.89	57,449	###	###	###	###
2005-Aug-10 Wed	11.73	11.73	###	###	139,944	820,771	27.0	27.0	0.0
2005-Aug-09 Tue	11.78	11.78	###	###			24.1	24.1	0.0
2005-Aug-08 Mon	11.74	11.74	###	###			###	###	0.0
2005-Aug-05 Fri	11.84	11.86	11.7	11.7	93,353	###	###	###	0.8
2005-Aug-04 Thu	11.88	###	11.81	11.86			###	###	0.8
2005-Aug-03 Wed	11.87	###	11.82	11.83			34.7	34.7	0.8
2005-Aug-02 Tue	11.81	11.89	11.8	11.85	105,577	1,250,559	68.8	68.8	###
2005-Aug-01 Mon	11.89	###	11.82	###	81,582	482,149	72.2	72.2	0.0
2005-Jul-29 Fri	11.81	###	11.77	11.89	166,172	977,922	###	###	###
2005-Jul-28 Thu	11.85	###	11.74	11.74	249,476	1,464,424	###	###	0.8
2005-Jul-27 Wed	###	###	11.86	###	88,177	522,889	###	###	0.0
2005-Jul-26 Tue	11.83	###	11.82	###	203,822	1,204,588	###	###	0.0
2005-Jul-25 Mon	###	11.83	###	11.8	106,023	627,126	###	###	0.8
2005-Jul-22 Fri	###	###	11.51	###			67.2	67.2	0.0
2005-Jul-21 Thu	11.47	###	11.45	11.59			78.3	78.3	0.8
2005-Jul-20 Wed	11.22	11.46	11.22	11.46	151,288	###	85.2	85.2	0.8
2005-Jul-19 Tue	11.26	###	11.23	11.23	122,027	685,181	30.8	30.8	0.8
2005-Jul-18 Mon	###	11.46	###	###			###	###	0.0
2005-Jul-15 Fri	###	###	11.25	###			71.4	71.4	0.0
2005-Jul-14 Thu	###	###	###	###			28.6	28.6	0.0
2005-Jul-13 Wed	###	11.44	11.27	###			###	###	0.0
2005-Jul-12 Tue	###	11.47	###	###	83,121	###	###	###	0.0
2005-Jul-11 Mon	11.2	###	###	11.26			###	###	0.8
2005-Jul-08 Fri	###	11.29	###	###	262,875	1,483,929	###	###	0.0
2005-Jul-07 Thu	11.48	11.48	###	###			###	###	0.0
2005-Jul-06 Wed	11.54	###	11.47	11.49			31.4	31.4	###
2005-Jul-05 Tue	###	###	11.51	11.55	158,980	914,929	###	###	0.8
2005-Jul-04 Mon	11.8	11.88	11.75	11.75			30.3	30.3	###
2005-Jul-01 Fri	###	11.8	###	11.8	94,051	###	70.3	70.3	0.8
2005-Jun-30 Thu	11.78	###	###	###	171,871	0	72.6	72.6	0.0
2005-Jun-29 Wed	###	###	11.75	11.76			###	###	0.8
2005-Jun-28 Tue	###	###	11.8	###			###	###	0.0
2005-Jun-27 Mon	11.7	###	###	###			87.8	87.8	0.0
2005-Jun-24 Fri	11.76	11.85	###	11.81	127,082	###	###	###	###
2005-Jun-23 Thu	###	###	11.78	11.8			###	###	0.8
2005-Jun-22 Wed	11.77	###	11.77	###	306,220	###	81.7	81.7	0.0
2005-Jun-21 Tue	###	11.79	###	11.76			78.9	78.9	0.8
2005-Jun-20 Mon	11.54	11.72	11.53	###	138,186	###	###	###	0.0
2005-Jun-17 Fri	###	11.52	###	11.52			###	###	0.8
2005-Jun-16 Thu	11.45	11.46	###	###			27.6	27.6	0.0
2005-Jun-15 Wed	11.45	11.5	###	11.4			27.8	27.8	0.8
2005-Jun-14 Tue	###	11.5	###	11.4			###	###	0.8
2005-Jun-10 Fri	###	11.42	###	###			###	###	0.0
2005-Jun-09 Thu	###	11.45	###	11.4	181,046	1,036,488	74.7	74.7	0.8
2005-Jun-08 Wed	11.41	11.45	###	11.41			67.2	67.2	###
2005-Jun-07 Tue	11.46	11.58	###	11.41	258,071	###	31.8	31.8	###
2005-Jun-06 Mon	###	###	###	###	175,821	0	84.6	84.6	0.0
2005-Jun-03 Fri	###	###	###	###			###	###	0.0
2005-Jun-02 Thu	###	###	###	###			###	###	0.0
2005-Jun-01 Wed	###	###	###	###			78.5	78.5	0.0
2005-May-31 Tue	###	###	###	###	89,349	0	27.3	27.3	0.0
2005-May-30 Mon	###	###	10.88	###	288,470	1,569,276	84.8	84.8	0.0
2005-May-27 Fri	10.85	###	10.8	###	133,388	###	69.5	69.5	0.0
2005-May-26 Thu	###	###	10.78	###	83,424	449,655	70.8	70.8	0.0
2005-May-25 Wed	10.86	###	10.86	###			76.3	76.3	0.0
2005-May-24 Tue	###	###	10.84	10.86			26.9	26.9	0.8
2005-May-23 Mon	10.88	###	10.82	###			70.9	70.9	0.0
2005-May-20 Fri	10.89	10.89	10.78	10.88			###	###	0.8
2005-May-19 Thu	10.78	10.88	10.77	10.87	72,378	###	72.7	72.7	###
2005-May-18 Wed	10.56	10.83	10.56	10.7	76,425	###	78.9	78.9	0.8
2005-May-17 Tue	10.76	10.76	10.55	10.56			24.0	24.0	0.8
2005-May-16 Mon	###	10.78	###	10.74	137,825	742,876	###	###	0.8
2005-May-13 Fri	10.85	10.87	###	###			###	###	0.0
2005-May-12 Thu	10.8	###	10.78	###	278,920	1,503,378	80.1	80.1	0.0
2005-May-11 Wed	10.8	10.8	###	10.72			23.2	23.2	0.8
2005-May-10 Tue	###	10.81	###	10.8	170,171	919,774	###	###	###
2005-May-09 Mon	###	10.71	10.53	###			###	###	0.0
2005-May-06 Fri	10.7	10.8	10.55	###			26.0	26.0	0.0
2005-May-05 Thu	###	###	###	10.7	217,329	0	###	###	0.8
2005-May-04 Wed	###	###	###	###	274,474	0	###	###	0.0
2005-May-03 Tue	###	###	###	###			###	###	0.0
2005-May-02 Mon	###	###	###	###			###	###	0.0
2005-Apr-29 Fri	###	###	###	###			75.4	75.4	0.0
2005-Apr-28 Thu	###	###	###	###			77.8	77.8	0.0
2005-Apr-27 Wed	###	###	###	###	167,123	0	72.5	72.5	0.0
2005-Apr-26 Tue	###	###	###	###	345,322	0	###	###	0.0
2005-Apr-22 Fri	###	###	###	###			72.9	72.9	0.0
2005-Apr-21 Thu	10.85	10.89	10.7	10.87			71.7	71.7	###
2005-Apr-20 Wed	###	###	10.7	10.81	536,357	###	28.9	28.9	0.8
2005-Apr-19 Tue	10.71	###	10.7	###			71.8	71.8	0.0
2005-Apr-18 Mon	10.54	10.72	10.51	###			###	###	0.0
2005-Apr-15 Fri	###	###	10.52	###			###	###	0.0
2005-Apr-14 Thu	###	10.7	10.5	10.7			###	###	0.8
2005-Apr-13 Wed	10.7	10.72	###	###	347,151	1,860,729	39.8	39.8	0.0
2005-Apr-12 Tue	10.8	###	10.8	10.87	465,345	###	###	###	###
2005-Apr-11 Mon	10.78	10.82	10.73	10.76	230,357	###	43.6	43.6	0.8
2005-Apr-08 Fri	10.74	10.79	10.7	10.75			67.3	67.3	0.8
2005-Apr-07 Thu	10.4	10.75	10.4	10.71	447,572	4,733,073	###	###	###
2005-Apr-06 Wed	10.25	###	10.25	###	280,142	1,435,727	76.8	76.8	0.0
2005-Apr-05 Tue	###	###	###	###			34.3	34.3	0.0
2005-Apr-04 Mon	###	10.41	###	###			30.7	30.7	0.0
2005-Apr-01 Fri	10.27	###	10.27	###	78,872	###	###	###	0.0
2005-Mar-31 Thu	10.25	10.4	10.25	10.27			###	###	###
2005-Mar-30 Wed	10.21	###	###	###			47.1	47.1	0.0
2005-Mar-29 Tue	###	10.5	10.21	10.24			35.9	35.9	###
2005-Mar-24 Thu	10.41	###	###	10.4			39.7	39.7	0.7
2005-Mar-23 Wed	10.48	10.48	###	10.4	167,051	875,347	###	###	0.7
2005-Mar-22 Tue	###	###	10.53	10.53			31.5	31.5	0.8
2005-Mar-21 Mon	###	10.71	###	10.7	168,676	903,259	72.2	72.2	0.8
2005-Mar-18 Fri	###	10.74	###	###	150,176	806,445	28.6	28.6	0.0
2005-Mar-17 Thu	10.7	10.72	###	###			38.8	38.8	0.0
2005-Mar-16 Wed	10.47	###	10.47	###	256,443	1,342,479	###	###	0.0
2005-Mar-15 Tue	10.56	10.59	10.46	10.5			###	###	0.8
2005-Mar-14 Mon	10.45	10.55	10.41	10.55	203,425	###	77.5	77.5	###
2005-Mar-11 Fri	###	10.41	10.26	10.41	271,740	###	72.8	72.8	###
2005-Mar-10 Thu	###	###	10.25	###			###	###	0.0
2005-Mar-09 Wed	###	###	###	###			###	###	0.0
2005-Mar-08 Tue	###	###	###	###			68.8	68.8	0.0
2005-Mar-07 Mon	10.25	###	10.25	###			72.4	72.4	0.0
2005-Mar-04 Fri	###	10.24	###	10.24	263,882	1,351,075	73.6	73.6	###
2005-Mar-03 Thu	10.24	###	###	###	358,920	0	27.5	27.5	0.0
2005-Mar-02 Wed	###	###	10.23	10.25			###	###	0.7
2005-Mar-01 Tue	###	###	###	10.28			###	###	0.7
2005-Feb-28 Mon	###	10.25	###	###	261,757	###	###	###	0.0
2005-Feb-25 Fri	###	###	###	###	539,055	0	14.8	14.8	0.0
2005-Feb-24 Thu	10.42	10.5	###	###	159,776	838,824	37.5	37.5	0.0
2005-Feb-23 Wed	10.55	10.59	10.45	10.45			###	###	###
2005-Feb-22 Tue	###	###	###	###			38.3	38.3	0.0
2005-Feb-21 Mon	10.72	10.72	###	###			30.9	30.9	0.0
2005-Feb-18 Fri	10.76	10.78	10.58	###			27.6	27.6	0.0
2005-Feb-17 Thu	10.56	10.84	10.56	10.81			87.2	87.2	0.8
2005-Feb-16 Wed	10.72	10.74	10.56	10.56			###	###	0.8
2005-Feb-15 Tue	10.75	###	10.7	10.7			34.8	34.8	0.8
2005-Feb-14 Mon	###	###	10.75	###			###	###	0.0
2005-Feb-11 Fri	10.85	###	10.85	###	229,740	###	###	###	0.0
2005-Feb-10 Thu	###	10.84	###	10.84	263,480	###	86.0	86.0	0.8
2005-Feb-09 Wed	###	###	10.59	###	215,470	###	74.7	74.7	0.0
2005-Feb-08 Tue	###	###	10.56	10.56			###	###	0.8
2005-Feb-07 Mon	10.52	###	10.52	###			78.1	78.1	0.0
2005-Feb-04 Fri	###	###	10.47	10.49			27.4	27.4	###
2005-Feb-03 Thu	###	###	10.5	10.5			27.1	27.1	0.8
2005-Feb-02 Wed	10.56	###	10.56	###			73.3	73.3	0.0
2005-Feb-01 Tue	10.41	10.58	###	10.56			###	###	0.8
2005-Jan-31 Mon	10.55	10.59	10.4	10.4			22.1	22.1	0.7
2005-Jan-28 Fri	###	###	10.52	10.52	161,424	###	###	###	###
2005-Jan-27 Thu	10.51	###	10.51	10.53			67.7	67.7	0.8
2005-Jan-25 Tue	###	###	10.46	10.5			23.0	23.0	0.8
2005-Jan-24 Mon	10.75	10.75	###	###	140,684	756,176	###	###	0.0
2005-Jan-21 Fri	10.56	10.83	10.52	10.81	129,351	1,380,821	###	###	0.8
2005-Jan-20 Thu	###	###	10.51	10.53			25.4	25.4	0.8
2005-Jan-19 Wed	###	10.8	###	###	213,820	1,154,628	###	###	0.0
2005-Jan-18 Tue	###	###	###	###			###	###	0.0
2005-Jan-17 Mon	###	###	10.89	###			###	###	0.0
2005-Jan-14 Fri	###	###	10.89	###			25.2	25.2	0.0
2005-Jan-13 Thu	###	###	###	###			###	###	0.0
2005-Jan-12 Wed	###	###	###	###	119,345	0	31.5	31.5	0.0
2005-Jan-11 Tue	###	###	###	###			27.6	27.6	0.0
2005-Jan-10 Mon	###	###	###	###	79,488	0	###	###	0.0
2005-Jan-07 Fri	###	###	###	###	101,542	0	###	###	0.0
2005-Jan-06 Thu	10.88	###	10.88	###	78,341	426,175	74.6	74.6	0.0
2005-Jan-05 Wed	###	###	10.88	10.88			###	###	0.8
2005-Jan-04 Tue	###	###	###	###			30.7	30.7	0.0
2004-Dec-31 Fri	###	###	###	###	19,447	0	###	###	0.0
2004-Dec-30 Thu	###	###	###	###	40,523	0	81.6	81.6	0.0
2004-Dec-29 Wed	###	###	###	###			22.6	22.6	0.0
2004-Dec-24 Fri	###	###	###	###	84,952	0	###	###	0.0
2004-Dec-23 Thu	###	###	###	###			###	###	0.0
2004-Dec-22 Wed	###	###	###	###	166,928	0	75.0	75.0	0.0
2004-Dec-21 Tue	###	###	10.84	###	144,179	781,450	###	###	0.0
2004-Dec-20 Mon	10.82	###	10.76	10.87			###	###	###
2004-Dec-17 Fri	10.88	###	10.8	10.85	210,376	###	28.4	28.4	0.8
2004-Dec-16 Thu	###	###	10.73	10.89	378,142	###	33.1	33.1	0.8
2004-Dec-15 Wed	10.8	10.89	10.75	10.75			###	###	0.8
2004-Dec-14 Tue	10.85	10.87	10.73	10.77			###	###	###
2004-Dec-13 Mon	10.76	10.85	10.76	10.85	146,388	1,581,722	82.6	82.6	0.8
2004-Dec-10 Fri	10.7	10.83	10.7	10.75	274,146	2,951,181	73.2	73.2	0.8
2004-Dec-09 Thu	10.7	10.72	###	10.7	145,028	777,350	74.1	74.1	0.8
2004-Dec-08 Wed	10.75	10.75	###	10.7			###	###	0.8
2004-Dec-07 Tue	###	10.75	###	10.72			77.2	77.2	0.8
2004-Dec-06 Mon	###	10.7	###	###	179,184	###	###	###	0.0
2004-Dec-03 Fri	###	10.72	###	###	118,287	###	###	###	0.0
2004-Dec-02 Thu	10.7	10.74	10.56	10.56			###	###	0.8
2004-Dec-01 Wed	###	10.7	###	###	145,452	###	###	###	0.0
2004-Nov-30 Tue	10.7	10.7	###	###	130,927	700,459	35.2	35.2	0.0
2004-Nov-29 Mon	10.79	10.84	###	###			28.0	28.0	0.0
2004-Nov-26 Fri	10.74	10.83	###	10.79	141,155	764,354	71.3	71.3	###
2004-Nov-25 Thu	10.71	10.73	###	10.73	129,629	695,459	###	###	###
2004-Nov-24 Wed	###	10.7	10.53	###	117,347	###	63.6	63.6	0.0
2004-Nov-23 Tue	###	10.7	10.55	10.55			###	###	###
2004-Nov-22 Mon	###	###	###	###	95,442	0	43.3	43.3	0.0
2004-Nov-19 Fri	###	10.75	###	###			29.0	29.0	0.0
2004-Nov-18 Thu	10.7	10.73	###	10.7	181,389	973,151	###	###	0.8
2004-Nov-17 Wed	10.7	10.76	###	10.7			###	###	0.8
2004-Nov-16 Tue	###	10.75	###	10.71	94,179	###	###	###	###
2004-Nov-15 Mon	10.75	10.75	10.56	###	94,353	###	###	###	0.0
2004-Nov-12 Fri	10.89	10.89	###	10.75	167,420	###	18.7	18.7	0.8
2004-Nov-11 Thu	10.52	10.86	10.52	10.86			###	###	0.8
2004-Nov-10 Wed	10.47	###	10.43	10.48			###	###	0.7
2004-Nov-09 Tue	10.5	###	10.47	10.47	183,972	###	###	###	0.7
2004-Nov-08 Mon	10.7	10.79	10.48	10.5	202,686	###	16.6	16.6	0.8
2004-Nov-05 Fri	10.85	10.88	###	###			15.9	15.9	0.0
2004-Nov-04 Thu	10.89	###	10.79	10.79			25.1	25.1	###
2004-Nov-03 Wed	10.8	10.87	10.75	10.87	176,558	###	71.1	71.1	###
2004-Nov-02 Tue	10.81	10.85	10.71	10.79			31.0	31.0	###
2004-Nov-01 Mon	10.8	10.85	10.79	10.8			71.5	71.5	###
2004-Oct-29 Fri	10.7	10.8	###	10.8			74.0	74.0	###
2004-Oct-28 Thu	10.56	10.7	10.55	10.7			78.4	78.4	0.8
2004-Oct-27 Wed	10.53	###	10.49	10.51	461,342	###	27.3	27.3	###
2004-Oct-26 Tue	10.4	10.48	###	10.46	116,356	###	74.0	74.0	0.7
2004-Oct-25 Mon	10.7	10.71	10.29	###			###	###	0.0
2004-Oct-22 Fri	10.7	10.77	###	10.74			###	###	0.8
2004-Oct-21 Thu	###	10.76	###	10.72			###	###	0.8
2004-Oct-20 Wed	###	###	###	###			35.4	35.4	0.0
2004-Oct-19 Tue	10.8	10.87	10.77	10.87			###	###	###
2004-Oct-18 Mon	10.75	10.85	10.75	10.77			###	###	###
2004-Oct-15 Fri	###	###	10.7	10.7			###	###	0.8
2004-Oct-14 Thu	###	11.2	###	###			23.6	23.6	0.0
2004-Oct-13 Wed	###	11.2	###	###	254,472	1,425,043	###	###	0.0
2004-Oct-12 Tue	10.7	###	10.7	###			92.8	92.8	0.0
2004-Oct-11 Mon	###	10.75	###	###	169,082	###	###	###	0.0
2004-Oct-08 Fri	###	10.7	###	###	133,685	###	24.2	24.2	0.0
2004-Oct-07 Thu	10.7	10.7	###	###	261,349	###	###	###	0.0
2004-Oct-06 Wed	###	10.7	###	###	253,984	###	30.3	30.3	0.0
2004-Oct-05 Tue	###	10.78	###	###	172,149	927,883	77.0	77.0	0.0
2004-Oct-04 Mon	10.45	10.57	10.44	10.55			78.6	78.6	###
2004-Oct-01 Fri	10.4	10.45	###	###	171,575	896,479	33.8	33.8	0.0
2004-Sep-30 Thu	10.29	10.45	10.29	###			###	###	0.0
2004-Sep-29 Wed	###	###	10.21	10.25			###	###	0.7
2004-Sep-28 Tue	10.2	###	10.2	10.2	178,220	908,921	68.7	68.7	0.7
2004-Sep-27 Mon	###	###	10.2	10.2			###	###	0.7
2004-Sep-24 Fri	10.4	10.42	###	###	228,056	1,188,171	25.0	25.0	0.0
2004-Sep-23 Thu	10.42	10.43	10.4	10.4			###	###	0.7
2004-Sep-22 Wed	10.43	10.45	10.25	10.43	253,648	2,625,256	66.5	66.5	0.7
2004-Sep-21 Tue	10.44	10.44	10.41	10.42	153,745	###	26.6	26.6	0.7
2004-Sep-20 Mon	10.45	10.49	10.41	10.42			33.2	33.2	0.7
2004-Sep-17 Fri	10.27	10.48	10.27	10.43			80.6	80.6	0.7
2004-Sep-16 Thu	9.89	10.4	9.89	10.29			93.8	93.8	###
2004-Sep-15 Wed	###	###	9.87	###	231,187	###	###	###	0.0
2004-Sep-14 Tue	###	###	9.83	###			###	###	0.0
2004-Sep-13 Mon	9.86	###	9.86	###			71.4	71.4	0.0
2004-Sep-10 Fri	9.8	9.85	9.77	9.85			###	###	###
2004-Sep-09 Thu	9.77	9.85	9.75	9.75	226,921	2,223,825	29.2	29.2	###
2004-Sep-08 Wed	9.79	9.8	9.77	9.77			32.3	32.3	0.7
2004-Sep-07 Tue	9.75	9.79	###	9.79			74.8	74.8	###
2004-Sep-06 Mon	9.79	9.79	###	###	95,289	###	19.8	19.8	0.0
2004-Sep-03 Fri	9.89	###	9.74	9.8	164,882	802,975	23.4	23.4	0.7
2004-Sep-02 Thu	9.86	###	9.85	9.87	290,526	1,430,840	###	###	###
2004-Sep-01 Wed	9.75	9.87	9.75	9.85	222,557	2,183,284	79.0	79.0	###
2004-Aug-31 Tue	###	9.72	###	9.72	247,679	###	###	###	0.7
2004-Aug-30 Mon	9.7	9.7	9.58	###			31.7	31.7	0.0
2004-Aug-27 Fri	9.5	9.7	9.47	###	299,144	###	81.3	81.3	0.0
2004-Aug-26 Thu	9.5	9.5	9.48	9.5	158,072	###	70.6	70.6	0.7
2004-Aug-25 Wed	9.5	9.51	9.46	9.5			68.2	68.2	0.7
2004-Aug-24 Tue	9.47	9.5	9.45	9.5	101,474	###	###	###	0.7
2004-Aug-23 Mon	9.5	9.5	9.45	9.48	101,483	961,551	###	###	0.7
2004-Aug-20 Fri	9.4	9.5	9.4	9.5			75.7	75.7	0.7
2004-Aug-19 Thu	9.47	9.48	###	###			21.1	21.1	0.0
2004-Aug-18 Wed	9.5	9.51	9.47	9.47	114,985	###	###	###	###
2004-Aug-17 Tue	9.5	9.52	9.48	9.48			30.0	30.0	0.7
2004-Aug-16 Mon	9.5	9.5	9.48	9.48			36.1	36.1	0.7
2004-Aug-13 Fri	9.5	9.54	9.48	9.49	88,352	840,227	###	###	0.7
2004-Aug-12 Thu	9.51	9.51	9.48	9.48	85,423	###	31.4	31.4	0.7
2004-Aug-11 Wed	9.5	9.55	9.49	9.51			###	###	###
2004-Aug-10 Tue	9.5	9.56	9.48	9.48	200,622	1,909,921	###	###	0.7
2004-Aug-09 Mon	9.51	9.55	9.47	9.5	92,742	881,976	33.5	33.5	0.7
2004-Aug-06 Fri	9.54	9.57	9.48	9.52	97,282	###	32.5	32.5	###
2004-Aug-05 Thu	9.53	9.55	9.5	9.54			###	###	###
2004-Aug-04 Wed	###	###	9.51	9.51	117,075	###	###	###	###
2004-Aug-03 Tue	9.71	9.71	###	###	238,346	###	30.8	30.8	0.0
2004-Aug-02 Mon	###	9.71	###	9.7	82,172	398,945	###	###	0.7
2004-Jul-30 Fri	9.57	###	9.52	###			69.9	69.9	0.0
2004-Jul-29 Thu	9.54	9.59	9.5	9.57			73.6	73.6	###
2004-Jul-28 Wed	###	###	9.51	9.53			###	###	###
2004-Jul-27 Tue	9.5	###	9.4	###			###	###	0.0
2004-Jul-26 Mon	9.52	9.52	9.4	9.48			33.9	33.9	0.7
2004-Jul-23 Fri	9.59	###	9.52	9.52	433,852	###	27.7	27.7	###
2004-Jul-22 Thu	###	###	9.57	9.57	190,757	912,772	###	###	###
2004-Jul-21 Wed	9.55	###	9.53	###			76.5	76.5	0.0
2004-Jul-20 Tue	9.85	9.85	9.47	9.5	484,558	###	###	###	0.7
2004-Jul-19 Mon	9.85	###	9.83	###			73.2	73.2	0.0
2004-Jul-16 Fri	9.85	9.85	9.83	9.85	123,671	1,216,922	###	###	###
2004-Jul-15 Thu	9.86	9.88	9.83	9.85			###	###	###
2004-Jul-14 Wed	###	###	9.84	9.86	366,170	1,801,556	23.4	23.4	0.7
2004-Jul-13 Tue	###	###	###	###			###	###	0.0
2004-Jul-12 Mon	###	###	###	###	119,221	0	74.7	74.7	0.0
2004-Jul-09 Fri	###	###	###	###	133,123	0	24.1	24.1	0.0
2004-Jul-08 Thu	###	###	###	###	181,152	0	###	###	0.0
2004-Jul-07 Wed	###	###	###	###	99,479	0	25.5	25.5	0.0
2004-Jul-06 Tue	###	###	9.89	###			23.1	23.1	0.0
2004-Jul-05 Mon	9.86	###	9.85	###			###	###	0.0
2004-Jul-02 Fri	9.76	9.86	9.76	9.86			76.4	76.4	0.7
2004-Jul-01 Thu	9.72	9.85	###	9.76	387,972	###	69.6	69.6	0.7
2004-Jun-30 Wed	9.73	9.84	###	###	219,641	###	26.4	26.4	0.0
2004-Jun-29 Tue	9.77	9.85	9.71	9.71			28.6	28.6	###
2004-Jun-28 Mon	9.85	9.89	9.77	9.78			30.3	30.3	0.7
2004-Jun-25 Fri	###	###	###	9.82	419,082	0	###	###	###
2004-Jun-24 Thu	9.47	###	9.47	###			###	###	0.0
2004-Jun-23 Wed	###	9.45	###	9.44			###	###	0.7
2004-Jun-22 Tue	9.42	9.42	###	###			###	###	0.0
2004-Jun-21 Mon	9.4	9.44	###	9.41			71.9	71.9	0.7
2004-Jun-18 Fri	9.43	9.43	###	###	154,220	727,147	###	###	0.0
2004-Jun-17 Thu	9.4	9.45	###	###			26.4	26.4	0.0
2004-Jun-16 Wed	9.51	9.51	9.42	9.44			24.7	24.7	0.7
2004-Jun-15 Tue	9.5	9.53	9.47	9.5			###	###	0.7
2004-Jun-14 Mon	9.5	9.52	9.47	9.5			71.8	71.8	0.7
2004-Jun-11 Fri	9.5	9.52	9.47	9.5			71.9	71.9	0.7
2004-Jun-10 Thu	9.5	9.5	9.44	9.44			###	###	0.7
2004-Jun-09 Wed	9.5	9.55	9.48	9.5	212,756	2,024,373	###	###	0.7
2004-Jun-08 Tue	9.55	9.59	9.5	9.5	173,723	1,658,186	32.4	32.4	0.7
2004-Jun-07 Mon	###	###	9.55	9.57	158,324	###	32.2	32.2	###
2004-Jun-04 Fri	###	###	9.52	9.55	136,253	###	27.3	27.3	0.7
2004-Jun-03 Thu	###	###	9.54	9.55			29.1	29.1	0.7
2004-Jun-02 Wed	###	###	9.55	9.55	319,927	1,527,651	###	###	0.7
2004-Jun-01 Tue	9.58	###	9.55	###			74.8	74.8	0.0
2004-May-31 Mon	9.73	9.73	9.55	9.55	291,074	2,805,953	###	###	0.7
2004-May-28 Fri	###	9.73	###	###			61.5	61.5	0.0
2004-May-27 Thu	###	###	9.56	9.56			###	###	0.7
2004-May-26 Wed	###	###	9.5	9.56			###	###	0.7
2004-May-25 Tue	###	###	9.5	9.5			26.0	26.0	0.7
2004-May-24 Mon	###	9.75	9.59	###	326,552	3,157,757	###	###	0.0
2004-May-21 Fri	###	###	9.5	9.59	322,281	###	24.6	24.6	0.7
2004-May-20 Thu	###	###	9.55	9.56	372,724	1,779,757	###	###	0.7
2004-May-19 Wed	9.49	9.55	9.47	9.55			78.3	78.3	0.7
2004-May-18 Tue	###	9.41	###	9.41			75.0	75.0	0.7
2004-May-17 Mon	9.7	9.7	###	9.7	182,371	###	###	###	0.7
2004-May-14 Fri	9.79	9.79	###	###			###	###	0.0
2004-May-13 Thu	###	9.73	###	9.73			79.1	79.1	###
2004-May-12 Wed	9.7	9.83	###	###			26.4	26.4	0.0
2004-May-11 Tue	9.75	9.75	9.45	9.55			###	###	0.7
2004-May-10 Mon	###	###	9.7	9.78			###	###	0.7
2004-May-07 Fri	###	###	###	###	188,942	0	###	###	0.0
2004-May-06 Thu	###	###	###	9.7	400,372	0	12.7	12.7	0.7
2004-May-05 Wed	9.88	###	9.77	###	121,541	593,727	72.0	72.0	0.0
2004-May-04 Tue	###	###	9.85	9.88	255,479	###	26.8	26.8	0.7
2004-May-03 Mon	###	###	9.74	###			37.0	37.0	0.0
2004-Apr-30 Fri	###	###	###	###	495,559	0	19.8	19.8	0.0
2004-Apr-29 Thu	10.24	10.24	###	###	615,875	3,153,280	###	###	0.0
2004-Apr-28 Wed	###	###	###	10.21			###	###	###
2004-Apr-27 Tue	###	10.4	10.22	10.25	278,652	###	###	###	0.7
2004-Apr-26 Mon	10.5	10.53	###	###	209,220	1,101,543	###	###	0.0
2004-Apr-23 Fri	10.25	10.47	10.24	10.42	443,554	###	79.6	79.6	0.7
2004-Apr-22 Thu	10.28	###	###	10.25			###	###	0.7
2004-Apr-21 Wed	10.55	10.55	###	###	337,321	###	17.7	17.7	0.0
2004-Apr-20 Tue	10.71	10.8	10.5	10.55			19.5	19.5	###
2004-Apr-19 Mon	###	###	10.71	10.72	218,149	1,168,187	10.1	10.1	0.8
2004-Apr-16 Fri	###	###	###	###			###	###	0.0
2004-Apr-15 Thu	11.24	11.24	10.7	###	272,076	2,984,673	###	###	0.0
2004-Apr-14 Wed	11.74	11.74	###	11.43	576,449	3,383,755	###	###	###
2004-Apr-13 Tue	11.72	11.76	###	11.74	370,723	2,179,851	###	###	0.8
2004-Apr-08 Thu	11.72	11.85	11.7	11.71	279,574	3,291,983	###	###	###
2004-Apr-07 Wed	###	###	11.59	###			6.9	6.9	0.0
2004-Apr-06 Tue	###	12.2	###	###	123,640	###	###	###	0.0
2004-Apr-05 Mon	###	###	11.88	###			###	###	0.0
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	###	###	11.7	11.85			25.8	25.8	###
2004-Mar-31 Wed	11.87	11.87	###	11.8			###	###	0.8
2004-Mar-30 Tue	###	###	11.84	11.89			###	###	###
2004-Mar-29 Mon	11.8	###	11.78	###			84.6	84.6	0.0
2004-Mar-26 Fri	###	11.85	11.55	11.8	97,774	1,143,955	###	###	0.8
2004-Mar-25 Thu	11.56	###	11.5	11.5			30.6	30.6	###
2004-Mar-24 Wed	11.4	###	11.4	11.55	481,285	2,743,324	82.9	82.9	0.8
2004-Mar-23 Tue	11.51	11.54	###	11.4	321,441	###	###	###	0.8
2004-Mar-22 Mon	###	###	11.51	11.51	81,148	###	29.7	29.7	0.8
2004-Mar-19 Fri	11.85	11.85	11.7	11.7	705,883	8,311,772	20.9	20.9	0.8
2004-Mar-18 Thu	11.78	11.78	###	###			25.2	25.2	0.0
2004-Mar-17 Wed	11.47	###	11.47	11.55			74.0	74.0	0.8
2004-Mar-16 Tue	###	11.46	11.25	###			###	###	0.0
2004-Mar-15 Mon	###	###	11.23	11.24			30.8	30.8	0.8
2004-Mar-12 Fri	11.46	11.46	11.29	###	40,258	###	###	###	0.0
2004-Mar-11 Thu	11.29	11.47	11.25	11.47			86.3	86.3	###
2004-Mar-10 Wed	11.21	###	11.2	11.29			73.5	73.5	###
2004-Mar-09 Tue	10.85	11.2	10.85	11.2			91.8	91.8	0.8
2004-Mar-08 Mon	10.77	10.86	10.77	10.83			76.6	76.6	###
2004-Mar-05 Fri	###	10.24	###	10.24	263,882	1,351,075	73.8	73.8	###
2004-Mar-04 Thu	###	###	10.88	10.89			24.1	24.1	0.8
2004-Mar-03 Wed	###	###	###	###	120,328	0	19.8	19.8	0.0
2004-Mar-02 Tue	###	11.23	###	###	237,782	1,335,145	37.6	37.6	0.0
2004-Mar-01 Mon	###	11.2	###	###			69.7	69.7	0.0
2004-Feb-27 Fri	###	###	###	###	231,721	0	###	###	0.0
2004-Feb-26 Thu	###	###	###	###	191,552	0	76.1	76.1	0.0
2004-Feb-25 Wed	###	###	10.85	10.88			28.6	28.6	0.8
2004-Feb-23 Mon	###	11.27	###	###	57,985	326,745	36.9	36.9	0.0
2004-Feb-20 Fri	11.2	11.28	###	###	47,920	###	###	###	0.0
2004-Feb-19 Thu	11.27	11.28	11.2	11.22			31.2	31.2	###
2004-Feb-18 Wed	###	11.5	###	11.28			82.6	82.6	0.8
2004-Feb-17 Tue	###	###	###	###	88,928	0	###	###	0.0
2004-Feb-16 Mon	###	###	10.82	###	24,073	###	###	###	0.0
2004-Feb-13 Fri	10.5	###	10.5	10.75	104,685	###	###	###	0.8
2004-Feb-12 Thu	10.4	10.5	###	10.47	165,981	###	###	###	0.7
2004-Feb-11 Wed	###	10.44	###	10.44			73.5	73.5	0.7
2004-Feb-10 Tue	###	10.4	###	###			###	###	0.0
2004-Feb-09 Mon	###	10.4	###	10.4	135,280	703,456	###	###	0.7
2004-Feb-06 Fri	###	###	10.2	10.2	18,151	92,570	###	###	0.7
2004-Feb-05 Thu	###	###	###	10.22			80.1	80.1	0.7
2004-Feb-04 Wed	###	###	###	###	48,178	0	36.8	36.8	0.0
2004-Feb-03 Tue	10.2	10.2	###	###	112,554	574,025	35.9	35.9	0.0
2004-Feb-02 Mon	###	10.21	###	10.2	118,347	###	###	###	0.7
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	10.2	10.23	###	###			###	###	0.0
2004-Jan-28 Wed	###	10.4	###	10.25	118,446	###	###	###	0.7
2004-Jan-27 Tue	10.4	10.44	###	10.4	525,526	2,743,245	78.7	78.7	0.7
2004-Jan-23 Fri	10.26	10.4	10.26	###	35,471	###	70.2	70.2	0.0
2004-Jan-22 Thu	10.4	10.42	###	10.23			17.4	17.4	###
2004-Jan-21 Wed	###	10.5	###	###			87.1	87.1	0.0
2004-Jan-20 Tue	###	###	###	###			14.2	14.2	0.0
2004-Jan-19 Mon	10.44	10.44	###	###			29.0	29.0	0.0
2004-Jan-16 Fri	10.44	10.48	###	10.4			32.8	32.8	0.7
2004-Jan-15 Thu	10.4	10.42	###	10.42	273,449	###	###	###	0.7
2004-Jan-14 Wed	10.27	###	10.25	###			73.1	73.1	0.0
2004-Jan-13 Tue	10.25	10.5	10.25	###			###	###	0.0
2004-Jan-12 Mon	###	10.25	###	10.25	134,757	690,629	90.9	90.9	0.7
2004-Jan-09 Fri	###	###	###	###	72,622	0	###	###	0.0
2004-Jan-08 Thu	9.82	9.89	9.81	9.88	24,220	###	74.8	74.8	0.7
2004-Jan-07 Wed	9.77	9.8	9.77	9.8	116,859	###	73.7	73.7	0.7
2004-Jan-06 Tue	9.78	9.84	9.76	9.79			###	###	###
2004-Jan-05 Mon	9.87	###	9.75	9.76			25.7	25.7	0.7
2004-Jan-02 Fri	###	###	9.88	9.88			24.9	24.9	0.7
2003-Dec-31 Wed	###	###	9.87	9.88			###	###	0.7
2003-Dec-30 Tue	###	###	9.84	###			67.6	67.6	0.0
2003-Dec-29 Mon	9.8	###	9.78	###	24,657	120,572	77.1	77.1	0.0
2003-Dec-24 Wed	9.77	9.8	9.77	9.79			###	###	###
2003-Dec-23 Tue	9.73	9.79	9.7	9.77	80,659	786,021	69.0	69.0	0.7
2003-Dec-22 Mon	9.73	9.75	9.7	9.75			68.1	68.1	###
2003-Dec-19 Fri	9.77	9.78	9.7	9.73	88,275	###	###	###	###
2003-Dec-18 Thu	9.82	9.82	###	9.72	236,780	1,162,589	29.4	29.4	0.7
2003-Dec-17 Wed	9.75	9.8	9.73	9.76	74,345	725,978	###	###	0.7
2003-Dec-16 Tue	9.72	9.74	###	9.73			72.9	72.9	###
2003-Dec-15 Mon	9.58	9.72	9.53	9.72	154,247	1,484,627	81.9	81.9	0.7
2003-Dec-12 Fri	9.49	9.57	9.49	9.51			71.6	71.6	###
2003-Dec-11 Thu	###	9.55	###	9.43			###	###	###
2003-Dec-10 Wed	###	###	###	###			###	###	0.0
2003-Dec-09 Tue	9.42	9.42	###	###	76,728	361,388	###	###	0.0
2003-Dec-08 Mon	###	9.43	###	9.41			###	###	0.7
2003-Dec-05 Fri	###	9.41	###	###			###	###	0.0
2003-Dec-04 Thu	9.41	9.41	###	###			###	###	0.0
2003-Dec-03 Wed	###	9.4	9.23	9.4			76.6	76.6	###
2003-Dec-02 Tue	###	###	9.2	9.23	119,776	###	26.6	26.6	###
2003-Dec-01 Mon	###	###	9.28	###	78,184	362,773	###	###	0.0
2003-Nov-28 Fri	###	9.4	###	9.4	153,089	###	###	###	###
2003-Nov-27 Thu	###	9.4	###	###			69.0	69.0	0.0
2003-Nov-26 Wed	###	###	###	###	29,354	0	29.7	29.7	0.0
2003-Nov-25 Tue	###	###	9.27	###	66,979	310,447	31.3	31.3	0.0
2003-Nov-24 Mon	###	###	###	###			###	###	0.0
2003-Nov-21 Fri	9.4	9.4	9.26	###	142,874	###	###	###	0.0
2003-Nov-20 Thu	9.4	9.42	###	9.4	63,246	297,888	###	###	###
2003-Nov-19 Wed	9.28	9.4	9.26	###			77.6	77.6	0.0
2003-Nov-18 Tue	###	###	9.2	9.28			###	###	0.7
2003-Nov-17 Mon	###	###	9.28	9.28			###	###	0.7
2003-Nov-14 Fri	###	9.4	###	###			###	###	0.0
2003-Nov-13 Thu	9.4	9.4	###	###			31.7	31.7	0.0
2003-Nov-12 Wed	9.4	9.4	###	###	388,751	1,827,129	36.0	36.0	0.0
2003-Nov-11 Tue	9.29	###	9.28	###	99,457	461,480	77.5	77.5	0.0
2003-Nov-10 Mon	###	###	9.26	9.26	60,442	279,846	###	###	###
2003-Nov-07 Fri	###	9.43	###	###			71.8	71.8	0.0
2003-Nov-06 Thu	9.25	9.49	9.25	###	140,474	1,316,241	###	###	0.0
2003-Nov-05 Wed	9.7	9.73	9.2	9.2	101,943	###	5.8	5.8	0.7
2003-Nov-04 Tue	9.73	9.8	9.71	9.73			75.7	75.7	###
2003-Nov-03 Mon	9.74	9.74	9.7	9.73	108,251	###	###	###	###
2003-Oct-31 Fri	###	###	9.74	9.74	52,687	256,585	20.3	20.3	0.7
2003-Oct-30 Thu	9.88	###	9.8	###	115,585	###	71.8	71.8	0.0
2003-Oct-29 Wed	9.75	9.89	9.74	9.82			###	###	###
2003-Oct-28 Tue	9.78	9.78	9.72	9.75	75,624	###	###	###	###
2003-Oct-27 Mon	9.8	9.8	###	9.72	50,729	248,572	###	###	0.7
2003-Oct-24 Fri	9.81	###	9.7	9.79			40.0	40.0	###
2003-Oct-23 Thu	###	9.77	9.47	9.77			###	###	0.7
2003-Oct-22 Wed	9.55	9.8	9.55	###			77.2	77.2	0.0
2003-Oct-21 Tue	9.47	###	9.47	9.5	222,128	1,051,776	###	###	0.7
2003-Oct-20 Mon	9.56	###	9.45	9.45	150,270	710,025	27.1	27.1	0.7
2003-Oct-17 Fri	9.45	###	9.45	9.5			###	###	0.7
2003-Oct-16 Thu	###	###	9.25	9.4			###	###	###
2003-Oct-15 Wed	###	###	###	###	110,248	0	85.6	85.6	0.0
2003-Oct-14 Tue	9.25	9.42	9.25	###			77.7	77.7	0.0
2003-Oct-13 Mon	9.25	###	9.22	9.23	103,250	475,982	32.5	32.5	###
2003-Oct-10 Fri	###	9.2	###	9.2			###	###	0.7
2003-Oct-09 Thu	###	###	###	###			70.2	70.2	0.0
2003-Oct-08 Wed	###	###	###	9			###	###	0.6
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	8.89	###	8.88	###	68,281	###	73.7	73.7	0.0
2003-Oct-03 Fri	###	###	8.86	8.89	79,928	354,081	###	###	###
2003-Oct-02 Thu	###	9	###	###			29.4	29.4	0.0
2003-Oct-01 Wed	8.83	###	8.83	8.88	99,588	439,681	###	###	0.6
2003-Sep-30 Tue	8.75	###	8.75	8.83	278,988	1,220,572	###	###	###
2003-Sep-29 Mon	###	###	8.72	8.72	74,840	###	18.3	18.3	0.6
2003-Sep-26 Fri	###	###	8.89	###	199,250	###	24.0	24.0	0.0
2003-Sep-25 Thu	###	###	###	###	158,928	0	###	###	0.0
2003-Sep-24 Wed	###	###	9	9			###	###	0.6
2003-Sep-23 Tue	###	###	###	###			###	###	0.0
2003-Sep-22 Mon	9.2	9.25	###	###	19,682	91,029	35.0	35.0	0.0
2003-Sep-19 Fri	###	###	###	###	318,041	0	###	###	0.0
2003-Sep-18 Thu	8.85	###	8.8	###			74.5	74.5	0.0
2003-Sep-17 Wed	8.8	8.8	8.77	8.79	38,541	338,582	###	###	0.6
2003-Sep-16 Tue	8.72	8.88	8.72	8.79			###	###	0.6
2003-Sep-15 Mon	8.83	8.83	8.71	8.72	114,324	1,002,621	###	###	0.6
2003-Sep-12 Fri	###	###	8.78	8.78	70,928	311,373	###	###	0.6
2003-Sep-11 Thu	###	###	8.82	8.82			###	###	###
2003-Sep-10 Wed	8.82	###	8.82	###			###	###	0.0
2003-Sep-09 Tue	8.84	8.85	8.77	8.82			33.1	33.1	###
2003-Sep-08 Mon	8.85	8.85	8.8	8.8	40,750	###	###	###	0.6
2003-Sep-05 Fri	8.82	8.88	8.79	8.84			69.2	69.2	###
2003-Sep-04 Thu	8.81	8.83	8.77	8.8	361,941	3,185,080	29.0	29.0	0.6
2003-Sep-03 Wed	###	###	8.8	8.8	214,021	###	24.4	24.4	0.6
2003-Sep-02 Tue	8.84	###	8.83	###	142,886	630,841	###	###	0.0
2003-Sep-01 Mon	###	###	###	###			27.9	27.9	0.0
2003-Aug-29 Fri	8.85	###	8.85	###	187,557	###	###	###	0.0
2003-Aug-28 Thu	8.82	8.84	8.8	8.81			31.7	31.7	###
2003-Aug-27 Wed	8.78	8.85	8.77	8.82	87,942	###	69.2	69.2	###
2003-Aug-26 Tue	8.72	8.8	8.72	8.77			74.3	74.3	###
2003-Aug-25 Mon	8.87	8.87	8.7	8.72			17.8	17.8	0.6
2003-Aug-22 Fri	###	###	8.82	8.83			25.9	25.9	###
2003-Aug-21 Thu	8.88	###	8.87	###			72.4	72.4	0.0
2003-Aug-20 Wed	8.86	###	8.86	###			84.7	84.7	0.0
2003-Aug-19 Tue	###	9	8.76	8.86			25.7	25.7	0.6
2003-Aug-18 Mon	8.7	###	8.7	###	653,388	###	86.5	86.5	0.0
2003-Aug-15 Fri	8.76	8.76	8.76	8.76	0				0.6
2003-Aug-14 Thu	8.89	8.89	8.75	8.76			###	###	0.6
2003-Aug-13 Wed	8.7	8.89	8.7	8.89			82.3	82.3	###
2003-Aug-12 Tue	###	8.7	###	###			76.0	76.0	0.0
2003-Aug-11 Mon	8.56	###	8.55	###	21,089	90,155	74.7	74.7	0.0
2003-Aug-08 Fri	###	8.7	8.56	8.56			17.3	17.3	###
2003-Aug-07 Thu	###	8.73	###	8.7	86,472	377,450	73.8	73.8	###
2003-Aug-06 Wed	8.53	###	8.53	###	60,643	258,642	###	###	0.0
2003-Aug-05 Tue	8.5	###	8.5	8.52	344,281	###	71.9	71.9	0.6
2003-Aug-04 Mon	###	###	8.5	8.5			###	###	0.6
2003-Aug-01 Fri	8.5	8.58	8.5	8.58	282,876	###	###	###	0.6
2003-Jul-31 Thu	8.5	8.51	8.47	8.51	247,270	2,099,322	###	###	0.6
2003-Jul-30 Wed	8.47	8.51	8.45	8.5			###	###	0.6
2003-Jul-29 Tue	8.42	8.47	###	8.47			###	###	###
2003-Jul-28 Mon	8.45	8.47	###	8.44	44,925	190,257	###	###	0.6
2003-Jul-25 Fri	8.48	8.48	###	###	22,845	###	19.2	19.2	0.0
2003-Jul-24 Thu	8.51	8.51	8.45	8.5			29.1	29.1	0.6
2003-Jul-23 Wed	8.55	8.57	8.49	8.5			###	###	0.6
2003-Jul-22 Tue	###	###	8.46	8.55			###	###	###
2003-Jul-21 Mon	8.7	8.7	8.55	8.55			###	###	###
2003-Jul-18 Fri	8.7	8.7	###	8.7	48,542	211,157	###	###	###
2003-Jul-17 Thu	8.7	8.75	8.7	8.7	58,881	###	73.6	73.6	###
2003-Jul-16 Wed	8.51	8.7	8.5	8.7	100,640	###	81.6	81.6	###
2003-Jul-15 Tue	8.41	8.52	8.41	8.51			79.1	79.1	0.6
2003-Jul-14 Mon	###	8.47	###	8.4			###	###	###
2003-Jul-11 Fri	8.46	8.5	###	###	35,751	151,941	###	###	0.0
2003-Jul-10 Thu	8.58	###	8.53	8.53			25.9	25.9	###
2003-Jul-09 Wed	8.55	8.55	8.51	8.55	112,277	957,722	###	###	###
2003-Jul-08 Tue	###	###	8.52	8.57	123,480	526,024	21.0	21.0	0.6
2003-Jul-07 Mon	8.53	###	8.51	###	45,784	###	###	###	0.0
2003-Jul-04 Fri	###	###	8.51	8.51	66,772	###	###	###	0.6
2003-Jul-03 Thu	8.7	8.77	###	###	29,186	127,980	29.8	29.8	0.0
2003-Jul-02 Wed	###	8.7	8.54	8.7	74,370	###	74.2	74.2	###
2003-Jul-01 Tue	8.48	###	8.46	###	86,221	###	81.7	81.7	0.0
2003-Jun-30 Mon	8.5	8.52	8.46	8.5	56,155	476,755	###	###	0.6
2003-Jun-27 Fri	8.51	###	8.5	8.51	81,540	346,545	###	###	0.6
2003-Jun-26 Thu	8.52	8.55	8.45	8.47			33.8	33.8	###
2003-Jun-25 Wed	###	###	8.51	8.52	123,480	###	###	###	0.6
2003-Jun-24 Tue	###	8.59	###	8.58	92,077	395,470	89.0	89.0	0.6
2003-Jun-23 Mon	8.45	8.5	###	###	50,157	###	24.1	24.1	0.0
2003-Jun-20 Fri	8.4	8.54	###	###	116,753	###	###	###	0.0
2003-Jun-19 Thu	8.73	8.73	8.5	8.5	200,171	1,724,473	###	###	0.6
2003-Jun-18 Wed	8.85	8.85	8.73	8.73			###	###	###
2003-Jun-17 Tue	8.89	8.89	8.8	8.84	65,248	###	29.4	29.4	###
2003-Jun-16 Mon	8.82	8.82	8.73	8.76			21.5	21.5	0.6
2003-Jun-13 Fri	8.89	###	8.79	8.82	74,029	325,357	###	###	###
2003-Jun-12 Thu	###	###	8.87	8.89			###	###	###
2003-Jun-11 Wed	8.8	###	8.77	###	113,150	###	###	###	0.0
2003-Jun-10 Tue	8.85	8.85	8.75	8.75	92,085	810,348	24.9	24.9	0.6
2003-Jun-06 Fri	###	###	8.85	8.87	69,257	###	22.7	22.7	###
2003-Jun-05 Thu	###	###	###	###			###	###	0.0
2003-Jun-04 Wed	8.87	###	8.78	8.88	74,645	###	74.4	74.4	0.6
2003-Jun-03 Tue	8.74	8.89	8.73	8.85	73,922	651,252	84.8	84.8	0.6
2003-Jun-02 Mon	8.72	8.79	8.71	8.74			###	###	0.6
2003-May-30 Fri	8.83	8.85	###	###	38,324	169,583	17.8	17.8	0.0
2003-May-29 Thu	8.75	###	8.75	8.83			###	###	###
2003-May-28 Wed	###	8.77	###	8.75			###	###	0.6
2003-May-27 Tue	###	8.7	###	###			76.4	76.4	0.0
2003-May-26 Mon	###	8.7	8.58	###			27.9	27.9	0.0
2003-May-23 Fri	8.49	8.72	8.48	8.7			###	###	###
2003-May-22 Thu	8.45	8.5	8.45	8.49			76.5	76.5	###
2003-May-21 Wed	8.4	8.45	###	8.4			###	###	###
2003-May-20 Tue	###	8.5	###	8.4			75.3	75.3	###
2003-May-19 Mon	8.4	8.5	8.4	8.45			76.3	76.3	###
2003-May-16 Fri	8.25	###	8.2	###			80.0	80.0	0.0
2003-May-15 Thu	###	###	8.2	8.2	40,524	166,148	###	###	0.6
2003-May-14 Wed	8.4	8.4	###	###	47,229	###	###	###	0.0
2003-May-13 Tue	8.2	8.43	8.2	###	127,244	###	88.7	88.7	0.0
2003-May-12 Mon	###	8.2	###	8.2	72,887	###	###	###	0.6
2003-May-09 Fri	###	8.2	###	###	43,548	178,546	68.9	68.9	0.0
2003-May-08 Thu	###	###	###	8.2			21.3	21.3	0.6
2003-May-07 Wed	###	8.43	###	###	151,280	637,645	###	###	0.0
2003-May-06 Tue	###	###	###	###			89.7	89.7	0.0
2003-May-05 Mon	###	###	###	###			###	###	0.0
2003-May-02 Fri	###	###	###	###			###	###	0.0
2003-May-01 Thu	###	###	###	###	96,579	0	###	###	0.0
2003-Apr-30 Wed	###	###	###	###	128,046	0	23.5	23.5	0.0
2003-Apr-29 Tue	###	###	7.85	8	289,876	###	###	###	###
2003-Apr-28 Mon	7.87	7.87	7.78	7.82			###	###	0.6
2003-Apr-24 Thu	7.83	7.83	7.73	7.73			###	###	0.6
2003-Apr-23 Wed	###	###	7.84	7.84			18.0	18.0	0.6
2003-Apr-22 Tue	7.8	7.85	7.8	7.82	120,187	###	70.2	70.2	0.6
2003-Apr-17 Thu	7.75	7.82	7.73	7.79			###	###	###
2003-Apr-16 Wed	7.75	7.81	7.75	7.75			###	###	###
2003-Apr-15 Tue	7.75	7.82	7.71	7.75	146,525	###	74.4	74.4	###
2003-Apr-14 Mon	7.7	7.82	###	7.7	117,641	459,976	75.0	75.0	0.6
2003-Apr-11 Fri	7.74	7.8	###	7.8			77.4	77.4	0.6
2003-Apr-10 Thu	###	7.8	7.55	7.79			81.6	81.6	###
2003-Apr-09 Wed	8	8	7.85	7.85			14.9	14.9	###
2003-Apr-08 Tue	8	###	###	###	271,288	0	30.4	30.4	0.0
2003-Apr-07 Mon	7.8	###	7.8	7.85	204,586	797,885	###	###	###
2003-Apr-04 Fri	7.76	7.76	###	7.75	114,141	###	###	###	###
2003-Apr-03 Thu	###	7.7	###	###	250,124	962,977	27.9	27.9	0.0
2003-Apr-02 Wed	7.53	###	7.53	7.59			81.3	81.3	0.5
2003-Apr-01 Tue	7.47	7.52	7.41	7.52	43,289	323,152	###	###	0.5
2003-Mar-31 Mon	7.4	7.48	###	7.4			73.1	73.1	0.5
2003-Mar-28 Fri	7.45	7.47	###	7.41	110,185	411,540	23.9	23.9	###
2003-Mar-27 Thu	###	7.5	7.29	7.48			88.9	88.9	0.5
2003-Mar-26 Wed	7.24	###	###	###			82.0	82.0	0.0
2003-Mar-25 Tue	###	7.24	###	7.24			###	###	0.5
2003-Mar-24 Mon	###	###	###	###			36.3	36.3	0.0
2003-Mar-21 Fri	###	###	###	###			68.6	68.6	0.0
2003-Mar-20 Thu	###	###	###	###	23,389	0	76.8	76.8	0.0
2003-Mar-19 Wed	###	###	###	###			26.1	26.1	0.0
2003-Mar-18 Tue	7	###	7	###	55,548	###	###	###	0.0
2003-Mar-17 Mon	7	###	7	###	43,975	###	###	###	0.0
2003-Mar-14 Fri	###	7	###	7	26,455	###	73.0	73.0	0.5
2003-Mar-13 Thu	###	###	###	###	29,075	0	###	###	0.0
2003-Mar-12 Wed	###	###	###	###			38.2	38.2	0.0
2003-Mar-11 Tue	###	###	###	###			###	###	0.0
2003-Mar-10 Mon	7	###	7	###	15,576	###	###	###	0.0
2003-Mar-07 Fri	###	###	###	7	19,726	0	80.1	80.1	0.5
2003-Mar-06 Thu	###	###	###	###	33,954	0	78.9	78.9	0.0
2003-Mar-05 Wed	###	###	###	###			27.7	27.7	0.0
2003-Mar-04 Tue	###	###	###	###	56,982	0	76.3	76.3	0.0
2003-Mar-03 Mon	###	###	###	###			74.9	74.9	0.0
2003-Feb-28 Fri	###	###	###	###	40,073	0	32.0	32.0	0.0
2003-Feb-27 Thu	###	###	7	###			30.0	30.0	0.0
2003-Feb-26 Wed	###	###	7	###			###	###	0.0
2003-Feb-25 Tue	7	###	###	7	56,723	0	84.6	84.6	0.5
2003-Feb-24 Mon	###	###	###	###	24,641	0	84.5	84.5	0.0
2003-Feb-21 Fri	###	###	###	###			31.3	31.3	0.0
2003-Feb-20 Thu	###	###	###	###			34.5	34.5	0.0
2003-Feb-19 Wed	7	###	###	###	73,459	0	82.3	82.3	0.0
2003-Feb-18 Tue	7	7	###	###	182,589	###	###	###	0.0
2003-Feb-17 Mon	7	###	7	7			###	###	0.5
2003-Feb-14 Fri	###	###	###	###	11,450	0	###	###	0.0
2003-Feb-13 Thu	###	###	###	###			###	###	0.0
2003-Feb-12 Wed	###	###	7	###	50,382	###	###	###	0.0
2003-Feb-11 Tue	7	###	###	###			84.3	84.3	0.0
2003-Feb-10 Mon	###	7	###	7			81.3	81.3	0.5
2003-Feb-07 Fri	###	###	###	###			79.2	79.2	0.0
2003-Feb-06 Thu	###	###	6.87	###	72,928	###	###	###	0.0
2003-Feb-05 Wed	###	###	###	###			###	###	0.0
2003-Feb-04 Tue	###	###	###	###	26,425	0	74.9	74.9	0.0
2003-Feb-03 Mon	###	###	6.88	###			32.1	32.1	0.0
2003-Jan-31 Fri	###	###	###	###			###	###	0.0
2003-Jan-30 Thu	###	###	###	###	20,778	0	71.4	71.4	0.0
2003-Jan-29 Wed	###	###	###	###	62,656	0	82.0	82.0	0.0
2003-Jan-28 Tue	###	###	###	###	65,925	0	29.8	29.8	0.0
2003-Jan-24 Fri	###	###	###	###			###	###	0.0
2003-Jan-23 Thu	###	###	###	###			###	###	0.0
2003-Jan-22 Wed	###	###	###	###	30,852	0	###	###	0.0
2003-Jan-21 Tue	###	###	###	###			82.3	82.3	0.0
2003-Jan-20 Mon	7	###	7	7			###	###	0.5
2003-Jan-17 Fri	###	###	###	###			75.7	75.7	0.0
2003-Jan-16 Thu	###	###	###	###			74.7	74.7	0.0
2003-Jan-15 Wed	###	###	###	###	9,359	0	72.2	72.2	0.0
2003-Jan-14 Tue	7	7	###	###	120,046	###	21.4	21.4	0.0
2003-Jan-13 Mon	###	7	###	###	15,429	###	###	###	0.0
2003-Jan-10 Fri	###	###	###	###	22,725	0	###	###	0.0
2003-Jan-09 Thu	###	###	7	###	30,874	108,059	###	###	0.0
2003-Jan-08 Wed	7	###	7	###			###	###	0.0
2003-Jan-07 Tue	###	###	###	###	25,959	0	72.8	72.8	0.0
2003-Jan-06 Mon	###	###	###	###			###	###	0.0
2003-Jan-03 Fri	7	7	6.89	6.89	5,182	35,988	13.8	13.8	0.5
2003-Jan-02 Thu	###	7	6.88	###	8,348	###	###	###	0.0
2002-Dec-31 Tue	###	###	###	###			66.4	66.4	0.0
2002-Dec-30 Mon	7	7	6.87	###			###	###	0.0
2002-Dec-27 Fri	###	7	###	7			71.4	71.4	0.5
2002-Dec-24 Tue	###	7	###	###	14,473	50,655	###	###	0.0
2002-Dec-23 Mon	###	7	###	###			###	###	0.0
2002-Dec-20 Fri	6.89	###	6.81	###			###	###	0.0
2002-Dec-19 Thu	6.84	###	6.84	###	150,551	514,884	73.3	73.3	0.0
2002-Dec-18 Wed	6.81	###	6.81	###			86.4	86.4	0.0
2002-Dec-17 Tue	6.89	###	6.84	6.84	27,440	93,844	###	###	0.5
2002-Dec-16 Mon	6.87	6.88	6.81	6.88	17,657	###	###	###	###
2002-Dec-13 Fri	###	###	6.82	6.88	31,082	105,989	25.8	25.8	###
2002-Dec-12 Thu	6.8	6.84	6.75	6.81			###	###	###
2002-Dec-11 Wed	6.85	###	6.8	6.8			###	###	0.5
2002-Dec-10 Tue	###	###	6.83	###			###	###	0.0
2002-Dec-09 Mon	###	7	6.87	###			79.0	79.0	0.0
2002-Dec-06 Fri	###	###	6.86	###	26,443	###	72.8	72.8	0.0
2002-Dec-05 Thu	6.88	###	6.88	###			75.9	75.9	0.0
2002-Dec-04 Wed	6.85	###	6.85	6.86			79.9	79.9	0.5
2002-Dec-03 Tue	###	###	###	###			###	###	0.0
2002-Dec-02 Mon	###	###	###	###			###	###	0.0
2002-Nov-29 Fri	###	7	6.87	###			67.0	67.0	0.0
2002-Nov-28 Thu	6.85	###	6.83	###	66,156	225,922	75.3	75.3	0.0
2002-Nov-27 Wed	6.88	###	6.87	###			70.7	70.7	0.0
2002-Nov-26 Tue	###	###	6.88	6.88	11,487	###	###	###	###
2002-Nov-25 Mon	###	###	6.88	###			84.4	84.4	0.0
2002-Nov-22 Fri	###	###	6.89	###			###	###	0.0
2002-Nov-21 Thu	###	###	###	###	41,676	0	84.3	84.3	0.0
2002-Nov-20 Wed	6.76	###	6.75	###	47,881	###	84.3	84.3	0.0
2002-Nov-19 Tue	6.85	6.85	6.75	6.76			###	###	0.5
2002-Nov-18 Mon	6.8	6.89	6.73	6.89	36,277	247,046	###	###	0.5
2002-Nov-15 Fri	6.85	###	6.84	6.84			###	###	0.5
2002-Nov-14 Thu	6.82	###	6.82	6.85	8,989	30,652	77.8	77.8	###
2002-Nov-13 Wed	6.85	6.85	6.76	6.82	98,673	###	###	###	0.5
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	6.85	###	###	###	24,274	0	12.3	12.3	0.0
2002-Nov-08 Fri	###	###	6.74	6.84	33,244	###	###	###	0.5
2002-Nov-07 Thu	###	###	###	###			14.5	14.5	0.0
2002-Nov-06 Wed	7	###	###	7			###	###	0.5
2002-Nov-05 Tue	###	###	###	7			###	###	0.5
2002-Nov-04 Mon	###	###	###	###	56,176	0	73.6	73.6	0.0
2002-Nov-01 Fri	###	###	###	###	22,751	0	19.9	19.9	0.0
2002-Oct-31 Thu	###	###	###	###			###	###	0.0
2002-Oct-30 Wed	###	###	###	###			75.1	75.1	0.0
2002-Oct-29 Tue	###	###	###	###	49,226	0	30.7	30.7	0.0
2002-Oct-28 Mon	###	###	###	###	51,879	0	###	###	0.0
2002-Oct-25 Fri	###	###	###	7			24.3	24.3	0.5
2002-Oct-24 Thu	7.2	7.24	###	7.22			###	###	0.5
2002-Oct-23 Wed	7.23	7.25	###	7.2	25,870	93,778	###	###	0.5
2002-Oct-22 Tue	###	7.24	###	###	21,626	78,286	77.5	77.5	0.0
2002-Oct-21 Mon	###	###	###	###	31,184	0	###	###	0.0
2002-Oct-18 Fri	###	###	###	###			74.4	74.4	0.0
2002-Oct-17 Thu	###	7.2	###	###	271,825	978,570	###	###	0.0
2002-Oct-16 Wed	###	7	6.87	###			###	###	0.0
2002-Oct-15 Tue	6.8	###	6.76	###			82.7	82.7	0.0
2002-Oct-14 Mon	6.85	6.85	6.76	6.8			25.9	25.9	0.5
2002-Oct-11 Fri	6.84	6.87	6.8	6.83	16,149	110,378	###	###	0.5
2002-Oct-10 Thu	6.87	6.87	6.5	6.75	28,546	###	18.0	18.0	0.5
2002-Oct-09 Wed	###	###	###	###			20.9	20.9	0.0
2002-Oct-08 Tue	###	###	###	###			###	###	0.0
2002-Oct-07 Mon	###	###	###	###			###	###	0.0
2002-Oct-04 Fri	###	7.2	###	###			28.5	28.5	0.0
2002-Oct-03 Thu	7.2	7.2	###	###			###	###	0.0
2002-Oct-02 Wed	###	7.21	###	7.21			###	###	###
2002-Oct-01 Tue	###	###	###	###	46,321	0	###	###	0.0
2002-Sep-30 Mon	###	7.2	###	###			75.7	75.7	0.0
2002-Sep-27 Fri	###	7.28	###	7.26			78.1	78.1	0.5
2002-Sep-26 Thu	7.2	7.2	###	###	42,380	###	###	###	0.0
2002-Sep-25 Wed	7.2	7.2	###	###	66,042	237,751	39.7	39.7	0.0
2002-Sep-24 Tue	###	###	###	###			36.7	36.7	0.0
2002-Sep-23 Mon	###	###	###	###			82.9	82.9	0.0
2002-Sep-20 Fri	###	###	###	###			30.0	30.0	0.0
2002-Sep-19 Thu	###	###	###	###			###	###	0.0
2002-Sep-18 Wed	###	7.21	###	###			###	###	0.0
2002-Sep-17 Tue	###	7.24	###	###	101,444	367,227	29.0	29.0	0.0
2002-Sep-16 Mon	###	7.2	###	###	38,370	###	###	###	0.0
2002-Sep-13 Fri	###	###	###	###	22,547	0	###	###	0.0
2002-Sep-12 Thu	###	###	###	###	28,342	0	76.7	76.7	0.0
2002-Sep-11 Wed	###	###	###	###			72.1	72.1	0.0
2002-Sep-10 Tue	###	###	###	###			###	###	0.0
2002-Sep-09 Mon	7.2	7.2	###	###	20,786	74,829	27.7	27.7	0.0
2002-Sep-06 Fri	7.27	7.27	###	###			24.2	24.2	0.0
2002-Sep-05 Thu	7.45	7.45	7.22	###			###	###	0.0
2002-Sep-04 Wed	7.4	7.45	###	7.44			###	###	###
2002-Sep-03 Tue	7.42	7.47	7.4	7.45	15,489	###	###	###	0.5
2002-Sep-02 Mon	7.53	7.53	7.53	7.53	0				0.5
2002-Aug-30 Fri	7.47	7.55	7.47	7.53			###	###	0.5
2002-Aug-29 Thu	###	7.43	###	7.43			78.5	78.5	###
2002-Aug-28 Wed	7.26	###	7.26	###	13,187	###	80.5	80.5	0.0
2002-Aug-27 Tue	###	###	7.21	###	41,152	148,352	72.5	72.5	0.0
2002-Aug-26 Mon	7.22	###	###	###	55,851	0	###	###	0.0
2002-Aug-23 Fri	###	###	7.25	7.25	20,928	###	###	###	0.5
2002-Aug-22 Thu	###	###	7.25	###	46,282	167,772	###	###	0.0
2002-Aug-21 Wed	7.23	###	7.23	###			###	###	0.0
2002-Aug-20 Tue	###	7.2	###	7.2			###	###	0.5
2002-Aug-19 Mon	###	###	###	###	53,873	0	###	###	0.0
2002-Aug-16 Fri	###	###	###	###			###	###	0.0
2002-Aug-15 Thu	7	###	7	###			###	###	0.0
2002-Aug-14 Wed	7	7	###	###	78,780	###	23.9	23.9	0.0
2002-Aug-13 Tue	###	###	7	7			18.4	18.4	0.5
2002-Aug-12 Mon	###	###	###	###			###	###	0.0
2002-Aug-09 Fri	###	7	###	###	41,581	###	###	###	0.0
2002-Aug-08 Thu	###	###	###	###	37,786	0	###	###	0.0
2002-Aug-07 Wed	###	###	###	###	17,079	0	80.5	80.5	0.0
2002-Aug-06 Tue	###	###	###	###	16,784	0	35.6	35.6	0.0
2002-Aug-05 Mon	###	###	###	###			###	###	0.0
2002-Aug-02 Fri	7.2	7.25	###	###			26.9	26.9	0.0
2002-Aug-01 Thu	###	7.23	###	7.2			###	###	0.5
2002-Jul-31 Wed	7.4	7.4	7	###			###	###	0.0
2002-Jul-30 Tue	###	###	7.2	###			###	###	0.0
2002-Jul-29 Mon	###	###	###	###	21,350	0	94.0	94.0	0.0
2002-Jul-26 Fri	7	###	###	###	19,951	0	82.0	82.0	0.0
2002-Jul-25 Thu	###	###	6.86	###			###	###	0.0
2002-Jul-24 Wed	6.86	###	6.85	6.85			###	###	###
2002-Jul-23 Tue	7	7	6.85	6.85			###	###	###
2002-Jul-22 Mon	###	###	6.8	###	165,879	563,988	###	###	0.0
2002-Jul-19 Fri	###	###	###	###			###	###	0.0
2002-Jul-18 Thu	###	7.41	###	###	18,521	68,620	73.3	73.3	0.0
2002-Jul-17 Wed	7.5	7.5	###	7.49	31,374	117,652	###	###	###
2002-Jul-16 Tue	###	###	7.51	7.55	15,821	###	###	###	###
2002-Jul-15 Mon	###	###	7.55	7.58			###	###	###
2002-Jul-12 Fri	###	###	###	###			73.7	73.7	0.0
2002-Jul-11 Thu	###	7.7	###	###			###	###	0.0
2002-Jul-10 Wed	7.73	7.75	7.57	###	13,347	###	###	###	0.0
2002-Jul-09 Tue	7.52	7.75	7.52	7.75	17,889	136,582	###	###	###
2002-Jul-08 Mon	7.5	###	7.5	7.55	47,453	177,948	76.7	76.7	###
2002-Jul-05 Fri	7.43	7.5	###	7.5	14,556	54,585	###	###	0.5
2002-Jul-04 Thu	7.4	7.43	###	7.43			74.3	74.3	###
2002-Jul-03 Wed	###	###	###	7.4	46,285	0	13.2	13.2	0.5
2002-Jul-02 Tue	7.55	###	7.55	###			###	###	0.0
2002-Jul-01 Mon	###	7.7	7.52	7.59			32.1	32.1	0.5
2002-Jun-28 Fri	7.86	7.86	7.41	7.52			###	###	0.5
2002-Jun-27 Thu	###	7.45	###	7.45	17,827	###	###	###	0.5
2002-Jun-26 Wed	###	###	7.25	7.29	25,547	###	###	###	###
2002-Jun-25 Tue	###	7.45	###	###	44,984	###	###	###	0.0
2002-Jun-24 Mon	7.27	###	7.27	###			###	###	0.0
2002-Jun-21 Fri	7.21	7.27	###	7.27	12,148	44,157	###	###	###
2002-Jun-20 Thu	7.2	7.25	7.2	7.21	22,754	###	73.5	73.5	###
2002-Jun-19 Wed	7.21	7.26	7.21	7.21			78.0	78.0	###
2002-Jun-18 Tue	7.25	7.27	7.2	7.21			###	###	###
2002-Jun-17 Mon	7.25	7.26	7.2	7.25			###	###	0.5
2002-Jun-14 Fri	7.22	###	7.22	7.24			###	###	0.5
2002-Jun-13 Thu	###	###	7.22	7.25			30.1	30.1	0.5
2002-Jun-12 Wed	###	###	###	###			###	###	0.0
2002-Jun-11 Tue	###	7.45	###	###			80.2	80.2	0.0
2002-Jun-07 Fri	###	###	###	###			###	###	0.0
2002-Jun-06 Thu	###	###	###	###	20,859	0	###	###	0.0
2002-Jun-05 Wed	###	###	###	###	21,743	0	###	###	0.0
2002-Jun-04 Tue	###	###	###	###	21,524	0	40.0	40.0	0.0
2002-Jun-03 Mon	7.2	7.21	###	###	6,880	###	###	###	0.0
2002-May-31 Fri	###	###	###	###	21,721	0	###	###	0.0
2002-May-30 Thu	7.2	7.2	###	7.2	20,552	73,987	###	###	0.5
2002-May-29 Wed	7.2	7.2	###	###	38,386	138,189	###	###	0.0
2002-May-28 Tue	###	7.24	###	7.21	18,951	###	78.8	78.8	###
2002-May-27 Mon	###	7.22	###	###			72.4	72.4	0.0
2002-May-24 Fri	###	###	###	###			###	###	0.0
2002-May-23 Thu	###	###	###	###	13,843	0	###	###	0.0
2002-May-22 Wed	###	###	###	###			69.3	69.3	0.0
2002-May-21 Tue	###	###	###	###	38,440	0	###	###	0.0
2002-May-20 Mon	###	###	###	###			76.3	76.3	0.0
2002-May-17 Fri	###	###	###	###			23.5	23.5	0.0
2002-May-16 Thu	###	###	###	###	36,984	0	###	###	0.0
2002-May-15 Wed	###	###	###	###			###	###	0.0
2002-May-14 Tue	6.85	###	6.83	###			###	###	0.0
2002-May-13 Mon	###	###	6.78	6.85			34.1	34.1	###
2002-May-10 Fri	###	###	6.8	###			###	###	0.0
2002-May-09 Thu	###	###	###	###			###	###	0.0
2002-May-08 Wed	###	7.2	###	###	27,186	###	###	###	0.0
2002-May-07 Tue	###	###	###	###	22,024	0	###	###	0.0
2002-May-06 Mon	###	###	###	###	24,671	0	###	###	0.0
2002-May-03 Fri	###	###	###	###			###	###	0.0
2002-May-02 Thu	###	7.2	###	###			74.7	74.7	0.0
2002-May-01 Wed	###	###	###	###	20,256	0	###	###	0.0
2002-Apr-30 Tue	###	7.2	###	###	36,129	###	28.0	28.0	0.0
2002-Apr-29 Mon	###	7.21	###	###			39.1	39.1	0.0
2002-Apr-26 Fri	###	###	###	###			72.4	72.4	0.0
2002-Apr-24 Wed	7.2	7.22	###	###	57,441	###	25.4	25.4	0.0
2002-Apr-23 Tue	###	7.25	###	7.22			###	###	0.5
2002-Apr-22 Mon	###	###	###	###	41,147	0	33.9	33.9	0.0
2002-Apr-19 Fri	7.2	7.21	###	###			###	###	0.0
2002-Apr-18 Thu	7.21	7.25	###	###	35,772	129,673	###	###	0.0
2002-Apr-17 Wed	7.21	7.25	###	7.2			30.8	30.8	0.5
2002-Apr-16 Tue	###	7.27	###	7.2			75.2	75.2	0.5
2002-Apr-15 Mon	###	###	###	###	88,888	0	73.6	73.6	0.0
2002-Apr-12 Fri	7.22	7.22	###	###	20,544	###	###	###	0.0
2002-Apr-11 Thu	###	###	###	###			###	###	0.0
2002-Apr-10 Wed	7.26	###	7.23	###	69,751	252,149	78.5	78.5	0.0
2002-Apr-09 Tue	7.2	###	###	7.23	137,657	0	###	###	###
2002-Apr-08 Mon	###	7.2	###	###	104,981	###	84.3	84.3	0.0
2002-Apr-05 Fri	###	###	7	###			74.8	74.8	0.0
2002-Apr-04 Thu	###	###	###	7			34.9	34.9	0.5
2002-Apr-03 Wed	###	###	###	7			###	###	0.5
2002-Apr-02 Tue	###	###	###	###			###	###	0.0
2002-Mar-28 Thu	###	###	###	###	66,184	0	26.2	26.2	0.0
2002-Mar-27 Wed	###	###	###	###			72.4	72.4	0.0
2002-Mar-26 Tue	7	###	7	###			###	###	0.0
2002-Mar-25 Mon	###	###	###	###			###	###	0.0
2002-Mar-22 Fri	###	###	###	###	38,872	0	###	###	0.0
2002-Mar-21 Thu	###	###	###	###			###	###	0.0
2002-Mar-20 Wed	7	###	7	###	37,381	###	###	###	0.0
2002-Mar-19 Tue	###	###	###	###	22,550	0	79.7	79.7	0.0
2002-Mar-18 Mon	###	###	###	###			###	###	0.0
2002-Mar-15 Fri	###	###	7	###			39.5	39.5	0.0
2002-Mar-14 Thu	###	###	###	###	21,886	0	33.0	33.0	0.0
2002-Mar-13 Wed	###	###	###	###	111,746	0	34.7	34.7	0.0
2002-Mar-12 Tue	###	###	###	###			###	###	0.0
2002-Mar-11 Mon	###	###	###	###			33.2	33.2	0.0
2002-Mar-08 Fri	###	###	###	###	26,171	0	73.4	73.4	0.0
2002-Mar-07 Thu	###	###	###	###	21,620	0	69.5	69.5	0.0
2002-Mar-06 Wed	7	###	7	###			74.5	74.5	0.0
2002-Mar-05 Tue	###	###	7	###			74.9	74.9	0.0
2002-Mar-04 Mon	###	###	###	7			35.7	35.7	0.5
2002-Mar-01 Fri	###	###	###	###			###	###	0.0
2002-Feb-28 Thu	7	###	###	###			33.7	33.7	0.0
2002-Feb-27 Wed	###	###	7	###			32.6	32.6	0.0
2002-Feb-26 Tue	###	###	7	###	31,255	###	75.9	75.9	0.0
2002-Feb-25 Mon	###	###	###	###			###	###	0.0
2002-Feb-22 Fri	7	###	7	###			###	###	0.0
2002-Feb-21 Thu	###	###	###	7	18,159	0	###	###	0.5
2002-Feb-20 Wed	###	###	###	###	174,041	0	###	###	0.0
2002-Feb-19 Tue	7.041	###	###	7			###	###	0.5
2002-Feb-18 Mon	7.071	7.071	7	###	58,041	408,347	###	###	0.0
2002-Feb-15 Fri	###	###	###	7.024	128,550	0	###	###	###
2002-Feb-14 Thu	###	7	###	###	31,286	###	75.5	75.5	0.0
2002-Feb-13 Wed	6.951	6.951	6.85	###			###	###	0.0
2002-Feb-12 Tue	###	7	###	###	43,976	###	36.0	36.0	0.0
2002-Feb-11 Mon	###	###	###	###	21,025	0	###	###	0.0
2002-Feb-08 Fri	6.8	###	6.75	###	21,856	###	80.9	80.9	0.0
2002-Feb-07 Thu	###	###	6.77	6.786	49,824	168,654	21.5	21.5	0.5
2002-Feb-06 Wed	###	###	6.84	###	35,623	###	###	###	0.0
2002-Feb-05 Tue	6.81	###	6.78	6.85	65,522	###	73.5	73.5	###
2002-Feb-04 Mon	6.78	6.81	6.75	6.81	34,170	231,672	###	###	###
2002-Feb-01 Fri	6.71	6.79	6.71	###			72.9	72.9	0.0
2002-Jan-31 Thu	6.72	6.79	6.72	6.72			66.2	66.2	0.5
2002-Jan-30 Wed	6.7	6.75	6.7	6.7	69,389	466,641	###	###	0.5
2002-Jan-29 Tue	6.72	6.73	6.7	6.7			31.4	31.4	0.5
2002-Jan-28 Mon	6.76	6.76	6.76	6.76	0				0.5
2002-Jan-25 Fri	6.8	6.8	6.75	6.76			###	###	0.5
2002-Jan-24 Thu	###	6.8	###	6.8	28,840	98,056	85.2	85.2	0.5
2002-Jan-23 Wed	###	6.79	###	###	10,027	34,041	18.9	18.9	0.0
2002-Jan-22 Tue	6.71	6.79	###	6.79	31,259	106,124	###	###	0.5
2002-Jan-21 Mon	6.7	6.7	###	6.7			67.9	67.9	0.5
2002-Jan-18 Fri	6.72	6.72	###	###	513,472	###	###	###	0.0
2002-Jan-17 Thu	6.72	6.72	###	###			27.7	27.7	0.0
2002-Jan-16 Wed	6.7	###	###	###			72.7	72.7	0.0
2002-Jan-15 Tue	###	6.75	###	6.72			74.1	74.1	0.5
2002-Jan-14 Mon	6.58	6.7	6.58	6.7			###	###	0.5
2002-Jan-11 Fri	6.51	6.73	6.51	6.57			###	###	###
2002-Jan-10 Thu	6.55	###	6.51	6.51			29.3	29.3	###
2002-Jan-09 Wed	6.577	###	6.55	6.55			29.6	29.6	0.5
2002-Jan-08 Tue	6.58	###	6.56	6.56	48,541	###	###	###	0.5
2002-Jan-07 Mon	###	###	6.57	6.59	27,946	###	###	###	###
2002-Jan-04 Fri	6.7	6.7	###	###			###	###	0.0
2002-Jan-03 Thu	6.72	6.75	6.59	###	16,782	###	17.0	17.0	0.0
2002-Jan-02 Wed	6.58	6.72	6.58	6.72	5,350	35,577	83.5	83.5	0.5
2001-Dec-31 Mon	6.782	6.782	6.59	###			###	###	0.0
2001-Dec-28 Fri	###	6.78	###	6.724			73.0	73.0	###
2001-Dec-27 Thu	###	###	###	###	3,349	0	62.2	62.2	0.0
2001-Dec-24 Mon	###	6.79	###	###			14.8	14.8	0.0
2001-Dec-21 Fri	###	6.75	###	6.74	59,226	199,887	78.7	78.7	###
2001-Dec-20 Thu	6.5	###	6.5	6.558	20,227	###	###	###	0.5
2001-Dec-19 Wed	6.5	6.5	6.45	6.5	57,941	###	###	###	0.5
2001-Dec-18 Tue	6.4	6.47	6.4	6.45			###	###	###
2001-Dec-17 Mon	###	6.45	###	6.4	46,472	149,872	80.0	80.0	0.5
2001-Dec-14 Fri	6.4	6.45	6.355	6.355			28.5	28.5	###
2001-Dec-13 Thu	###	6.4	###	6.4			###	###	0.5
2001-Dec-12 Wed	6.45	6.45	###	###			26.3	26.3	0.0
2001-Dec-11 Tue	6.45	6.5	6.4	6.45	33,777	###	71.8	71.8	###
2001-Dec-10 Mon	6.5	6.5	###	6.43	55,056	###	###	###	###
2001-Dec-07 Fri	###	6.5	###	6.44	42,846	139,249	###	###	0.5
2001-Dec-06 Thu	###	6.4	###	6.4	45,457	###	80.7	80.7	0.5
2001-Dec-05 Wed	###	###	6.29	###			75.5	75.5	0.0
2001-Dec-04 Tue	6.24	###	6.24	###			###	###	0.0
2001-Dec-03 Mon	###	###	6.21	6.22	29,958	###	###	###	0.4
2001-Nov-30 Fri	###	###	###	###			68.7	68.7	0.0
2001-Nov-29 Thu	6.23	###	6.23	6.25	163,323	508,751	###	###	###
2001-Nov-28 Wed	6.2	6.24	6.2	6.24	37,820	235,240	###	###	0.4
2001-Nov-27 Tue	6.2	6.22	###	6.2			72.0	72.0	0.4
2001-Nov-26 Mon	6.2	6.22	###	6.22			###	###	0.4
2001-Nov-23 Fri	6.2	6.22	###	###			###	###	0.0
2001-Nov-22 Thu	6.24	6.24	6.2	6.2			###	###	0.4
2001-Nov-21 Wed	6.26	6.26	6.23	6.24	27,141	###	31.8	31.8	0.4
2001-Nov-20 Tue	6.25	###	6.24	6.26	45,047	140,546	###	###	0.4
2001-Nov-19 Mon	6.22	6.25	6.21	6.25	22,827	###	66.6	66.6	###
2001-Nov-16 Fri	###	6.22	6.181	6.181	23,279	144,341	###	###	###
2001-Nov-15 Thu	6.21	6.23	###	###			34.9	34.9	0.0
2001-Nov-14 Wed	###	6.21	###	6.2	60,057	186,476	72.3	72.3	0.4
2001-Nov-13 Tue	###	6.2	###	###			75.5	75.5	0.0
2001-Nov-12 Mon	6.143	###	###	###	51,779	0	###	###	0.0
2001-Nov-09 Fri	6.2	6.2	###	###			###	###	0.0
2001-Nov-08 Thu	###	6.2	###	6.2			74.9	74.9	0.4
2001-Nov-07 Wed	###	###	###	###	531,680	0	###	###	0.0
2001-Nov-06 Tue	###	###	###	###			67.4	67.4	0.0
2001-Nov-05 Mon	6	###	6	###	25,874	77,622	86.1	86.1	0.0
2001-Nov-02 Fri	###	###	6	6			13.2	13.2	0.4
2001-Nov-01 Thu	###	###	###	###	34,752	0	75.2	75.2	0.0
2001-Oct-31 Wed	###	###	###	###			###	###	0.0
2001-Oct-30 Tue	###	###	###	###			19.4	19.4	0.0
2001-Oct-29 Mon	6.26	###	6.26	6.28			71.8	71.8	0.4
2001-Oct-26 Fri	###	6.22	###	###	86,281	###	###	###	0.0
2001-Oct-25 Thu	###	6.2	###	###	48,583	###	###	###	0.0
2001-Oct-24 Wed	###	###	###	6.145			79.2	79.2	0.4
2001-Oct-23 Tue	###	###	###	###	40,186	0	###	###	0.0
2001-Oct-22 Mon	6.059	###	###	###	99,448	0	75.6	75.6	0.0
2001-Oct-19 Fri	6.049	###	###	###			###	###	0.0
2001-Oct-18 Thu	###	###	###	###	67,443	0	###	###	0.0
2001-Oct-17 Wed	###	###	###	###	38,323	0	68.3	68.3	0.0
2001-Oct-16 Tue	6.152	6.2	###	###			###	###	0.0
2001-Oct-15 Mon	6.2	6.2	6.159	6.159			###	###	###
2001-Oct-12 Fri	6.2	6.22	###	###	64,776	201,453	30.3	30.3	0.0
2001-Oct-11 Thu	5.857	###	5.857	###	100,678	###	###	###	0.0
2001-Oct-10 Wed	5.83	5.84	5.81	5.83			72.8	72.8	###
2001-Oct-09 Tue	5.72	5.85	5.71	5.83	108,079	###	###	###	###
2001-Oct-08 Mon	###	5.77	###	5.72	109,540	316,022	###	###	0.4
2001-Oct-05 Fri	5.85	5.85	5.78	5.78			###	###	0.4
2001-Oct-04 Thu	5.755	5.85	5.73	5.85			###	###	0.4
2001-Oct-03 Wed	###	5.8	###	###	62,550	###	###	###	0.0
2001-Oct-02 Tue	5.7	5.7	###	###	114,789	327,148	###	###	0.0
2001-Oct-01 Mon	5.73	###	###	###	21,576	0	###	###	0.0
2001-Sep-28 Fri	5.8	5.85	5.56	###	78,872	###	12.7	12.7	0.0
2001-Sep-27 Thu	5.76	5.78	5.7	5.78			###	###	0.4
2001-Sep-26 Wed	5.72	5.8	###	5.682	73,981	214,544	21.6	21.6	0.4
2001-Sep-25 Tue	###	5.71	###	5.7	101,240	289,040	###	###	0.4
2001-Sep-24 Mon	5.85	5.85	5.55	5.55			12.1	12.1	###
2001-Sep-21 Fri	5.8	5.8	###	5.72	62,772	###	###	###	0.4
2001-Sep-20 Thu	6.2	6.2	5.85	###	137,749	###	###	###	0.0
2001-Sep-19 Wed	###	6.23	###	6.2			69.3	69.3	0.4
2001-Sep-18 Tue	###	6.2	###	###			###	###	0.0
2001-Sep-17 Mon	6.25	###	###	###	38,946	0	###	###	0.0
2001-Sep-14 Fri	6.42	6.44	###	###			###	###	0.0
2001-Sep-13 Thu	###	6.5	6.4	6.41	25,941	###	22.1	22.1	0.5
2001-Sep-12 Wed	###	6.53	6.26	6.46	23,358	149,374	79.4	79.4	###
2001-Sep-11 Tue	6.55	6.7	6.55	6.7			86.4	86.4	0.5
2001-Sep-10 Mon	6.422	6.55	6.4	6.55			###	###	0.5
2001-Sep-07 Fri	6.44	6.45	###	6.45			71.7	71.7	###
2001-Sep-06 Thu	###	6.44	###	6.44			79.8	79.8	0.5
2001-Sep-05 Wed	6.4	6.41	6.2	###			29.3	29.3	0.0
2001-Sep-04 Tue	6.55	6.55	###	6.44			###	###	0.5
2001-Sep-03 Mon	6.59	6.75	6.5	###			25.3	25.3	0.0
2001-Aug-31 Fri	###	###	6.55	6.55	31,381	102,772	###	###	0.5
2001-Aug-30 Thu	7.083	7.083	###	###			###	###	0.0
2001-Aug-29 Wed	###	###	###	###	9,689	0	###	###	0.0
2001-Aug-28 Tue	###	###	###	###	32,580	0	###	###	0.0
2001-Aug-27 Mon	###	###	###	###	86,454	0	83.0	83.0	0.0
2001-Aug-24 Fri	6.85	###	6.85	###	47,243	###	###	###	0.0
2001-Aug-23 Thu	6.83	6.86	6.83	6.85	20,878	###	73.2	73.2	###
2001-Aug-22 Wed	###	###	6.83	6.83	31,789	108,559	###	###	0.5
2001-Aug-21 Tue	###	###	###	###	104,643	0	29.9	29.9	0.0
2001-Aug-20 Mon	###	###	###	###	49,744	0	###	###	0.0
2001-Aug-17 Fri	7	###	7	###	23,220	81,270	###	###	0.0
2001-Aug-16 Thu	###	###	###	###			22.3	22.3	0.0
2001-Aug-15 Wed	###	###	###	###			###	###	0.0
2001-Aug-14 Tue	###	###	7	###	25,271	88,448	74.7	74.7	0.0
2001-Aug-13 Mon	###	###	###	###			###	###	0.0
2001-Aug-10 Fri	###	###	###	###			###	###	0.0
2001-Aug-09 Thu	###	###	###	###			87.6	87.6	0.0
2001-Aug-08 Wed	###	7	6.85	###			###	###	0.0
2001-Aug-07 Tue	###	###	6.85	###	31,554	108,072	###	###	0.0
2001-Aug-06 Mon	###	7.2	###	###			90.0	90.0	0.0
2001-Aug-03 Fri	6.758	7	6.7	###	1,047,681	###	###	###	0.0
2001-Aug-02 Thu	6.647	6.75	6.647	6.75			###	###	0.5
2001-Aug-01 Wed	6.7	6.7	###	###			26.4	26.4	0.0
2001-Jul-31 Tue	###	6.7	###	6.7			74.4	74.4	0.5
2001-Jul-30 Mon	###	6.7	###	###	25,955	86,949	79.3	79.3	0.0
2001-Jul-27 Fri	###	###	###	###			###	###	0.0
2001-Jul-26 Thu	6.54	###	6.54	###	50,425	164,889	###	###	0.0
2001-Jul-25 Wed	6.55	6.55	6.51	6.54	27,754	###	42.1	42.1	0.5
2001-Jul-24 Tue	6.56	###	6.52	6.55	12,978	###	###	###	0.5
2001-Jul-23 Mon	6.7	6.74	6.55	6.55	74,287	###	22.2	22.2	0.5
2001-Jul-20 Fri	###	6.7	###	###	12,507,942	###	###	###	0.0
2001-Jul-19 Thu	6.55	###	6.55	###			76.5	76.5	0.0
2001-Jul-18 Wed	6.541	###	6.5	6.55			77.3	77.3	0.5
2001-Jul-17 Tue	6.551	###	6.49	6.5			###	###	0.5
2001-Jul-16 Mon	###	###	6.56	6.57	269,984	885,547	###	###	###
2001-Jul-13 Fri	6.59	###	6.56	###			75.1	75.1	0.0
2001-Jul-12 Thu	###	###	6.53	6.53			22.0	22.0	###
2001-Jul-11 Wed	###	###	###	###			92.4	92.4	0.0
2001-Jul-10 Tue	6.41	6.5	###	###	38,274	###	###	###	0.0
2001-Jul-09 Mon	6.46	6.46	6.4	6.41			30.3	30.3	0.5
2001-Jul-06 Fri	###	6.52	6.47	6.47			###	###	0.5
2001-Jul-05 Thu	6.56	6.75	6.5	6.5	63,145	###	26.0	26.0	0.5
2001-Jul-04 Wed	###	###	6.54	###	53,824	###	###	###	0.0
2001-Jul-03 Tue	###	###	6.52	###			###	###	0.0
2001-Jul-02 Mon	###	###	6.52	6.547			###	###	0.5
2001-Jun-29 Fri	###	6.75	###	###	48,278	###	###	###	0.0
2001-Jun-28 Thu	###	6.75	###	6.75	20,357	###	72.7	72.7	0.5
2001-Jun-27 Wed	6.75	6.76	###	6.71	68,825	232,628	###	###	###
2001-Jun-26 Tue	###	6.71	6.55	6.7	48,474	321,382	###	###	0.5
2001-Jun-25 Mon	6.55	###	6.54	###			82.0	82.0	0.0
2001-Jun-22 Fri	###	###	6.55	6.55			###	###	0.5
2001-Jun-21 Thu	###	###	6.58	###	52,776	###	###	###	0.0
2001-Jun-20 Wed	###	###	6.53	###			70.6	70.6	0.0
2001-Jun-19 Tue	###	###	6.58	###			76.6	76.6	0.0
2001-Jun-18 Mon	###	6.7	###	###			###	###	0.0
2001-Jun-15 Fri	6.7	6.7	###	###			###	###	0.0
2001-Jun-14 Thu	6.75	6.75	###	###	26,942	90,929	###	###	0.0
2001-Jun-13 Wed	6.657	6.7	###	6.7	25,154	###	76.7	76.7	0.5
2001-Jun-12 Tue	6.53	###	6.53	###	27,522	89,859	82.1	82.1	0.0
2001-Jun-11 Mon	6.53	6.53	6.53	6.53	0				###
2001-Jun-08 Fri	6.56	6.58	6.51	6.53			###	###	###
2001-Jun-07 Thu	###	6.56	6.5	6.56			###	###	0.5
2001-Jun-06 Wed	6.5	6.57	6.5	6.52	24,881	###	###	###	0.5
2001-Jun-05 Tue	6.59	6.59	6.48	###			28.5	28.5	0.0
2001-Jun-04 Mon	###	###	6.59	6.59			###	###	###
2001-Jun-01 Fri	###	###	###	###			31.2	31.2	0.0
2001-May-31 Thu	###	###	###	###	17,175	0	35.9	35.9	0.0
2001-May-30 Wed	6.5	###	6.5	###			###	###	0.0
2001-May-29 Tue	6.48	6.5	6.44	6.5	105,748	684,189	###	###	0.5
2001-May-28 Mon	###	###	6.43	6.45			26.6	26.6	###
2001-May-25 Fri	6.55	6.55	6.51	6.51	25,955	169,486	###	###	###
2001-May-24 Thu	6.55	6.55	6.51	6.51			###	###	###
2001-May-23 Wed	6.48	6.55	6.47	6.55	20,987	136,625	79.2	79.2	0.5
2001-May-22 Tue	###	6.5	6.4	6.48	27,479	###	###	###	0.5
2001-May-21 Mon	###	###	6.45	6.45			###	###	###
2001-May-18 Fri	###	###	6.56	6.56	43,680	143,270	###	###	0.5
2001-May-17 Thu	###	###	6.53	###	31,942	###	84.6	84.6	0.0
2001-May-16 Wed	###	###	6.45	6.54			28.7	28.7	0.5
2001-May-15 Tue	6.41	6.55	###	6.55	15,048	49,282	###	###	0.5
2001-May-14 Mon	6.5	6.5	###	###			19.5	19.5	0.0
2001-May-11 Fri	###	6.7	6.49	6.51	27,353	###	###	###	###
2001-May-10 Thu	###	6.78	6.5	6.55			16.7	16.7	0.5
2001-May-09 Wed	6.54	6.7	6.54	###	35,720	###	85.7	85.7	0.0
2001-May-08 Tue	6.45	###	6.44	6.56	73,522	236,740	###	###	0.5
2001-May-07 Mon	6.427	6.48	6.427	6.48	14,448	93,240	###	###	0.5
2001-May-04 Fri	6.423	6.49	6.4	6.4			28.0	28.0	0.5
2001-May-03 Thu	###	6.4	6.27	6.4			###	###	0.5
2001-May-02 Wed	6.26	###	6.26	6.27	20,043	###	###	###	0.4
2001-May-01 Tue	###	###	6.21	6.23	27,423	85,148	###	###	0.4
2001-Apr-30 Mon	6.42	6.45	###	###	37,178	###	19.7	19.7	0.0
2001-Apr-27 Fri	6.428	6.45	###	6.41	28,857	###	###	###	0.5
2001-Apr-26 Thu	###	###	###	6.5			###	###	0.5
2001-Apr-25 Wed	6.56	6.56	6.56	6.56	0				0.5
2001-Apr-24 Tue	###	6.56	###	6.56	72,073	###	88.5	88.5	0.5
2001-Apr-23 Mon	###	6.5	###	###			29.3	29.3	0.0
2001-Apr-20 Fri	###	###	###	6.4	14,842	0	27.1	27.1	0.5
2001-Apr-19 Thu	6.4	6.42	###	###			31.5	31.5	0.0
2001-Apr-18 Wed	###	6.4	###	6.4	42,271	###	71.4	71.4	0.5
2001-Apr-17 Tue	###	6.4	###	###			76.6	76.6	0.0
2001-Apr-16 Mon	6.4	6.4	6.4	6.4	0				0.5
2001-Apr-13 Fri	6.4	6.4	6.4	6.4	0				0.5
2001-Apr-12 Thu	###	6.4	###	6.4			###	###	0.5
2001-Apr-11 Wed	6.57	6.57	###	###			10.3	10.3	0.0
2001-Apr-10 Tue	6.7	6.7	###	6.654			###	###	0.5
2001-Apr-09 Mon	6.41	6.8	6.41	6.7	152,644	###	###	###	0.5
2001-Apr-06 Fri	###	6.4	###	###			89.0	89.0	0.0
2001-Apr-05 Thu	###	6.2	###	###	61,273	189,946	68.1	68.1	0.0
2001-Apr-04 Wed	###	###	###	###	21,486	0	77.1	77.1	0.0
2001-Apr-03 Tue	###	6.2	###	###			35.3	35.3	0.0
2001-Apr-02 Mon	###	###	###	###			91.5	91.5	0.0
2001-Mar-30 Fri	###	6	5.887	5.887	43,380	257,829	###	###	###
2001-Mar-29 Thu	5.85	###	5.82	###	41,271	###	77.2	77.2	0.0
2001-Mar-28 Wed	###	###	5.85	5.88	41,880	###	###	###	0.4
2001-Mar-27 Tue	###	6	###	###	20,380	61,140	###	###	0.0
2001-Mar-26 Mon	###	###	###	###			###	###	0.0
2001-Mar-23 Fri	6.25	6.28	###	###	45,644	143,322	33.0	33.0	0.0
2001-Mar-22 Thu	6.24	6.28	6.22	6.28			###	###	0.4
2001-Mar-21 Wed	6.23	###	6.22	###			###	###	0.0
2001-Mar-20 Tue	###	6.25	###	6.25	37,687	117,771	###	###	###
2001-Mar-19 Mon	6.2	6.2	###	###			###	###	0.0
2001-Mar-16 Fri	###	6.2	###	6.2	37,086	###	70.4	70.4	0.4
2001-Mar-15 Thu	###	###	###	###			40.2	40.2	0.0
2001-Mar-14 Wed	###	###	###	###			###	###	0.0
2001-Mar-13 Tue	6.28	6.28	###	###	37,670	118,283	###	###	0.0
2001-Mar-12 Mon	6.27	###	6.27	###	10,676	###	82.9	82.9	0.0
2001-Mar-09 Fri	6.27	###	6.25	6.27	22,088	69,025	###	###	0.4
2001-Mar-08 Thu	6.27	###	6.25	6.27			###	###	0.4
2001-Mar-07 Wed	6.26	###	6.25	6.25			###	###	###
2001-Mar-06 Tue	###	6.26	###	6.24	29,525	###	###	###	0.4
2001-Mar-05 Mon	6.29	###	###	###			20.5	20.5	0.0
2001-Mar-02 Fri	###	6.29	###	6.25	39,726	###	83.7	83.7	###
2001-Mar-01 Thu	###	###	###	###	21,285	0	22.6	22.6	0.0
2001-Feb-28 Wed	6.2	6.2	###	###	33,220	102,982	27.5	27.5	0.0
2001-Feb-27 Tue	###	6.25	###	6.2	24,226	###	###	###	0.4
2001-Feb-26 Mon	###	6.4	###	###	64,041	###	###	###	0.0
2001-Feb-23 Fri	###	###	6.25	###			73.0	73.0	0.0
2001-Feb-22 Thu	###	6.29	###	6.29			###	###	###
2001-Feb-21 Wed	6.2	6.2	###	###			36.5	36.5	0.0
2001-Feb-20 Tue	6.2	6.28	6.2	6.2			69.8	69.8	0.4
2001-Feb-19 Mon	###	6.2	###	6.2	372,642	###	###	###	0.4
2001-Feb-16 Fri	###	###	###	###			###	###	0.0
2001-Feb-15 Thu	###	###	###	6.2	50,386	0	###	###	0.4
2001-Feb-14 Wed	###	###	###	###			75.3	75.3	0.0
2001-Feb-13 Tue	###	###	###	###			###	###	0.0
2001-Feb-12 Mon	###	6.45	###	###	22,722	73,278	###	###	0.0
2001-Feb-09 Fri	6.5	6.5	###	###	52,052	###	14.3	14.3	0.0
2001-Feb-08 Thu	6.41	6.53	6.41	6.47	49,985	###	###	###	0.5
2001-Feb-07 Wed	6.4	6.45	6.4	6.42			###	###	0.5
2001-Feb-06 Tue	6.4	6.4	###	###	167,089	534,684	###	###	0.0
2001-Feb-05 Mon	###	6.4	###	6.4	24,670	78,944	76.9	76.9	0.5
2001-Feb-02 Fri	###	6.4	###	###			###	###	0.0
2001-Feb-01 Thu	###	###	###	###	54,089	0	70.1	70.1	0.0
2001-Jan-31 Wed	###	###	6.27	###	89,551	280,742	###	###	0.0
2001-Jan-30 Tue	6.28	###	6.26	###			###	###	0.0
2001-Jan-29 Mon	###	###	###	6.28			82.7	82.7	0.4
2001-Jan-25 Thu	###	6.25	###	6.25			###	###	###
2001-Jan-24 Wed	###	###	###	###	49,988	0	###	###	0.0
2001-Jan-23 Tue	###	###	###	###			###	###	0.0
2001-Jan-22 Mon	6.151	###	###	###	35,324	0	###	###	0.0
2001-Jan-19 Fri	6.23	6.25	###	###			22.7	22.7	0.0
2001-Jan-18 Thu	###	6.25	###	6.25			###	###	###
2001-Jan-17 Wed	###	###	###	###			###	###	0.0
2001-Jan-16 Tue	###	###	###	###	28,940	0	###	###	0.0
2001-Jan-15 Mon	###	###	###	###	21,123	0	38.6	38.6	0.0
2001-Jan-12 Fri	###	###	###	###			###	###	0.0
2001-Jan-11 Thu	###	###	###	###	104,874	0	78.0	78.0	0.0
2001-Jan-10 Wed	###	###	###	###	24,856	0	75.5	75.5	0.0
2001-Jan-09 Tue	###	###	###	###	31,143	0	###	###	0.0
2001-Jan-08 Mon	###	###	###	###	31,550	0	74.2	74.2	0.0
2001-Jan-05 Fri	5.921	###	###	###			###	###	0.0
2001-Jan-04 Thu	5.88	###	5.85	###			81.2	81.2	0.0
2001-Jan-03 Wed	5.86	5.88	5.85	5.88	8,182	47,987	78.6	78.6	0.4
2001-Jan-02 Tue	###	###	5.82	5.88	9,347	###	###	###	0.4
2001-Jan-01 Mon	5.8	###	5.8	5.89	75,228	###	###	###	###
2000-Dec-29 Fri	5.8	###	5.8	5.89	75,228	###	###	###	###
2000-Dec-28 Thu	5.82	5.84	5.8	5.8			28.8	28.8	0.4
2000-Dec-27 Wed	5.7	5.84	5.7	5.83	44,783	###	84.9	84.9	###
2000-Dec-26 Tue	5.81	5.84	5.7	5.7	34,279	197,789	###	###	0.4
2000-Dec-25 Mon	5.81	5.84	5.7	5.7	34,279	197,789	###	###	0.4
2000-Dec-22 Fri	5.81	5.84	5.7	5.7	34,279	197,789	###	###	0.4
2000-Dec-21 Thu	5.78	5.82	5.73	5.81			76.7	76.7	###
2000-Dec-20 Wed	5.72	5.84	5.72	5.82			87.5	87.5	0.4
2000-Dec-19 Tue	###	5.72	###	5.72	17,752	50,770	###	###	0.4
2000-Dec-18 Mon	5.7	5.72	###	###	25,646	73,347	33.7	33.7	0.0
2000-Dec-15 Fri	5.71	5.8	###	5.7	47,156	136,752	41.8	41.8	0.4
2000-Dec-14 Thu	5.82	5.85	###	###			33.5	33.5	0.0
2000-Dec-13 Wed	5.82	5.84	5.8	5.84	79,749	###	###	###	0.4
2000-Dec-12 Tue	5.83	5.87	5.78	###	85,286	###	###	###	0.0
2000-Dec-11 Mon	5.82	5.87	5.78	5.8	82,244	479,071	###	###	0.4
2000-Dec-08 Fri	5.87	###	5.8	5.82	53,655	###	29.1	29.1	0.4
2000-Dec-07 Thu	5.74	5.89	5.74	5.85	120,320	###	83.5	83.5	0.4
2000-Dec-06 Wed	###	5.75	5.7	5.74			79.3	79.3	0.4
2000-Dec-05 Tue	5.73	5.75	###	###	119,942	###	32.6	32.6	0.0
2000-Dec-04 Mon	###	5.73	###	5.73	35,944	102,979	###	###	###
2000-Dec-01 Fri	###	5.7	###	###	27,743	###	###	###	0.0
2000-Nov-30 Thu	5.73	5.73	5.7	5.73	39,788	227,388	###	###	###
2000-Nov-29 Wed	5.7	5.73	###	5.73			###	###	###
2000-Nov-28 Tue	###	5.7	###	5.7	18,371	52,357	83.3	83.3	0.4
2000-Nov-27 Mon	###	###	###	###			###	###	0.0
2000-Nov-24 Fri	###	###	###	###			28.8	28.8	0.0
2000-Nov-23 Thu	###	5.7	5.54	###			32.6	32.6	0.0
2000-Nov-22 Wed	###	5.73	###	###	32,520	###	78.4	78.4	0.0
2000-Nov-21 Tue	###	###	5.55	###	59,286	###	###	###	0.0
2000-Nov-20 Mon	###	###	5.58	###			79.9	79.9	0.0
2000-Nov-17 Fri	###	###	###	###			28.0	28.0	0.0
2000-Nov-16 Thu	5.51	###	5.51	###	24,989	68,844	88.8	88.8	0.0
2000-Nov-15 Wed	###	###	5.51	5.51			###	###	###
2000-Nov-13 Mon	5.7	5.75	###	###	39,589	###	###	###	0.0
2000-Nov-10 Fri	5.78	5.78	5.7	5.7			###	###	0.4
2000-Nov-09 Thu	5.84	5.88	5.82	5.87	47,689	278,980	69.9	69.9	###
2000-Nov-08 Wed	5.85	5.85	5.8	5.81			26.4	26.4	###
2000-Nov-07 Tue	5.71	5.8	5.7	5.8	23,779	136,729	###	###	0.4
2000-Nov-06 Mon	5.8	5.8	5.7	5.77	20,682	118,921	30.9	30.9	0.4
2000-Nov-03 Fri	5.7	5.85	###	5.85			84.6	84.6	0.4
2000-Nov-02 Thu	5.71	5.75	###	5.7			29.8	29.8	0.4
2000-Nov-01 Wed	###	5.71	###	5.71			74.9	74.9	0.4
2000-Oct-31 Tue	###	5.7	###	###	28,754	81,948	84.7	84.7	0.0
2000-Oct-30 Mon	###	###	5.78	5.8	255,342	###	###	###	0.4
2000-Oct-27 Fri	5.827	###	5.827	###	87,528	###	80.4	80.4	0.0
2000-Oct-26 Thu	5.56	5.85	5.56	5.85			94.2	94.2	0.4
2000-Oct-25 Wed	###	###	5.5	###			###	###	0.0
2000-Oct-24 Tue	5.55	5.59	5.51	5.55			74.3	74.3	###
2000-Oct-23 Mon	5.5	5.55	5.48	5.55			79.9	79.9	###
2000-Oct-20 Fri	5.58	5.59	5.5	5.59			###	###	###
2000-Oct-19 Thu	###	###	5.55	###			###	###	0.0
2000-Oct-18 Wed	5.49	5.59	5.49	5.55			###	###	###
2000-Oct-17 Tue	5.51	###	5.46	###	31,274	85,378	85.7	85.7	0.0
2000-Oct-16 Mon	5.4	5.5	5.4	5.5	60,157	327,855	80.2	80.2	0.4
2000-Oct-13 Fri	5.47	5.48	5.4	5.4			26.2	26.2	0.4
2000-Oct-12 Thu	5.449	5.5	5.449	5.45	19,888	108,876	###	###	###
2000-Oct-11 Wed	5.5	5.544	5.5	5.544			###	###	###
2000-Oct-10 Tue	5.45	5.55	5.45	5.45			74.2	74.2	###
2000-Oct-09 Mon	5.45	5.5	5.45	5.5	36,278	198,622	###	###	0.4
2000-Oct-06 Fri	5.4	5.52	5.4	5.52			###	###	0.4
2000-Oct-05 Thu	5.5	5.5	5.4	5.4			18.4	18.4	0.4
2000-Oct-04 Wed	5.49	5.52	5.45	5.52	31,049	###	###	###	0.4
2000-Oct-03 Tue	5.4	5.47	###	5.47	30,349	###	76.6	76.6	###
2000-Oct-02 Mon	5.4	5.45	###	5.45			###	###	###
2000-Sep-29 Fri	###	5.4	###	5.4			###	###	0.4
2000-Sep-28 Thu	###	5.44	###	5.4			###	###	0.4
2000-Sep-27 Wed	###	5.45	###	5.45			80.3	80.3	###
2000-Sep-26 Tue	###	5.42	###	###	33,449	90,646	###	###	0.0
2000-Sep-25 Mon	###	###	###	###	17,347	0	###	###	0.0
2000-Sep-22 Fri	###	###	5.25	###			83.9	83.9	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-01-13 15:44:58 thru 2026-01-13 15:45:02 for 0 hrs 0 min 4 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000