(BSL) BLUESCOPE STEEL 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 Thu 25-Jul-31 04:12:12 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BSL) BLUESCOPE STEEL LIMITED Daily Prices...

TOC Company Info for BSL Limits

Company Details for (BSL) BLUESCOPE STEEL LIMITED

Listing Code	BSL
Listing Name	BLUESCOPE STEEL LIMITED
GICS Sector	Materials
ISIN Name	BLUESCOPE STEEL LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BSL0

Maximum Price date available .. Wednesday 30th July 2025
Latest price with VOLUME for BSL .. Wednesday 30th July 2025

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.245	###	2.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BSL Bottom

End of day Prices (full format),

76800 Days for (BSL) BLUESCOPE STEEL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jul-30 Wed	24.28	###	24.2	24.42			68.7	68.7	1.7
2025-Jul-29 Tue	24.75	24.82	###	###	926,043	###	27.3	27.3	0.0
2025-Jul-28 Mon	###	###	24.75	24.82			37.9	37.9	1.8
2025-Jul-25 Fri	25.2	###	###	24.83	857,549	0	24.5	24.5	###
2025-Jul-24 Thu	25.54	25.58	25.27	25.4	1,066,826	27,124,051	33.6	33.6	1.8
2025-Jul-23 Wed	###	###	###	###			###	###	0.0
2025-Jul-22 Tue	24.43	###	24.43	###			###	###	0.0
2025-Jul-21 Mon	###	24.43	###	###	551,777	6,739,956	###	###	0.0
2025-Jul-18 Fri	24.4	24.56	###	###			26.3	26.3	0.0
2025-Jul-17 Thu	###	24.21	23.78	###	1,193,487	28,637,720	64.2	64.2	0.0
2025-Jul-16 Wed	23.81	###	###	23.74	1,272,146	0	31.5	31.5	1.7
2025-Jul-15 Tue	24.7	24.73	###	###			###	###	0.0
2025-Jul-14 Mon	24.56	24.78	###	###	1,082,580	###	###	###	0.0
2025-Jul-11 Fri	###	###	24.25	24.56	1,326,682	###	21.7	21.7	1.8
2025-Jul-10 Thu	24.78	###	24.48	24.56	733,558	8,978,749	###	###	1.8
2025-Jul-09 Wed	###	24.88	24.44	24.58			###	###	1.8
2025-Jul-08 Tue	###	###	###	24.53			72.4	72.4	1.8
2025-Jul-07 Mon	###	###	###	24.41	676,387	0	###	###	###
2025-Jul-04 Fri	24.51	24.52	###	###	752,989	9,231,645	21.3	21.3	0.0
2025-Jul-03 Thu	###	###	###	24.26	1,366,577	0	73.7	73.7	1.7
2025-Jul-02 Wed	###	###	###	###			88.0	88.0	0.0
2025-Jul-01 Tue	###	23.24	###	22.87	871,082	10,121,972	###	###	###
2025-Jun-30 Mon	###	23.485	22.875	###			###	###	0.0
2025-Jun-27 Fri	###	###	22.975	###	1,290,428	###	32.9	32.9	0.0
2025-Jun-26 Thu	###	###	22.2	22.55			71.2	71.2	###
2025-Jun-25 Wed	22.24	22.52	###	22.44	1,576,073	17,746,581	###	###	1.6
2025-Jun-24 Tue	22.56	###	###	22.45			###	###	###
2025-Jun-23 Mon	###	###	###	22.23			30.5	30.5	1.6
2025-Jun-20 Fri	22.88	22.88	22.45	22.46			22.1	22.1	1.6
2025-Jun-19 Thu	###	###	22.55	###			###	###	0.0
2025-Jun-18 Wed	22.55	22.71	###	###	1,093,874	###	73.1	73.1	0.0
2025-Jun-17 Tue	###	22.74	22.48	###			68.9	68.9	0.0
2025-Jun-16 Mon	###	###	22.5	22.59			###	###	###
2025-Jun-13 Fri	22.75	22.85	###	22.53	3,156,027	###	36.6	36.6	###
2025-Jun-12 Thu	###	###	22.53	22.53			32.2	32.2	###
2025-Jun-11 Wed	22.82	###	22.44	22.44	2,396,284	###	24.9	24.9	1.6
2025-Jun-10 Tue	23.71	###	23.42	23.53	1,282,445	###	###	###	###
2025-Jun-06 Fri	###	###	23.51	23.77	1,201,823	14,127,429	29.2	29.2	1.7
2025-Jun-05 Thu	23.76	###	23.56	###	1,120,989	13,205,250	###	###	0.0
2025-Jun-04 Wed	###	24.46	###	###	1,737,242	###	###	###	0.0
2025-Jun-03 Tue	###	24.42	###	###			###	###	0.0
2025-Jun-02 Mon	###	24.88	23.75	23.75			30.7	30.7	###
2025-May-30 Fri	22.7	###	###	22.75	3,492,857	0	63.0	63.0	1.6
2025-May-29 Thu	###	###	22.7	###	1,282,823	14,560,041	###	###	0.0
2025-May-28 Wed	22.89	###	22.78	###			80.3	80.3	0.0
2025-May-27 Tue	###	###	22.46	22.71			###	###	1.6
2025-May-26 Mon	###	23.145	###	22.86			###	###	1.6
2025-May-23 Fri	23.25	23.48	###	23.27			###	###	1.7
2025-May-22 Thu	23.48	23.78	###	###	809,449	9,624,348	69.4	69.4	0.0
2025-May-21 Wed	###	24.2	23.53	###	820,987	19,592,854	###	###	0.0
2025-May-20 Tue	###	###	23.5	23.74			71.4	71.4	1.7
2025-May-19 Mon	###	###	###	###			24.0	24.0	0.0
2025-May-16 Fri	23.8	###	23.77	###			###	###	0.0
2025-May-15 Thu	###	###	###	23.78	786,570	0	35.4	35.4	1.7
2025-May-14 Wed	23.84	23.84	23.27	23.8			37.8	37.8	1.7
2025-May-13 Tue	###	23.75	###	23.75	1,080,672	12,832,980	81.5	81.5	###
2025-May-12 Mon	###	###	###	###	1,324,845	0	41.2	41.2	0.0
2025-May-09 Fri	###	###	22.84	###			###	###	0.0
2025-May-08 Thu	22.74	23.21	22.29	23.21			78.3	78.3	1.7
2025-May-07 Wed	###	23.27	22.84	###			###	###	0.0
2025-May-06 Tue	23.55	###	23.22	###	1,016,674	11,803,585	###	###	0.0
2025-May-05 Mon	###	###	23.52	23.52			###	###	###
2025-May-02 Fri	###	###	23.26	###			###	###	0.0
2025-May-01 Thu	23.79	###	###	###			30.2	30.2	0.0
2025-Apr-30 Wed	23.26	23.87	22.27	23.87			###	###	###
2025-Apr-29 Tue	###	23.43	###	###			69.5	69.5	0.0
2025-Apr-28 Mon	22.58	###	###	###			83.0	83.0	0.0
2025-Apr-24 Thu	22.45	22.54	###	22.27			###	###	###
2025-Apr-23 Wed	###	###	21.76	###	1,762,423	###	###	###	0.0
2025-Apr-22 Tue	###	21.56	###	21.47	1,148,478	###	73.8	73.8	###
2025-Apr-17 Thu	###	21.72	###	###			###	###	0.0
2025-Apr-16 Wed	21.24	###	21	###			###	###	0.0
2025-Apr-15 Tue	21.46	###	21.29	###			33.4	33.4	0.0
2025-Apr-14 Mon	21.4	###	21.2	21.2			26.4	26.4	1.5
2025-Apr-11 Fri	21	###	20.8	21.2	1,997,853	20,777,671	###	###	1.5
2025-Apr-10 Thu	21.7	###	21.24	###			31.8	31.8	0.0
2025-Apr-09 Wed	20	20.2	19.75	19.8			###	###	1.4
2025-Apr-08 Tue	20.81	###	20.27	20.55			16.8	16.8	1.5
2025-Apr-07 Mon	###	20.46	###	###	5,404,451	###	92.9	92.9	0.0
2025-Apr-04 Fri	###	###	###	20.5			###	###	1.5
2025-Apr-03 Thu	21.48	###	###	###			###	###	0.0
2025-Apr-02 Wed	###	###	###	21.58	1,527,985	0	###	###	###
2025-Apr-01 Tue	21.75	###	21.56	21.84			76.8	76.8	1.6
2025-Mar-31 Mon	21.46	21.81	21.2	21.28			38.8	38.8	1.5
2025-Mar-28 Fri	22.72	22.77	22.23	###	1,695,549	38,149,852	20.0	20.0	0.0
2025-Mar-27 Thu	###	###	###	###			78.1	78.1	0.0
2025-Mar-26 Wed	23.24	23.28	22.56	22.75			###	###	1.6
2025-Mar-25 Tue	###	23.045	###	22.7	1,442,354	16,619,523	###	###	###
2025-Mar-24 Mon	###	22.78	21.82	22.74	1,427,084	31,823,973	90.6	90.6	1.6
2025-Mar-21 Fri	###	###	22.29	###			###	###	0.0
2025-Mar-20 Thu	22.79	###	###	###			###	###	0.0
2025-Mar-19 Wed	22.72	###	###	22.75	1,978,029	0	###	###	1.6
2025-Mar-18 Tue	###	###	22.8	22.8			###	###	1.6
2025-Mar-17 Mon	###	###	22.7	23			66.7	66.7	1.6
2025-Mar-14 Fri	22.71	###	22.55	22.58			###	###	1.6
2025-Mar-13 Thu	23.52	23.79	22.545	22.76	2,896,926	###	###	###	1.6
2025-Mar-12 Wed	###	23.155	###	22.84	2,138,554	###	28.3	28.3	###
2025-Mar-11 Tue	###	###	###	###			78.3	78.3	0.0
2025-Mar-10 Mon	23.4	23.55	23.24	23.44	1,574,221	###	69.7	69.7	1.7
2025-Mar-07 Fri	###	###	###	23.27	1,771,980	0	###	###	1.7
2025-Mar-06 Thu	###	###	###	###			###	###	0.0
2025-Mar-05 Wed	24	###	###	###			###	###	0.0
2025-Mar-04 Tue	24.44	24.58	###	###			###	###	0.0
2025-Mar-03 Mon	###	###	###	24.56	2,108,056	0	86.5	86.5	1.8
2025-Feb-28 Fri	###	24.77	24.24	24.26	3,975,640	97,423,058	###	###	1.7
2025-Feb-27 Thu	24.5	###	###	24.83	1,435,023	0	###	###	###
2025-Feb-26 Wed	###	###	###	###	1,508,141	0	83.3	83.3	0.0
2025-Feb-25 Tue	###	24.48	24	###			###	###	0.0
2025-Feb-24 Mon	###	24.72	###	24.46	1,311,341	16,208,174	79.4	79.4	1.7
2025-Feb-21 Fri	###	24.59	###	24.29			###	###	###
2025-Feb-20 Thu	24.59	###	###	24.55	1,566,871	0	###	###	###
2025-Feb-19 Wed	###	###	###	24.82			###	###	1.8
2025-Feb-18 Tue	25.59	###	###	25.25	3,278,577	0	###	###	###
2025-Feb-17 Mon	23.5	25.41	###	25.25			###	###	###
2025-Feb-14 Fri	###	22.45	###	###	1,708,844	19,181,773	###	###	0.0
2025-Feb-13 Thu	21.5	###	21.5	###			83.5	83.5	0.0
2025-Feb-12 Wed	21.79	###	###	21.7			###	###	1.6
2025-Feb-11 Tue	###	###	21.79	21.79	1,476,921	16,091,054	###	###	###
2025-Feb-10 Mon	21.76	###	21.71	###	2,629,646	###	72.0	72.0	0.0
2025-Feb-07 Fri	###	###	21.24	21.51			###	###	###
2025-Feb-06 Thu	###	###	###	###			26.4	26.4	0.0
2025-Feb-05 Wed	###	21.24	###	###			###	###	0.0
2025-Feb-04 Tue	21.55	21.55	20.73	###			###	###	0.0
2025-Feb-03 Mon	21.25	21.8	###	21.29			78.0	78.0	###
2025-Jan-31 Fri	21.27	###	###	21.29			66.1	66.1	###
2025-Jan-30 Thu	###	###	20.82	###	1,591,673	###	30.0	30.0	0.0
2025-Jan-29 Wed	20.55	20.89	20.5	20.75			70.4	70.4	1.5
2025-Jan-28 Tue	###	###	###	20.58	2,158,048	0	###	###	1.5
2025-Jan-24 Fri	20.27	###	20	###			25.0	25.0	0.0
2025-Jan-23 Thu	20.41	20.46	###	###			27.4	27.4	0.0
2025-Jan-22 Wed	###	###	###	20.49			###	###	###
2025-Jan-21 Tue	20.7	20.83	20.55	###	2,138,155	44,238,426	32.8	32.8	0.0
2025-Jan-20 Mon	###	20.7	###	###	825,479	###	82.6	82.6	0.0
2025-Jan-17 Fri	###	20.375	###	###			76.2	76.2	0.0
2025-Jan-16 Thu	20.2	20.2	19.87	###	2,026,845	###	21.3	21.3	0.0
2025-Jan-15 Wed	19.8	19.84	19.625	19.81	1,184,173	###	###	###	###
2025-Jan-14 Tue	###	19.71	19.23	###	1,566,151	30,492,959	###	###	0.0
2025-Jan-13 Mon	###	19.57	###	###	1,484,471	14,525,548	30.3	30.3	0.0
2025-Jan-10 Fri	###	19.46	###	###	1,077,624	10,485,281	71.7	71.7	0.0
2025-Jan-09 Thu	###	###	18.85	###			31.7	31.7	0.0
2025-Jan-08 Wed	###	19.47	###	###	1,396,878	###	84.9	84.9	0.0
2025-Jan-07 Tue	18.89	###	18.88	###	1,506,183	###	79.6	79.6	0.0
2025-Jan-06 Mon	###	###	18.87	###			39.6	39.6	0.0
2025-Jan-03 Fri	18.78	###	18.74	###			###	###	0.0
2025-Jan-02 Thu	18.7	###	###	18.84			###	###	1.3
2024-Dec-31 Tue	###	###	###	###	922,887	0	###	###	0.0
2024-Dec-30 Mon	###	19.28	18.87	###			23.2	23.2	0.0
2024-Dec-27 Fri	###	###	19.145	19.22			22.8	22.8	1.4
2024-Dec-24 Tue	19.4	###	19.28	###	244,355	2,355,582	###	###	0.0
2024-Dec-23 Mon	19.24	19.45	19.2	19.44			68.0	68.0	1.4
2024-Dec-20 Fri	19.82	19.83	###	19.21	3,532,422	###	12.3	12.3	1.4
2024-Dec-19 Thu	###	19.87	###	19.83			###	###	###
2024-Dec-18 Wed	###	###	19.88	###			###	###	0.0
2024-Dec-17 Tue	19.5	20.26	19.5	###	1,921,748	38,204,350	###	###	0.0
2024-Dec-16 Mon	20.5	20.57	###	20			###	###	1.4
2024-Dec-13 Fri	20.56	20.7	###	###			70.5	70.5	0.0
2024-Dec-12 Thu	###	###	20.88	###			###	###	0.0
2024-Dec-11 Wed	###	22.25	21.575	###	1,121,825	###	###	###	0.0
2024-Dec-10 Tue	21.88	###	###	###	1,099,871	0	###	###	0.0
2024-Dec-09 Mon	21.51	21.59	###	21.53			###	###	1.5
2024-Dec-06 Fri	21.72	###	21.54	###			35.8	35.8	0.0
2024-Dec-05 Thu	###	###	###	21.81	1,168,475	0	###	###	1.6
2024-Dec-04 Wed	###	###	21.77	###			68.8	68.8	0.0
2024-Dec-03 Tue	###	22.25	###	###			33.5	33.5	0.0
2024-Dec-02 Mon	###	22.42	###	###	717,057	###	43.2	43.2	0.0
2024-Nov-29 Fri	22.25	22.29	###	###			27.6	27.6	0.0
2024-Nov-28 Thu	21.77	###	21.77	###	941,958	###	81.6	81.6	0.0
2024-Nov-27 Wed	###	###	###	21.76			###	###	1.6
2024-Nov-26 Tue	21.45	22.8	21.4	22.43	1,941,857	###	###	###	1.6
2024-Nov-25 Mon	###	21.58	21.25	21.25	2,797,676	###	37.3	37.3	1.5
2024-Nov-22 Fri	###	###	21.22	21.23	1,147,049	12,170,189	33.6	33.6	###
2024-Nov-21 Thu	20.88	###	20.8	###	1,162,246	12,087,358	82.0	82.0	0.0
2024-Nov-20 Wed	###	###	20.8	###	2,352,257	24,463,472	###	###	0.0
2024-Nov-19 Tue	###	21.43	20.75	###	906,553	###	###	###	0.0
2024-Nov-18 Mon	###	###	20.81	20.87			###	###	###
2024-Nov-15 Fri	20.76	###	20.7	###			76.0	76.0	0.0
2024-Nov-14 Thu	###	21.385	20.55	20.71			###	###	###
2024-Nov-13 Wed	###	21.74	###	21.21	1,906,076	20,719,046	20.3	20.3	###
2024-Nov-12 Tue	21.52	###	21.49	21.82			81.0	81.0	1.6
2024-Nov-11 Mon	###	22.26	21.58	21.58			17.8	17.8	###
2024-Nov-08 Fri	###	###	22.26	22.26			###	###	1.6
2024-Nov-07 Thu	22.46	23.2	22.42	###	5,178,445	###	###	###	0.0
2024-Nov-06 Wed	###	21.81	20.53	21.73	1,539,181	###	94.8	94.8	1.6
2024-Nov-05 Tue	###	20.71	20.46	20.56			35.0	35.0	1.5
2024-Nov-04 Mon	20.55	20.79	20.42	###	928,446	19,130,629	75.9	75.9	0.0
2024-Nov-01 Fri	###	###	###	20.56			###	###	1.5
2024-Oct-31 Thu	###	20.78	20.21	###	2,287,680	###	###	###	0.0
2024-Oct-30 Wed	###	###	###	20.53			###	###	###
2024-Oct-29 Tue	19.75	###	19.54	###	3,894,545	###	94.7	94.7	0.0
2024-Oct-28 Mon	20.87	21.24	###	###			###	###	0.0
2024-Oct-25 Fri	###	20.855	20.53	20.7	892,477	18,467,580	72.9	72.9	1.5
2024-Oct-24 Thu	20.75	20.87	20.54	20.56	1,381,528	###	30.3	30.3	1.5
2024-Oct-23 Wed	###	21.48	###	###			###	###	0.0
2024-Oct-22 Tue	21.87	21.89	###	21.44	952,157	10,421,358	21.7	21.7	###
2024-Oct-21 Mon	###	###	21.81	###			###	###	0.0
2024-Oct-18 Fri	22.29	22.4	21.51	###	2,621,557	57,556,283	14.0	14.0	0.0
2024-Oct-17 Thu	22.54	22.58	###	###	1,346,771	15,205,044	###	###	0.0
2024-Oct-16 Wed	###	22.41	21.925	22.25	1,496,552	###	74.8	74.8	###
2024-Oct-15 Tue	###	22.53	###	###	1,491,650	###	###	###	0.0
2024-Oct-14 Mon	21.8	22.24	21.57	21.88	1,111,546	###	###	###	1.6
2024-Oct-11 Fri	###	###	21.59	21.59			###	###	1.5
2024-Oct-10 Thu	###	###	###	###			67.9	67.9	0.0
2024-Oct-09 Wed	###	###	###	21.85			###	###	###
2024-Oct-08 Tue	###	22.4	21.76	###			###	###	0.0
2024-Oct-07 Mon	21.85	###	21.7	###			71.7	71.7	0.0
2024-Oct-04 Fri	21.74	###	###	21.81	769,771	0	71.2	71.2	1.6
2024-Oct-03 Thu	###	###	###	###	1,050,282	0	###	###	0.0
2024-Oct-02 Wed	21.89	22.29	21.82	###			###	###	0.0
2024-Oct-01 Tue	###	###	21.59	21.89			32.5	32.5	###
2024-Sep-30 Mon	###	22.41	###	22.2			###	###	1.6
2024-Sep-27 Fri	21.78	22	###	###	2,634,885	###	67.1	67.1	0.0
2024-Sep-26 Thu	###	21.5	20.945	21.41			72.2	72.2	###
2024-Sep-25 Wed	21.49	21.5	###	###			###	###	0.0
2024-Sep-24 Tue	###	###	20.77	###			71.8	71.8	0.0
2024-Sep-23 Mon	20.74	###	20.5	20.89	1,497,244	15,346,751	###	###	1.5
2024-Sep-20 Fri	###	###	###	###	5,799,983	0	81.9	81.9	0.0
2024-Sep-19 Thu	20.45	###	###	20.54			65.9	65.9	1.5
2024-Sep-18 Wed	###	20.42	###	###	1,288,659	###	68.5	68.5	0.0
2024-Sep-17 Tue	###	###	19.8	20	1,867,149	18,484,775	###	###	1.4
2024-Sep-16 Mon	###	20.26	###	###			35.0	35.0	0.0
2024-Sep-13 Fri	###	20.25	###	###			80.4	80.4	0.0
2024-Sep-12 Thu	19.82	###	19.45	19.57	1,497,823	14,566,328	18.6	18.6	1.4
2024-Sep-11 Wed	###	###	19.44	###	2,412,823	###	###	###	0.0
2024-Sep-10 Tue	20	20	19.7	19.81	1,627,845	32,312,723	###	###	###
2024-Sep-09 Mon	19.85	20.23	19.5	###	1,237,449	24,581,924	73.7	73.7	0.0
2024-Sep-06 Fri	###	20.21	19.86	###			73.1	73.1	0.0
2024-Sep-05 Thu	19.76	###	###	###			###	###	0.0
2024-Sep-04 Wed	19.82	20	###	19.88			###	###	1.4
2024-Sep-03 Tue	20.57	20.83	20.4	20.4			###	###	1.5
2024-Sep-02 Mon	20.44	20.7	20.41	###	642,628	###	###	###	0.0
2024-Aug-30 Fri	20.82	20.83	20.55	###	2,375,570	49,150,543	20.7	20.7	0.0
2024-Aug-29 Thu	###	###	20.5	20.59			36.7	36.7	###
2024-Aug-28 Wed	###	###	###	20.76	1,850,349	0	30.3	30.3	1.5
2024-Aug-27 Tue	###	###	###	###	1,613,572	0	###	###	0.0
2024-Aug-26 Mon	20.8	21.21	###	###	1,662,974	###	###	###	0.0
2024-Aug-23 Fri	20.4	###	20.275	###			79.4	79.4	0.0
2024-Aug-22 Thu	20.57	###	20.2	20.42			###	###	1.5
2024-Aug-21 Wed	19.85	20.4	###	###	2,868,325	###	80.2	80.2	0.0
2024-Aug-20 Tue	###	###	19.7	###			###	###	0.0
2024-Aug-19 Mon	###	###	###	19.89			###	###	###
2024-Aug-16 Fri	20.23	20.56	###	20.52	1,970,387	20,255,578	###	###	1.5
2024-Aug-15 Thu	19.8	###	19.58	###	1,790,920	###	###	###	0.0
2024-Aug-14 Wed	###	20.49	19.8	19.84			13.4	13.4	1.4
2024-Aug-13 Tue	20.54	20.56	20.21	###	1,955,222	###	###	###	0.0
2024-Aug-12 Mon	20.8	20.82	20.56	20.56	902,953	###	25.5	25.5	1.5
2024-Aug-09 Fri	20.45	20.76	###	###	1,541,525	16,001,029	72.5	72.5	0.0
2024-Aug-08 Thu	###	20.45	###	20.42			87.4	87.4	1.5
2024-Aug-07 Wed	20.28	20.41	###	###	1,778,521	###	23.6	23.6	0.0
2024-Aug-06 Tue	20.26	20.77	20.2	20.26	1,737,141	###	58.4	58.4	1.4
2024-Aug-05 Mon	###	20.74	###	###			###	###	0.0
2024-Aug-02 Fri	###	###	20.84	###	2,521,985	26,279,083	71.6	71.6	0.0
2024-Aug-01 Thu	###	###	###	###	1,343,141	0	21.0	21.0	0.0
2024-Jul-31 Wed	21.71	###	###	###			77.3	77.3	0.0
2024-Jul-30 Tue	###	###	21.27	###	1,773,847	###	83.8	83.8	0.0
2024-Jul-29 Mon	###	21.675	###	###			36.7	36.7	0.0
2024-Jul-26 Fri	21.45	###	###	21.53			###	###	1.5
2024-Jul-25 Thu	###	21.28	###	21.22	2,719,148	###	###	###	1.5
2024-Jul-24 Wed	21.24	###	###	###			###	###	0.0
2024-Jul-23 Tue	###	21.49	21.23	###			70.5	70.5	0.0
2024-Jul-22 Mon	21.25	###	20.89	21.2			37.9	37.9	1.5
2024-Jul-19 Fri	20.85	21.4	20.85	21.4			###	###	1.5
2024-Jul-18 Thu	###	21.25	###	21.22	1,775,871	18,868,629	74.3	74.3	1.5
2024-Jul-17 Wed	21	###	###	21.23	1,901,540	0	###	###	###
2024-Jul-16 Tue	20.85	21	###	20.86			71.1	71.1	1.5
2024-Jul-15 Mon	20.73	###	###	20.87			76.8	76.8	###
2024-Jul-12 Fri	20.26	###	20.145	###			###	###	0.0
2024-Jul-11 Thu	###	###	###	###			###	###	0.0
2024-Jul-10 Wed	###	20.22	19.87	###			27.0	27.0	0.0
2024-Jul-09 Tue	###	###	###	###	1,106,789	0	81.4	81.4	0.0
2024-Jul-08 Mon	20.51	20.53	###	19.78			###	###	1.4
2024-Jul-05 Fri	###	###	###	20.51			81.3	81.3	###
2024-Jul-04 Thu	###	20.2	19.86	###	1,186,383	23,763,251	68.6	68.6	0.0
2024-Jul-03 Wed	19.87	20	###	###	1,740,359	###	###	###	0.0
2024-Jul-02 Tue	###	###	###	19.83			###	###	###
2024-Jul-01 Mon	###	20.43	###	20.24	1,228,274	###	31.7	31.7	1.4
2024-Jun-28 Fri	###	20.575	###	20.43			67.9	67.9	###
2024-Jun-27 Thu	###	###	###	###			###	###	0.0
2024-Jun-26 Wed	###	###	19.54	###	1,770,689	###	37.6	37.6	0.0
2024-Jun-25 Tue	###	###	19.42	###	1,640,480	###	###	###	0.0
2024-Jun-24 Mon	###	###	19.48	###	1,144,670	11,149,085	###	###	0.0
2024-Jun-21 Fri	###	###	19.82	###	3,335,477	33,054,577	69.9	69.9	0.0
2024-Jun-20 Thu	19.88	###	19.84	###			###	###	0.0
2024-Jun-19 Wed	###	20.43	###	###	2,504,040	###	21.8	21.8	0.0
2024-Jun-18 Tue	###	20.53	###	###	2,119,621	###	###	###	0.0
2024-Jun-17 Mon	###	20.23	###	20.22			81.5	81.5	1.4
2024-Jun-14 Fri	###	20.73	20.22	20.54	1,434,971	###	###	###	1.5
2024-Jun-13 Thu	20.43	###	###	###			40.5	40.5	0.0
2024-Jun-12 Wed	###	20.56	###	20.53			###	###	###
2024-Jun-11 Tue	###	21.2	20.24	20.42			###	###	1.5
2024-Jun-07 Fri	###	21.26	###	###	861,585	9,158,648	67.2	67.2	0.0
2024-Jun-06 Thu	###	###	20.88	###	1,556,458	16,249,421	25.2	25.2	0.0
2024-Jun-05 Wed	21.29	21.51	###	###	1,687,881	###	###	###	0.0
2024-Jun-04 Tue	21.5	21.71	###	###			81.0	81.0	0.0
2024-Jun-03 Mon	###	21.79	###	###			80.2	80.2	0.0
2024-May-31 Fri	###	21.28	###	###			32.4	32.4	0.0
2024-May-30 Thu	20.84	###	###	###	1,518,087	0	75.0	75.0	0.0
2024-May-29 Wed	###	21.355	###	###			###	###	0.0
2024-May-28 Tue	###	21.44	###	21.22	987,746	###	79.3	79.3	1.5
2024-May-27 Mon	###	21.74	###	21.22			###	###	1.5
2024-May-24 Fri	###	###	21.25	###	1,308,840	13,906,425	###	###	0.0
2024-May-23 Thu	###	21.52	###	21.48			81.7	81.7	1.5
2024-May-22 Wed	21.51	21.58	21.24	21.24			###	###	1.5
2024-May-21 Tue	###	###	###	###			17.2	17.2	0.0
2024-May-20 Mon	21.55	21.8	21.29	###	1,376,147	29,649,087	69.6	69.6	0.0
2024-May-17 Fri	###	21.45	###	###	891,956	9,566,228	###	###	0.0
2024-May-16 Thu	###	21.49	21.22	21.26			28.4	28.4	1.5
2024-May-15 Wed	###	21.49	###	###	1,305,379	###	###	###	0.0
2024-May-14 Tue	###	21.88	###	###			###	###	0.0
2024-May-13 Mon	###	###	21.55	###	1,302,673	###	###	###	0.0
2024-May-10 Fri	###	22.42	###	###			23.7	23.7	0.0
2024-May-09 Thu	22.46	22.52	###	22.27			###	###	###
2024-May-08 Wed	###	###	###	22.52			###	###	1.6
2024-May-07 Tue	22.71	22.74	###	###	1,885,581	21,439,055	###	###	0.0
2024-May-06 Mon	22.52	###	22.41	###	487,850	5,466,359	75.9	75.9	0.0
2024-May-03 Fri	###	22.55	22.26	22.43	593,441	13,296,045	68.6	68.6	1.6
2024-May-02 Thu	###	22.5	22.21	22.28			###	###	###
2024-May-01 Wed	###	###	###	###			31.6	31.6	0.0
2024-Apr-30 Tue	22.87	###	22.72	22.89	993,548	###	65.1	65.1	###
2024-Apr-29 Mon	22.8	22.81	22.47	22.79	1,104,180	###	###	###	1.6
2024-Apr-26 Fri	22.49	###	22.41	###	1,304,571	###	75.8	75.8	0.0
2024-Apr-24 Wed	22.72	22.8	###	22.76	1,753,922	###	###	###	1.6
2024-Apr-23 Tue	22.83	###	22.76	###			###	###	0.0
2024-Apr-22 Mon	###	23.27	22.78	22.87	914,844	21,064,283	###	###	###
2024-Apr-19 Fri	22.88	###	22.45	###			###	###	0.0
2024-Apr-18 Thu	23.75	###	###	###			15.0	15.0	0.0
2024-Apr-17 Wed	###	23.75	23.25	###	1,112,683	26,148,050	80.3	80.3	0.0
2024-Apr-16 Tue	23.89	###	23.46	23.5			35.2	35.2	1.7
2024-Apr-15 Mon	23.72	###	23.59	23.8	843,971	###	###	###	1.7
2024-Apr-12 Fri	23.87	###	###	23.86	1,373,346	0	###	###	1.7
2024-Apr-11 Thu	###	24.2	###	###	1,003,740	12,145,254	###	###	0.0
2024-Apr-10 Wed	23.75	24.255	23.74	###			###	###	0.0
2024-Apr-09 Tue	###	###	###	###			25.5	25.5	0.0
2024-Apr-08 Mon	23.72	###	23.52	###	1,220,943	14,358,289	###	###	0.0
2024-Apr-05 Fri	23.47	23.81	###	###	1,186,925	14,130,342	###	###	0.0
2024-Apr-04 Thu	###	23.55	###	23.5			69.0	69.0	1.7
2024-Apr-03 Wed	###	23.4	###	###			###	###	0.0
2024-Apr-02 Tue	23.77	###	###	23.44			###	###	1.7
2024-Mar-28 Thu	23.27	23.975	###	23.85	2,210,878	###	###	###	###
2024-Mar-27 Wed	22.75	###	###	23	1,328,822	0	75.2	75.2	1.6
2024-Mar-26 Tue	23.2	23.47	###	###			###	###	0.0
2024-Mar-25 Mon	23	23.57	22.79	###	1,687,272	###	###	###	0.0
2024-Mar-22 Fri	###	###	###	22.74	1,127,477	0	32.8	32.8	1.6
2024-Mar-21 Thu	22.87	###	22.48	###			63.5	63.5	0.0
2024-Mar-20 Wed	22.52	22.78	22.475	22.5	901,452	###	39.4	39.4	1.6
2024-Mar-19 Tue	###	###	22.27	22.53	1,076,983	###	74.4	74.4	###
2024-Mar-18 Mon	###	###	21.87	###			###	###	0.0
2024-Mar-15 Fri	22	22.24	###	###			###	###	0.0
2024-Mar-14 Thu	###	22.42	###	22.23	1,549,649	###	71.8	71.8	1.6
2024-Mar-13 Wed	21.85	###	21.85	###	1,623,849	17,740,550	80.0	80.0	0.0
2024-Mar-12 Tue	###	###	21.71	21.86			###	###	###
2024-Mar-11 Mon	###	22.47	21.875	###			###	###	0.0
2024-Mar-08 Fri	###	###	###	22.56			###	###	###
2024-Mar-07 Thu	21.59	22.22	21.57	###	2,051,926	###	###	###	0.0
2024-Mar-06 Wed	21.5	###	###	21.51			65.4	65.4	###
2024-Mar-05 Tue	22.4	22.44	###	###	2,485,849	27,891,225	###	###	0.0
2024-Mar-04 Mon	23	###	###	###	1,662,451	0	17.6	17.6	0.0
2024-Mar-01 Fri	###	###	22.5	22.77			###	###	###
2024-Feb-29 Thu	###	###	22.46	22.84			###	###	###
2024-Feb-28 Wed	22.72	22.89	22.49	###			29.9	29.9	0.0
2024-Feb-27 Tue	23.2	23.2	###	22.47			17.5	17.5	###
2024-Feb-26 Mon	###	###	22.79	22.85			16.0	16.0	1.6
2024-Feb-23 Fri	22.74	###	22.73	23.45	2,534,658	28,806,388	###	###	1.7
2024-Feb-22 Thu	22.25	22.83	22.24	22.73	1,835,622	41,365,741	###	###	###
2024-Feb-21 Wed	###	22.47	21.86	###			###	###	0.0
2024-Feb-20 Tue	21.7	22.5	21.7	22.5			###	###	1.6
2024-Feb-19 Mon	###	22.53	21.81	###	2,887,770	###	###	###	0.0
2024-Feb-16 Fri	22.2	22.85	###	22.85			###	###	1.6
2024-Feb-15 Thu	21.75	21.85	###	21.83			###	###	###
2024-Feb-14 Wed	21.56	21.73	###	###	1,366,628	###	###	###	0.0
2024-Feb-13 Tue	###	###	21.77	21.87	3,000,341	###	###	###	1.6
2024-Feb-12 Mon	21.75	###	21.28	###	1,895,670	20,169,928	80.3	80.3	0.0
2024-Feb-09 Fri	22.53	22.625	21.77	21.85	2,363,252	52,458,286	13.5	13.5	###
2024-Feb-08 Thu	23.4	23.49	22.57	22.57			10.7	10.7	1.6
2024-Feb-07 Wed	###	23.54	22.81	###			###	###	0.0
2024-Feb-06 Tue	22.86	23.28	22.82	###	1,185,441	###	78.7	78.7	0.0
2024-Feb-05 Mon	###	###	###	###			76.1	76.1	0.0
2024-Feb-02 Fri	23.44	23.545	###	###			26.4	26.4	0.0
2024-Feb-01 Thu	23.81	23.81	23.25	###			###	###	0.0
2024-Jan-31 Wed	23.47	23.78	23.21	###	1,923,989	45,204,121	###	###	0.0
2024-Jan-30 Tue	23.75	23.83	###	###	1,114,240	###	16.6	16.6	0.0
2024-Jan-29 Mon	23.56	###	###	23.54	1,232,276	0	###	###	###
2024-Jan-25 Thu	###	23.44	###	###	1,154,751	13,533,681	###	###	0.0
2024-Jan-24 Wed	22.83	###	###	22.81	879,451	0	###	###	###
2024-Jan-23 Tue	###	22.855	22.5	###	722,171	###	72.1	72.1	0.0
2024-Jan-22 Mon	22.5	###	###	22.54			74.1	74.1	###
2024-Jan-19 Fri	###	###	22.22	22.48	3,039,878	33,773,044	###	###	1.6
2024-Jan-18 Thu	21.74	###	21.7	22.26	1,690,474	18,341,642	###	###	1.6
2024-Jan-17 Wed	22.56	###	###	22.2			26.4	26.4	1.6
2024-Jan-16 Tue	###	###	22.29	###			25.8	25.8	0.0
2024-Jan-15 Mon	22.55	22.71	###	###	559,777	###	###	###	0.0
2024-Jan-12 Fri	22.2	###	###	22.56	1,017,982	0	###	###	###
2024-Jan-11 Thu	22.55	22.57	###	###	874,177	9,865,087	24.7	24.7	0.0
2024-Jan-10 Wed	###	###	21.71	###			75.8	75.8	0.0
2024-Jan-09 Tue	22.5	22.53	22.26	22.27			###	###	###
2024-Jan-08 Mon	###	###	###	###			81.9	81.9	0.0
2024-Jan-05 Fri	22.5	###	22	###	2,084,943	22,934,373	###	###	0.0
2024-Jan-04 Thu	###	23.2	22.74	22.81	1,218,451	###	###	###	###
2024-Jan-03 Wed	23.2	###	###	###			43.6	43.6	0.0
2024-Jan-02 Tue	23.42	23.55	###	23.54			70.7	70.7	###
2023-Dec-29 Fri	23.44	23.44	23.26	23.4	661,952	15,456,579	31.5	31.5	###
2023-Dec-28 Thu	###	23.45	23.26	###	445,559	###	64.1	64.1	0.0
2023-Dec-27 Wed	23.27	###	23.24	###	498,525	###	69.9	69.9	0.0
2023-Dec-22 Fri	###	23.23	###	###	1,588,652	###	###	###	0.0
2023-Dec-21 Thu	###	23.22	###	###	1,377,772	###	###	###	0.0
2023-Dec-20 Wed	23.29	23.41	###	23.2	1,235,872	14,465,881	28.6	28.6	1.7
2023-Dec-19 Tue	22.7	23.145	###	###	1,548,950	17,925,223	###	###	0.0
2023-Dec-18 Mon	22.21	###	###	22.48			###	###	1.6
2023-Dec-15 Fri	22.41	###	###	###	2,690,949	0	32.4	32.4	0.0
2023-Dec-14 Thu	22.2	22.47	###	22.27			###	###	###
2023-Dec-13 Wed	21.74	###	###	###			###	###	0.0
2023-Dec-12 Tue	###	21.56	###	21.47			83.6	83.6	###
2023-Dec-11 Mon	###	21.29	###	###	1,257,858	###	42.4	42.4	0.0
2023-Dec-08 Fri	###	###	###	###			###	###	0.0
2023-Dec-07 Thu	###	21.5	20.84	###			###	###	0.0
2023-Dec-06 Wed	21.24	21.5	21.21	21.29			59.2	59.2	###
2023-Dec-05 Tue	21.22	###	###	###			45.9	45.9	0.0
2023-Dec-04 Mon	###	###	###	###	1,132,447	0	###	###	0.0
2023-Dec-01 Fri	###	21.25	20.79	###	1,208,023	25,392,643	77.2	77.2	0.0
2023-Nov-30 Thu	###	###	###	20.78	2,394,676	0	70.0	70.0	1.5
2023-Nov-29 Wed	20.28	###	###	###			68.4	68.4	0.0
2023-Nov-28 Tue	20.27	20.57	20.2	###			70.3	70.3	0.0
2023-Nov-27 Mon	###	20.28	###	###	887,347	###	###	###	0.0
2023-Nov-24 Fri	###	20.375	20.155	20.2	765,883	###	###	###	1.4
2023-Nov-23 Thu	20.58	20.58	###	###	1,387,384	14,276,181	###	###	0.0
2023-Nov-22 Wed	20.48	20.71	###	20.56	2,437,254	###	###	###	1.5
2023-Nov-21 Tue	20.7	###	20.51	20.58			###	###	1.5
2023-Nov-20 Mon	20.49	20.79	20.45	###			79.9	79.9	0.0
2023-Nov-17 Fri	###	20.52	20.25	20.44			72.8	72.8	1.5
2023-Nov-16 Thu	20.24	20.48	###	20.44			###	###	1.5
2023-Nov-15 Wed	20.25	20.27	###	###	1,255,386	###	###	###	0.0
2023-Nov-14 Tue	19.79	###	###	19.8			###	###	1.4
2023-Nov-13 Mon	###	###	19.71	19.71			###	###	1.4
2023-Nov-10 Fri	###	###	###	###			###	###	0.0
2023-Nov-09 Thu	19.42	19.85	19.4	19.71	1,415,724	27,783,583	###	###	1.4
2023-Nov-08 Wed	###	19.49	18.89	19.49			83.5	83.5	1.4
2023-Nov-07 Tue	19.41	19.49	###	###	1,247,481	###	28.0	28.0	0.0
2023-Nov-06 Mon	19.43	###	###	19.48			71.4	71.4	###
2023-Nov-03 Fri	###	19.56	19.24	19.5	1,372,850	26,633,289	###	###	1.4
2023-Nov-02 Thu	###	###	###	###	2,142,248	0	###	###	0.0
2023-Nov-01 Wed	###	###	18.73	###	2,047,756	###	37.2	37.2	0.0
2023-Oct-31 Tue	18.76	###	###	18.8	2,942,458	0	71.0	71.0	1.3
2023-Oct-30 Mon	18.58	18.76	18.45	18.7			###	###	1.3
2023-Oct-27 Fri	18.85	###	###	###			26.1	26.1	0.0
2023-Oct-26 Thu	###	18.81	18.26	18.81	2,533,249	46,953,770	86.1	86.1	###
2023-Oct-25 Wed	18.48	18.57	18.29	18.49			72.2	72.2	###
2023-Oct-24 Tue	###	###	###	###	2,085,276	0	###	###	0.0
2023-Oct-23 Mon	###	18.28	17.79	###			###	###	0.0
2023-Oct-20 Fri	###	###	17.23	###	3,505,122	30,196,626	83.7	83.7	0.0
2023-Oct-19 Thu	17.71	###	###	17.75	2,916,874	0	71.0	71.0	1.3
2023-Oct-18 Wed	18.52	18.52	18.055	###			20.4	20.4	0.0
2023-Oct-17 Tue	18.4	18.57	18.21	###	1,809,857	33,283,270	###	###	0.0
2023-Oct-16 Mon	18.53	18.72	###	###	1,772,175	16,587,557	###	###	0.0
2023-Oct-13 Fri	18.7	18.79	18.29	###	2,342,087	###	35.4	35.4	0.0
2023-Oct-12 Thu	###	19.21	18.88	###			###	###	0.0
2023-Oct-11 Wed	19.49	###	19.46	19.53	1,346,582	13,102,242	64.9	64.9	###
2023-Oct-10 Tue	19.46	19.71	19.46	19.47	950,688	18,619,224	###	###	###
2023-Oct-09 Mon	19.7	19.79	###	19.46			###	###	###
2023-Oct-06 Fri	19.57	19.76	19.47	###			###	###	0.0
2023-Oct-05 Thu	19.29	###	19.26	19.58			###	###	1.4
2023-Oct-04 Wed	###	###	###	###			###	###	0.0
2023-Oct-03 Tue	###	###	###	19.26			###	###	1.4
2023-Oct-02 Mon	19.2	###	19.145	19.54	981,142	9,391,981	82.7	82.7	1.4
2023-Sep-29 Fri	###	19.59	###	19.44	2,273,655	22,270,450	###	###	1.4
2023-Sep-28 Thu	###	###	###	19.28			###	###	1.4
2023-Sep-27 Wed	18.89	###	18.88	###	1,853,320	17,495,340	###	###	0.0
2023-Sep-26 Tue	###	###	###	###	1,154,887	0	###	###	0.0
2023-Sep-25 Mon	###	###	###	19.2	1,001,978	0	###	###	###
2023-Sep-22 Fri	###	19.245	###	19.23	2,133,259	20,527,284	86.5	86.5	###
2023-Sep-21 Thu	19.2	19.44	###	###	1,897,757	###	43.4	43.4	0.0
2023-Sep-20 Wed	###	19.56	###	19.21	1,917,282	###	###	###	1.4
2023-Sep-19 Tue	18.87	19.56	18.86	###			###	###	0.0
2023-Sep-18 Mon	###	19.5	18.82	18.82			21.1	21.1	1.3
2023-Sep-15 Fri	###	20.22	19.42	###			###	###	0.0
2023-Sep-14 Thu	###	###	19.73	19.81			22.3	22.3	###
2023-Sep-13 Wed	20.44	20.46	19.86	###	2,020,343	###	20.8	20.8	0.0
2023-Sep-12 Tue	###	###	###	###			###	###	0.0
2023-Sep-11 Mon	###	###	20.82	###			32.1	32.1	0.0
2023-Sep-08 Fri	21.23	21.4	###	###			###	###	0.0
2023-Sep-07 Thu	###	###	###	21.26			43.0	43.0	1.5
2023-Sep-06 Wed	###	###	###	21.49			20.4	20.4	###
2023-Sep-05 Tue	21.87	21.875	21.5	21.78			###	###	1.6
2023-Sep-04 Mon	21.59	###	21.59	###			###	###	0.0
2023-Sep-01 Fri	###	###	20.85	21.44	1,563,149	16,295,828	83.8	83.8	###
2023-Aug-31 Thu	###	###	20.54	###			###	###	0.0
2023-Aug-30 Wed	21	###	###	###			62.4	62.4	0.0
2023-Aug-29 Tue	###	###	###	20.88			78.5	78.5	###
2023-Aug-28 Mon	20.51	20.78	20.44	20.73	685,374	14,125,558	84.6	84.6	###
2023-Aug-25 Fri	20.55	###	###	20.46	1,291,776	0	###	###	###
2023-Aug-24 Thu	###	###	###	20.89	1,339,784	0	29.7	29.7	1.5
2023-Aug-23 Wed	###	###	20.84	###			31.3	31.3	0.0
2023-Aug-22 Tue	21.27	###	20.88	###			###	###	0.0
2023-Aug-21 Mon	20.89	21.42	20.89	21.27	1,890,944	40,002,920	###	###	###
2023-Aug-18 Fri	20.71	20.73	20.4	20.56			###	###	1.5
2023-Aug-17 Thu	20.86	###	20.56	20.73			###	###	###
2023-Aug-16 Wed	###	21.24	###	20.85	1,167,843	###	28.4	28.4	###
2023-Aug-15 Tue	###	21.47	###	21.27			###	###	###
2023-Aug-14 Mon	###	###	20.55	###			###	###	0.0
2023-Aug-11 Fri	20.8	20.87	20.075	###	1,883,657	###	14.6	14.6	0.0
2023-Aug-10 Thu	###	###	20.86	###	1,210,124	###	31.8	31.8	0.0
2023-Aug-09 Wed	21.24	21.29	###	###			###	###	0.0
2023-Aug-08 Tue	###	21.79	###	###	926,655	###	###	###	0.0
2023-Aug-07 Mon	21.55	###	21.25	21.4			32.9	32.9	1.5
2023-Aug-04 Fri	21.72	21.84	21.4	21.53			###	###	1.5
2023-Aug-03 Thu	21.83	21.87	21.26	21.44			19.9	19.9	###
2023-Aug-02 Wed	###	###	21.78	###			43.2	43.2	0.0
2023-Aug-01 Tue	###	###	21.88	22			###	###	###
2023-Jul-31 Mon	###	21.88	###	21.84	1,333,340	###	###	###	1.6
2023-Jul-28 Fri	###	###	###	21.48			###	###	1.5
2023-Jul-27 Thu	###	###	21	###	1,180,370	12,393,885	###	###	0.0
2023-Jul-26 Wed	20.86	21.24	###	###			###	###	0.0
2023-Jul-25 Tue	20.54	###	20.41	20.78	1,219,348	12,443,446	81.5	81.5	1.5
2023-Jul-24 Mon	###	20.4	###	20.29	743,942	###	83.1	83.1	###
2023-Jul-21 Fri	###	20.25	###	20.21	1,110,854	###	77.5	77.5	###
2023-Jul-20 Thu	20.21	###	20	###			37.9	37.9	0.0
2023-Jul-19 Wed	###	20.27	###	20.25			###	###	###
2023-Jul-18 Tue	###	###	###	###			79.7	79.7	0.0
2023-Jul-17 Mon	###	20.41	20	###			###	###	0.0
2023-Jul-14 Fri	20.4	20.44	###	20.44			###	###	1.5
2023-Jul-13 Thu	###	20.23	19.87	###	1,513,153	###	63.2	63.2	0.0
2023-Jul-12 Wed	19.89	###	###	19.8	1,060,528	0	###	###	1.4
2023-Jul-11 Tue	19.5	19.71	19.46	###			###	###	0.0
2023-Jul-10 Mon	###	###	###	19.41			31.2	31.2	###
2023-Jul-07 Fri	19.75	19.83	19.27	19.51	1,668,587	32,620,875	28.2	28.2	###
2023-Jul-06 Thu	###	###	###	###	1,788,171	0	###	###	0.0
2023-Jul-05 Wed	###	20.51	20.28	20.42			71.9	71.9	1.5
2023-Jul-04 Tue	20.73	20.755	###	###	1,000,485	###	###	###	0.0
2023-Jul-03 Mon	20.45	20.52	###	20.52	940,578	###	###	###	1.5
2023-Jun-30 Fri	20.59	20.59	20.2	20.55	1,675,040	34,162,440	29.3	29.3	1.5
2023-Jun-29 Thu	20.51	###	20.2	20.49	1,020,524	###	###	###	###
2023-Jun-28 Wed	###	###	###	20.53	1,874,079	0	###	###	###
2023-Jun-27 Tue	20.49	###	###	20.45	1,243,125	0	###	###	###
2023-Jun-26 Mon	###	###	###	20.29			###	###	###
2023-Jun-23 Fri	20.45	20.47	###	###			###	###	0.0
2023-Jun-22 Thu	###	###	###	20.46	1,231,751	0	###	###	###
2023-Jun-21 Wed	20.76	21.225	###	###			###	###	0.0
2023-Jun-20 Tue	###	21.25	20.82	###	1,165,087	###	###	###	0.0
2023-Jun-19 Mon	###	###	###	20.89	980,058	0	###	###	1.5
2023-Jun-16 Fri	###	###	20.72	###	2,605,948	26,997,621	###	###	0.0
2023-Jun-15 Thu	20.81	###	###	20.85			###	###	###
2023-Jun-14 Wed	###	###	20.47	20.53	1,668,553	###	37.0	37.0	###
2023-Jun-13 Tue	###	###	19.83	###			###	###	0.0
2023-Jun-09 Fri	###	###	19.78	19.84			27.5	27.5	1.4
2023-Jun-08 Thu	20.25	###	19.8	###			32.5	32.5	0.0
2023-Jun-07 Wed	###	###	###	###	1,696,684	0	###	###	0.0
2023-Jun-06 Tue	19.81	###	19.75	19.75			###	###	###
2023-Jun-05 Mon	###	###	19.79	19.81			36.4	36.4	###
2023-Jun-02 Fri	###	###	###	19.59	2,029,827	0	83.6	83.6	###
2023-Jun-01 Thu	18.29	18.82	###	18.8			###	###	1.3
2023-May-31 Wed	18.82	18.875	18.43	18.52			###	###	1.3
2023-May-30 Tue	###	19.25	###	###			###	###	0.0
2023-May-29 Mon	19.24	###	###	19.2			37.6	37.6	###
2023-May-26 Fri	###	###	18.78	###	1,302,053	12,226,277	73.1	73.1	0.0
2023-May-25 Thu	###	###	###	18.74	1,263,259	0	###	###	1.3
2023-May-24 Wed	###	###	###	###	1,394,644	0	###	###	0.0
2023-May-23 Tue	19.5	19.57	###	###			###	###	0.0
2023-May-22 Mon	###	19.42	19.28	###	611,820	###	###	###	0.0
2023-May-19 Fri	19.5	19.5	19.26	###			###	###	0.0
2023-May-18 Thu	###	19.48	###	19.47			###	###	###
2023-May-17 Wed	19.24	19.24	###	###	842,029	###	###	###	0.0
2023-May-16 Tue	19.44	19.44	###	19.29	1,787,842	17,377,824	###	###	1.4
2023-May-15 Mon	###	19.54	###	19.48			89.3	89.3	###
2023-May-12 Fri	###	19.25	18.85	###			29.9	29.9	0.0
2023-May-11 Thu	19.55	19.58	19.26	###	1,692,977	###	27.4	27.4	0.0
2023-May-10 Wed	###	20.4	19.46	19.55	1,831,726	###	###	###	###
2023-May-09 Tue	###	###	19.8	20.22	2,176,926	###	###	###	1.4
2023-May-08 Mon	###	###	19.625	19.81			###	###	###
2023-May-05 Fri	19.45	###	19.26	###	1,773,987	###	###	###	0.0
2023-May-04 Thu	19.51	19.83	19.44	19.8	1,688,880	33,161,158	###	###	1.4
2023-May-03 Wed	19.7	19.7	19.24	19.41			24.8	24.8	###
2023-May-02 Tue	###	###	19.55	###	1,479,381	14,460,949	###	###	0.0
2023-May-01 Mon	19.85	###	19.81	###			79.3	79.3	0.0
2023-Apr-28 Fri	19.78	###	###	19.87			###	###	###
2023-Apr-27 Thu	19.4	19.77	###	19.47	2,516,746	###	###	###	###
2023-Apr-26 Wed	###	###	###	19.89			###	###	###
2023-Apr-24 Mon	21.5	###	20.4	###			###	###	0.0
2023-Apr-21 Fri	###	###	###	20.7	2,448,928	0	###	###	1.5
2023-Apr-20 Thu	20.83	21.25	20.56	###			83.4	83.4	0.0
2023-Apr-19 Wed	20.54	20.88	20.51	20.72	3,820,856	###	###	###	1.5
2023-Apr-18 Tue	###	###	20.25	###			41.1	41.1	0.0
2023-Apr-17 Mon	###	20.29	19.985	###			###	###	0.0
2023-Apr-14 Fri	20.2	20.2	19.75	###			22.7	22.7	0.0
2023-Apr-13 Thu	20.24	###	###	20.22	2,447,474	0	###	###	1.4
2023-Apr-12 Wed	20.26	20.42	###	###	1,830,075	###	###	###	0.0
2023-Apr-11 Tue	19.81	###	19.71	###	1,386,841	###	70.4	70.4	0.0
2023-Apr-06 Thu	19.85	19.87	19.41	19.49	1,404,872	27,591,686	23.0	23.0	1.4
2023-Apr-05 Wed	19.45	19.82	###	19.7	2,151,327	21,319,650	78.0	78.0	1.4
2023-Apr-04 Tue	###	20.23	###	###	2,154,445	###	###	###	0.0
2023-Apr-03 Mon	20.23	###	###	20			31.0	31.0	1.4
2023-Mar-31 Fri	20	20.23	###	###			###	###	0.0
2023-Mar-30 Thu	19.87	19.89	###	19.8	1,167,022	###	###	###	1.4
2023-Mar-29 Wed	###	19.83	19.51	19.73			71.7	71.7	###
2023-Mar-28 Tue	###	19.82	19.54	###	899,572	17,703,576	31.0	31.0	0.0
2023-Mar-27 Mon	19.41	###	###	19.53	821,457	0	###	###	###
2023-Mar-24 Fri	19.4	19.45	19.26	###			29.9	29.9	0.0
2023-Mar-23 Thu	19.4	19.5	###	###			###	###	0.0
2023-Mar-22 Wed	###	19.825	19.52	19.59	1,736,480	###	34.9	34.9	###
2023-Mar-21 Tue	###	19.76	###	###			21.3	21.3	0.0
2023-Mar-20 Mon	###	19.55	###	###			###	###	0.0
2023-Mar-17 Fri	19.29	19.74	19.29	19.74	4,190,026	81,768,357	###	###	1.4
2023-Mar-16 Thu	###	19.21	18.74	###			###	###	0.0
2023-Mar-15 Wed	###	19.85	19.44	###			###	###	0.0
2023-Mar-14 Tue	19.59	19.72	###	19.48	3,140,279	30,963,150	46.5	46.5	###
2023-Mar-13 Mon	19.86	###	###	###	1,505,521	0	###	###	0.0
2023-Mar-10 Fri	20.2	20.43	###	###	1,684,171	###	43.9	43.9	0.0
2023-Mar-09 Thu	20.21	20.55	###	20.45			78.1	78.1	###
2023-Mar-08 Wed	###	###	19.88	###	1,457,379	14,486,347	73.7	73.7	0.0
2023-Mar-07 Tue	###	###	###	###	1,792,272	0	84.4	84.4	0.0
2023-Mar-06 Mon	###	20.89	###	###			30.6	30.6	0.0
2023-Mar-03 Fri	###	20.52	20	20.29	1,747,121	35,396,671	###	###	###
2023-Mar-02 Thu	###	###	19.84	###			###	###	0.0
2023-Mar-01 Wed	###	###	###	19.82	2,745,924	0	###	###	1.4
2023-Feb-28 Tue	18.76	19.145	18.675	###			###	###	0.0
2023-Feb-27 Mon	###	18.775	###	18.46	1,802,583	16,921,747	###	###	1.3
2023-Feb-24 Fri	###	18.56	###	18.46			###	###	1.3
2023-Feb-23 Thu	18.47	18.77	18.43	18.59	1,810,146	###	###	###	1.3
2023-Feb-22 Wed	18.5	###	###	###	2,556,527	0	74.5	74.5	0.0
2023-Feb-21 Tue	###	18.84	###	###			###	###	0.0
2023-Feb-20 Mon	18.74	18.77	17.22	17.84	4,890,586	###	###	###	1.3
2023-Feb-17 Fri	###	###	19.44	19.82			81.2	81.2	1.4
2023-Feb-16 Thu	###	19.78	###	19.74	1,549,554	15,325,089	###	###	1.4
2023-Feb-15 Wed	19.41	19.5	###	###			44.3	44.3	0.0
2023-Feb-14 Tue	###	###	###	###	1,372,177	0	###	###	0.0
2023-Feb-13 Mon	###	###	###	18.8			###	###	1.3
2023-Feb-10 Fri	###	###	###	18.87	1,974,382	0	30.9	30.9	1.3
2023-Feb-09 Thu	###	###	###	###	1,442,740	0	36.2	36.2	0.0
2023-Feb-08 Wed	###	19.46	###	19.41	1,647,929	16,034,349	82.9	82.9	###
2023-Feb-07 Tue	###	19.125	18.81	###			77.8	77.8	0.0
2023-Feb-06 Mon	###	###	###	###			###	###	0.0
2023-Feb-03 Fri	###	19.48	18.945	###	2,056,926	###	###	###	0.0
2023-Feb-02 Thu	###	###	###	19.23			###	###	###
2023-Feb-01 Wed	###	19.425	###	###	1,559,473	15,146,381	###	###	0.0
2023-Jan-31 Tue	###	19.345	18.85	###	1,753,684	33,490,980	###	###	0.0
2023-Jan-30 Mon	19.43	19.47	19.21	19.21	1,072,980	###	###	###	1.4
2023-Jan-27 Fri	19.57	19.74	###	19.44			###	###	1.4
2023-Jan-25 Wed	###	###	###	###	1,257,424	0	###	###	0.0
2023-Jan-24 Tue	18.77	###	18.7	###			77.6	77.6	0.0
2023-Jan-23 Mon	18.73	18.89	18.58	###	1,089,721	20,415,922	30.4	30.4	0.0
2023-Jan-20 Fri	18.55	18.85	18.55	18.76	3,846,059	###	###	###	###
2023-Jan-19 Thu	18.7	###	18.43	18.81			###	###	###
2023-Jan-18 Wed	18.54	###	18.5	###			###	###	0.0
2023-Jan-17 Tue	###	18.59	18.25	18.5			###	###	###
2023-Jan-16 Mon	18.45	###	18.41	18.49			66.4	66.4	###
2023-Jan-13 Fri	18.75	18.87	###	###	1,569,070	14,804,175	###	###	0.0
2023-Jan-12 Thu	18.5	###	18.29	###	1,691,781	###	###	###	0.0
2023-Jan-11 Wed	###	18.48	###	###			###	###	0.0
2023-Jan-10 Tue	17.42	17.7	###	###	1,007,384	8,915,348	85.1	85.1	0.0
2023-Jan-09 Mon	17.77	###	###	###	1,726,450	0	###	###	0.0
2023-Jan-06 Fri	###	###	17.22	17.57	1,165,828	10,037,779	###	###	1.3
2023-Jan-05 Thu	17.26	###	###	###	1,098,846	0	27.4	27.4	0.0
2023-Jan-04 Wed	###	17.22	16.82	17.22			77.5	77.5	1.2
2023-Jan-03 Tue	###	16.985	16.525	16.76			###	###	1.2
2022-Dec-30 Fri	###	###	16.81	16.84	805,875	6,773,379	###	###	1.2
2022-Dec-29 Thu	16.81	16.87	###	16.75			###	###	###
2022-Dec-28 Wed	16.79	###	16.72	###			###	###	0.0
2022-Dec-23 Fri	16.79	###	###	16.85			###	###	###
2022-Dec-22 Thu	###	17.23	###	###			25.0	25.0	0.0
2022-Dec-21 Wed	###	###	16.82	###	1,305,551	10,979,683	64.2	64.2	0.0
2022-Dec-20 Tue	###	###	16.76	16.82			###	###	###
2022-Dec-19 Mon	###	17.4	###	###	1,265,928	11,013,573	###	###	0.0
2022-Dec-16 Fri	17.4	###	###	17.28			28.3	28.3	1.2
2022-Dec-15 Thu	17.85	###	17.58	###			###	###	0.0
2022-Dec-14 Wed	###	18.2	17.77	###			31.4	31.4	0.0
2022-Dec-13 Tue	17.84	###	17.625	17.88			###	###	1.3
2022-Dec-12 Mon	###	###	17.83	17.88	2,778,241	###	###	###	1.3
2022-Dec-09 Fri	18.25	###	###	18.22			35.8	35.8	###
2022-Dec-08 Thu	###	18.44	###	###	1,918,045	17,684,374	44.6	44.6	0.0
2022-Dec-07 Wed	###	18.5	18.26	###			41.6	41.6	0.0
2022-Dec-06 Tue	###	###	###	###	2,533,959	0	76.9	76.9	0.0
2022-Dec-05 Mon	17.75	18.41	17.58	18.23			89.0	89.0	1.3
2022-Dec-02 Fri	17.79	17.84	17.59	17.75	1,641,774	29,084,026	38.2	38.2	1.3
2022-Dec-01 Thu	17.75	###	###	###			75.5	75.5	0.0
2022-Nov-30 Wed	###	17.53	###	17.53			79.4	79.4	1.3
2022-Nov-29 Tue	###	17.28	16.52	###			88.6	88.6	0.0
2022-Nov-28 Mon	###	###	###	16.89	1,272,024	0	###	###	###
2022-Nov-25 Fri	###	17.26	###	17.2			###	###	1.2
2022-Nov-24 Thu	17.45	17.45	17.045	17.24	1,446,729	24,952,458	29.8	29.8	###
2022-Nov-23 Wed	###	17.72	###	###			###	###	0.0
2022-Nov-22 Tue	###	###	###	###	2,735,721	0	###	###	0.0
2022-Nov-21 Mon	16.5	16.5	15.89	###			26.9	26.9	0.0
2022-Nov-18 Fri	16.54	16.73	16.4	###			73.8	73.8	0.0
2022-Nov-17 Thu	16.85	16.87	16.48	16.58			24.6	24.6	1.2
2022-Nov-16 Wed	###	###	16.75	###	2,135,928	###	###	###	0.0
2022-Nov-15 Tue	17.4	17.4	###	###			19.7	19.7	0.0
2022-Nov-14 Mon	16.75	###	###	###	1,733,940	0	82.5	82.5	0.0
2022-Nov-11 Fri	###	16.57	16.22	16.51	2,216,156	36,333,877	###	###	###
2022-Nov-10 Thu	###	###	15.82	15.84	1,856,841	###	###	###	###
2022-Nov-09 Wed	16.49	16.51	###	###	2,399,483	###	###	###	0.0
2022-Nov-08 Tue	16.47	16.55	###	###	1,855,049	###	24.4	24.4	0.0
2022-Nov-07 Mon	16.73	16.73	###	16.53	3,839,149	32,114,481	###	###	###
2022-Nov-04 Fri	15.88	###	15.79	###	1,425,023	11,250,556	70.9	70.9	0.0
2022-Nov-03 Thu	###	###	15.81	15.87	1,894,554	14,976,449	17.2	17.2	###
2022-Nov-02 Wed	16.53	###	16.43	16.82	1,737,828	14,276,257	79.7	79.7	###
2022-Nov-01 Tue	###	###	###	###			###	###	0.0
2022-Oct-31 Mon	15.83	15.87	###	15.73	1,295,572	###	###	###	###
2022-Oct-28 Fri	###	16.29	15.55	15.7			21.8	21.8	###
2022-Oct-27 Thu	16.23	16.47	###	16.27	1,152,676	9,492,286	67.5	67.5	1.2
2022-Oct-26 Wed	###	###	15.86	###	1,472,570	11,677,480	75.9	75.9	0.0
2022-Oct-25 Tue	###	###	15.7	15.7			###	###	###
2022-Oct-24 Mon	16.26	###	16.23	16.27			###	###	1.2
2022-Oct-21 Fri	###	###	15.77	15.79			26.0	26.0	1.1
2022-Oct-20 Thu	###	###	15.88	###	1,697,877	13,481,143	###	###	0.0
2022-Oct-19 Wed	16.46	###	16.4	16.4	1,028,520	###	###	###	###
2022-Oct-18 Tue	16.42	16.46	###	###	1,476,879	###	29.3	29.3	0.0
2022-Oct-17 Mon	###	###	15.78	###			78.6	78.6	0.0
2022-Oct-14 Fri	###	###	###	16.27			39.8	39.8	1.2
2022-Oct-13 Thu	###	16.23	###	###			###	###	0.0
2022-Oct-12 Wed	16.25	16.28	###	###	1,467,741	###	###	###	0.0
2022-Oct-11 Tue	16.52	16.87	16.23	16.25			###	###	###
2022-Oct-10 Mon	###	16.42	###	###	1,228,380	###	87.2	87.2	0.0
2022-Oct-07 Fri	###	16.45	16.2	16.2	1,188,421	19,400,972	###	###	1.2
2022-Oct-06 Thu	16.22	16.5	16.21	16.41	1,024,977	###	71.9	71.9	1.2
2022-Oct-05 Wed	###	16.53	16.27	16.4			67.3	67.3	###
2022-Oct-04 Tue	###	16.2	###	###			75.9	75.9	0.0
2022-Oct-03 Mon	###	###	###	###			###	###	0.0
2022-Sep-30 Fri	###	15.29	###	###	1,953,341	###	69.8	69.8	0.0
2022-Sep-29 Thu	###	15.47	15.25	15.26	1,616,379	24,827,581	###	###	###
2022-Sep-28 Wed	15.26	###	###	###	1,756,423	0	27.9	27.9	0.0
2022-Sep-27 Tue	###	###	###	15.22	1,932,384	0	###	###	1.1
2022-Sep-26 Mon	15.25	15.26	14.82	14.82	1,755,379	###	35.5	35.5	1.1
2022-Sep-23 Fri	15.75	###	15.52	###	1,709,088	13,262,522	52.6	52.6	0.0
2022-Sep-21 Wed	###	###	###	###			44.3	44.3	0.0
2022-Sep-20 Tue	16.2	16.48	###	###			82.1	82.1	0.0
2022-Sep-19 Mon	16.41	16.41	###	###	1,034,974	###	###	###	0.0
2022-Sep-16 Fri	###	###	###	###			78.6	78.6	0.0
2022-Sep-15 Thu	###	###	###	###	3,064,488	0	###	###	0.0
2022-Sep-14 Wed	16.43	16.7	###	###	1,581,854	13,208,480	###	###	0.0
2022-Sep-13 Tue	###	17.2	###	###			###	###	0.0
2022-Sep-12 Mon	###	17.22	###	###	2,187,458	###	###	###	0.0
2022-Sep-09 Fri	###	16.57	###	16.53			79.6	79.6	###
2022-Sep-08 Thu	15.89	###	15.52	###			60.7	60.7	0.0
2022-Sep-07 Wed	###	###	15.78	15.78			33.1	33.1	1.1
2022-Sep-06 Tue	###	###	###	###			###	###	0.0
2022-Sep-05 Mon	16.2	16.47	###	16.45			82.4	82.4	1.2
2022-Sep-02 Fri	###	16.4	15.74	###			44.3	44.3	0.0
2022-Sep-01 Thu	16.55	16.75	16.28	16.47			46.0	46.0	###
2022-Aug-31 Wed	###	16.76	16.43	16.72	3,715,987	###	63.1	63.1	1.2
2022-Aug-30 Tue	16.82	###	16.77	###	2,432,343	###	72.3	72.3	0.0
2022-Aug-29 Mon	###	###	###	16.78	1,593,289	0	33.7	33.7	1.2
2022-Aug-26 Fri	17.24	17.53	###	17.42			75.9	75.9	1.2
2022-Aug-25 Thu	16.73	###	###	###			74.5	74.5	0.0
2022-Aug-24 Wed	###	###	16.755	16.84	1,246,650	###	###	###	1.2
2022-Aug-23 Tue	###	###	16.77	16.78	1,547,554	12,976,240	31.5	31.5	1.2
2022-Aug-22 Mon	###	17.29	###	###	1,856,329	###	###	###	0.0
2022-Aug-19 Fri	17.41	17.51	17.28	###	1,633,382	28,412,679	###	###	0.0
2022-Aug-18 Thu	###	###	###	17.2			80.7	80.7	1.2
2022-Aug-17 Wed	17.23	17.5	###	###			78.3	78.3	0.0
2022-Aug-16 Tue	###	17.46	16.89	###	2,234,851	###	###	###	0.0
2022-Aug-15 Mon	17.25	###	###	17.55			###	###	###
2022-Aug-12 Fri	###	###	16.83	16.89			###	###	###
2022-Aug-11 Thu	17.29	17.57	###	###			27.7	27.7	0.0
2022-Aug-10 Wed	###	###	###	###	1,283,150	0	###	###	0.0
2022-Aug-09 Tue	###	17.44	16.86	17.29	2,041,888	35,018,379	79.2	79.2	###
2022-Aug-08 Mon	###	16.81	###	16.78	1,061,440	###	###	###	1.2
2022-Aug-05 Fri	###	16.54	###	16.54			71.2	71.2	###
2022-Aug-04 Thu	###	###	###	16.21			71.4	71.4	1.2
2022-Aug-03 Wed	###	16.28	###	###			###	###	0.0
2022-Aug-02 Tue	16.59	16.59	###	###	1,564,640	12,978,688	###	###	0.0
2022-Aug-01 Mon	16.84	###	16.74	16.77	1,211,474	###	###	###	1.2
2022-Jul-29 Fri	16.8	16.83	16.54	16.59	2,042,445	###	###	###	1.2
2022-Jul-28 Thu	###	###	###	###			79.8	79.8	0.0
2022-Jul-27 Wed	###	16.24	###	15.84	3,468,385	28,163,286	24.4	24.4	###
2022-Jul-26 Tue	16.5	###	16.41	16.47			39.0	39.0	###
2022-Jul-25 Mon	###	16.28	###	16.23			82.2	82.2	###
2022-Jul-22 Fri	###	16.77	16.29	###			###	###	0.0
2022-Jul-21 Thu	###	16.5	###	16.48	3,361,348	27,731,121	###	###	1.2
2022-Jul-20 Wed	###	16.52	###	###	2,154,587	17,796,888	###	###	0.0
2022-Jul-19 Tue	###	###	###	###	1,702,453	0	21.8	21.8	0.0
2022-Jul-18 Mon	15.56	15.845	15.47	15.84			###	###	###
2022-Jul-15 Fri	###	###	14.745	###	1,673,552	###	###	###	0.0
2022-Jul-14 Thu	###	15.7	###	###	1,215,945	###	64.5	64.5	0.0
2022-Jul-13 Wed	###	15.54	###	###	3,167,776	###	81.5	81.5	0.0
2022-Jul-12 Tue	15.45	###	###	###	1,712,886	0	27.9	27.9	0.0
2022-Jul-11 Mon	15.75	15.82	###	###	1,161,754	9,189,474	30.3	30.3	0.0
2022-Jul-08 Fri	15.7	###	###	15.75	1,059,887	0	###	###	1.1
2022-Jul-07 Thu	15.25	15.41	###	15.4	2,297,381	17,701,320	76.1	76.1	###
2022-Jul-06 Wed	###	###	###	###	2,308,871	0	32.7	32.7	0.0
2022-Jul-05 Tue	###	###	###	###	1,003,672	0	###	###	0.0
2022-Jul-04 Mon	###	###	15.78	15.81			30.1	30.1	###
2022-Jul-01 Fri	15.88	16.175	15.74	15.76	1,787,652	28,526,456	28.7	28.7	1.1
2022-Jun-30 Thu	15.86	###	15.86	###			###	###	0.0
2022-Jun-29 Wed	###	16.23	15.82	15.85			###	###	1.1
2022-Jun-28 Tue	###	16.41	###	16.23			###	###	###
2022-Jun-27 Mon	###	16.23	15.88	###	2,703,655	43,407,181	###	###	0.0
2022-Jun-24 Fri	###	15.7	###	###			###	###	0.0
2022-Jun-23 Thu	15.55	###	###	15.47	1,740,922	0	47.0	47.0	###
2022-Jun-22 Wed	###	16.25	###	15.77	2,148,440	17,456,075	###	###	###
2022-Jun-21 Tue	15.7	###	15.55	15.87	2,317,446	18,018,142	69.9	69.9	###
2022-Jun-20 Mon	15.77	15.86	15.41	15.53	1,973,559	###	43.8	43.8	###
2022-Jun-17 Fri	###	###	###	###			###	###	0.0
2022-Jun-16 Thu	16.76	###	###	16.23	2,623,245	0	17.7	17.7	###
2022-Jun-15 Wed	###	16.53	###	16.53			83.6	83.6	###
2022-Jun-14 Tue	16.29	16.47	15.75	16.47			###	###	###
2022-Jun-10 Fri	###	17.73	###	17.51			47.8	47.8	###
2022-Jun-09 Thu	###	###	###	###	1,757,059	0	###	###	0.0
2022-Jun-08 Wed	18.8	###	18.59	18.71	1,364,486	###	###	###	###
2022-Jun-07 Tue	18.54	18.82	18.44	###	1,526,985	###	85.4	85.4	0.0
2022-Jun-06 Mon	18.5	###	18.28	18.43	843,751	7,711,884	###	###	###
2022-Jun-03 Fri	###	18.89	18.51	###	1,705,145	###	###	###	0.0
2022-Jun-02 Thu	18.2	###	###	18.28	1,337,170	0	###	###	1.3
2022-Jun-01 Wed	18.2	###	###	###			###	###	0.0
2022-May-31 Tue	###	18.48	###	18.2			71.2	71.2	###
2022-May-30 Mon	18.7	18.75	###	18.51			27.0	27.0	1.3
2022-May-27 Fri	18.46	18.48	###	###			###	###	0.0
2022-May-26 Thu	18.26	###	###	###	1,733,426	0	###	###	0.0
2022-May-25 Wed	18.21	18.29	17.77	###	4,903,550	###	36.8	36.8	0.0
2022-May-24 Tue	###	18.56	18.2	18.21			43.3	43.3	###
2022-May-23 Mon	18.2	18.2	17.75	###	2,217,387	###	###	###	0.0
2022-May-20 Fri	18.21	###	###	###	1,849,273	0	###	###	0.0
2022-May-19 Thu	17.89	###	17.72	17.88	2,272,225	###	###	###	1.3
2022-May-18 Wed	18.89	19.24	###	18.2			13.1	13.1	###
2022-May-17 Tue	18.27	18.41	17.84	###	1,534,541	27,813,555	21.4	21.4	0.0
2022-May-16 Mon	17.83	17.84	###	17.57			33.5	33.5	1.3
2022-May-13 Fri	17.45	17.75	17.41	###			60.8	60.8	0.0
2022-May-12 Thu	17.59	###	17.355	17.43			55.1	55.1	1.2
2022-May-11 Wed	17.8	17.88	17.49	17.71	1,528,279	###	###	###	###
2022-May-10 Tue	###	18.26	17.88	###			###	###	0.0
2022-May-09 Mon	###	18.26	17.88	###			###	###	0.0
2022-May-06 Fri	18.89	19.29	###	18.45			25.1	25.1	1.3
2022-May-05 Thu	###	###	###	19.42			27.8	27.8	1.4
2022-May-04 Wed	19.71	19.73	19.21	###			41.6	41.6	0.0
2022-May-03 Tue	###	###	###	###	1,729,373	0	30.1	30.1	0.0
2022-May-02 Mon	20.24	20.44	###	###			###	###	0.0
2022-Apr-29 Fri	###	20.78	###	20.54			31.9	31.9	1.5
2022-Apr-28 Thu	20.42	20.51	###	20.5	1,992,282	20,430,851	###	###	1.5
2022-Apr-27 Wed	19.88	###	19.75	###	2,088,582	20,624,747	###	###	0.0
2022-Apr-26 Tue	20.79	20.82	###	###			22.7	22.7	0.0
2022-Apr-22 Fri	###	###	21.56	###			81.5	81.5	0.0
2022-Apr-21 Thu	21.79	22.43	###	22.25			85.6	85.6	###
2022-Apr-20 Wed	###	###	###	###			24.6	24.6	0.0
2022-Apr-19 Tue	21.46	###	21.45	22			83.9	83.9	###
2022-Apr-14 Thu	###	21.485	###	21.43			68.9	68.9	###
2022-Apr-13 Wed	21.45	21.59	###	21.25	1,652,981	17,843,929	###	###	1.5
2022-Apr-12 Tue	20.85	###	20.83	21.26			###	###	1.5
2022-Apr-11 Mon	20.54	20.86	20.43	20.74	1,390,576	28,708,441	###	###	###
2022-Apr-08 Fri	20.46	###	###	20.48			67.2	67.2	1.5
2022-Apr-07 Thu	###	20.78	###	20.42			39.7	39.7	1.5
2022-Apr-06 Wed	###	###	20.52	20.78			###	###	1.5
2022-Apr-05 Tue	###	###	20.79	###			45.5	45.5	0.0
2022-Apr-04 Mon	###	###	21.2	21.26	2,197,726	###	###	###	1.5
2022-Apr-01 Fri	21.24	###	###	###	1,710,151	0	###	###	0.0
2022-Mar-31 Thu	21.7	21.75	20.74	20.86	3,953,780	83,998,056	###	###	1.5
2022-Mar-30 Wed	###	21.8	21.48	21.57	1,924,243	###	###	###	###
2022-Mar-29 Tue	###	###	###	21.74	1,714,270	0	62.9	62.9	1.6
2022-Mar-28 Mon	21.54	21.81	21.4	21.71	2,431,883	###	###	###	###
2022-Mar-25 Fri	###	###	###	21.46			###	###	1.5
2022-Mar-24 Thu	20.43	20.55	###	20.42	1,438,255	14,778,070	39.3	39.3	1.5
2022-Mar-23 Wed	###	20.84	20.5	20.56			29.4	29.4	1.5
2022-Mar-22 Tue	20.41	20.77	20.24	20.59			73.5	73.5	###
2022-Mar-21 Mon	###	###	19.77	###			76.5	76.5	0.0
2022-Mar-18 Fri	###	###	19.5	###			###	###	0.0
2022-Mar-17 Thu	###	###	19.57	19.88	1,882,674	###	34.6	34.6	1.4
2022-Mar-16 Wed	###	19.7	###	###			###	###	0.0
2022-Mar-15 Tue	###	###	18.74	19.23			###	###	###
2022-Mar-14 Mon	###	19.24	###	###			###	###	0.0
2022-Mar-11 Fri	19.5	###	###	###	2,454,949	0	18.6	18.6	0.0
2022-Mar-10 Thu	19.44	19.74	###	19.27	2,526,882	24,940,325	28.7	28.7	###
2022-Mar-09 Wed	###	19.25	###	###			###	###	0.0
2022-Mar-08 Tue	20.4	20.56	###	###	4,669,858	48,006,140	6.4	6.4	0.0
2022-Mar-07 Mon	###	###	20.57	20.83			43.0	43.0	1.5
2022-Mar-04 Fri	###	###	20.73	###			###	###	0.0
2022-Mar-03 Thu	###	###	###	###			10.9	10.9	0.0
2022-Mar-02 Wed	###	20.88	###	20.72			82.7	82.7	1.5
2022-Mar-01 Tue	20.5	20.59	###	###	2,482,583	###	17.4	17.4	0.0
2022-Feb-28 Mon	19.5	20.24	19.27	20.24			89.8	89.8	1.4
2022-Feb-25 Fri	###	###	18.78	###	2,542,970	23,878,488	###	###	0.0
2022-Feb-24 Thu	19.25	###	###	###			61.6	61.6	0.0
2022-Feb-23 Wed	###	19.7	19.25	19.54			###	###	1.4
2022-Feb-22 Tue	18.88	19.45	18.83	19.24			###	###	1.4
2022-Feb-21 Mon	18.7	###	###	18.83			###	###	1.3
2022-Feb-18 Fri	18.8	###	###	###	1,948,179	0	###	###	0.0
2022-Feb-17 Thu	###	19.23	18.84	###	1,567,343	29,834,374	###	###	0.0
2022-Feb-16 Wed	###	###	18.48	###	1,659,755	###	###	###	0.0
2022-Feb-15 Tue	18.74	###	18.45	18.59	2,601,246	###	###	###	1.3
2022-Feb-14 Mon	###	18.87	18.42	18.79			80.1	80.1	1.3
2022-Feb-11 Fri	18.86	###	###	###	2,474,155	0	###	###	0.0
2022-Feb-10 Thu	###	###	###	###			###	###	0.0
2022-Feb-09 Wed	###	19.28	###	###			65.9	65.9	0.0
2022-Feb-08 Tue	18.84	19.27	18.8	18.86			###	###	1.3
2022-Feb-07 Mon	###	###	###	###	951,375	0	39.3	39.3	0.0
2022-Feb-04 Fri	18.79	###	###	###			76.3	76.3	0.0
2022-Feb-03 Thu	###	19.27	###	18.86	2,033,244	###	40.9	40.9	1.3
2022-Feb-02 Wed	###	###	18.72	###	2,618,944	###	76.3	76.3	0.0
2022-Feb-01 Tue	18.42	###	###	18.5			61.0	61.0	###
2022-Jan-31 Mon	18.24	18.52	###	18.28	1,339,379	12,402,649	61.8	61.8	1.3
2022-Jan-28 Fri	###	18.45	17.8	18.27			59.7	59.7	###
2022-Jan-27 Thu	###	18.84	17.575	17.76			###	###	1.3
2022-Jan-25 Tue	###	18.42	17.89	###			71.4	71.4	0.0
2022-Jan-24 Mon	18.86	###	18.46	18.48			###	###	###
2022-Jan-21 Fri	19.56	19.76	18.83	###			###	###	0.0
2022-Jan-20 Thu	19.78	###	###	19.78			60.9	60.9	1.4
2022-Jan-19 Wed	20.52	20.75	19.87	19.88			15.9	15.9	1.4
2022-Jan-18 Tue	###	###	###	###	1,283,648	0	20.5	20.5	0.0
2022-Jan-17 Mon	###	###	20.83	###	1,012,087	10,540,886	29.8	29.8	0.0
2022-Jan-14 Fri	21.57	21.57	###	21.22			###	###	1.5
2022-Jan-13 Thu	21.7	21.81	21.5	21.76	2,383,987	###	67.6	67.6	1.6
2022-Jan-12 Wed	21.54	21.59	###	###	1,149,584	12,409,759	###	###	0.0
2022-Jan-11 Tue	21.26	###	###	###			###	###	0.0
2022-Jan-10 Mon	21.86	###	21.47	21.59	726,424	###	###	###	1.5
2022-Jan-07 Fri	21.7	21.73	21.23	###			32.6	32.6	0.0
2022-Jan-06 Thu	21.82	22.245	21.4	21.49			43.1	43.1	###
2022-Jan-05 Wed	###	###	21.43	21.72	1,351,524	14,481,579	###	###	###
2022-Jan-04 Tue	###	21.47	###	21.47			80.5	80.5	###
2021-Dec-31 Fri	###	###	20.8	###	525,477	###	###	###	0.0
2021-Dec-30 Thu	21.22	21.27	###	###	581,326	###	29.5	29.5	0.0
2021-Dec-29 Wed	###	21.25	###	###	999,557	###	###	###	0.0
2021-Dec-24 Fri	21.27	21.29	###	###	408,389	###	16.4	16.4	0.0
2021-Dec-23 Thu	###	###	20.77	###	1,771,780	###	25.1	25.1	0.0
2021-Dec-22 Wed	21.5	21.58	###	###			###	###	0.0
2021-Dec-21 Tue	###	21.85	###	21.27			21.6	21.6	###
2021-Dec-20 Mon	21.49	22.025	###	###	1,705,845	###	91.0	91.0	0.0
2021-Dec-17 Fri	###	###	###	###	4,542,687	0	20.1	20.1	0.0
2021-Dec-16 Thu	###	###	###	###	3,181,879	0	30.7	30.7	0.0
2021-Dec-15 Wed	###	22.4	21.84	###	1,762,582	###	###	###	0.0
2021-Dec-14 Tue	21.52	###	21.52	###	1,541,645	###	###	###	0.0
2021-Dec-13 Mon	###	21.7	21.24	###	1,181,520	###	79.3	79.3	0.0
2021-Dec-10 Fri	###	21.345	20.82	###			###	###	0.0
2021-Dec-09 Thu	###	21.74	21.41	21.47			30.2	30.2	###
2021-Dec-08 Wed	###	###	###	###	2,387,520	0	###	###	0.0
2021-Dec-07 Tue	###	21.29	###	###	2,185,856	###	70.1	70.1	0.0
2021-Dec-06 Mon	###	###	20.23	###	2,834,856	###	96.1	96.1	0.0
2021-Dec-03 Fri	###	20.59	###	20.47			82.8	82.8	1.5
2021-Dec-02 Thu	19.5	###	19.43	###	3,291,225	31,974,250	89.2	89.2	0.0
2021-Dec-01 Wed	19.73	19.83	###	###	3,984,051	###	44.3	44.3	0.0
2021-Nov-30 Tue	###	###	###	19.77	4,039,956	0	9.4	9.4	1.4
2021-Nov-29 Mon	19.89	###	19.73	###	2,057,924	20,301,420	###	###	0.0
2021-Nov-26 Fri	20.45	###	20	20.25	2,698,087	26,980,870	###	###	###
2021-Nov-25 Thu	###	###	###	###			23.2	23.2	0.0
2021-Nov-24 Wed	21.42	###	###	###			30.8	30.8	0.0
2021-Nov-23 Tue	###	21.51	###	###	1,829,082	19,671,776	###	###	0.0
2021-Nov-22 Mon	20.83	###	###	20.82	1,752,950	0	47.8	47.8	1.5
2021-Nov-19 Fri	###	20.85	###	20.71	1,560,320	###	###	###	###
2021-Nov-18 Thu	###	20.45	19.83	20.23	2,380,849	###	34.4	34.4	1.4
2021-Nov-17 Wed	20.57	20.83	###	###			###	###	0.0
2021-Nov-16 Tue	20.81	###	###	###	2,191,083	0	###	###	0.0
2021-Nov-15 Mon	###	21.21	20.81	###			###	###	0.0
2021-Nov-12 Fri	21	21.45	###	###			32.6	32.6	0.0
2021-Nov-11 Thu	###	20.925	###	20.74			89.6	89.6	###
2021-Nov-10 Wed	20.8	20.84	###	20			###	###	1.4
2021-Nov-09 Tue	###	21.49	20.86	21.24	1,925,358	40,769,455	###	###	1.5
2021-Nov-08 Mon	###	20.75	20.45	20.59			###	###	###
2021-Nov-05 Fri	###	20.78	20.42	20.42			32.6	32.6	1.5
2021-Nov-04 Thu	###	###	20.325	20.47			###	###	1.5
2021-Nov-03 Wed	20.41	###	###	20.86			87.1	87.1	1.5
2021-Nov-02 Tue	###	20.75	20.2	20.23			###	###	1.4
2021-Nov-01 Mon	###	20.8	###	###	2,772,988	28,839,075	43.9	43.9	0.0
2021-Oct-29 Fri	20.88	###	20.52	###	2,204,481	22,617,975	###	###	0.0
2021-Oct-28 Thu	21.2	21.47	20.775	20.85			###	###	###
2021-Oct-27 Wed	21.58	###	21.21	21.27			32.7	32.7	###
2021-Oct-26 Tue	###	21.825	21.2	21.52			###	###	1.5
2021-Oct-25 Mon	###	###	20.4	###	2,843,470	###	###	###	0.0
2021-Oct-22 Fri	20.55	###	20.44	###			###	###	0.0
2021-Oct-21 Thu	20.8	20.84	20.24	20.28			###	###	1.4
2021-Oct-20 Wed	###	20.77	###	###	2,425,029	25,183,926	###	###	0.0
2021-Oct-19 Tue	###	20.47	###	###	2,644,553	###	###	###	0.0
2021-Oct-18 Mon	###	###	###	20.76			###	###	1.5
2021-Oct-15 Fri	###	21.21	20.89	###			27.8	27.8	0.0
2021-Oct-14 Thu	20.84	###	20.725	20.81			36.2	36.2	###
2021-Oct-13 Wed	###	21.22	20.75	20.77	1,362,245	###	###	###	###
2021-Oct-12 Tue	###	21.48	###	21.2			###	###	1.5
2021-Oct-11 Mon	20.25	20.87	###	20.82	2,123,451	###	86.6	86.6	1.5
2021-Oct-08 Fri	20.45	20.58	###	20.28			27.1	27.1	1.4
2021-Oct-07 Thu	###	20.77	19.85	###			28.2	28.2	0.0
2021-Oct-06 Wed	###	###	###	###	3,373,924	0	###	###	0.0
2021-Oct-05 Tue	19.8	###	19.46	19.73			###	###	###
2021-Oct-04 Mon	###	###	###	19.84	1,267,129	0	###	###	1.4
2021-Oct-01 Fri	20	###	19.77	19.87	1,938,258	19,159,680	37.7	37.7	###
2021-Sep-30 Thu	###	20.51	###	20.5	2,634,721	###	###	###	1.5
2021-Sep-29 Wed	###	20.25	19.41	###	3,980,085	78,925,085	###	###	0.0
2021-Sep-28 Tue	21.59	21.72	20.75	###			22.8	22.8	0.0
2021-Sep-27 Mon	###	###	###	21.44	1,548,443	0	33.4	33.4	###
2021-Sep-24 Fri	###	###	21.57	###	2,956,879	31,889,940	###	###	0.0
2021-Sep-23 Thu	###	###	21.5	###	2,494,158	###	###	###	0.0
2021-Sep-22 Wed	21.44	###	###	21.74			###	###	1.6
2021-Sep-21 Tue	21.25	21.8	###	21.54			68.8	68.8	1.5
2021-Sep-20 Mon	###	22.41	###	21.85	2,974,277	33,326,773	###	###	###
2021-Sep-17 Fri	23.5	23.52	22.745	23	4,236,683	###	21.3	21.3	1.6
2021-Sep-16 Thu	###	24.78	###	###	2,354,445	29,171,573	32.1	32.1	0.0
2021-Sep-15 Wed	###	24.23	23.21	23.8	2,442,379	57,933,229	33.9	33.9	1.7
2021-Sep-14 Tue	23.74	24.23	###	###	2,570,541	###	74.7	74.7	0.0
2021-Sep-13 Mon	###	23.7	23.22	23.52	1,825,775	42,832,681	###	###	###
2021-Sep-10 Fri	###	###	22.82	###			###	###	0.0
2021-Sep-09 Thu	###	23.42	22.455	22.74	2,425,084	###	###	###	1.6
2021-Sep-08 Wed	###	23.53	###	23.45			80.3	80.3	1.7
2021-Sep-07 Tue	###	23.5	###	23.22	1,564,123	18,378,445	37.1	37.1	1.7
2021-Sep-06 Mon	24	###	23.57	23.82	1,773,121	###	35.2	35.2	###
2021-Sep-03 Fri	24.75	24.77	###	###			9.8	9.8	0.0
2021-Sep-02 Thu	###	25.25	###	###			###	###	0.0
2021-Sep-01 Wed	###	###	24.74	25	1,104,023	###	36.9	36.9	1.8
2021-Aug-31 Tue	###	###	###	25.2	2,087,646	0	###	###	1.8
2021-Aug-30 Mon	###	25.51	###	###			65.7	65.7	0.0
2021-Aug-27 Fri	24.46	###	24.2	24.55			69.1	69.1	###
2021-Aug-26 Thu	25	###	24.56	###	1,434,649	17,617,489	###	###	0.0
2021-Aug-25 Wed	24.43	24.88	24.425	24.81			###	###	1.8
2021-Aug-24 Tue	###	24.485	###	###			###	###	0.0
2021-Aug-23 Mon	23.77	###	23.71	24.23			###	###	###
2021-Aug-20 Fri	23.86	###	###	###			32.3	32.3	0.0
2021-Aug-19 Thu	###	###	24.23	###			###	###	0.0
2021-Aug-18 Wed	###	25.57	###	25.21	3,257,849	###	###	###	###
2021-Aug-17 Tue	26	###	25.5	25.57			39.6	39.6	###
2021-Aug-16 Mon	26	###	25.55	###	2,293,643	29,301,289	38.8	38.8	0.0
2021-Aug-13 Fri	25.41	###	25.21	25.49	4,407,727	###	66.3	66.3	###
2021-Aug-12 Thu	###	24.89	24.27	24.83	1,387,042	###	###	###	###
2021-Aug-11 Wed	###	###	###	24.2	2,065,578	0	33.3	33.3	1.7
2021-Aug-10 Tue	###	###	###	23.75	1,317,255	0	###	###	###
2021-Aug-09 Mon	###	23.74	###	23.24			###	###	###
2021-Aug-06 Fri	###	23.71	###	###			71.9	71.9	0.0
2021-Aug-05 Thu	###	23.83	###	23.57	1,719,452	20,487,270	###	###	###
2021-Aug-04 Wed	###	23.84	###	23.47			###	###	###
2021-Aug-03 Tue	23.7	23.81	###	23.46	2,477,757	###	###	###	1.7
2021-Aug-02 Mon	###	###	###	###	1,705,754	0	###	###	0.0
2021-Jul-30 Fri	24.42	###	###	###			###	###	0.0
2021-Jul-29 Thu	###	###	23.81	24.2			###	###	1.7
2021-Jul-28 Wed	###	24.58	###	24.2			44.4	44.4	1.7
2021-Jul-27 Tue	23.85	24.56	###	24.43			###	###	1.7
2021-Jul-26 Mon	###	23.21	22.83	###	1,333,487	30,696,870	75.0	75.0	0.0
2021-Jul-23 Fri	###	22.7	###	###	744,884	###	84.0	84.0	0.0
2021-Jul-22 Thu	22.41	22.75	###	22.49	1,710,952	19,462,079	68.8	68.8	###
2021-Jul-21 Wed	###	22.28	21.875	###	1,702,058	37,577,185	71.5	71.5	0.0
2021-Jul-20 Tue	###	###	###	###			###	###	0.0
2021-Jul-19 Mon	22.46	22.55	21.86	22.44			53.8	53.8	1.6
2021-Jul-16 Fri	22.41	###	###	22.85			###	###	1.6
2021-Jul-15 Thu	21.88	22.56	21.8	22.49			###	###	###
2021-Jul-14 Wed	21.78	22.27	###	21.87	2,612,979	29,095,521	###	###	1.6
2021-Jul-13 Tue	21.86	###	###	21.8			###	###	1.6
2021-Jul-12 Mon	21.75	###	21.71	21.82			###	###	1.6
2021-Jul-09 Fri	21.28	21.43	###	21.26			###	###	1.5
2021-Jul-08 Thu	###	###	21.59	21.7	3,124,927	33,733,586	###	###	1.6
2021-Jul-07 Wed	###	21.57	20.87	21.48	2,622,643	55,652,484	83.0	83.0	1.5
2021-Jul-06 Tue	21.81	21.86	21.24	21.25	2,699,456	58,173,276	###	###	1.5
2021-Jul-05 Mon	22.29	22.46	###	21.86			24.7	24.7	###
2021-Jul-02 Fri	###	22.49	###	22.25	1,000,186	###	30.1	30.1	###
2021-Jul-01 Thu	22.24	###	###	22.29	1,490,058	0	###	###	1.6
2021-Jun-30 Wed	###	###	###	###	1,203,740	0	34.7	34.7	0.0
2021-Jun-29 Tue	21.85	22	21.52	21.82			###	###	1.6
2021-Jun-28 Mon	22.2	###	###	###			47.1	47.1	0.0
2021-Jun-25 Fri	22	###	###	22.26			###	###	1.6
2021-Jun-24 Thu	###	21.77	21.46	###			###	###	0.0
2021-Jun-23 Wed	###	21.8	21.48	###	1,887,243	###	###	###	0.0
2021-Jun-22 Tue	21.25	21.81	21.22	###	1,476,723	###	82.7	82.7	0.0
2021-Jun-21 Mon	21	###	20.73	###			56.3	56.3	0.0
2021-Jun-18 Fri	20.49	21.46	###	21.21	4,205,824	###	86.4	86.4	###
2021-Jun-17 Thu	###	###	21.26	###	2,816,448	29,938,842	24.1	24.1	0.0
2021-Jun-16 Wed	22.76	22.76	###	22.29			###	###	1.6
2021-Jun-15 Tue	###	23.25	22.59	22.72	1,165,350	26,709,822	37.2	37.2	1.6
2021-Jun-11 Fri	22.55	###	22.21	22.82			###	###	###
2021-Jun-10 Thu	22.41	###	###	###			###	###	0.0
2021-Jun-09 Wed	22.81	###	22.26	###			21.3	21.3	0.0
2021-Jun-08 Tue	###	22.7	22.2	###	2,059,576	46,237,481	79.4	79.4	0.0
2021-Jun-07 Mon	###	22.83	22.46	22.46			###	###	1.6
2021-Jun-04 Fri	21.8	###	21.71	22.45	1,804,871	19,591,874	89.4	89.4	###
2021-Jun-03 Thu	###	###	21.77	21.8	1,143,223	12,443,982	29.0	29.0	1.6
2021-Jun-02 Wed	21.8	###	21.625	###	3,415,820	36,933,553	67.5	67.5	0.0
2021-Jun-01 Tue	###	21.46	###	21.27			###	###	###
2021-May-31 Mon	21.57	21.57	###	21.23			###	###	###
2021-May-28 Fri	21.48	21.75	###	###			30.1	30.1	0.0
2021-May-27 Thu	###	###	20.54	20.89			75.2	75.2	1.5
2021-May-26 Wed	20.59	20.74	###	20.43			30.2	30.2	###
2021-May-25 Tue	20	20.81	20	20.74			91.7	91.7	###
2021-May-24 Mon	19.79	###	19.7	19.87			72.8	72.8	###
2021-May-21 Fri	###	20.49	19.83	###			###	###	0.0
2021-May-20 Thu	20.2	20.85	20.2	20.76	3,437,786	70,560,557	84.0	84.0	1.5
2021-May-19 Wed	###	21.71	###	###	1,907,472	###	###	###	0.0
2021-May-18 Tue	21.85	###	###	21.87	1,354,042	0	###	###	1.6
2021-May-17 Mon	21.5	###	21.22	21.53	1,509,473	###	70.0	70.0	1.5
2021-May-14 Fri	21.71	###	21.46	21.49			###	###	###
2021-May-13 Thu	###	22.56	21.45	###			###	###	0.0
2021-May-12 Wed	###	###	###	22.57	1,672,379	0	26.3	26.3	1.6
2021-May-11 Tue	###	###	22.71	###			###	###	0.0
2021-May-10 Mon	22.8	23.41	###	###	1,641,984	19,219,422	83.2	83.2	0.0
2021-May-07 Fri	###	22.83	22.21	###			78.9	78.9	0.0
2021-May-06 Thu	###	22.55	21.78	###	2,811,448	62,315,744	46.4	46.4	0.0
2021-May-05 Wed	###	###	21.82	###	1,829,551	###	###	###	0.0
2021-May-04 Tue	21.8	###	21.71	21.88	1,352,884	14,685,555	72.1	72.1	1.6
2021-May-03 Mon	###	###	21.42	21.46			44.6	44.6	1.5
2021-Apr-30 Fri	21.46	###	21.24	###	1,958,982	20,804,388	76.0	76.0	0.0
2021-Apr-29 Thu	###	22.21	21.51	21.59			21.2	21.2	1.5
2021-Apr-28 Wed	###	22	###	21.74	2,473,140	27,204,540	###	###	1.6
2021-Apr-27 Tue	23.5	###	###	###	4,312,226	0	###	###	0.0
2021-Apr-26 Mon	###	22.21	21.855	###			41.7	41.7	0.0
2021-Apr-23 Fri	21.56	###	21.5	21.84			###	###	1.6
2021-Apr-22 Thu	###	###	21.27	21.51	1,751,275	###	###	###	###
2021-Apr-21 Wed	###	21.76	21	###			90.0	90.0	0.0
2021-Apr-20 Tue	21.43	###	21.25	###			###	###	0.0
2021-Apr-19 Mon	21.26	21.88	###	21.4	1,175,728	###	79.2	79.2	1.5
2021-Apr-16 Fri	###	###	20.59	###			32.0	32.0	0.0
2021-Apr-15 Thu	20.82	###	20.5	###			72.6	72.6	0.0
2021-Apr-14 Wed	###	###	###	20.58	1,406,784	0	###	###	1.5
2021-Apr-13 Tue	###	###	20.22	###	833,880	8,430,526	###	###	0.0
2021-Apr-12 Mon	20.49	###	20.255	###			42.7	42.7	0.0
2021-Apr-09 Fri	20.48	20.56	###	20.27			###	###	1.4
2021-Apr-08 Thu	20.47	###	20.25	20.52			63.7	63.7	1.5
2021-Apr-07 Wed	###	20.42	###	###	1,614,451	16,483,544	###	###	0.0
2021-Apr-06 Tue	20.4	###	###	###	1,422,158	0	###	###	0.0
2021-Apr-01 Thu	19.87	20.23	19.87	###			###	###	0.0
2021-Mar-31 Wed	###	19.8	###	###	1,773,157	17,554,254	28.3	28.3	0.0
2021-Mar-30 Tue	20	###	###	19.23			###	###	###
2021-Mar-29 Mon	20.26	20.45	19.81	###			###	###	0.0
2021-Mar-26 Fri	18.76	19.56	18.71	###			###	###	0.0
2021-Mar-25 Thu	###	18.85	###	###	1,131,685	###	83.2	83.2	0.0
2021-Mar-24 Wed	18.27	###	###	18.55	1,574,449	0	###	###	1.3
2021-Mar-23 Tue	18.55	###	18.5	18.58			72.8	72.8	1.3
2021-Mar-22 Mon	18.8	###	18.645	18.84	652,025	###	68.5	68.5	1.3
2021-Mar-19 Fri	18.82	###	18.52	18.75			34.8	34.8	###
2021-Mar-18 Thu	###	###	###	###			###	###	0.0
2021-Mar-17 Wed	18.71	18.77	18.2	###	2,253,340	41,652,989	###	###	0.0
2021-Mar-16 Tue	18.89	###	###	18.77	1,720,271	0	###	###	###
2021-Mar-15 Mon	18.5	###	###	###	1,673,376	0	84.2	84.2	0.0
2021-Mar-12 Fri	18.28	###	###	18.42			61.6	61.6	1.3
2021-Mar-11 Thu	###	18.27	17.655	17.77	1,492,471	###	###	###	###
2021-Mar-10 Wed	18.43	18.5	17.83	17.88	2,104,088	38,220,758	###	###	1.3
2021-Mar-09 Tue	###	18.56	###	18.43	1,472,028	###	82.4	82.4	###
2021-Mar-08 Mon	###	###	###	###			18.4	18.4	0.0
2021-Mar-05 Fri	18.22	18.47	###	18.21	1,400,450	12,933,155	###	###	###
2021-Mar-04 Thu	18.52	###	18.2	18.41	1,838,840	16,733,444	###	###	###
2021-Mar-03 Wed	###	18.47	17.85	18.44			###	###	1.3
2021-Mar-02 Tue	17.72	###	17.72	17.85			82.2	82.2	1.3
2021-Mar-01 Mon	###	###	16.5	17.25			89.3	89.3	1.2
2021-Feb-26 Fri	###	###	###	###	4,569,073	0	###	###	0.0
2021-Feb-25 Thu	###	17.55	###	17.43			78.8	78.8	1.2
2021-Feb-24 Wed	###	17.225	16.79	16.85			###	###	###
2021-Feb-23 Tue	17.89	17.89	###	###	2,331,847	20,858,371	15.0	15.0	0.0
2021-Feb-22 Mon	###	17.75	###	###	2,688,740	###	87.9	87.9	0.0
2021-Feb-19 Fri	###	###	17.26	17.28	1,815,846	15,670,750	###	###	1.2
2021-Feb-18 Thu	18.27	18.42	###	###			44.7	44.7	0.0
2021-Feb-17 Wed	###	18.27	17.88	###	1,504,183	###	77.7	77.7	0.0
2021-Feb-16 Tue	17.46	###	###	17.82	997,954	0	81.0	81.0	1.3
2021-Feb-15 Mon	17.21	17.58	###	17.28	795,777	6,994,879	66.0	66.0	1.2
2021-Feb-12 Fri	###	17.25	###	###	724,146	6,245,759	46.3	46.3	0.0
2021-Feb-11 Thu	###	17.5	17.075	###			38.4	38.4	0.0
2021-Feb-10 Wed	17.53	###	###	###			###	###	0.0
2021-Feb-09 Tue	17.59	###	17.43	17.51	3,541,071	###	###	###	###
2021-Feb-08 Mon	###	17.46	16.85	17.42	1,544,057	###	84.2	84.2	1.2
2021-Feb-05 Fri	17.21	###	16.7	16.77	1,951,345	###	###	###	1.2
2021-Feb-04 Thu	###	17.2	###	###	2,611,844	22,461,858	45.0	45.0	0.0
2021-Feb-03 Wed	###	###	16.78	###			63.4	63.4	0.0
2021-Feb-02 Tue	###	###	16.8	###			###	###	0.0
2021-Feb-01 Mon	16.4	###	###	###	2,318,171	0	70.9	70.9	0.0
2021-Jan-29 Fri	###	17.26	16.27	16.59	3,537,943	###	43.7	43.7	1.2
2021-Jan-28 Thu	###	###	15.78	###			79.0	79.0	0.0
2021-Jan-27 Wed	16.86	###	###	###			21.8	21.8	0.0
2021-Jan-25 Mon	###	17.21	###	###	955,320	8,220,528	76.4	76.4	0.0
2021-Jan-22 Fri	###	###	###	###	1,404,487	0	###	###	0.0
2021-Jan-21 Thu	17.47	17.5	###	17.29	1,354,475	11,851,656	###	###	###
2021-Jan-20 Wed	###	17.48	###	17.4	2,035,288	###	76.0	76.0	1.2
2021-Jan-19 Tue	17.2	###	###	###	1,948,651	0	25.7	25.7	0.0
2021-Jan-18 Mon	###	###	###	17.27			###	###	###
2021-Jan-15 Fri	17.78	17.82	17.45	###			30.4	30.4	0.0
2021-Jan-14 Thu	17.89	###	17.585	17.79			32.9	32.9	###
2021-Jan-13 Wed	18.21	18.45	17.79	###	1,688,484	###	31.8	31.8	0.0
2021-Jan-12 Tue	###	18.5	###	###			45.1	45.1	0.0
2021-Jan-11 Mon	###	18.7	###	18.45			49.0	49.0	1.3
2021-Jan-08 Fri	18.8	18.8	###	###	1,210,376	###	29.5	29.5	0.0
2021-Jan-07 Thu	###	18.655	18.29	###	1,450,787	###	###	###	0.0
2021-Jan-06 Wed	###	###	17.52	17.72			29.3	29.3	1.3
2021-Jan-05 Tue	17.49	###	###	17.75	1,243,054	0	73.8	73.8	1.3
2021-Jan-04 Mon	17.43	17.59	###	17.59	566,685	###	64.2	64.2	###
2020-Dec-31 Thu	17.49	17.78	###	17.48			42.5	42.5	1.2
2020-Dec-30 Wed	###	17.53	###	17.53			###	###	1.3
2020-Dec-29 Tue	17.29	17.53	###	###			67.1	67.1	0.0
2020-Dec-24 Thu	###	17.43	17.22	17.23			###	###	###
2020-Dec-23 Wed	###	17.45	17.21	###			62.8	62.8	0.0
2020-Dec-22 Tue	17.78	17.85	###	17.41	1,146,320	###	30.9	30.9	###
2020-Dec-21 Mon	17.55	17.75	17.325	17.75	1,415,777	24,829,189	78.2	78.2	1.3
2020-Dec-18 Fri	17.4	17.775	17.4	17.75			###	###	1.3
2020-Dec-17 Thu	17.25	17.72	17.25	###	2,195,981	38,396,727	83.3	83.3	0.0
2020-Dec-16 Wed	17.26	17.45	###	17.25	1,769,286	15,437,020	44.5	44.5	1.2
2020-Dec-15 Tue	###	###	16.54	16.85			###	###	###
2020-Dec-14 Mon	17.21	###	16.985	###			###	###	0.0
2020-Dec-11 Fri	17.46	###	###	17.4			###	###	1.2
2020-Dec-10 Thu	17.51	###	17.26	###			###	###	0.0
2020-Dec-09 Wed	17.57	17.78	17.53	17.72	1,796,540	###	###	###	1.3
2020-Dec-08 Tue	17.53	17.59	17.29	17.5	1,946,085	33,939,722	###	###	1.3
2020-Dec-07 Mon	17.7	17.8	17.56	###			40.6	40.6	0.0
2020-Dec-04 Fri	###	17.8	17.42	17.49	1,791,520	###	28.5	28.5	###
2020-Dec-03 Thu	17.84	17.84	###	###	2,365,327	###	###	###	0.0
2020-Dec-02 Wed	17.5	17.52	17.22	17.43	2,270,079	39,431,272	###	###	1.2
2020-Dec-01 Tue	###	17.29	16.72	17.2	2,053,751	###	76.4	76.4	1.2
2020-Nov-30 Mon	###	17.43	###	###	4,912,083	###	###	###	0.0
2020-Nov-27 Fri	###	###	###	###	1,365,485	0	78.2	78.2	0.0
2020-Nov-26 Thu	17.27	###	###	###			68.7	68.7	0.0
2020-Nov-25 Wed	17.49	17.73	###	###			###	###	0.0
2020-Nov-24 Tue	###	###	###	###	2,014,788	0	81.0	81.0	0.0
2020-Nov-23 Mon	###	###	16.73	###			###	###	0.0
2020-Nov-20 Fri	17.45	17.57	###	17.23			22.7	22.7	###
2020-Nov-19 Thu	###	18.24	17.53	17.72			30.0	30.0	1.3
2020-Nov-18 Wed	###	17.26	16.78	16.83	2,221,578	37,811,257	###	###	1.2
2020-Nov-17 Tue	###	###	###	16.89	3,290,746	0	###	###	###
2020-Nov-16 Mon	###	###	16.22	###			71.4	71.4	0.0
2020-Nov-13 Fri	###	16.21	15.81	###	1,449,576	###	69.1	69.1	0.0
2020-Nov-12 Thu	16.43	16.55	16.21	16.29			37.8	37.8	###
2020-Nov-11 Wed	16.42	16.48	16.24	16.45	1,936,728	31,684,870	###	###	1.2
2020-Nov-10 Tue	###	16.28	###	16.2	2,150,082	###	###	###	1.2
2020-Nov-09 Mon	15.54	###	15.41	15.89	2,372,386	###	72.6	72.6	###
2020-Nov-06 Fri	14.84	15.28	14.77	15.23			82.3	82.3	1.1
2020-Nov-05 Thu	14.8	###	14.59	14.84			###	###	###
2020-Nov-04 Wed	14.86	###	14.55	###			###	###	0.0
2020-Nov-03 Tue	###	14.79	14.51	14.78			###	###	1.1
2020-Nov-02 Mon	14.55	14.8	14.47	###	1,889,552	###	###	###	0.0
2020-Oct-30 Fri	###	###	14.645	###			35.6	35.6	0.0
2020-Oct-29 Thu	###	###	###	14.89	4,490,985	0	###	###	###
2020-Oct-28 Wed	15.29	15.375	###	###			###	###	0.0
2020-Oct-27 Tue	15.73	15.79	###	15.52	3,833,454	###	44.3	44.3	1.1
2020-Oct-26 Mon	###	###	15.71	###			77.1	77.1	0.0
2020-Oct-23 Fri	15.5	16.48	15.48	###			###	###	0.0
2020-Oct-22 Thu	14.45	14.55	14.27	###	2,118,759	###	37.3	37.3	0.0
2020-Oct-21 Wed	14.58	14.72	14.58	###	1,433,579	###	###	###	0.0
2020-Oct-20 Tue	14.85	14.88	###	14.57			###	###	###
2020-Oct-19 Mon	14.71	14.86	14.7	14.77			69.4	69.4	1.1
2020-Oct-16 Fri	###	14.74	###	14.58			35.9	35.9	###
2020-Oct-15 Thu	14.77	14.88	14.59	###	1,880,147	###	###	###	0.0
2020-Oct-14 Wed	###	###	###	14.52	1,971,456	0	###	###	1.0
2020-Oct-13 Tue	14.53	###	14.46	14.52			41.9	41.9	1.0
2020-Oct-12 Mon	14.24	14.51	###	14.47			77.2	77.2	###
2020-Oct-09 Fri	###	14.5	###	14.25			###	###	1.0
2020-Oct-08 Thu	###	###	13.82	###	3,448,875	23,831,726	79.8	79.8	0.0
2020-Oct-07 Wed	###	13.81	13.2	13.7			82.3	82.3	1.0
2020-Oct-06 Tue	13.41	###	###	13.52	1,950,181	0	###	###	1.0
2020-Oct-05 Mon	###	13.46	###	13.4			###	###	1.0
2020-Oct-02 Fri	###	13.22	###	12.78			36.9	36.9	0.9
2020-Oct-01 Thu	12.84	###	12.79	###			81.4	81.4	0.0
2020-Sep-30 Wed	###	13.24	12.7	12.7	3,658,651	###	###	###	0.9
2020-Sep-29 Tue	###	13.54	###	13.41			82.7	82.7	1.0
2020-Sep-28 Mon	12.77	###	12.76	###			###	###	0.0
2020-Sep-25 Fri	12.75	###	12.7	12.77			61.8	61.8	0.9
2020-Sep-24 Thu	12.79	###	###	12.82	2,104,028	0	72.6	72.6	0.9
2020-Sep-23 Wed	###	###	###	###			###	###	0.0
2020-Sep-22 Tue	12.7	12.85	12.56	12.8	2,212,880	28,114,640	###	###	0.9
2020-Sep-21 Mon	12.76	###	12.73	###			###	###	0.0
2020-Sep-18 Fri	12.81	###	12.7	12.89			68.4	68.4	###
2020-Sep-17 Thu	###	###	12.72	12.79			32.1	32.1	###
2020-Sep-16 Wed	###	###	###	###	2,780,572	0	68.2	68.2	0.0
2020-Sep-15 Tue	13.25	###	###	###			19.8	19.8	0.0
2020-Sep-14 Mon	###	13.29	###	###			###	###	0.0
2020-Sep-11 Fri	###	###	12.85	###			65.1	65.1	0.0
2020-Sep-10 Thu	###	###	###	###			###	###	0.0
2020-Sep-09 Wed	###	13.22	12.82	###			###	###	0.0
2020-Sep-08 Tue	###	13.52	###	###			81.1	81.1	0.0
2020-Sep-07 Mon	12.84	###	12.8	###			69.1	69.1	0.0
2020-Sep-04 Fri	12.85	###	12.76	###			69.1	69.1	0.0
2020-Sep-03 Thu	13.24	###	###	13.26	2,679,549	0	66.6	66.6	0.9
2020-Sep-02 Wed	###	###	12.58	###			89.1	89.1	0.0
2020-Sep-01 Tue	12.5	12.59	12.28	12.45	2,068,054	25,716,251	46.9	46.9	###
2020-Aug-31 Mon	###	12.8	12.54	###	2,239,887	###	69.0	69.0	0.0
2020-Aug-28 Fri	12.45	12.71	###	12.58			75.4	75.4	0.9
2020-Aug-27 Thu	12.76	###	12.485	12.8	1,835,352	11,457,184	###	###	0.9
2020-Aug-26 Wed	###	###	###	12.78	1,278,850	0	36.8	36.8	0.9
2020-Aug-25 Tue	###	13.2	12.84	###	3,180,740	###	###	###	0.0
2020-Aug-24 Mon	12.41	12.85	12.2	12.75			82.1	82.1	###
2020-Aug-21 Fri	###	12.51	###	12.45	2,556,455	15,990,626	70.8	70.8	###
2020-Aug-20 Thu	12.48	12.5	12.155	12.28			27.0	27.0	0.9
2020-Aug-19 Wed	###	###	12.44	12.56			37.4	37.4	0.9
2020-Aug-18 Tue	12.58	###	12.57	12.74			###	###	###
2020-Aug-17 Mon	11.85	###	11.71	###			###	###	0.0
2020-Aug-14 Fri	###	###	###	###			13.7	13.7	0.0
2020-Aug-13 Thu	12.45	12.52	###	###	1,853,652	###	35.9	35.9	0.0
2020-Aug-12 Wed	###	12.44	12.2	###			###	###	0.0
2020-Aug-11 Tue	###	12.43	###	###			90.0	90.0	0.0
2020-Aug-10 Mon	11.74	###	###	11.87			###	###	0.8
2020-Aug-07 Fri	###	11.77	11.45	11.58	1,025,745	###	38.1	38.1	0.8
2020-Aug-06 Thu	11.82	###	###	11.76			###	###	0.8
2020-Aug-05 Wed	###	11.73	11.4	###			67.9	67.9	0.0
2020-Aug-04 Tue	###	###	###	11.7	1,482,588	0	64.8	64.8	0.8
2020-Aug-03 Mon	###	11.51	###	###	1,363,480	7,846,827	73.2	73.2	0.0
2020-Jul-31 Fri	11.51	11.54	###	###			###	###	0.0
2020-Jul-30 Thu	11.74	###	###	11.7			37.5	37.5	0.8
2020-Jul-29 Wed	###	###	###	11.7	2,725,740	0	21.9	21.9	0.8
2020-Jul-28 Tue	###	###	###	###			84.3	84.3	0.0
2020-Jul-27 Mon	11.77	###	11.76	###			72.6	72.6	0.0
2020-Jul-24 Fri	11.78	11.83	###	11.75			37.8	37.8	###
2020-Jul-23 Thu	11.55	###	11.5	11.81			###	###	###
2020-Jul-22 Wed	11.59	11.8	11.46	11.55			###	###	0.8
2020-Jul-21 Tue	11.55	11.71	###	11.54	2,511,780	14,706,471	24.2	24.2	0.8
2020-Jul-20 Mon	11.28	11.74	11.28	11.58	2,192,353	25,233,983	86.3	86.3	0.8
2020-Jul-17 Fri	11.71	###	###	11.24	3,980,779	0	9.3	9.3	0.8
2020-Jul-16 Thu	11.58	11.85	###	###			30.4	30.4	0.0
2020-Jul-15 Wed	###	11.42	###	###			79.6	79.6	0.0
2020-Jul-14 Tue	###	11.125	###	###			###	###	0.0
2020-Jul-13 Mon	###	11.24	###	###			83.2	83.2	0.0
2020-Jul-10 Fri	###	10.85	###	10.78			82.6	82.6	0.8
2020-Jul-09 Thu	###	###	###	###	1,633,155	0	###	###	0.0
2020-Jul-08 Wed	###	11.225	10.81	###			###	###	0.0
2020-Jul-07 Tue	10.88	###	10.71	10.8			###	###	###
2020-Jul-06 Mon	###	###	10.7	10.7			18.8	18.8	0.8
2020-Jul-03 Fri	11.2	11.2	###	###	2,530,785	###	###	###	0.0
2020-Jul-02 Thu	###	11.7	###	11.44			###	###	0.8
2020-Jul-01 Wed	###	11.72	11.43	11.54	1,528,354	###	###	###	0.8
2020-Jun-30 Tue	11.45	11.88	###	###	2,525,079	###	###	###	0.0
2020-Jun-29 Mon	11.2	11.43	###	11.22			73.6	73.6	###
2020-Jun-26 Fri	###	11.53	11.24	11.41	2,693,246	###	73.4	73.4	###
2020-Jun-25 Thu	###	###	###	###			###	###	0.0
2020-Jun-24 Wed	###	###	###	###			###	###	0.0
2020-Jun-23 Tue	###	###	11.72	11.84	1,673,340	9,805,772	36.8	36.8	0.8
2020-Jun-22 Mon	11.88	###	11.7	11.87	1,781,172	10,419,856	###	###	0.8
2020-Jun-19 Fri	12.22	###	###	###			###	###	0.0
2020-Jun-18 Thu	###	12.4	###	12.2	3,789,720	###	36.5	36.5	###
2020-Jun-17 Wed	###	12.71	###	12.49	2,548,455	###	32.5	32.5	0.9
2020-Jun-16 Tue	###	###	###	12.54	4,041,626	0	87.0	87.0	0.9
2020-Jun-15 Mon	###	###	11.53	11.54	3,600,126	20,754,726	###	###	0.8
2020-Jun-12 Fri	12.22	12.24	11.71	###			18.5	18.5	0.0
2020-Jun-11 Thu	12.7	###	12.53	###	2,743,659	17,189,023	###	###	0.0
2020-Jun-10 Wed	12.87	###	12.72	###	3,580,779	22,773,754	76.2	76.2	0.0
2020-Jun-09 Tue	###	###	12.73	12.89	2,920,443	###	29.7	29.7	###
2020-Jun-05 Fri	###	12.47	###	###	2,345,056	14,621,424	81.2	81.2	0.0
2020-Jun-04 Thu	12.25	12.56	###	12.21			41.3	41.3	0.9
2020-Jun-03 Wed	11.87	###	11.81	###			###	###	0.0
2020-Jun-02 Tue	11.23	11.88	###	11.74			91.0	91.0	0.8
2020-Jun-01 Mon	###	###	10.8	11.22			77.3	77.3	###
2020-May-29 Fri	11.44	11.49	###	###			15.8	15.8	0.0
2020-May-28 Thu	11.7	11.86	11.48	###	3,397,581	39,649,770	###	###	0.0
2020-May-27 Wed	###	11.56	10.8	11.4	4,915,551	###	###	###	0.8
2020-May-26 Tue	###	###	###	###	3,665,653	0	###	###	0.0
2020-May-25 Mon	###	10.51	###	10.25	2,363,128	###	###	###	0.7
2020-May-22 Fri	###	###	###	###	1,595,970	0	82.6	82.6	0.0
2020-May-21 Thu	10.44	10.48	###	10.24	1,641,346	8,600,653	###	###	###
2020-May-20 Wed	###	###	###	10.27			69.9	69.9	###
2020-May-19 Tue	10.52	10.55	10.2	10.28			22.2	22.2	0.7
2020-May-18 Mon	10.27	10.4	9.975	###	2,014,973	###	17.1	17.1	0.0
2020-May-15 Fri	###	###	###	###			###	###	0.0
2020-May-14 Thu	9.82	###	9.7	9.8			###	###	0.7
2020-May-13 Wed	9.74	###	###	###			###	###	0.0
2020-May-12 Tue	###	10.41	###	###			###	###	0.0
2020-May-11 Mon	10.23	10.51	10.22	10.42			###	###	0.7
2020-May-08 Fri	10.24	###	###	###	2,741,372	0	###	###	0.0
2020-May-07 Thu	###	###	9.86	###			71.6	71.6	0.0
2020-May-06 Wed	###	10.25	###	###	1,304,676	###	28.0	28.0	0.0
2020-May-05 Tue	9.85	10.4	9.81	###	2,942,059	###	91.2	91.2	0.0
2020-May-04 Mon	9.5	9.8	###	###			75.9	75.9	0.0
2020-May-01 Fri	###	###	9.56	###			29.6	29.6	0.0
2020-Apr-30 Thu	###	10.48	###	10.25	5,855,025	###	67.5	67.5	0.7
2020-Apr-29 Wed	###	###	9.79	9.81	2,353,040	###	13.2	13.2	###
2020-Apr-28 Tue	###	###	9.43	9.86			86.3	86.3	0.7
2020-Apr-27 Mon	9.5	9.78	9.45	9.72			76.6	76.6	0.7
2020-Apr-24 Fri	###	9.8	9.5	###	2,167,159	20,913,084	###	###	0.0
2020-Apr-23 Thu	9.48	###	###	9.47	1,363,044	0	###	###	###
2020-Apr-22 Wed	9.26	9.42	###	###	1,541,989	###	###	###	0.0
2020-Apr-21 Tue	###	###	###	9.55	3,952,421	0	###	###	0.7
2020-Apr-20 Mon	10.2	###	###	9.72			16.3	16.3	0.7
2020-Apr-17 Fri	10.55	10.59	10.24	###	1,869,324	###	22.8	22.8	0.0
2020-Apr-16 Thu	###	10.44	9.83	###			###	###	0.0
2020-Apr-15 Wed	###	###	###	10.22	2,688,685	0	8.8	8.8	0.7
2020-Apr-14 Tue	###	###	10.25	###			###	###	0.0
2020-Apr-09 Thu	###	###	9.76	###	2,099,877	###	###	###	0.0
2020-Apr-08 Wed	9.8	###	###	9.8	2,614,779	0	###	###	0.7
2020-Apr-07 Tue	###	###	###	###			###	###	0.0
2020-Apr-06 Mon	9.81	10.48	###	###			###	###	0.0
2020-Apr-03 Fri	9.5	###	###	9.57	3,140,449	0	79.3	79.3	###
2020-Apr-02 Thu	8.87	9.49	8.8	###			###	###	0.0
2020-Apr-01 Wed	###	###	8.83	###	4,680,859	###	65.8	65.8	0.0
2020-Mar-31 Tue	9.22	9.23	8.59	###	4,502,643	40,118,549	###	###	0.0
2020-Mar-30 Mon	###	9.28	###	###	3,762,578	###	###	###	0.0
2020-Mar-27 Fri	###	9.84	###	###	5,229,847	25,730,847	###	###	0.0
2020-Mar-26 Thu	###	###	###	###			12.3	12.3	0.0
2020-Mar-25 Wed	9.49	###	###	###			###	###	0.0
2020-Mar-24 Tue	###	###	###	###			###	###	0.0
2020-Mar-23 Mon	8.7	8.81	###	###	3,453,343	15,211,975	###	###	0.0
2020-Mar-20 Fri	9.26	###	###	9.47	5,300,672	0	###	###	###
2020-Mar-19 Thu	###	10.4	###	###			23.2	23.2	0.0
2020-Mar-18 Wed	9.85	10.22	###	9.4	4,778,554	###	###	###	###
2020-Mar-17 Tue	###	10.83	###	10.43			###	###	0.7
2020-Mar-16 Mon	###	###	###	10.26			88.2	88.2	0.7
2020-Mar-13 Fri	###	10.86	###	10.86			93.9	93.9	0.8
2020-Mar-12 Thu	###	###	9.56	9.88			65.6	65.6	0.7
2020-Mar-11 Wed	10.77	10.87	###	###			24.1	24.1	0.0
2020-Mar-10 Tue	9.2	10.58	9.2	10.58			92.8	92.8	0.8
2020-Mar-09 Mon	###	10.645	9.45	9.55	5,886,152	###	29.5	29.5	0.7
2020-Mar-06 Fri	###	11.5	###	###			###	###	0.0
2020-Mar-05 Thu	###	12.24	###	11.79			22.0	22.0	0.8
2020-Mar-04 Wed	11.82	11.88	11.57	###	3,816,370	###	###	###	0.0
2020-Mar-03 Tue	###	###	11.82	###	5,023,870	29,691,071	36.0	36.0	0.0
2020-Mar-02 Mon	###	11.83	11.22	11.76			###	###	0.8
2020-Feb-28 Fri	11.8	###	###	11.82			###	###	0.8
2020-Feb-27 Thu	###	###	###	12.2			###	###	###
2020-Feb-26 Wed	###	12.83	###	12.44			81.0	81.0	0.9
2020-Feb-25 Tue	###	###	###	###	4,286,923	0	76.9	76.9	0.0
2020-Feb-24 Mon	13.28	13.28	12.44	###	5,100,274	65,589,523	19.1	19.1	0.0
2020-Feb-21 Fri	###	###	###	13.71			###	###	###
2020-Feb-20 Thu	###	###	###	###			70.6	70.6	0.0
2020-Feb-19 Wed	13.7	###	###	13.89	2,719,751	0	###	###	1.0
2020-Feb-18 Tue	13.88	13.88	###	###	2,600,388	###	###	###	0.0
2020-Feb-17 Mon	###	###	13.88	###	1,165,674	8,089,777	###	###	0.0
2020-Feb-14 Fri	14.29	###	###	###	1,698,279	0	26.8	26.8	0.0
2020-Feb-13 Thu	14.47	14.56	14.26	###	1,825,344	###	28.6	28.6	0.0
2020-Feb-12 Wed	###	14.42	###	###			82.7	82.7	0.0
2020-Feb-11 Tue	###	14.055	13.85	###	1,666,225	###	33.6	33.6	0.0
2020-Feb-10 Mon	###	###	13.85	###	2,107,470	14,594,229	35.9	35.9	0.0
2020-Feb-07 Fri	14.24	###	###	###	1,769,546	0	23.7	23.7	0.0
2020-Feb-06 Thu	14.57	###	14.24	###	2,049,446	14,592,055	20.9	20.9	0.0
2020-Feb-05 Wed	###	14.4	###	14.4			###	###	1.0
2020-Feb-04 Tue	13.71	###	13.7	13.79	2,708,375	###	###	###	1.0
2020-Feb-03 Mon	13.78	###	###	13.73			###	###	###
2020-Jan-31 Fri	###	###	14.23	14.25			###	###	1.0
2020-Jan-30 Thu	14.58	###	14.45	14.59	2,012,975	14,543,744	###	###	1.0
2020-Jan-29 Wed	14.71	###	###	###			###	###	0.0
2020-Jan-28 Tue	14.55	14.85	14.54	14.7			83.5	83.5	###
2020-Jan-24 Fri	###	15.41	15.26	15.29			35.1	35.1	1.1
2020-Jan-23 Thu	###	###	15.24	15.43			###	###	1.1
2020-Jan-22 Wed	###	15.545	###	15.49	2,299,846	17,875,553	73.3	73.3	###
2020-Jan-21 Tue	15.72	15.73	15.41	15.52	1,929,840	###	###	###	1.1
2020-Jan-20 Mon	15.75	15.84	15.7	15.71			38.2	38.2	1.1
2020-Jan-17 Fri	15.45	###	###	###			###	###	0.0
2020-Jan-16 Thu	15.74	15.75	###	15.47	2,306,429	18,163,128	18.1	18.1	###
2020-Jan-15 Wed	###	###	15.72	15.77	2,015,740	###	16.5	16.5	###
2020-Jan-14 Tue	###	###	###	###	2,155,478	0	85.0	85.0	0.0
2020-Jan-13 Mon	###	15.55	###	15.49	1,375,341	10,693,276	###	###	###
2020-Jan-10 Fri	###	15.58	15.275	15.49	1,557,145	24,022,854	###	###	###
2020-Jan-09 Thu	###	15.44	###	15.43	4,750,024	36,670,185	85.1	85.1	1.1
2020-Jan-08 Wed	###	15.25	14.76	14.84			###	###	###
2020-Jan-07 Tue	###	###	###	###			69.0	69.0	0.0
2020-Jan-06 Mon	###	###	14.7	14.88	1,830,373	13,453,241	###	###	1.1
2020-Jan-03 Fri	###	###	###	###			17.7	17.7	0.0
2020-Jan-02 Thu	###	15.2	###	###	831,389	6,318,556	78.0	78.0	0.0
2019-Dec-24 Tue	15.59	###	###	15.4			15.3	15.3	###
2019-Dec-23 Mon	###	###	###	15.51	1,754,027	0	###	###	1.1
2019-Dec-20 Fri	15.42	###	###	###			###	###	0.0
2019-Dec-19 Thu	###	15.4	15.055	###	3,938,487	###	80.2	80.2	0.0
2019-Dec-16 Mon	15.27	###	###	15.51	2,395,388	0	###	###	1.1
2019-Dec-13 Fri	14.85	15.25	14.85	15.21	2,820,729	42,451,971	###	###	###
2019-Dec-12 Thu	14.55	###	###	14.46			###	###	1.0
2019-Dec-11 Wed	14.81	14.88	14.45	14.83			69.6	69.6	###
2019-Dec-10 Tue	15.25	###	14.79	14.89			###	###	###
2019-Dec-09 Mon	###	###	###	15.28	1,901,724	0	###	###	###
2019-Dec-06 Fri	14.75	15.125	14.74	###			86.0	86.0	0.0
2019-Dec-05 Thu	14.79	14.79	14.55	###			###	###	0.0
2019-Dec-04 Wed	###	14.81	###	14.42	3,104,947	###	###	###	###
2019-Dec-03 Tue	###	###	###	###			###	###	0.0
2019-Dec-02 Mon	###	###	###	14.87	2,197,550	0	86.3	86.3	1.1
2019-Nov-29 Fri	14.76	14.85	14.55	14.55			21.4	21.4	###
2019-Nov-28 Thu	14.87	14.89	14.71	14.76	1,911,754	28,293,959	###	###	1.1
2019-Nov-27 Wed	14.76	###	14.72	###			77.3	77.3	0.0
2019-Nov-26 Tue	14.83	###	14.76	14.76	3,765,047	27,786,046	29.8	29.8	1.1
2019-Nov-25 Mon	14.8	14.88	###	14.76	2,135,140	15,885,441	38.3	38.3	1.1
2019-Nov-22 Fri	###	14.71	###	###	3,254,889	###	###	###	0.0
2019-Nov-21 Thu	###	###	###	14.25	4,055,827	0	###	###	1.0
2019-Nov-20 Wed	###	14.125	13.84	###	2,285,358	###	72.7	72.7	0.0
2019-Nov-19 Tue	###	14.2	13.975	###			###	###	0.0
2019-Nov-18 Mon	14.2	14.2	13.77	###	3,545,049	###	###	###	0.0
2019-Nov-15 Fri	14.45	14.55	###	###	2,164,642	15,747,770	###	###	0.0
2019-Nov-14 Thu	14.25	14.57	###	14.53			85.5	85.5	1.0
2019-Nov-13 Wed	14.54	###	###	14.41			35.2	35.2	###
2019-Nov-12 Tue	14.44	###	###	###	3,695,940	0	85.0	85.0	0.0
2019-Nov-11 Mon	14.2	14.54	###	14.49			86.7	86.7	###
2019-Nov-08 Fri	13.51	###	13.5	###			93.8	93.8	0.0
2019-Nov-07 Thu	13.46	13.5	13.28	###			26.7	26.7	0.0
2019-Nov-06 Wed	13.5	###	###	13.46			###	###	###
2019-Nov-05 Tue	###	###	13.41	13.52			29.1	29.1	1.0
2019-Nov-04 Mon	13.44	###	13.375	13.54			76.4	76.4	1.0
2019-Nov-01 Fri	###	13.43	###	13.27			79.4	79.4	0.9
2019-Oct-31 Thu	13.22	13.4	###	###			78.4	78.4	0.0
2019-Oct-30 Wed	###	###	###	13.25	4,515,386	0	###	###	###
2019-Oct-29 Tue	###	###	###	13.23			80.1	80.1	0.9
2019-Oct-28 Mon	###	13.185	12.81	###			###	###	0.0
2019-Oct-25 Fri	###	###	###	12.88			###	###	###
2019-Oct-24 Thu	12.75	12.78	12.42	12.49			###	###	0.9
2019-Oct-23 Wed	###	###	###	###	3,881,556	0	41.3	41.3	0.0
2019-Oct-22 Tue	###	12.675	###	###			###	###	0.0
2019-Oct-21 Mon	12.23	12.45	12.2	###	1,937,186	###	78.1	78.1	0.0
2019-Oct-18 Fri	###	###	###	###	1,976,057	0	###	###	0.0
2019-Oct-17 Thu	12.27	###	###	###	2,673,959	0	30.1	30.1	0.0
2019-Oct-16 Wed	12.22	###	###	###			72.5	72.5	0.0
2019-Oct-15 Tue	###	###	###	###	2,045,041	0	###	###	0.0
2019-Oct-14 Mon	###	12.325	###	12.27	2,180,044	13,434,521	82.6	82.6	###
2019-Oct-11 Fri	11.7	###	###	11.86			###	###	0.8
2019-Oct-10 Thu	###	11.46	11.155	11.44			83.8	83.8	0.8
2019-Oct-09 Wed	11.5	###	11.47	###	2,406,553	13,801,581	###	###	0.0
2019-Oct-08 Tue	11.75	11.78	###	###	1,612,253	9,496,170	28.5	28.5	0.0
2019-Oct-07 Mon	11.75	11.84	11.53	###			21.6	21.6	0.0
2019-Oct-04 Fri	###	11.71	11.55	###	1,731,084	###	###	###	0.0
2019-Oct-03 Thu	11.85	11.89	11.56	11.56			13.6	13.6	0.8
2019-Oct-02 Wed	###	###	###	###			77.9	77.9	0.0
2019-Oct-01 Tue	###	12.27	###	###	3,105,527	###	76.4	76.4	0.0
2019-Sep-30 Mon	###	12.22	###	###			###	###	0.0
2019-Sep-27 Fri	11.8	###	11.74	###			###	###	0.0
2019-Sep-26 Thu	###	12.2	###	###	2,667,971	16,274,623	23.7	23.7	0.0
2019-Sep-25 Wed	###	###	11.87	###			###	###	0.0
2019-Sep-24 Tue	###	###	###	12.25			79.1	79.1	0.9
2019-Sep-23 Mon	12.26	###	###	12.26	2,059,777	0	68.3	68.3	0.9
2019-Sep-20 Fri	###	12.285	###	###	4,627,159	28,422,324	75.0	75.0	0.0
2019-Sep-19 Thu	12.28	###	12.085	12.26			33.4	33.4	0.9
2019-Sep-18 Wed	###	12.5	12.22	12.27			29.5	29.5	###
2019-Sep-17 Tue	12.5	###	###	12.44	3,003,888	0	28.7	28.7	0.9
2019-Sep-16 Mon	12.54	###	###	###	4,776,421	0	###	###	0.0
2019-Sep-13 Fri	13.23	###	12.8	12.82	3,360,555	21,507,552	10.5	10.5	0.9
2019-Sep-12 Thu	13.47	###	###	13.22			19.9	19.9	0.9
2019-Sep-11 Wed	13.4	###	###	13.45			67.6	67.6	###
2019-Sep-10 Tue	###	###	###	###	3,815,449	0	###	###	0.0
2019-Sep-09 Mon	12.78	###	12.7	12.84			71.7	71.7	0.9
2019-Sep-06 Fri	12.86	###	12.625	12.78	5,618,882	###	26.4	26.4	0.9
2019-Sep-05 Thu	12.82	###	12.725	12.79	2,510,570	###	28.0	28.0	###
2019-Sep-04 Wed	12.25	###	###	###	3,939,847	0	88.9	88.9	0.0
2019-Sep-03 Tue	12.49	###	12.43	12.51	2,859,872	###	68.8	68.8	###
2019-Sep-02 Mon	12.45	###	12.355	12.5	1,163,753	7,189,084	###	###	0.9
2019-Aug-30 Fri	###	###	###	12.49			84.3	84.3	0.9
2019-Aug-29 Thu	###	12.76	12.155	12.29	2,661,029	###	16.1	16.1	0.9
2019-Aug-28 Wed	12.75	###	12.53	12.56			20.8	20.8	0.9
2019-Aug-27 Tue	12.4	###	###	12.85	3,222,428	0	89.3	89.3	0.9
2019-Aug-26 Mon	12.2	###	###	###			###	###	0.0
2019-Aug-23 Fri	12.4	12.675	12.28	12.55	1,578,226	###	79.4	79.4	###
2019-Aug-22 Thu	12.45	12.54	12.26	12.42	3,200,180	###	33.5	33.5	0.9
2019-Aug-21 Wed	###	###	###	###	3,276,785	0	89.5	89.5	0.0
2019-Aug-20 Tue	###	###	###	###			###	###	0.0
2019-Aug-19 Mon	11.5	11.53	10.88	###			11.8	11.8	0.0
2019-Aug-16 Fri	###	12.57	###	12.2	4,672,953	###	###	###	###
2019-Aug-15 Thu	12.52	###	12.28	12.52	3,813,359	23,414,024	###	###	0.9
2019-Aug-14 Wed	###	###	###	12.87			28.2	28.2	###
2019-Aug-13 Tue	12.4	12.56	12.28	12.52			###	###	0.9
2019-Aug-12 Mon	###	###	12.045	###	2,655,188	###	###	###	0.0
2019-Aug-09 Fri	###	12.4	###	12.24	2,716,627	16,843,087	###	###	0.9
2019-Aug-08 Thu	11.75	###	11.59	###			79.6	79.6	0.0
2019-Aug-07 Wed	11.49	11.81	11.47	11.72	3,756,429	###	80.4	80.4	0.8
2019-Aug-06 Tue	11.26	11.51	###	11.44			###	###	0.8
2019-Aug-05 Mon	###	12.21	11.73	11.77	3,180,788	###	29.8	29.8	###
2019-Aug-02 Fri	12.58	###	12.23	12.29			15.8	15.8	0.9
2019-Aug-01 Thu	12.87	###	###	12.71	2,403,676	0	###	###	0.9
2019-Jul-31 Wed	###	###	12.86	###	4,438,984	###	37.5	37.5	0.0
2019-Jul-30 Tue	###	13.23	###	###			###	###	0.0
2019-Jul-29 Mon	###	###	###	###			32.4	32.4	0.0
2019-Jul-26 Fri	###	###	###	###	3,444,257	0	36.6	36.6	0.0
2019-Jul-25 Thu	###	###	###	###			###	###	0.0
2019-Jul-24 Wed	###	###	12.8	###	8,299,927	###	77.3	77.3	0.0
2019-Jul-23 Tue	###	13.085	12.75	12.86	3,220,941	###	25.9	25.9	0.9
2019-Jul-22 Mon	12.53	12.86	12.53	12.77	2,141,650	27,188,246	###	###	0.9
2019-Jul-19 Fri	###	###	12.26	###	2,712,653	###	83.6	83.6	0.0
2019-Jul-18 Thu	12.52	12.58	###	###	4,466,746	###	18.4	18.4	0.0
2019-Jul-17 Wed	###	12.71	###	###	4,994,589	###	###	###	0.0
2019-Jul-16 Tue	11.85	###	11.76	###			87.1	87.1	0.0
2019-Jul-15 Mon	11.8	###	###	11.78	1,490,470	0	36.1	36.1	###
2019-Jul-12 Fri	11.82	11.955	11.78	11.86	2,910,443	34,539,682	###	###	0.8
2019-Jul-11 Thu	11.89	###	11.75	11.87	3,636,151	21,362,387	###	###	0.8
2019-Jul-10 Wed	###	11.75	11.54	###	2,449,448	28,523,821	###	###	0.0
2019-Jul-09 Tue	###	###	###	11.72	3,130,826	0	17.7	17.7	0.8
2019-Jul-08 Mon	11.8	###	11.75	###	2,819,374	16,563,822	83.1	83.1	0.0
2019-Jul-05 Fri	11.85	12.025	11.77	11.87	3,086,345	36,719,789	64.7	64.7	0.8
2019-Jul-04 Thu	###	###	11.72	###			###	###	0.0
2019-Jul-03 Wed	###	12.23	###	###			68.1	68.1	0.0
2019-Jul-02 Tue	12.4	12.4	###	12.28	3,164,654	19,620,854	23.5	23.5	0.9
2019-Jul-01 Mon	12.25	12.5	###	12.25			67.8	67.8	0.9
2019-Jun-28 Fri	###	###	###	###			###	###	0.0
2019-Jun-27 Thu	###	###	###	12.45	5,681,376	0	82.0	82.0	###
2019-Jun-26 Wed	11.55	###	11.4	###	6,606,477	###	###	###	0.0
2019-Jun-25 Tue	###	###	11.59	###	4,125,658	23,908,188	72.8	72.8	0.0
2019-Jun-24 Mon	11.84	###	11.46	###			###	###	0.0
2019-Jun-21 Fri	###	###	11.88	###			###	###	0.0
2019-Jun-20 Thu	11.75	###	11.59	###	5,640,875	32,688,870	84.9	84.9	0.0
2019-Jun-19 Wed	###	11.775	###	11.73	4,817,859	28,365,144	94.0	94.0	0.8
2019-Jun-18 Tue	###	11.49	10.83	###	5,852,781	###	###	###	0.0
2019-Jun-17 Mon	11.71	11.84	###	###			###	###	0.0
2019-Jun-14 Fri	11.74	11.83	11.47	11.76			68.9	68.9	0.8
2019-Jun-13 Thu	###	11.45	11.22	11.4	2,497,274	###	77.8	77.8	0.8
2019-Jun-12 Wed	11.22	11.46	11.21	###	2,555,220	###	###	###	0.0
2019-Jun-11 Tue	###	11.175	###	###			73.4	73.4	0.0
2019-Jun-07 Fri	10.8	###	10.78	###			79.7	79.7	0.0
2019-Jun-06 Thu	###	10.89	10.53	10.71			###	###	###
2019-Jun-05 Wed	10.81	###	###	###	5,392,456	0	27.2	27.2	0.0
2019-Jun-04 Tue	10.45	###	10.44	10.59			###	###	###
2019-Jun-03 Mon	10.5	10.5	###	###	3,086,947	16,206,471	34.4	34.4	0.0
2019-May-31 Fri	10.4	10.55	###	10.54			80.1	80.1	0.8
2019-May-30 Thu	10.74	10.775	10.49	10.5			###	###	0.8
2019-May-29 Wed	###	11.055	10.77	10.84	3,695,340	###	###	###	0.8
2019-May-28 Tue	###	###	###	###	5,382,255	0	72.4	72.4	0.0
2019-May-27 Mon	###	###	###	###			###	###	0.0
2019-May-24 Fri	11.7	11.82	###	11.73			###	###	0.8
2019-May-23 Thu	###	###	11.775	11.83			###	###	0.8
2019-May-22 Wed	###	12.4	###	12.24	3,957,479	###	23.2	23.2	0.9
2019-May-21 Tue	###	12.58	12.22	12.45			79.4	79.4	###
2019-May-20 Mon	12.75	12.8	###	###			###	###	0.0
2019-May-17 Fri	###	###	12.81	###			26.4	26.4	0.0
2019-May-16 Thu	###	###	12.77	12.83	4,008,948	###	18.0	18.0	###
2019-May-15 Wed	12.89	###	12.71	###	2,845,272	###	###	###	0.0
2019-May-14 Tue	###	###	12.87	###			29.8	29.8	0.0
2019-May-13 Mon	###	###	###	13.23	1,536,940	0	79.3	79.3	0.9
2019-May-10 Fri	###	###	###	13.29			###	###	###
2019-May-09 Thu	###	###	###	13.23			22.5	22.5	0.9
2019-May-08 Wed	###	13.43	###	###	3,797,245	###	69.9	69.9	0.0
2019-May-07 Tue	###	###	13.42	13.51	3,712,058	###	26.9	26.9	###
2019-May-06 Mon	13.48	###	###	###			###	###	0.0
2019-May-03 Fri	###	###	###	13.5	2,344,729	0	###	###	1.0
2019-May-02 Thu	###	13.42	###	###			###	###	0.0
2019-May-01 Wed	13.5	13.56	13.26	13.28	2,143,745	28,747,620	19.6	19.6	0.9
2019-Apr-30 Tue	###	###	###	13.45	2,634,356	0	###	###	###
2019-Apr-29 Mon	13.58	13.785	13.52	###			73.3	73.3	0.0
2019-Apr-26 Fri	13.78	###	###	13.73	2,905,741	0	###	###	###
2019-Apr-24 Wed	14.27	14.27	###	###	2,477,947	17,680,151	24.1	24.1	0.0
2019-Apr-23 Tue	###	14.23	###	###			25.4	25.4	0.0
2019-Apr-18 Thu	13.85	###	13.7	###			79.4	79.4	0.0
2019-Apr-17 Wed	13.5	13.75	13.45	###	1,816,847	###	###	###	0.0
2019-Apr-16 Tue	13.44	###	###	13.43	2,135,577	0	29.3	29.3	###
2019-Apr-15 Mon	###	13.73	###	###	2,365,272	###	37.9	37.9	0.0
2019-Apr-12 Fri	13.88	###	13.57	###	2,366,279	###	16.4	16.4	0.0
2019-Apr-11 Thu	###	###	###	###	3,011,846	0	###	###	0.0
2019-Apr-10 Wed	14.2	###	###	14.29			###	###	###
2019-Apr-09 Tue	14.8	14.83	14.52	14.57	2,146,083	###	###	###	###
2019-Apr-08 Mon	14.85	###	14.77	14.84			###	###	###
2019-Apr-05 Fri	14.75	14.87	14.58	14.79	1,885,187	27,759,378	73.7	73.7	###
2019-Apr-04 Thu	###	###	14.75	14.88	4,175,381	###	30.7	30.7	1.1
2019-Apr-03 Wed	###	###	###	14.82	2,078,079	0	###	###	1.1
2019-Apr-02 Tue	14.43	14.78	14.42	14.72			83.5	83.5	###
2019-Apr-01 Mon	###	14.26	###	14.23	2,543,349	18,134,078	###	###	###
2019-Mar-29 Fri	###	###	13.825	###			70.9	70.9	0.0
2019-Mar-28 Thu	13.76	###	###	###	2,689,447	0	###	###	0.0
2019-Mar-27 Wed	13.41	###	13.385	###			83.6	83.6	0.0
2019-Mar-26 Tue	13.48	13.59	###	13.49			70.4	70.4	###
2019-Mar-25 Mon	###	###	###	###			###	###	0.0
2019-Mar-22 Fri	###	14.055	13.75	13.85			###	###	###
2019-Mar-21 Thu	13.59	13.77	13.5	13.72	3,364,023	45,868,453	81.1	81.1	###
2019-Mar-20 Wed	13.82	13.85	###	13.4	2,240,442	###	###	###	1.0
2019-Mar-19 Tue	###	###	###	13.71			###	###	###
2019-Mar-18 Mon	13.88	###	13.81	13.85			###	###	###
2019-Mar-15 Fri	###	13.825	13.53	13.72			###	###	###
2019-Mar-14 Thu	13.75	###	13.47	13.52			###	###	1.0
2019-Mar-13 Wed	13.7	13.76	13.48	###	2,969,551	40,445,284	###	###	0.0
2019-Mar-12 Tue	13.85	###	13.7	13.7	3,024,442	20,717,427	###	###	1.0
2019-Mar-11 Mon	###	###	###	13.51			24.3	24.3	###
2019-Mar-08 Fri	###	###	###	13.72			13.9	13.9	###
2019-Mar-07 Thu	###	###	###	###	3,558,288	0	27.1	27.1	0.0
2019-Mar-06 Wed	###	###	13.75	###			###	###	0.0
2019-Mar-05 Tue	13.87	###	13.59	###	3,830,956	26,031,346	###	###	0.0
2019-Mar-04 Mon	###	14.075	###	###			87.4	87.4	0.0
2019-Mar-01 Fri	13.27	13.57	13.26	13.52	3,204,747	42,991,681	84.1	84.1	1.0
2019-Feb-28 Thu	13.55	###	13.345	13.46	4,175,851	###	###	###	###
2019-Feb-27 Wed	13.5	###	###	13.52	5,755,645	0	###	###	1.0
2019-Feb-26 Tue	###	13.55	###	###	4,369,924	###	###	###	0.0
2019-Feb-25 Mon	13.28	13.53	12.875	###	5,190,250	68,524,275	23.1	23.1	0.0
2019-Feb-22 Fri	###	12.41	###	###			80.7	80.7	0.0
2019-Feb-21 Thu	###	12.26	11.985	###	2,160,185	26,186,842	67.0	67.0	0.0
2019-Feb-20 Wed	###	###	###	###			76.9	76.9	0.0
2019-Feb-19 Tue	###	12.2	###	###	1,685,428	###	###	###	0.0
2019-Feb-18 Mon	12.27	12.425	###	###			29.8	29.8	0.0
2019-Feb-15 Fri	###	12.285	###	###	2,952,640	###	74.8	74.8	0.0
2019-Feb-14 Thu	12.2	###	###	###	4,060,344	0	###	###	0.0
2019-Feb-11 Mon	###	###	###	11.79	5,423,550	0	18.3	18.3	0.8
2019-Feb-08 Fri	12.22	12.45	###	###	3,186,859	###	###	###	0.0
2019-Feb-06 Wed	###	###	12.25	12.46	2,547,675	###	###	###	0.9
2019-Feb-05 Tue	12.87	###	12.25	12.44	3,113,357	###	10.4	10.4	0.9
2019-Feb-04 Mon	12.5	###	12.43	12.8			89.5	89.5	0.9
2019-Feb-01 Fri	12.42	12.55	12.175	12.51	3,707,955	###	77.1	77.1	###
2019-Jan-31 Thu	###	###	12.21	12.45	3,702,252	22,602,248	20.1	20.1	###
2019-Jan-30 Wed	###	12.75	###	###			###	###	0.0
2019-Jan-29 Tue	12.58	12.71	###	###	2,547,576	16,189,845	23.9	23.9	0.0
2019-Jan-25 Fri	###	12.57	12.22	12.42			70.7	70.7	0.9
2019-Jan-17 Thu	11.89	###	11.82	###	2,069,544	###	86.0	86.0	0.0
2019-Jan-11 Fri	###	12.26	###	###			77.1	77.1	0.0
2019-Jan-10 Thu	12.41	12.42	12.055	12.23			###	###	###
2019-Jan-09 Wed	###	###	###	###			###	###	0.0
2019-Jan-04 Fri	###	###	10.75	###			85.0	85.0	0.0
2019-Jan-03 Thu	10.89	11.46	10.89	11.2			89.0	89.0	0.8
2019-Jan-02 Wed	###	###	10.82	10.85	1,549,145	8,380,874	###	###	0.8
2018-Dec-28 Fri	###	###	###	###			###	###	0.0
2018-Dec-27 Thu	###	###	###	###			###	###	0.0
2018-Dec-21 Fri	###	###	###	10.73			20.9	20.9	###
2018-Dec-20 Thu	11.4	11.5	###	10.74			###	###	0.8
2018-Dec-19 Wed	###	###	10.86	###	4,312,241	###	94.4	94.4	0.0
2018-Dec-14 Fri	###	###	11.73	###	3,742,120	###	26.0	26.0	0.0
2018-Dec-13 Thu	###	12.2	11.885	###			###	###	0.0
2018-Dec-12 Wed	11.5	12.24	11.48	###	5,525,555	65,533,082	92.6	92.6	0.0
2018-Dec-11 Tue	11.4	11.82	###	11.46	4,558,943	26,943,353	###	###	0.8
2018-Dec-10 Mon	11.89	###	11.43	11.5	3,061,459	###	###	###	###
2018-Dec-07 Fri	###	###	11.85	###			76.7	76.7	0.0
2018-Dec-06 Thu	###	###	11.73	11.85	2,783,981	16,328,048	###	###	###
2018-Dec-05 Wed	11.71	12.25	###	###	5,034,782	###	###	###	0.0
2018-Dec-04 Tue	###	12.45	11.825	###	7,146,283	###	###	###	0.0
2018-Dec-03 Mon	###	12.55	11.51	12.55	6,321,775	76,050,953	###	###	###
2018-Nov-30 Fri	###	11.26	###	11.23			###	###	0.8
2018-Nov-29 Thu	11.46	11.46	###	###			###	###	0.0
2018-Nov-14 Wed	###	###	12.79	12.86			36.1	36.1	0.9
2018-Nov-13 Tue	13.24	###	###	###			26.5	26.5	0.0
2018-Nov-12 Mon	13.51	13.73	###	13.52			###	###	1.0
2018-Nov-09 Fri	###	###	13.58	13.73	3,605,976	24,484,577	###	###	###
2018-Nov-08 Thu	###	###	###	14.2			77.6	77.6	1.0
2018-Nov-07 Wed	14.21	###	###	###			17.9	17.9	0.0
2018-Nov-06 Tue	###	###	###	###	1,773,353	0	###	###	0.0
2018-Nov-05 Mon	###	14.285	###	###	1,809,877	12,927,046	82.5	82.5	0.0
2018-Nov-02 Fri	14.27	###	###	###			###	###	0.0
2018-Nov-01 Thu	14.5	###	14.25	14.29			###	###	###
2018-Oct-31 Wed	14.5	###	14.22	###	3,268,287	23,237,520	23.4	23.4	0.0
2018-Oct-30 Tue	###	14.47	13.81	###			86.2	86.2	0.0
2018-Oct-29 Mon	###	14.555	###	###			###	###	0.0
2018-Oct-26 Fri	###	14.25	13.87	###	5,003,373	70,347,424	43.5	43.5	0.0
2018-Oct-25 Thu	###	###	13.84	13.84	4,952,628	34,272,185	###	###	1.0
2018-Oct-24 Wed	###	15.2	###	14.77	2,913,656	22,143,785	22.3	22.3	1.1
2018-Oct-23 Tue	15.49	15.56	###	15.23	2,182,620	16,980,783	###	###	1.1
2018-Oct-22 Mon	15.4	###	###	###			###	###	0.0
2018-Oct-19 Fri	###	15.83	15.26	15.72			86.6	86.6	1.1
2018-Oct-18 Thu	15.46	###	15.24	15.54			###	###	###
2018-Oct-17 Wed	###	15.77	###	15.2	2,326,978	18,348,221	###	###	1.1
2018-Oct-16 Tue	15.47	15.78	15.24	15.73	3,482,589	54,014,955	###	###	###
2018-Oct-15 Mon	15.25	15.5	###	15.41	3,246,978	25,164,079	###	###	###
2018-Oct-12 Fri	14.5	15.21	14.5	15.2			88.1	88.1	1.1
2018-Oct-11 Thu	14.85	###	###	###			40.7	40.7	0.0
2018-Oct-10 Wed	###	###	###	15.41	3,477,849	0	11.5	11.5	###
2018-Oct-09 Tue	15.82	###	15.72	15.83			###	###	###
2018-Oct-08 Mon	16.8	###	###	###	4,187,244	0	10.0	10.0	0.0
2018-Oct-05 Fri	###	###	16.8	###			###	###	0.0
2018-Oct-04 Thu	###	17.43	###	###	4,436,279	38,662,171	###	###	0.0
2018-Oct-03 Wed	###	###	16.89	###	1,497,046	12,642,553	80.9	80.9	0.0
2018-Oct-02 Tue	###	###	16.73	16.86	1,932,229	###	30.8	30.8	1.2
2018-Oct-01 Mon	###	###	###	###			23.6	23.6	0.0
2018-Sep-28 Fri	16.86	###	16.7	###			73.4	73.4	0.0
2018-Sep-27 Thu	16.78	16.86	16.59	16.75	2,942,883	###	32.5	32.5	###
2018-Sep-26 Wed	###	###	16.54	16.73			76.9	76.9	###
2018-Sep-25 Tue	###	16.55	###	###			###	###	0.0
2018-Sep-24 Mon	16.21	16.26	15.775	15.86	3,930,228	62,952,426	17.4	17.4	1.1
2018-Sep-21 Fri	16.88	###	16.26	###	5,579,686	45,362,847	###	###	0.0
2018-Sep-20 Thu	16.8	###	16.56	16.74			###	###	1.2
2018-Sep-19 Wed	16.52	###	16.48	16.8			###	###	1.2
2018-Sep-18 Tue	16.25	16.46	###	16.25			75.5	75.5	###
2018-Sep-17 Mon	16.4	16.48	###	16.4			###	###	###
2018-Sep-14 Fri	###	###	###	16.5	2,862,246	0	19.2	19.2	1.2
2018-Sep-13 Thu	16.74	###	16.46	16.5	3,594,645	29,583,928	###	###	1.2
2018-Sep-12 Wed	16.47	###	###	###	5,043,981	0	###	###	0.0
2018-Sep-11 Tue	###	###	16.28	16.58			12.2	12.2	1.2
2018-Sep-10 Mon	###	###	###	###	1,955,978	0	###	###	0.0
2018-Sep-07 Fri	###	###	###	###			###	###	0.0
2018-Sep-06 Thu	17.2	###	###	###			###	###	0.0
2018-Sep-05 Wed	17.49	17.54	###	###	3,400,127	###	###	###	0.0
2018-Sep-04 Tue	###	17.5	###	17.46	1,654,481	###	86.4	86.4	1.2
2018-Sep-03 Mon	###	###	###	###	1,264,947	0	30.0	30.0	0.0
2018-Aug-31 Fri	###	17.72	17.2	###	2,861,083	###	###	###	0.0
2018-Aug-30 Thu	###	###	17.51	17.72			18.7	18.7	1.3
2018-Aug-29 Wed	18.2	18.2	17.86	###	2,413,528	###	###	###	0.0
2018-Aug-28 Tue	17.86	###	###	###	2,796,848	0	###	###	0.0
2018-Aug-27 Mon	17.7	17.8	###	###			29.1	29.1	0.0
2018-Aug-24 Fri	17.82	###	###	17.83			73.2	73.2	###
2018-Aug-23 Thu	###	17.885	17.54	17.8	3,084,421	###	###	###	###
2018-Aug-22 Wed	###	###	17.21	17.54			###	###	1.3
2018-Aug-21 Tue	17.46	###	###	###			###	###	0.0
2018-Aug-20 Mon	17.21	###	###	###	3,386,540	0	###	###	0.0
2018-Aug-17 Fri	###	###	16.73	16.86	2,670,523	22,338,924	20.1	20.1	1.2
2018-Aug-16 Thu	17.29	###	16.86	###	9,498,185	###	28.6	28.6	0.0
2018-Aug-15 Wed	###	###	###	17.43			18.0	18.0	1.2
2018-Aug-14 Tue	###	###	17.41	17.73	4,989,577	###	20.1	20.1	###
2018-Aug-13 Mon	18.52	###	###	###			10.1	10.1	0.0
2018-Aug-10 Fri	18.2	###	17.825	17.87	2,029,580	###	###	###	###
2018-Aug-09 Thu	###	###	18.25	###	2,337,255	21,327,451	###	###	0.0
2018-Aug-08 Wed	18.52	18.83	18.52	18.73			82.4	82.4	1.3
2018-Aug-07 Tue	18.24	18.45	###	18.41	2,185,146	20,157,971	83.3	83.3	###
2018-Aug-06 Mon	18.2	###	###	18.24			74.2	74.2	1.3
2018-Aug-03 Fri	###	###	17.82	###			###	###	0.0
2018-Aug-02 Thu	###	###	###	18.24	2,503,029	0	###	###	1.3
2018-Aug-01 Wed	###	18.24	###	###			40.3	40.3	0.0
2018-Jul-31 Tue	17.72	17.78	17.52	###			36.3	36.3	0.0
2018-Jul-30 Mon	17.8	###	###	17.8	1,733,659	0	72.5	72.5	###
2018-Jul-27 Fri	###	###	17.85	###	2,900,722	25,888,943	17.4	17.4	0.0
2018-Jul-26 Thu	18.45	18.55	17.77	18.21	3,356,389	60,952,024	###	###	###
2018-Jul-25 Wed	18.73	18.85	18.49	###			34.3	34.3	0.0
2018-Jul-24 Tue	18.75	18.81	###	18.72			###	###	1.3
2018-Jul-23 Mon	18.83	###	18.58	###			###	###	0.0
2018-Jul-20 Fri	###	18.845	###	18.83	1,783,726	16,807,158	81.3	81.3	1.3
2018-Jul-19 Thu	###	###	###	18.5			78.6	78.6	###
2018-Jul-18 Wed	###	18.47	###	###	1,495,376	###	###	###	0.0
2018-Jul-17 Tue	18.49	###	18.23	18.23	1,771,858	16,150,485	###	###	1.3
2018-Jul-16 Mon	18.5	###	###	18.51			###	###	1.3
2018-Jul-13 Fri	###	18.72	18.25	18.49			80.9	80.9	###
2018-Jul-12 Thu	17.87	###	###	###			78.4	78.4	0.0
2018-Jul-11 Wed	###	18.57	17.84	###	2,955,224	53,799,852	###	###	0.0
2018-Jul-10 Tue	17.78	###	###	17.82	1,998,673	0	75.5	75.5	1.3
2018-Jul-09 Mon	17.83	###	17.56	17.57			###	###	1.3
2018-Jul-06 Fri	17.51	17.78	###	17.59			###	###	###
2018-Jul-05 Thu	###	###	16.88	###			###	###	0.0
2018-Jul-04 Wed	16.88	###	###	16.8			35.3	35.3	1.2
2018-Jul-03 Tue	17.2	###	16.83	###			18.8	18.8	0.0
2018-Jul-02 Mon	17.26	17.49	###	###	1,374,352	###	###	###	0.0
2018-Jun-29 Fri	17.41	17.52	17.26	17.26	3,031,984	###	###	###	1.2
2018-Jun-28 Thu	17.45	###	17.285	###	1,744,381	###	###	###	0.0
2018-Jun-27 Wed	17.45	17.73	17.41	17.53	1,658,153	29,133,748	75.6	75.6	1.3
2018-Jun-26 Tue	###	17.72	17.47	17.53	3,735,072	###	29.4	29.4	1.3
2018-Jun-25 Mon	###	###	17.88	###			40.0	40.0	0.0
2018-Jun-22 Fri	###	18.41	###	###	1,830,286	16,847,782	19.7	19.7	0.0
2018-Jun-21 Thu	18.7	18.72	18.52	18.57	3,116,156	58,022,824	###	###	###
2018-Jun-20 Wed	###	18.45	###	###	2,653,242	24,476,157	80.6	80.6	0.0
2018-Jun-19 Tue	###	###	17.84	17.87			9.5	9.5	###
2018-Jun-18 Mon	###	18.75	###	18.49	1,869,480	17,526,375	32.1	32.1	###
2018-Jun-15 Fri	###	18.75	###	18.7			83.3	83.3	1.3
2018-Jun-14 Thu	###	18.46	###	###			###	###	0.0
2018-Jun-13 Wed	###	18.45	###	18.24			###	###	1.3
2018-Jun-12 Tue	18.72	18.81	###	###	1,806,271	16,987,978	###	###	0.0
2018-Jun-08 Fri	18.42	18.55	18.2	18.45	1,216,670	###	###	###	1.3
2018-Jun-07 Thu	18.51	18.72	18.45	###	1,657,154	###	75.7	75.7	0.0
2018-Jun-06 Wed	18.2	18.5	###	###			78.0	78.0	0.0
2018-Jun-05 Tue	###	###	17.82	###			###	###	0.0
2018-Jun-04 Mon	###	18.2	###	###	2,016,354	18,348,821	###	###	0.0
2018-Jun-01 Fri	###	###	###	17.81	2,689,482	0	88.4	88.4	1.3
2018-May-31 Thu	###	17.53	###	###	3,878,642	###	###	###	0.0
2018-May-30 Wed	###	###	###	16.8	2,600,326	0	###	###	1.2
2018-May-29 Tue	17.2	###	###	###	1,659,950	0	###	###	0.0
2018-May-28 Mon	###	17.29	###	17.26			###	###	1.2
2018-May-25 Fri	###	17.41	###	###			18.0	18.0	0.0
2018-May-24 Thu	###	###	16.81	17.23			###	###	###
2018-May-23 Wed	###	###	###	###			###	###	0.0
2018-May-22 Tue	17.53	17.54	###	###	3,340,123	29,292,878	20.2	20.2	0.0
2018-May-21 Mon	###	###	###	17.71	1,495,854	0	###	###	###
2018-May-18 Fri	###	###	17.88	###	1,751,742	15,660,573	###	###	0.0
2018-May-17 Thu	###	###	17.87	###			70.6	70.6	0.0
2018-May-16 Wed	17.89	18.25	###	17.82	2,423,851	22,117,640	31.6	31.6	1.3
2018-May-15 Tue	18.5	18.79	17.71	17.78	5,080,482	###	###	###	1.3
2018-May-14 Mon	17.79	###	###	###			###	###	0.0
2018-May-11 Fri	17.49	17.83	###	17.71			###	###	###
2018-May-10 Thu	17.55	17.58	17.29	17.47	2,525,576	###	###	###	1.2
2018-May-09 Wed	17.25	17.445	17.25	###	1,481,755	25,704,744	75.5	75.5	0.0
2018-May-08 Tue	17.53	17.56	17.29	###			###	###	0.0
2018-May-07 Mon	###	17.59	17.2	17.53			###	###	1.3
2018-May-04 Fri	###	17.2	###	###			###	###	0.0
2018-May-03 Thu	###	###	16.81	###	2,661,526	22,370,126	###	###	0.0
2018-May-02 Wed	###	16.77	###	16.72			###	###	1.2
2018-May-01 Tue	16.51	###	16.42	16.57	2,797,028	###	###	###	###
2018-Apr-30 Mon	16.71	16.8	16.44	16.51			###	###	###
2018-Apr-27 Fri	16.86	###	16.77	16.85			###	###	###
2018-Apr-26 Thu	16.71	16.89	###	16.72	1,667,127	14,078,887	68.9	68.9	1.2
2018-Apr-24 Tue	16.7	###	16.55	###	1,773,679	###	83.2	83.2	0.0
2018-Apr-23 Mon	###	###	###	###			###	###	0.0
2018-Apr-20 Fri	###	16.73	16.46	###			###	###	0.0
2018-Apr-19 Thu	16.5	16.73	16.48	###	2,353,952	39,087,372	78.7	78.7	0.0
2018-Apr-18 Wed	15.59	16.2	15.59	###			92.5	92.5	0.0
2018-Apr-17 Tue	15.79	###	15.55	15.55			###	###	###
2018-Apr-16 Mon	15.8	###	###	15.74	1,337,720	0	35.3	35.3	1.1
2018-Apr-13 Fri	###	###	15.84	###			67.5	67.5	0.0
2018-Apr-12 Thu	15.7	15.985	###	15.84	2,359,949	###	###	###	###
2018-Apr-11 Wed	15.55	15.645	15.46	15.49			###	###	###
2018-Apr-10 Tue	###	###	14.79	###			75.9	75.9	0.0
2018-Apr-09 Mon	###	###	###	14.84	2,009,724	0	81.1	81.1	###
2018-Apr-06 Fri	14.55	14.825	14.5	14.78	1,143,485	16,766,348	###	###	1.1
2018-Apr-05 Thu	###	###	###	###			###	###	0.0
2018-Apr-04 Wed	###	###	###	###			###	###	0.0
2018-Apr-03 Tue	14.82	###	14.81	###			80.6	80.6	0.0
2018-Mar-29 Thu	###	###	###	###	3,134,074	0	###	###	0.0
2018-Mar-28 Wed	###	###	###	###	2,727,587	0	###	###	0.0
2018-Mar-27 Tue	14.85	15.29	14.73	###			###	###	0.0
2018-Mar-26 Mon	14.56	###	14.4	14.56	3,430,146	24,697,051	67.0	67.0	###
2018-Mar-23 Fri	###	###	###	14.78	4,607,277	0	###	###	1.1
2018-Mar-22 Thu	15.85	15.87	###	15.7			25.4	25.4	###
2018-Mar-21 Wed	15.25	###	15.25	15.71			###	###	1.1
2018-Mar-20 Tue	15.22	15.26	###	###	2,990,853	###	###	###	0.0
2018-Mar-19 Mon	15.72	15.72	15.28	###			###	###	0.0
2018-Mar-16 Fri	15.79	15.79	15.57	###	2,816,024	44,155,256	21.4	21.4	0.0
2018-Mar-15 Thu	15.52	15.655	15.48	15.56	3,003,553	###	###	###	###
2018-Mar-14 Wed	15.58	15.58	15.225	###			###	###	0.0
2018-Mar-13 Tue	###	###	15.56	###			21.4	21.4	0.0
2018-Mar-12 Mon	###	###	15.72	15.88	3,594,153	28,250,042	32.5	32.5	1.1
2018-Mar-09 Fri	15.71	15.74	###	###	4,619,043	###	###	###	0.0
2018-Mar-08 Thu	###	###	###	15.74			19.0	19.0	1.1
2018-Mar-07 Wed	15.7	15.89	15.475	15.84	3,057,141	###	82.3	82.3	###
2018-Mar-06 Tue	###	###	###	15.84			###	###	###
2018-Mar-05 Mon	###	###	15.88	###			###	###	0.0
2018-Mar-02 Fri	###	16.785	16.22	###			###	###	0.0
2018-Mar-01 Thu	###	16.28	###	###			###	###	0.0
2018-Feb-28 Wed	16.24	16.43	###	###	3,597,576	29,554,086	74.4	74.4	0.0
2018-Feb-27 Tue	###	16.58	###	16.29			###	###	###
2018-Feb-26 Mon	###	16.45	15.8	15.84			16.3	16.3	###
2018-Feb-23 Fri	###	###	15.43	15.49			11.5	11.5	###
2018-Feb-22 Thu	###	###	15.83	15.84	1,640,150	12,981,787	29.5	29.5	###
2018-Feb-21 Wed	15.85	###	15.71	###	2,662,829	20,916,521	77.3	77.3	0.0
2018-Feb-20 Tue	###	###	15.85	###	2,858,957	###	###	###	0.0
2018-Feb-19 Mon	###	###	###	15.79	5,100,479	0	86.4	86.4	1.1
2018-Feb-16 Fri	15.2	###	###	###			###	###	0.0
2018-Feb-15 Thu	###	15.25	14.84	###	2,578,644	###	###	###	0.0
2018-Feb-14 Wed	14.79	###	14.58	###			35.4	35.4	0.0
2018-Feb-13 Tue	14.75	###	14.74	14.89			73.8	73.8	###
2018-Feb-12 Mon	###	14.74	###	###	2,517,959	18,557,357	92.5	92.5	0.0
2018-Feb-09 Fri	14.2	14.42	###	14.28	2,530,876	###	61.4	61.4	###
2018-Feb-08 Thu	###	14.44	###	14.44	2,217,753	16,012,176	###	###	###
2018-Feb-07 Wed	14.81	14.81	14.57	14.57	4,099,774	60,225,680	###	###	###
2018-Feb-06 Tue	###	###	13.5	###			88.8	88.8	0.0
2018-Feb-05 Mon	###	###	14.345	14.41	3,776,859	27,089,521	34.3	34.3	###
2018-Feb-02 Fri	###	###	###	###	1,902,882	0	84.7	84.7	0.0
2018-Feb-01 Thu	14.5	14.83	14.5	14.8	3,836,740	###	###	###	1.1
2018-Jan-31 Wed	14.51	14.57	###	14.5	5,732,328	###	35.0	35.0	1.0
2018-Jan-30 Tue	###	###	###	14.72	1,797,447	0	###	###	###
2018-Jan-29 Mon	###	15.21	###	###			###	###	0.0
2018-Jan-25 Thu	###	###	###	14.79	2,784,847	0	###	###	###
2018-Jan-24 Wed	14.87	###	14.86	###	1,853,387	###	82.0	82.0	0.0
2018-Jan-23 Tue	###	15.27	###	###			###	###	0.0
2018-Jan-22 Mon	###	15.71	###	###	2,605,424	###	###	###	0.0
2018-Jan-19 Fri	15.55	15.74	15.44	###	2,784,456	###	###	###	0.0
2018-Jan-18 Thu	15.58	###	15.26	15.59			###	###	###
2018-Jan-17 Wed	15.5	###	15.42	15.55			###	###	###
2018-Jan-16 Tue	###	15.75	15.55	###			71.8	71.8	0.0
2018-Jan-15 Mon	###	###	15.525	15.58	1,530,626	11,881,484	16.6	16.6	1.1
2018-Jan-12 Fri	###	###	15.76	15.82			###	###	###
2018-Jan-11 Thu	###	###	###	15.76	1,998,976	0	###	###	1.1
2018-Jan-03 Wed	15.48	15.7	15.45	15.59			###	###	###
2018-Jan-02 Tue	###	15.49	15.22	###			68.4	68.4	0.0
2017-Dec-29 Fri	15.41	15.56	15.21	###	3,001,643	46,180,277	30.2	30.2	0.0
2017-Dec-28 Thu	###	###	15.21	###	1,495,048	11,369,840	###	###	0.0
2017-Dec-27 Wed	###	15.28	###	15.22	2,534,427	19,363,022	###	###	1.1
2017-Dec-22 Fri	###	15.25	14.88	###			67.2	67.2	0.0
2017-Dec-21 Thu	###	15.73	14.85	###			14.5	14.5	0.0
2017-Dec-20 Wed	###	###	###	14.48			###	###	1.0
2017-Dec-19 Tue	###	###	###	###	2,742,584	0	###	###	0.0
2017-Dec-18 Mon	###	14.22	###	###	2,580,184	###	28.4	28.4	0.0
2017-Dec-15 Fri	14.2	14.43	###	###	2,260,253	16,307,725	###	###	0.0
2017-Dec-08 Fri	13.88	14.2	13.79	###			78.8	78.8	0.0
2017-Dec-07 Thu	###	###	###	13.79	2,021,288	0	76.8	76.8	1.0
2017-Dec-06 Wed	###	###	###	###			###	###	0.0
2017-Dec-05 Tue	13.85	###	13.73	13.87	4,472,642	30,704,687	###	###	###
2017-Dec-04 Mon	13.85	###	13.71	13.77	4,222,351	###	33.4	33.4	###
2017-Dec-01 Fri	13.79	###	13.725	13.84	3,987,940	###	72.0	72.0	1.0
2017-Nov-30 Thu	###	###	13.58	###			###	###	0.0
2017-Nov-29 Wed	###	###	13.82	###			28.1	28.1	0.0
2017-Nov-28 Tue	13.83	14.26	13.83	###			78.3	78.3	0.0
2017-Nov-27 Mon	13.86	###	13.55	13.83			37.2	37.2	1.0
2017-Nov-24 Fri	13.85	###	13.77	13.81			32.7	32.7	###
2017-Nov-23 Thu	13.83	###	13.79	13.87			71.6	71.6	###
2017-Nov-22 Wed	13.76	13.87	13.49	13.8	1,961,123	###	###	###	1.0
2017-Nov-21 Tue	13.8	###	13.73	13.73			###	###	###
2017-Nov-20 Mon	13.4	13.77	###	###			85.2	85.2	0.0
2017-Nov-17 Fri	13.58	###	###	13.4	2,117,247	0	###	###	1.0
2017-Nov-16 Thu	###	###	###	###			79.1	79.1	0.0
2017-Nov-15 Wed	###	###	###	###			###	###	0.0
2017-Nov-14 Tue	13.47	13.54	13.24	13.51			75.6	75.6	###
2017-Nov-13 Mon	13.4	13.54	13.28	13.54			80.0	80.0	1.0
2017-Nov-10 Fri	###	###	###	###			###	###	0.0
2017-Nov-09 Thu	###	13.55	###	###	2,620,180	###	69.3	69.3	0.0
2017-Nov-08 Wed	13.25	###	###	###	3,522,648	0	26.3	26.3	0.0
2017-Nov-07 Tue	12.77	13.5	12.77	###	4,044,977	53,130,772	93.0	93.0	0.0
2017-Nov-06 Mon	12.76	###	###	12.72			33.4	33.4	0.9
2017-Nov-03 Fri	12.84	###	12.8	12.88			66.9	66.9	###
2017-Nov-02 Thu	12.82	###	12.77	12.77			###	###	0.9
2017-Nov-01 Wed	12.71	12.79	###	12.7			###	###	0.9
2017-Oct-31 Tue	12.76	###	12.59	12.84			###	###	0.9
2017-Oct-30 Mon	###	###	12.79	12.8			###	###	0.9
2017-Oct-27 Fri	###	###	12.76	12.85	3,286,655	20,968,858	###	###	0.9
2017-Oct-26 Thu	###	###	###	12.87			###	###	###
2017-Oct-25 Wed	12.87	###	12.7	###	4,113,077	###	81.7	81.7	0.0
2017-Oct-24 Tue	###	12.87	12.42	12.81	2,425,485	30,670,257	80.1	80.1	###
2017-Oct-23 Mon	12.72	12.75	###	###	1,211,547	###	###	###	0.0
2017-Oct-20 Fri	###	12.85	12.445	12.55	2,965,055	###	26.6	26.6	###
2017-Oct-19 Thu	###	###	12.26	###	3,629,642	###	###	###	0.0
2017-Oct-18 Wed	12.58	12.58	###	12.42			23.3	23.3	0.9
2017-Oct-17 Tue	12.5	12.7	12.44	###			76.8	76.8	0.0
2017-Oct-16 Mon	###	12.445	###	12.44	3,581,144	###	###	###	0.9
2017-Oct-13 Fri	###	###	###	###			###	###	0.0
2017-Oct-12 Thu	11.5	11.75	11.41	11.74	3,491,347	###	83.6	83.6	0.8
2017-Oct-11 Wed	11.58	11.72	11.28	11.49	2,808,840	###	###	###	###
2017-Oct-10 Tue	###	11.52	11.23	11.52			###	###	0.8
2017-Oct-09 Mon	11.41	11.85	###	11.51	4,109,520	###	###	###	0.8
2017-Oct-06 Fri	11.27	11.45	11.26	###			71.8	71.8	0.0
2017-Oct-05 Thu	10.88	###	10.86	11.21			88.5	88.5	###
2017-Oct-04 Wed	###	11.2	10.88	10.89			###	###	0.8
2017-Oct-03 Tue	11.2	11.22	###	###	1,716,152	###	###	###	0.0
2017-Oct-02 Mon	###	11.26	10.925	###			82.6	82.6	0.0
2017-Sep-29 Fri	###	###	10.945	###			###	###	0.0
2017-Sep-28 Thu	###	11.23	10.86	###			###	###	0.0
2017-Sep-27 Wed	10.82	10.87	###	10.72			###	###	0.8
2017-Sep-26 Tue	###	10.975	###	###			###	###	0.0
2017-Sep-25 Mon	10.8	###	10.75	###	3,209,484	17,250,976	84.8	84.8	0.0
2017-Sep-22 Fri	###	###	10.73	10.76	3,234,079	###	15.7	15.7	0.8
2017-Sep-21 Thu	###	###	###	###	5,253,273	0	###	###	0.0
2017-Sep-20 Wed	11.49	11.555	11.42	11.5	5,630,550	64,680,943	###	###	###
2017-Sep-19 Tue	11.42	###	###	###			85.1	85.1	0.0
2017-Sep-18 Mon	11.4	11.485	###	11.45			74.0	74.0	0.8
2017-Sep-15 Fri	11.59	###	11.41	11.5			27.7	27.7	###
2017-Sep-14 Thu	11.27	11.73	11.25	11.73			###	###	0.8
2017-Sep-13 Wed	###	11.22	###	11.22	2,933,843	16,458,859	81.4	81.4	###
2017-Sep-12 Tue	###	###	###	###	2,998,978	0	81.4	81.4	0.0
2017-Sep-11 Mon	###	###	10.75	10.86			###	###	0.8
2017-Sep-08 Fri	10.85	###	10.74	###	5,134,255	27,570,949	78.4	78.4	0.0
2017-Sep-07 Thu	###	###	10.71	10.86	5,599,052	29,982,923	###	###	0.8
2017-Sep-06 Wed	###	###	10.78	10.87	3,774,389	20,343,956	30.4	30.4	###
2017-Sep-05 Tue	###	###	10.89	###			###	###	0.0
2017-Sep-04 Mon	###	11.025	###	###	3,951,743	21,783,983	39.7	39.7	0.0
2017-Sep-01 Fri	10.85	###	###	10.78	3,774,926	0	###	###	0.8
2017-Aug-31 Thu	10.78	###	###	10.87	6,438,280	0	72.1	72.1	###
2017-Aug-30 Wed	###	###	###	###			88.1	88.1	0.0
2017-Aug-29 Tue	###	###	###	###			16.4	16.4	0.0
2017-Aug-28 Mon	###	11.25	###	###			###	###	0.0
2017-Aug-25 Fri	###	11.4	###	11.28	5,697,947	###	28.6	28.6	0.8
2017-Aug-24 Thu	11.54	11.72	###	11.46	5,435,550	31,852,323	25.6	25.6	0.8
2017-Aug-23 Wed	11.56	###	###	11.49	8,577,557	0	32.6	32.6	###
2017-Aug-22 Tue	###	11.77	###	###			93.7	93.7	0.0
2017-Aug-21 Mon	###	###	10.87	###			4.1	4.1	0.0
2017-Aug-18 Fri	###	###	###	###			###	###	0.0
2017-Aug-17 Thu	###	###	###	###			###	###	0.0
2017-Aug-16 Wed	###	###	13.785	###	2,767,982	###	69.1	69.1	0.0
2017-Aug-15 Tue	###	###	###	###	2,150,041	0	###	###	0.0
2017-Aug-14 Mon	13.88	###	13.8	###	1,136,377	###	###	###	0.0
2017-Aug-11 Fri	13.89	###	###	13.75			###	###	1.0
2017-Aug-10 Thu	###	###	###	###			35.3	35.3	0.0
2017-Aug-09 Wed	###	###	###	###	2,321,029	0	###	###	0.0
2017-Aug-08 Tue	14.47	14.48	13.84	13.87			###	###	###
2017-Aug-07 Mon	###	14.29	13.7	###			###	###	0.0
2017-Aug-04 Fri	13.44	13.545	13.25	###	1,637,774	21,942,077	25.7	25.7	0.0
2017-Aug-03 Thu	13.41	13.475	13.21	13.44			###	###	###
2017-Aug-02 Wed	13.5	13.5	###	13.41			28.2	28.2	1.0
2017-Aug-01 Tue	13.22	13.55	13.21	13.43	2,296,374	30,725,484	83.4	83.4	###
2017-Jul-31 Mon	###	###	###	###			###	###	0.0
2017-Jul-28 Fri	###	###	###	###			40.3	40.3	0.0
2017-Jul-27 Thu	###	###	###	###			###	###	0.0
2017-Jul-26 Wed	13.74	13.85	###	13.7			###	###	1.0
2017-Jul-25 Tue	###	13.53	13.29	13.43	2,359,140	###	###	###	###
2017-Jul-24 Mon	###	13.71	13.345	13.42	1,832,187	###	###	###	1.0
2017-Jul-21 Fri	13.85	13.86	13.47	###	2,123,687	29,020,182	###	###	0.0
2017-Jul-20 Thu	13.83	###	13.83	###	2,791,829	###	###	###	0.0
2017-Jul-19 Wed	###	###	###	13.84			###	###	1.0
2017-Jul-18 Tue	###	14.4	###	###			###	###	0.0
2017-Jul-17 Mon	###	###	###	14.27	1,920,021	0	78.2	78.2	###
2017-Jul-14 Fri	###	14.7	###	###	3,024,925	###	8.5	8.5	0.0
2017-Jul-13 Thu	###	###	14.26	14.58	2,601,146	18,546,170	82.6	82.6	###
2017-Jul-12 Wed	14.25	14.25	###	###			###	###	0.0
2017-Jul-11 Tue	###	14.29	14.075	###			32.7	32.7	0.0
2017-Jul-10 Mon	###	###	###	###			75.4	75.4	0.0
2017-Jul-07 Fri	13.84	###	13.73	###	2,268,426	15,572,744	79.0	79.0	0.0
2017-Jul-06 Thu	13.85	###	13.85	###	2,809,489	###	73.4	73.4	0.0
2017-Jul-05 Wed	13.85	###	13.74	###	1,878,046	12,902,176	###	###	0.0
2017-Jul-04 Tue	###	13.86	###	13.79	2,843,443	19,705,059	###	###	1.0
2017-Jul-03 Mon	###	###	###	13.49	3,360,951	0	84.1	84.1	###
2017-Jun-30 Fri	###	###	###	13.21			77.2	77.2	###
2017-Jun-29 Thu	13.43	13.59	###	13.27			17.9	17.9	0.9
2017-Jun-28 Wed	12.78	13.285	12.675	13.22	2,893,853	###	###	###	0.9
2017-Jun-27 Tue	12.88	###	###	12.87			33.2	33.2	###
2017-Jun-26 Mon	12.59	###	12.52	12.88			###	###	###
2017-Jun-23 Fri	###	12.5	###	12.48	3,209,575	20,059,843	###	###	###
2017-Jun-22 Thu	###	###	###	###			###	###	0.0
2017-Jun-21 Wed	###	###	###	###			34.3	34.3	0.0
2017-Jun-20 Tue	###	12.56	###	###			71.8	71.8	0.0
2017-Jun-19 Mon	###	12.23	###	12.21	2,074,987	12,688,545	###	###	0.9
2017-Jun-16 Fri	###	###	###	###			###	###	0.0
2017-Jun-15 Thu	12.48	12.58	12.25	12.27	5,447,556	###	###	###	###
2017-Jun-14 Wed	###	12.78	###	###	7,681,246	###	20.9	20.9	0.0
2017-Jun-13 Tue	12.27	12.79	12.22	###			89.1	89.1	0.0
2017-Jun-09 Fri	11.74	###	11.725	###			###	###	0.0
2017-Jun-08 Thu	11.5	###	11.385	11.55	2,757,352	15,696,226	###	###	0.8
2017-Jun-07 Wed	###	11.78	11.58	###	3,144,659	###	###	###	0.0
2017-Jun-06 Tue	11.81	11.88	11.53	###	2,770,785	###	###	###	0.0
2017-Jun-05 Mon	12.2	12.2	11.81	11.89	3,285,142	39,438,129	###	###	###
2017-Jun-02 Fri	###	###	11.57	11.77			16.2	16.2	###
2017-Jun-01 Thu	###	11.7	11.475	###			72.6	72.6	0.0
2017-May-31 Wed	###	###	11.23	11.5			83.5	83.5	###
2017-May-30 Tue	11.46	11.46	###	###			26.5	26.5	0.0
2017-May-29 Mon	11.4	11.47	###	11.42	2,310,487	13,250,642	###	###	0.8
2017-May-26 Fri	###	###	###	###			###	###	0.0
2017-May-25 Thu	###	11.74	11.55	###			75.7	75.7	0.0
2017-May-24 Wed	###	###	11.46	11.53			###	###	###
2017-May-23 Tue	###	###	11.88	###			20.4	20.4	0.0
2017-May-22 Mon	11.89	###	11.81	###	3,400,622	20,080,672	79.3	79.3	0.0
2017-May-19 Fri	###	11.85	###	11.79			91.0	91.0	0.8
2017-May-18 Thu	11.26	11.46	11.22	11.46			###	###	0.8
2017-May-17 Wed	11.22	11.5	###	11.47	3,556,977	###	88.7	88.7	###
2017-May-16 Tue	11.45	###	11.21	11.26			###	###	0.8
2017-May-15 Mon	###	11.43	###	11.26			###	###	0.8
2017-May-12 Fri	###	11.7	11.43	11.45			16.9	16.9	0.8
2017-May-11 Thu	###	11.71	11.51	11.54	2,498,124	###	###	###	0.8
2017-May-10 Wed	11.54	###	11.43	11.59			72.4	72.4	0.8
2017-May-09 Tue	11.46	11.59	###	11.52			72.5	72.5	0.8
2017-May-08 Mon	###	11.4	###	###	3,920,849	###	###	###	0.0
2017-May-05 Fri	###	11.7	###	###			7.0	7.0	0.0
2017-May-04 Thu	11.8	###	###	11.84			###	###	0.8
2017-May-03 Wed	11.88	###	11.86	###	2,514,457	###	###	###	0.0
2017-May-02 Tue	11.77	###	###	###	3,527,720	0	###	###	0.0
2017-May-01 Mon	11.55	11.77	11.55	11.7	8,987,974	104,799,776	###	###	0.8
2017-Apr-28 Fri	11.45	11.81	11.45	11.7			###	###	0.8
2017-Apr-27 Thu	11.5	11.775	11.48	11.59	3,962,044	###	78.8	78.8	0.8
2017-Apr-26 Wed	###	###	###	11.58	5,675,545	0	###	###	0.8
2017-Apr-24 Mon	11.89	###	11.48	11.59			###	###	0.8
2017-Apr-21 Fri	11.81	###	11.75	11.76			27.5	27.5	0.8
2017-Apr-20 Thu	###	###	11.23	11.42			###	###	0.8
2017-Apr-19 Wed	###	11.56	###	11.4			87.7	87.7	0.8
2017-Apr-18 Tue	###	11.455	###	###	5,071,589	29,047,525	###	###	0.0
2017-Apr-13 Thu	11.82	###	11.22	###	7,106,421	39,867,021	###	###	0.0
2017-Apr-12 Wed	###	###	12.29	###			###	###	0.0
2017-Apr-11 Tue	###	###	###	12.22			23.1	23.1	0.9
2017-Apr-10 Mon	###	###	11.975	12.27	3,564,481	21,342,329	###	###	###
2017-Apr-07 Fri	11.81	###	11.81	###	3,134,950	18,511,879	80.4	80.4	0.0
2017-Apr-06 Thu	11.84	###	###	###			86.2	86.2	0.0
2017-Apr-05 Wed	###	12.25	###	###			###	###	0.0
2017-Apr-04 Tue	11.88	###	11.78	###			###	###	0.0
2017-Apr-03 Mon	###	###	11.72	###	3,827,289	###	12.9	12.9	0.0
2017-Mar-31 Fri	###	###	###	12.26			75.1	75.1	0.9
2017-Mar-30 Thu	###	###	11.86	###	3,954,957	###	69.2	69.2	0.0
2017-Mar-29 Wed	11.86	###	11.77	###	4,908,750	###	###	###	0.0
2017-Mar-28 Tue	###	11.83	11.445	11.74	6,163,978	###	###	###	0.8
2017-Mar-27 Mon	11.87	###	11.74	11.79			28.2	28.2	0.8
2017-Mar-24 Fri	###	12.25	###	###			29.7	29.7	0.0
2017-Mar-23 Thu	###	12.4	###	12.2	3,125,229	###	16.6	16.6	###
2017-Mar-22 Wed	12.51	###	###	###			30.0	30.0	0.0
2017-Mar-21 Tue	###	###	###	###			###	###	0.0
2017-Mar-20 Mon	###	###	###	###			###	###	0.0
2017-Mar-17 Fri	13.22	13.24	###	###			22.6	22.6	0.0
2017-Mar-16 Thu	###	13.42	12.88	13.25			82.8	82.8	###
2017-Mar-15 Wed	12.56	12.77	12.5	###	3,200,727	40,441,185	###	###	0.0
2017-Mar-14 Tue	###	12.75	12.54	###	2,013,046	###	73.0	73.0	0.0
2017-Mar-13 Mon	###	12.58	###	12.49			82.0	82.0	0.9
2017-Mar-10 Fri	12.47	12.54	###	12.4	1,974,442	12,379,751	27.7	27.7	0.9
2017-Mar-09 Thu	###	12.75	###	12.42	2,130,877	13,584,340	###	###	0.9
2017-Mar-08 Wed	12.4	12.75	12.4	12.7	2,832,728	35,621,554	###	###	0.9
2017-Mar-07 Tue	###	12.71	12.58	###	3,214,378	###	69.3	69.3	0.0
2017-Mar-06 Mon	###	###	12.58	12.78			84.4	84.4	0.9
2017-Mar-03 Fri	12.55	###	###	12.46	2,691,921	0	###	###	0.9
2017-Mar-02 Thu	12.7	12.8	12.56	###			###	###	0.0
2017-Mar-01 Wed	12.22	###	###	###	5,714,050	0	82.4	82.4	0.0
2017-Feb-28 Tue	12.22	12.43	###	12.22	3,257,153	###	###	###	0.9
2017-Feb-27 Mon	12.24	###	###	12.22			37.0	37.0	0.9
2017-Feb-24 Fri	12.51	12.58	###	12.2			###	###	###
2017-Feb-23 Thu	12.73	12.81	###	12.76			72.9	72.9	###
2017-Feb-22 Wed	###	###	12.74	###			###	###	0.0
2017-Feb-21 Tue	###	###	12.73	###			###	###	0.0
2017-Feb-20 Mon	12.5	12.8	12.25	###	6,505,928	81,486,748	84.7	84.7	0.0
2017-Feb-17 Fri	12.4	12.41	###	###			###	###	0.0
2017-Feb-16 Thu	12.44	12.46	12.22	###			32.6	32.6	0.0
2017-Feb-15 Wed	###	12.43	###	###	2,295,249	14,264,972	###	###	0.0
2017-Feb-14 Tue	###	###	###	12.28			76.4	76.4	0.9
2017-Feb-13 Mon	11.76	###	11.75	###			###	###	0.0
2017-Feb-10 Fri	###	11.79	11.28	11.75			89.5	89.5	###
2017-Feb-09 Thu	###	###	###	###	2,048,052	0	27.0	27.0	0.0
2017-Feb-08 Wed	11.24	###	###	###			###	###	0.0
2017-Feb-07 Tue	###	11.26	###	11.24	3,030,146	17,059,721	91.4	91.4	0.8
2017-Feb-06 Mon	10.71	###	###	###			###	###	0.0
2017-Feb-03 Fri	###	###	###	10.73	2,981,744	0	###	###	###
2017-Feb-02 Thu	11.21	###	###	###			17.2	17.2	0.0
2017-Feb-01 Wed	###	11.23	###	###	2,338,729	###	77.3	77.3	0.0
2017-Jan-31 Tue	11.28	###	###	11.21			###	###	###
2017-Jan-30 Mon	11.52	11.54	11.27	11.49	2,340,329	26,691,452	39.4	39.4	###
2017-Jan-27 Fri	###	###	###	11.51	4,766,750	0	90.7	90.7	0.8
2017-Jan-25 Wed	###	###	10.855	###	3,645,940	###	###	###	0.0
2017-Jan-24 Tue	###	###	10.89	11.21			85.0	85.0	###
2017-Jan-23 Mon	###	###	10.29	###			20.7	20.7	0.0
2017-Jan-20 Fri	10.8	10.8	###	10.58			14.5	14.5	0.8
2017-Jan-19 Thu	10.48	###	10.4	10.87	3,323,788	###	###	###	###
2017-Jan-18 Wed	###	10.28	###	10.28			###	###	0.7
2017-Jan-17 Tue	10.29	###	###	10.24			32.6	32.6	###
2017-Jan-16 Mon	10.26	10.29	###	10.29	2,102,126	###	###	###	###
2017-Jan-13 Fri	10.29	###	###	###			22.2	22.2	0.0
2017-Jan-12 Thu	10.25	10.27	###	10.25	3,797,282	19,499,043	###	###	0.7
2017-Jan-11 Wed	###	10.4	###	###			88.7	88.7	0.0
2017-Jan-10 Tue	9.55	9.71	9.5	###	3,173,071	30,477,346	84.4	84.4	0.0
2017-Jan-09 Mon	9.51	###	9.43	###			78.8	78.8	0.0
2017-Jan-06 Fri	9.55	9.59	9.51	9.54			32.0	32.0	###
2017-Jan-05 Thu	9.5	###	9.49	9.58			###	###	0.7
2017-Jan-04 Wed	9.45	9.5	9.355	9.44	1,714,444	16,162,920	35.8	35.8	0.7
2017-Jan-03 Tue	9.28	9.45	9.28	9.42	1,147,179	###	80.4	80.4	0.7
2016-Dec-30 Fri	9.42	9.42	9.25	9.28			10.8	10.8	0.7
2016-Dec-29 Thu	9.42	9.42	9.275	###			21.4	21.4	0.0
2016-Dec-28 Wed	9.25	9.42	9.23	###			###	###	0.0
2016-Dec-23 Fri	###	###	9.21	9.23			23.9	23.9	###
2016-Dec-22 Thu	9.22	9.4	###	###			###	###	0.0
2016-Dec-21 Wed	###	###	###	9.21	2,693,651	0	71.5	71.5	0.7
2016-Dec-20 Tue	###	9.25	###	###			68.2	68.2	0.0
2016-Dec-19 Mon	###	9.24	###	###	1,744,579	8,059,954	81.7	81.7	0.0
2016-Dec-16 Fri	9.23	9.29	###	###			28.8	28.8	0.0
2016-Dec-15 Thu	9.2	###	###	###	3,318,158	0	###	###	0.0
2016-Dec-14 Wed	###	###	###	9.26	3,190,972	0	###	###	###
2016-Dec-13 Tue	###	###	9.26	9.26	2,695,047	###	12.7	12.7	###
2016-Dec-12 Mon	9.55	9.75	9.55	###	2,677,746	25,840,248	86.1	86.1	0.0
2016-Dec-09 Fri	9.51	###	9.46	###	1,555,780	###	###	###	0.0
2016-Dec-08 Thu	###	9.74	9.52	9.56	2,418,723	###	20.9	20.9	0.7
2016-Dec-07 Wed	###	9.54	9.2	9.53	3,665,378	###	###	###	###
2016-Dec-06 Tue	9.29	9.45	9.27	###	2,522,327	23,608,980	77.2	77.2	0.0
2016-Dec-05 Mon	9.24	###	###	###			###	###	0.0
2016-Dec-02 Fri	9.24	###	###	9.21	1,822,049	0	40.3	40.3	0.7
2016-Dec-01 Thu	###	###	###	9.29	3,258,856	0	###	###	###
2016-Nov-30 Wed	9.25	9.26	###	###	3,124,984	14,468,675	15.5	15.5	0.0
2016-Nov-29 Tue	9.5	9.58	9.22	###			22.0	22.0	0.0
2016-Nov-28 Mon	9.45	9.51	9.275	###	2,529,241	###	###	###	0.0
2016-Nov-25 Fri	###	9.45	###	9.42	2,970,388	14,035,083	###	###	0.7
2016-Nov-24 Thu	###	###	###	9.28			###	###	0.7
2016-Nov-23 Wed	###	###	###	###	3,441,322	0	26.7	26.7	0.0
2016-Nov-22 Tue	###	###	###	8.85	1,835,184	0	###	###	0.6
2016-Nov-21 Mon	8.7	8.77	###	###			35.6	35.6	0.0
2016-Nov-18 Fri	8.73	###	###	8.79	2,238,840	0	###	###	0.6
2016-Nov-17 Thu	###	###	8.74	8.75			###	###	0.6
2016-Nov-16 Wed	8.85	###	8.72	###			###	###	0.0
2016-Nov-15 Tue	###	###	8.8	8.83	4,097,347	18,028,326	20.9	20.9	###
2016-Nov-14 Mon	8.75	###	###	9	4,743,043	0	90.1	90.1	0.6
2016-Nov-11 Fri	###	###	8.5	8.73	6,049,683	25,711,152	78.2	78.2	###
2016-Nov-10 Thu	7.72	8.545	7.72	8.4	10,503,723	85,421,527	94.4	94.4	###
2016-Nov-09 Wed	7.53	###	7.22	7.4	5,464,143	19,725,556	###	###	0.5
2016-Nov-08 Tue	7.42	7.57	###	7.5			77.6	77.6	0.5
2016-Nov-07 Mon	7.42	7.54	###	7.47	2,121,051	###	69.8	69.8	###
2016-Nov-04 Fri	###	###	7.225	7.42			###	###	0.5
2016-Nov-03 Thu	###	###	###	###			###	###	0.0
2016-Nov-02 Wed	###	7.73	7.42	7.47	2,958,673	22,411,947	###	###	###
2016-Nov-01 Tue	7.76	###	###	7.75			###	###	###
2016-Oct-31 Mon	7.83	###	7.79	7.8	1,968,441	7,667,077	30.0	30.0	0.6
2016-Oct-28 Fri	7.77	###	7.74	###			85.2	85.2	0.0
2016-Oct-27 Thu	7.89	###	7.82	7.83	2,567,358	###	###	###	###
2016-Oct-26 Wed	###	###	7.83	###	2,683,544	10,506,074	40.8	40.8	0.0
2016-Oct-25 Tue	###	8.22	###	###			32.8	32.8	0.0
2016-Oct-24 Mon	7.75	###	7.75	###			95.3	95.3	0.0
2016-Oct-21 Fri	7.7	###	###	7.77	2,645,028	0	###	###	0.6
2016-Oct-20 Thu	7.7	7.76	7.655	7.75	1,950,070	###	###	###	###
2016-Oct-19 Wed	7.84	7.87	###	###			###	###	0.0
2016-Oct-18 Tue	7.75	7.88	7.7	7.81			77.1	77.1	0.6
2016-Oct-17 Mon	7.77	7.85	###	7.8			80.8	80.8	0.6
2016-Oct-14 Fri	###	###	###	7.83	3,983,624	0	25.2	25.2	###
2016-Oct-13 Thu	7.5	###	7.475	###			94.2	94.2	0.0
2016-Oct-12 Wed	###	7.48	###	7.45			80.1	80.1	0.5
2016-Oct-11 Tue	7.42	7.445	7.285	7.4	4,122,758	###	35.7	35.7	0.5
2016-Oct-10 Mon	7.5	###	###	###			###	###	0.0
2016-Oct-07 Fri	7.49	###	###	7.51	2,594,047	0	###	###	###
2016-Oct-06 Thu	7.83	7.85	7.26	7.43			6.3	6.3	###
2016-Oct-05 Wed	###	###	###	7.79	3,213,042	0	22.9	22.9	###
2016-Oct-04 Tue	###	###	###	###	3,895,420	0	###	###	0.0
2016-Oct-03 Mon	7.81	###	7.79	###	1,874,351	###	84.9	84.9	0.0
2016-Sep-30 Fri	###	###	7.74	7.75	3,223,673	###	14.5	14.5	###
2016-Sep-29 Thu	###	8.26	###	8	2,882,981	###	22.7	22.7	###
2016-Sep-28 Wed	###	###	###	###	3,433,975	0	###	###	0.0
2016-Sep-27 Tue	7.85	###	###	###			12.3	12.3	0.0
2016-Sep-26 Mon	7.73	###	7.57	###	2,961,973	###	###	###	0.0
2016-Sep-23 Fri	###	7.83	7.49	7.75	4,490,755	34,399,183	###	###	###
2016-Sep-22 Thu	7.51	7.73	7.41	7.71	5,610,420	42,470,879	###	###	###
2016-Sep-21 Wed	7.53	###	###	###	4,089,646	0	17.4	17.4	0.0
2016-Sep-20 Tue	7.7	7.85	7.46	7.48	3,024,440	23,152,088	17.2	17.2	0.5
2016-Sep-19 Mon	###	###	###	###			95.1	95.1	0.0
2016-Sep-16 Fri	7.85	7.85	7.53	7.53			###	###	0.5
2016-Sep-15 Thu	7.88	###	7.71	7.8			21.6	21.6	0.6
2016-Sep-14 Wed	###	###	7.845	###	4,717,974	18,506,253	15.0	15.0	0.0
2016-Sep-13 Tue	8.23	8.29	###	###	2,622,751	###	###	###	0.0
2016-Sep-12 Mon	###	###	###	###	2,892,026	0	###	###	0.0
2016-Sep-09 Fri	8.46	8.75	###	8.2			###	###	0.6
2016-Sep-08 Thu	8.5	8.7	8.375	8.55	3,241,572	27,674,920	###	###	###
2016-Sep-07 Wed	8.7	8.78	###	###	3,590,948	###	###	###	0.0
2016-Sep-06 Tue	8.5	8.72	8.44	###	2,900,778	24,888,675	85.1	85.1	0.0
2016-Sep-05 Mon	8.5	###	###	8.5	1,433,289	0	66.9	66.9	0.6
2016-Sep-02 Fri	###	8.775	8.43	8.46	2,658,442	22,869,247	###	###	0.6
2016-Sep-01 Thu	###	8.73	8.54	8.59			27.6	27.6	###
2016-Aug-31 Wed	8.88	###	###	###			###	###	0.0
2016-Aug-30 Tue	###	###	###	8.8			###	###	0.6
2016-Aug-29 Mon	8.89	###	8.71	8.8	3,638,378	###	33.2	33.2	0.6
2016-Aug-26 Fri	8.89	9.055	8.8	8.82			29.0	29.0	###
2016-Aug-25 Thu	###	###	8.86	###	4,377,053	19,390,344	38.9	38.9	0.0
2016-Aug-24 Wed	###	9.245	8.89	###	2,868,653	###	29.7	29.7	0.0
2016-Aug-23 Tue	8.8	###	8.8	###			###	###	0.0
2016-Aug-22 Mon	8.5	###	8.4	8.72	4,690,726	19,701,049	###	###	0.6
2016-Aug-19 Fri	###	8.29	###	8.25	2,455,470	10,177,923	###	###	###
2016-Aug-18 Thu	###	8.145	7.985	###			###	###	0.0
2016-Aug-17 Wed	7.77	7.87	###	7.85			###	###	###
2016-Aug-16 Tue	7.8	###	7.75	7.77			38.3	38.3	0.6
2016-Aug-15 Mon	7.85	7.87	###	###			###	###	0.0
2016-Aug-12 Fri	###	8.22	###	###			###	###	0.0
2016-Aug-11 Thu	###	###	###	###	2,691,574	0	###	###	0.0
2016-Aug-10 Wed	###	###	###	###			###	###	0.0
2016-Aug-09 Tue	8.48	8.51	###	8.2	2,612,358	11,115,583	12.9	12.9	0.6
2016-Aug-08 Mon	###	8.51	###	8.44			###	###	0.6
2016-Aug-05 Fri	###	###	###	###	2,763,374	0	###	###	0.0
2016-Aug-04 Thu	###	8.2	8	8			###	###	###
2016-Aug-03 Wed	8.24	###	###	###			###	###	0.0
2016-Aug-02 Tue	8.5	###	8.21	8.24			18.7	18.7	0.6
2016-Aug-01 Mon	8.42	###	8.42	8.53	1,870,679	7,875,558	80.0	80.0	###
2016-Jul-29 Fri	8.43	8.525	8.385	8.45			###	###	###
2016-Jul-28 Thu	8.22	###	8.22	8.47			87.5	87.5	###
2016-Jul-27 Wed	###	###	8.225	8.23	3,097,387	###	30.4	30.4	0.6
2016-Jul-26 Tue	8	###	###	###			###	###	0.0
2016-Jul-25 Mon	8	###	###	###			###	###	0.0
2016-Jul-22 Fri	###	###	###	8	2,704,426	0	###	###	###
2016-Jul-21 Thu	###	8.2	7.89	###			###	###	0.0
2016-Jul-20 Wed	7.8	###	7.72	###	4,819,973	###	90.9	90.9	0.0
2016-Jul-19 Tue	8.22	8.225	###	###	3,340,653	###	22.7	22.7	0.0
2016-Jul-18 Mon	###	8.4	###	8.23			20.0	20.0	0.6
2016-Jul-15 Fri	###	8.48	###	8.25			###	###	###
2016-Jul-14 Thu	###	8.55	7.23	7.85	4,206,886	###	95.0	95.0	###
2016-Jul-13 Wed	###	###	###	###	2,956,520	0	86.9	86.9	0.0
2016-Jul-12 Tue	###	###	###	###	1,735,527	0	37.9	37.9	0.0
2016-Jul-11 Mon	6.87	###	6.86	###	3,940,150	###	###	###	0.0
2016-Jul-08 Fri	6.79	6.82	###	6.77	1,984,122	6,765,856	28.3	28.3	###
2016-Jul-07 Thu	6.71	6.86	6.71	6.77	2,141,153	14,527,723	###	###	###
2016-Jul-06 Wed	6.7	6.82	###	###	2,232,488	7,612,784	###	###	0.0
2016-Jul-05 Tue	6.85	###	6.73	6.87	4,097,654	###	###	###	###
2016-Jul-04 Mon	6.45	6.745	6.445	6.74	2,405,947	15,867,220	###	###	###
2016-Jul-01 Fri	6.45	6.54	6.42	6.47			###	###	0.5
2016-Jun-30 Thu	6.22	6.45	6.22	###	3,183,375	20,166,680	###	###	0.0
2016-Jun-29 Wed	6.22	###	###	###	4,290,220	0	21.0	21.0	0.0
2016-Jun-28 Tue	6.21	6.25	###	###			###	###	0.0
2016-Jun-27 Mon	6.26	6.41	6.26	###			###	###	0.0
2016-May-27 Fri	###	###	6	###	6,190,551	18,571,653	###	###	0.0
2016-May-26 Thu	###	###	###	###	2,614,180	0	###	###	0.0
2016-May-25 Wed	###	6.23	###	###	6,600,683	20,561,127	19.1	19.1	0.0
2016-May-24 Tue	###	6.25	6.045	###	7,008,186	43,082,823	24.4	24.4	0.0
2016-May-23 Mon	6.49	6.55	6.22	6.28	9,508,283	60,710,386	###	###	0.4
2016-May-20 Fri	5.87	###	5.85	5.85	4,134,982	12,094,822	22.9	22.9	0.4
2016-May-19 Thu	###	###	5.82	5.85	4,623,943	13,455,674	###	###	0.4
2016-May-18 Wed	###	5.975	5.8	5.85	7,900,387	46,513,528	21.9	21.9	0.4
2016-May-17 Tue	5.57	###	5.56	6			###	###	0.4
2016-May-16 Mon	5.55	5.7	###	5.49	7,580,085	21,603,242	25.5	25.5	0.4
2016-May-13 Fri	5.82	###	5.585	###	6,247,373	17,445,789	###	###	0.0
2016-May-12 Thu	5.82	###	5.82	5.86	4,439,054	12,917,647	74.2	74.2	0.4
2016-May-11 Wed	6	6.23	5.83	###	5,737,648	###	###	###	0.0
2016-May-10 Tue	###	6.185	5.82	###			###	###	0.0
2016-May-09 Mon	6.49	6.59	6.26	###	3,368,750	###	15.5	15.5	0.0
2016-May-06 Fri	6.41	6.53	###	6.5	3,104,884	10,137,446	74.2	74.2	0.5
2016-May-05 Thu	6.2	6.46	6.2	6.43	4,912,474	###	91.3	91.3	###
2016-May-04 Wed	6.52	6.54	6.2	6.2			###	###	0.4
2016-May-03 Tue	6.57	###	6.51	6.56	2,801,951	9,120,350	###	###	0.5
2016-May-02 Mon	6.48	###	###	6.55			76.3	76.3	0.5
2016-Apr-29 Fri	6.51	###	6.26	6.47	4,934,520	15,445,047	25.7	25.7	0.5
2016-Apr-28 Thu	6.57	###	6.48	6.5			###	###	0.5
2016-Apr-27 Wed	###	6.84	6.42	6.46	5,991,643	###	###	###	###
2016-Apr-26 Tue	6.82	6.88	6.52	6.57	4,133,427	###	###	###	###
2016-Apr-22 Fri	###	###	###	6.78			16.0	16.0	0.5
2016-Apr-21 Thu	7	###	###	7	3,615,856	0	###	###	0.5
2016-Apr-20 Wed	6.85	###	6.78	###			###	###	0.0
2016-Apr-19 Tue	6.7	6.7	###	6.7	4,167,821	###	72.7	72.7	0.5
2016-Apr-18 Mon	###	###	###	###	2,260,356	0	70.8	70.8	0.0
2016-Apr-15 Fri	###	###	6.51	###	1,921,744	6,255,276	###	###	0.0
2016-Apr-14 Thu	6.55	6.8	6.52	6.59	4,405,975	###	72.2	72.2	###
2016-Apr-13 Wed	###	6.52	###	6.41			90.3	90.3	0.5
2016-Apr-12 Tue	###	6.2	6	###	3,778,054	23,046,129	###	###	0.0
2016-Apr-11 Mon	###	###	###	###	3,250,821	0	26.4	26.4	0.0
2016-Apr-08 Fri	###	###	###	###			###	###	0.0
2016-Apr-07 Thu	###	###	6	###	1,947,556	###	21.7	21.7	0.0
2016-Apr-06 Wed	###	###	6	###	3,357,977	###	78.4	78.4	0.0
2016-Apr-05 Tue	###	###	###	###			###	###	0.0
2016-Apr-04 Mon	###	###	###	6	1,855,674	0	26.6	26.6	0.4
2016-Apr-01 Fri	###	###	###	###	4,736,358	0	###	###	0.0
2016-Mar-31 Thu	6.22	6.23	###	###			21.7	21.7	0.0
2016-Mar-30 Wed	6.22	6.24	###	###			21.4	21.4	0.0
2016-Mar-29 Tue	###	###	6	###			91.1	91.1	0.0
2016-Mar-24 Thu	###	###	###	###	2,820,758	0	###	###	0.0
2016-Mar-23 Wed	###	###	5.89	###			85.0	85.0	0.0
2016-Mar-22 Tue	6	###	###	###			28.9	28.9	0.0
2016-Mar-21 Mon	###	###	###	###			###	###	0.0
2016-Mar-18 Fri	###	###	###	###			28.7	28.7	0.0
2016-Mar-17 Thu	###	6.2	###	###	4,792,351	14,856,288	###	###	0.0
2016-Mar-16 Wed	5.88	###	5.88	###	2,814,583	8,274,874	###	###	0.0
2016-Mar-15 Tue	###	6.085	5.88	###	2,767,346	16,555,647	###	###	0.0
2016-Mar-14 Mon	###	###	###	###	2,554,228	0	25.9	25.9	0.0
2016-Mar-11 Fri	###	###	###	###	2,878,643	0	###	###	0.0
2016-Mar-10 Thu	###	###	5.89	###			###	###	0.0
2016-Mar-09 Wed	5.78	5.86	###	5.86	6,074,443	###	80.0	80.0	0.4
2016-Mar-08 Tue	5.86	###	5.79	5.83	2,752,726	7,969,141	39.9	39.9	###
2016-Mar-07 Mon	###	6	5.8	5.87	3,234,029	19,080,771	17.4	17.4	###
2016-Mar-04 Fri	5.81	5.87	5.71	5.85	3,246,489	18,797,171	###	###	0.4
2016-Mar-03 Thu	###	5.825	5.59	5.77			###	###	0.4
2016-Mar-02 Wed	5.58	5.59	5.43	5.55			29.5	29.5	###
2016-Mar-01 Tue	5.43	5.56	###	5.5			75.1	75.1	0.4
2016-Feb-29 Mon	###	5.5	5.27	5.49	3,198,329	###	###	###	0.4
2016-Feb-26 Fri	5.44	5.44	5.26	5.4	3,169,029	###	28.5	28.5	0.4
2016-Feb-25 Thu	5.44	5.47	###	5.44	3,723,743	###	75.2	75.2	0.4
2016-Feb-24 Wed	5.46	5.51	###	5.43			###	###	0.4
2016-Feb-23 Tue	###	5.52	5.145	5.46	6,224,278	###	###	###	###
2016-Feb-22 Mon	5.55	5.71	5.5	5.57	4,557,873	25,546,878	69.0	69.0	0.4
2016-Feb-19 Fri	###	5.54	###	5.48	4,752,324	###	###	###	###
2016-Feb-18 Thu	5.4	5.46	###	5.4			62.6	62.6	0.4
2016-Feb-17 Wed	5.2	5.28	5.175	5.25			77.1	77.1	0.4
2016-Feb-16 Tue	###	5.2	###	###	8,921,279	23,195,325	64.1	64.1	0.0
2016-Feb-15 Mon	###	###	###	###	6,857,747	0	###	###	0.0
2016-Feb-12 Fri	###	5.5	4.81	5	14,510,424	###	###	###	0.4
2016-Feb-11 Thu	###	###	4.27	###			###	###	0.0
2016-Feb-10 Wed	###	###	###	###			###	###	0.0
2016-Feb-09 Tue	4.55	4.58	###	4.4	3,854,089	###	19.9	19.9	0.3
2016-Feb-08 Mon	4.47	4.59	###	4.57	3,174,821	###	86.4	86.4	###
2016-Feb-05 Fri	4.49	4.58	###	4.57			###	###	###
2016-Feb-04 Thu	4.45	4.53	###	4.52	6,082,181	###	###	###	0.3
2016-Feb-03 Wed	4.5	4.54	###	###			14.2	14.2	0.0
2016-Feb-02 Tue	###	4.7	4.54	4.58			24.5	24.5	0.3
2016-Feb-01 Mon	###	4.7	4.58	###			###	###	0.0
2016-Jan-29 Fri	###	###	4.57	###	4,686,453	10,708,545	###	###	0.0
2016-Jan-28 Thu	###	4.7	4.55	###			###	###	0.0
2016-Jan-27 Wed	###	4.71	4.47	###			76.5	76.5	0.0
2016-Jan-25 Mon	4.5	4.655	4.45	4.58			83.4	83.4	0.3
2016-Jan-22 Fri	4.4	4.47	###	4.44	3,657,375	###	###	###	0.3
2016-Jan-21 Thu	###	###	4.26	###			77.6	77.6	0.0
2016-Jan-20 Wed	4.29	###	4.21	4.29			###	###	###
2016-Jan-19 Tue	###	###	###	4.28			###	###	0.3
2016-Jan-18 Mon	###	###	###	###	4,272,121	0	###	###	0.0
2016-Jan-15 Fri	###	4.45	###	4.23	2,363,323	###	25.5	25.5	0.3
2016-Jan-14 Thu	###	###	###	4.23	4,002,750	0	###	###	0.3
2016-Jan-13 Wed	###	###	3.83	###	3,529,443	6,758,883	95.6	95.6	0.0
2016-Jan-12 Tue	###	###	3.84	###	3,532,950	###	35.3	35.3	0.0
2016-Jan-11 Mon	###	###	###	###	3,044,543	0	###	###	0.0
2016-Jan-08 Fri	###	4.2	###	###	4,447,624	###	87.2	87.2	0.0
2016-Jan-07 Thu	###	4.22	###	###			###	###	0.0
2016-Jan-06 Wed	4.23	###	###	###	3,371,157	0	20.5	20.5	0.0
2016-Jan-05 Tue	###	4.43	4.22	4.22			###	###	###
2016-Jan-04 Mon	###	4.5	###	4.45			###	###	0.3
2015-Dec-31 Thu	###	4.44	4.24	4.43			88.3	88.3	###
2015-Dec-30 Wed	4.58	4.58	4.22	4.29	2,455,124	10,802,545	###	###	###
2015-Dec-29 Tue	4.45	4.55	###	4.51	1,072,026	2,438,859	73.7	73.7	0.3
2015-Dec-24 Thu	4.4	###	###	4.45			81.4	81.4	0.3
2015-Dec-23 Wed	###	###	###	4.28			86.8	86.8	0.3
2015-Dec-22 Tue	###	###	###	###	2,355,977	0	84.2	84.2	0.0
2015-Dec-21 Mon	###	###	###	4	1,405,188	0	82.6	82.6	0.3
2015-Dec-18 Fri	3.86	###	3.85	4	3,678,053	7,080,252	###	###	0.3
2015-Dec-17 Thu	###	###	###	###	4,025,124	0	###	###	0.0
2015-Dec-16 Wed	3.82	4	3.78	###	4,630,987	###	89.8	89.8	0.0
2015-Dec-15 Tue	3.78	3.81	###	3.76	3,965,184	7,553,675	32.3	32.3	0.3
2015-Dec-14 Mon	3.7	3.81	###	3.77			###	###	###
2015-Dec-11 Fri	3.73	3.89	3.73	3.81			###	###	0.3
2015-Dec-10 Thu	###	###	3.7	3.79	3,851,027	###	###	###	###
2015-Dec-09 Wed	3.83	###	3.74	3.87			80.5	80.5	###
2015-Dec-08 Tue	###	###	3.85	3.88	1,761,771	###	11.3	11.3	0.3
2015-Dec-07 Mon	###	###	###	###	1,422,927	0	80.7	80.7	0.0
2015-Dec-04 Fri	###	###	###	###	2,817,288	0	###	###	0.0
2015-Dec-03 Thu	###	4.25	###	4.22	2,333,352	4,958,373	###	###	###
2015-Dec-02 Wed	###	4.24	###	###			###	###	0.0
2015-Dec-01 Tue	###	4.26	###	###	2,758,328	###	20.3	20.3	0.0
2015-Nov-30 Mon	4.2	4.28	###	###			###	###	0.0
2015-Nov-27 Fri	###	###	4.22	4.23	880,672	###	###	###	0.3
2015-Nov-26 Thu	###	###	###	4.25	1,752,128	0	85.8	85.8	###
2015-Nov-25 Wed	###	###	4.23	4.24			21.6	21.6	0.3
2015-Nov-24 Tue	###	4.41	4.28	###			###	###	0.0
2015-Nov-23 Mon	4.29	4.43	4.26	4.41	3,243,446	14,092,772	90.1	90.1	###
2015-Nov-20 Fri	###	4.41	4.24	4.29	2,292,147	###	17.0	17.0	###
2015-Nov-19 Thu	4.2	###	###	###			91.8	91.8	0.0
2015-Nov-18 Wed	###	###	###	###			###	###	0.0
2015-Nov-17 Tue	###	###	###	###			###	###	0.0
2015-Nov-16 Mon	3.83	###	3.82	###	2,489,644	4,755,220	90.2	90.2	0.0
2015-Nov-13 Fri	###	###	3.87	###	5,914,281	###	13.1	13.1	0.0
2015-Nov-12 Thu	###	###	###	###			9.9	9.9	0.0
2015-Nov-11 Wed	4.42	4.43	###	###	3,493,285	7,737,626	###	###	0.0
2015-Nov-10 Tue	4.44	4.44	###	4.43			37.0	37.0	###
2015-Nov-09 Mon	4.45	4.48	###	4.44	2,996,859	###	###	###	0.3
2015-Nov-06 Fri	4.47	4.55	4.42	4.5	3,684,778	16,526,229	###	###	###
2015-Nov-05 Thu	4.55	4.585	4.45	4.49			22.5	22.5	###
2015-Nov-04 Wed	###	###	4.56	4.58	5,043,979	11,500,272	24.2	24.2	0.3
2015-Nov-03 Tue	###	###	4.51	4.55	2,849,374	###	20.8	20.8	0.3
2015-Nov-02 Mon	4.45	###	4.45	4.53	3,214,829	###	###	###	###
2015-Oct-30 Fri	4.45	4.52	###	4.46			68.5	68.5	0.3
2015-Oct-29 Thu	4.49	4.56	4.44	4.5	2,793,685	12,571,582	79.1	79.1	###
2015-Oct-28 Wed	###	4.59	###	4.51			92.9	92.9	0.3
2015-Oct-27 Tue	4.44	4.445	4.23	###	5,493,279	###	20.7	20.7	0.0
2015-Oct-26 Mon	###	###	###	4.5	10,355,754	0	###	###	###
2015-Oct-23 Fri	###	###	###	###			16.1	16.1	0.0
2015-Oct-22 Thu	###	###	###	4	2,583,446	0	23.6	23.6	0.3
2015-Oct-21 Wed	3.8	###	3.78	###			96.7	96.7	0.0
2015-Oct-20 Tue	3.83	###	3.77	3.82	2,135,582	4,025,572	34.1	34.1	0.3
2015-Oct-19 Mon	###	###	###	###			22.4	22.4	0.0
2015-Oct-16 Fri	###	###	###	###	2,532,881	0	78.3	78.3	0.0
2015-Oct-15 Thu	###	###	3.89	###	2,217,887	###	64.6	64.6	0.0
2015-Oct-14 Wed	3.81	###	3.73	###	3,468,223	###	###	###	0.0
2015-Oct-13 Tue	###	###	3.76	3.83			###	###	###
2015-Oct-12 Mon	4	###	###	###	2,993,076	0	84.5	84.5	0.0
2015-Oct-09 Fri	###	###	3.89	###	4,753,982	###	84.4	84.4	0.0
2015-Oct-08 Thu	3.78	3.88	3.73	3.82			###	###	0.3
2015-Oct-07 Wed	3.86	###	###	3.7	4,006,977	0	8.1	8.1	0.3
2015-Oct-06 Tue	3.86	###	3.84	3.85			37.1	37.1	0.3
2015-Oct-05 Mon	3.83	3.87	3.77	3.83			60.2	60.2	###
2015-Oct-02 Fri	3.71	3.81	3.71	3.73	1,926,359	###	###	###	###
2015-Oct-01 Thu	###	3.84	3.58	3.8			###	###	###
2015-Sep-30 Wed	3.53	###	###	###			80.3	80.3	0.0
2015-Sep-29 Tue	###	###	3.43	3.51			10.5	10.5	###
2015-Sep-28 Mon	3.72	3.82	###	3.82	1,982,428	###	###	###	0.3
2015-Sep-25 Fri	3.82	3.86	3.73	3.75			###	###	0.3
2015-Sep-24 Thu	###	###	3.75	3.8	3,897,770	###	11.6	11.6	###
2015-Sep-23 Wed	###	###	3.82	3.83	3,514,142	###	###	###	###
2015-Sep-22 Tue	###	###	###	###	2,851,477	0	9.7	9.7	0.0
2015-Sep-21 Mon	###	4.125	###	###	2,292,224	###	24.0	24.0	0.0
2015-Sep-18 Fri	###	4.24	###	###			85.5	85.5	0.0
2015-Sep-17 Thu	###	###	###	###	8,366,583	0	3.0	3.0	0.0
2015-Sep-16 Wed	4.27	4.28	4.2	4.23	4,203,241	17,821,741	17.6	17.6	0.3
2015-Sep-15 Tue	4.27	###	###	###	4,829,546	0	16.3	16.3	0.0
2015-Sep-14 Mon	4.44	4.45	4.26	4.27	3,265,474	###	10.2	10.2	###
2015-Sep-11 Fri	4.41	4.44	###	4.4	2,620,041	###	31.3	31.3	0.3
2015-Sep-10 Thu	4.44	4.47	###	###			###	###	0.0
2015-Sep-09 Wed	###	###	###	4.53			###	###	###
2015-Sep-08 Tue	4.27	###	4.24	###	3,590,187	###	80.7	80.7	0.0
2015-Sep-07 Mon	###	###	4.2	4.29	3,200,978	6,722,053	###	###	###
2015-Sep-04 Fri	###	###	4.145	4.25			82.4	82.4	###
2015-Sep-03 Thu	4.23	4.26	###	###			30.7	30.7	0.0
2015-Sep-02 Wed	4.23	###	###	###	5,012,089	0	###	###	0.0
2015-Sep-01 Tue	4.24	4.44	4.24	###	3,693,227	###	87.4	87.4	0.0
2015-Aug-31 Mon	4.21	###	###	###	4,181,749	0	###	###	0.0
2015-Aug-28 Fri	###	###	###	4.23	4,946,156	0	76.6	76.6	0.3
2015-Aug-27 Thu	###	###	4.075	###	4,733,448	###	63.5	63.5	0.0
2015-Aug-26 Wed	3.79	4.24	3.79	###			###	###	0.0
2015-Aug-25 Tue	3.56	###	3.51	3.88	11,703,474	###	91.1	91.1	0.3
2015-Aug-24 Mon	3.4	3.88	3.4	###			###	###	0.0
2015-Aug-21 Fri	###	3.44	3.26	###	5,707,158	19,118,979	###	###	0.0
2015-Aug-20 Thu	3.45	3.55	3.44	3.47	2,921,422	###	77.2	77.2	0.2
2015-Aug-19 Wed	3.58	###	3.5	3.53			###	###	0.3
2015-Aug-18 Tue	###	###	3.585	###	2,915,985	###	79.2	79.2	0.0
2015-Aug-17 Mon	3.54	###	3.54	###			###	###	0.0
2015-Aug-14 Fri	3.51	###	3.46	3.54			80.6	80.6	0.3
2015-Aug-13 Thu	3.52	###	3.5	3.52			71.9	71.9	###
2015-Aug-12 Wed	###	3.71	3.52	3.53	4,453,221	###	###	###	0.3
2015-Aug-11 Tue	###	3.77	3.59	###	5,158,321	18,982,621	###	###	0.0
2015-Aug-10 Mon	3.58	3.58	3.51	3.57			###	###	0.3
2015-Aug-07 Fri	3.56	###	3.55	###	3,254,773	5,777,222	87.4	87.4	0.0
2015-Aug-06 Thu	###	###	3.58	###	3,230,148	###	###	###	0.0
2015-Aug-05 Wed	3.51	###	3.51	3.59	4,185,053	###	###	###	###
2015-Aug-04 Tue	3.56	###	3.51	3.58			###	###	0.3
2015-Aug-03 Mon	###	3.655	3.53	3.55	3,733,582	###	###	###	###
2015-Jul-31 Fri	###	3.71	###	###			###	###	0.0
2015-Jul-30 Thu	###	###	3.53	###	4,455,882	###	###	###	0.0
2015-Jul-29 Wed	3.4	3.585	###	3.56			93.4	93.4	0.3
2015-Jul-28 Tue	###	3.44	###	###			###	###	0.0
2015-Jul-27 Mon	###	###	3.25	###			83.9	83.9	0.0
2015-Jul-24 Fri	###	3.42	3.27	###	3,093,720	###	79.5	79.5	0.0
2015-Jul-23 Thu	3.42	3.44	###	###			###	###	0.0
2015-Jul-22 Wed	3.48	3.56	3.42	3.42			19.6	19.6	0.2
2015-Jul-21 Tue	3.49	3.58	3.46	3.55			###	###	###
2015-Jul-20 Mon	###	3.48	###	3.46	6,017,786	10,470,947	89.7	89.7	0.2
2015-Jul-17 Fri	3.23	###	3.23	###	3,289,020	###	###	###	0.0
2015-Jul-16 Thu	###	###	###	3.22	3,683,952	0	###	###	0.2
2015-Jul-15 Wed	###	###	###	###	5,591,182	0	96.1	96.1	0.0
2015-Jul-14 Tue	###	###	###	###			72.8	72.8	0.0
2015-Jul-13 Mon	###	###	###	###	2,337,488	0	18.2	18.2	0.0
2015-Jul-10 Fri	###	3.23	###	###			###	###	0.0
2015-Jul-09 Thu	###	###	###	###			###	###	0.0
2015-Jul-08 Wed	3.26	###	###	###			###	###	0.0
2015-Jul-07 Tue	###	3.43	3.26	3.29	5,472,444	18,305,325	###	###	###
2015-Jul-06 Mon	3.49	3.49	3.26	###			###	###	0.0
2015-Jul-03 Fri	3.58	3.78	3.46	3.59			78.8	78.8	###
2015-Jul-02 Thu	###	###	###	###			99.3	99.3	0.0
2015-Jul-01 Wed	###	###	2.88	###			###	###	0.0
2015-Jun-30 Tue	2.75	###	2.74	3	7,246,781	9,928,089	95.4	95.4	0.2
2015-Jun-29 Mon	2.79	2.79	2.7	2.77	6,108,583	###	41.2	41.2	0.2
2015-Jun-26 Fri	###	###	2.85	2.85	5,287,976	###	10.1	10.1	###
2015-Jun-25 Thu	###	###	###	###			###	###	0.0
2015-Jun-24 Wed	3.21	3.22	###	###			###	###	0.0
2015-Jun-23 Tue	3.23	3.25	###	3.23			71.3	71.3	###
2015-Jun-22 Mon	3.24	3.24	###	###	2,343,182	3,795,954	21.4	21.4	0.0
2015-Jun-19 Fri	###	3.24	###	3.23	5,297,782	###	###	###	###
2015-Jun-18 Thu	###	###	###	###			###	###	0.0
2015-Jun-17 Wed	###	###	2.945	###			###	###	0.0
2015-Jun-16 Tue	3.23	3.25	###	###			###	###	0.0
2015-Jun-15 Mon	3.23	3.27	3.21	3.25	2,997,041	###	80.3	80.3	0.2
2015-Jun-12 Fri	3.2	3.29	###	3.26			###	###	0.2
2015-Jun-11 Thu	###	3.28	###	3.21	3,998,482	###	85.2	85.2	###
2015-Jun-10 Wed	3	###	3	###			###	###	0.0
2015-Jun-09 Tue	###	###	###	###			###	###	0.0
2015-Jun-05 Fri	###	###	###	###	4,064,520	0	###	###	0.0
2015-Jun-04 Thu	3.25	3.26	###	###			###	###	0.0
2015-Jun-03 Wed	3.21	###	3.21	3.25			85.7	85.7	0.2
2015-Jun-02 Tue	###	###	###	3.21			6.2	6.2	###
2015-Jun-01 Mon	3.43	3.45	###	###			16.4	16.4	0.0
2015-May-29 Fri	3.4	3.51	###	3.51			###	###	###
2015-May-28 Thu	###	###	###	3.41			5.6	5.6	###
2015-May-27 Wed	3.47	###	3.46	3.54			87.0	87.0	0.3
2015-May-26 Tue	###	3.56	###	3.53			###	###	0.3
2015-May-25 Mon	###	###	###	###	2,173,140	0	###	###	0.0
2015-May-22 Fri	###	3.41	###	###			###	###	0.0
2015-May-21 Thu	###	###	3.28	###	3,473,855	5,697,122	###	###	0.0
2015-May-20 Wed	3.42	3.42	3.28	###	4,385,458	14,691,284	10.5	10.5	0.0
2015-May-19 Tue	3.45	3.49	###	3.4	2,628,078	###	23.0	23.0	0.2
2015-May-18 Mon	3.45	3.53	3.45	3.46			###	###	0.2
2015-May-15 Fri	3.48	3.56	3.47	3.5			###	###	0.3
2015-May-14 Thu	3.55	3.57	3.43	3.44	4,348,087	###	###	###	0.2
2015-May-13 Wed	3.56	###	3.49	###	4,714,722	8,227,189	82.1	82.1	0.0
2015-May-12 Tue	3.53	3.57	3.48	3.54	3,722,879	13,123,148	69.2	69.2	0.3
2015-May-11 Mon	###	###	3.52	3.53			13.4	13.4	0.3
2015-May-08 Fri	3.57	###	3.55	3.58			###	###	0.3
2015-May-07 Thu	3.51	3.59	3.5	3.55			###	###	###
2015-May-06 Wed	###	3.7	3.56	3.58	3,050,586	11,073,627	###	###	0.3
2015-May-05 Tue	3.84	3.84	###	###	3,931,372	###	5.9	5.9	0.0
2015-May-04 Mon	###	3.79	###	3.79			###	###	###
2015-May-01 Fri	3.49	###	3.46	###			87.4	87.4	0.0
2015-Apr-30 Thu	3.52	3.55	3.47	3.5	3,190,554	11,198,844	###	###	0.3
2015-Apr-29 Wed	3.72	3.74	3.56	3.57	6,806,581	24,844,020	8.3	8.3	0.3
2015-Apr-28 Tue	###	3.77	###	3.72	7,360,720	13,874,957	83.2	83.2	0.3
2015-Apr-27 Mon	3.71	3.74	###	###	4,624,951	8,648,658	22.7	22.7	0.0
2015-Apr-24 Fri	###	3.79	###	3.72	5,038,127	9,547,250	###	###	0.3
2015-Apr-23 Thu	###	3.72	###	###	2,615,789	###	17.5	17.5	0.0
2015-Apr-22 Wed	###	###	3.56	###			###	###	0.0
2015-Apr-21 Tue	3.73	3.79	###	3.71	2,639,346	###	28.6	28.6	###
2015-Apr-20 Mon	3.89	3.89	3.7	3.73			###	###	###
2015-Apr-17 Fri	###	###	###	###	1,909,974	0	25.2	25.2	0.0
2015-Apr-16 Thu	###	###	4	###	2,274,882	###	###	###	0.0
2015-Apr-15 Wed	###	###	###	###	2,304,579	0	###	###	0.0
2015-Apr-14 Tue	###	###	3.87	###	4,107,345	###	21.6	21.6	0.0
2015-Apr-13 Mon	###	###	4	###			###	###	0.0
2015-Apr-10 Fri	###	###	###	###	846,475	0	71.3	71.3	0.0
2015-Apr-09 Thu	###	###	###	###	1,708,672	0	###	###	0.0
2015-Apr-08 Wed	###	###	###	###			###	###	0.0
2015-Apr-07 Tue	###	###	###	###	2,832,581	0	29.0	29.0	0.0
2015-Apr-02 Thu	4	###	###	###	2,612,541	0	###	###	0.0
2015-Apr-01 Wed	###	###	###	###	3,503,542	0	###	###	0.0
2015-Mar-31 Tue	###	4.24	###	###			###	###	0.0
2015-Mar-30 Mon	###	###	###	###	5,505,457	0	12.9	12.9	0.0
2015-Mar-27 Fri	4.54	4.56	###	###			7.3	7.3	0.0
2015-Mar-26 Thu	4.52	4.56	4.46	4.54	3,957,085	17,846,453	###	###	0.3
2015-Mar-25 Wed	###	###	###	###			32.8	32.8	0.0
2015-Mar-24 Tue	4.49	###	4.49	###	3,014,887	6,768,421	90.8	90.8	0.0
2015-Mar-23 Mon	4.52	4.55	4.43	4.51			33.0	33.0	0.3
2015-Mar-20 Fri	###	###	4.5	4.52			17.0	17.0	0.3
2015-Mar-19 Thu	4.59	###	4.52	###	3,738,123	8,448,157	###	###	0.0
2015-Mar-18 Wed	4.48	4.51	###	4.47	3,957,976	###	###	###	###
2015-Mar-17 Tue	###	4.44	###	4.41	2,765,156	6,138,646	84.3	84.3	###
2015-Mar-16 Mon	###	4.43	###	###			31.0	31.0	0.0
2015-Mar-13 Fri	4.41	4.43	4.355	4.41	3,320,240	14,584,154	###	###	###
2015-Mar-12 Thu	4.4	4.44	###	4.41	2,010,445	4,463,187	###	###	###
2015-Mar-11 Wed	###	4.45	4.29	4.41			###	###	###
2015-Mar-10 Tue	4.51	4.53	###	4.42			###	###	0.3
2015-Mar-09 Mon	4.59	###	4.47	4.52	3,208,786	###	23.8	23.8	0.3
2015-Mar-06 Fri	4.73	4.75	###	###			20.6	20.6	0.0
2015-Mar-05 Thu	###	4.71	4.53	###	4,857,076	###	82.7	82.7	0.0
2015-Mar-04 Wed	4.78	4.79	###	###			12.9	12.9	0.0
2015-Mar-03 Tue	4.75	4.81	###	4.73			39.3	39.3	0.3
2015-Mar-02 Mon	4.8	4.84	###	4.74			23.5	23.5	0.3
2015-Feb-27 Fri	###	###	4.8	4.82			16.9	16.9	0.3
2015-Feb-26 Thu	###	4.975	4.83	4.87	4,899,477	24,019,685	###	###	0.3
2015-Feb-25 Wed	###	###	###	###			20.0	20.0	0.0
2015-Feb-24 Tue	###	5.2	###	###			###	###	0.0
2015-Feb-23 Mon	5.24	5.24	###	###			14.3	14.3	0.0
2015-Feb-20 Fri	5.59	5.59	5.53	5.55			30.1	30.1	###
2015-Feb-19 Thu	###	###	5.52	5.53			21.5	21.5	###
2015-Feb-18 Wed	5.54	5.645	5.52	5.58			###	###	0.4
2015-Feb-17 Tue	5.59	###	5.5	5.53	1,615,045	4,441,373	22.8	22.8	###
2015-Feb-16 Mon	###	5.7	5.58	###			30.3	30.3	0.0
2015-Feb-13 Fri	5.48	###	5.48	###	2,310,983	###	84.6	84.6	0.0
2015-Feb-12 Thu	###	5.53	###	5.43	2,289,370	###	85.8	85.8	0.4
2015-Feb-11 Wed	5.52	5.54	5.25	###	3,139,920	###	7.7	7.7	0.0
2015-Feb-10 Tue	5.5	5.52	5.43	5.47	1,964,152	###	27.9	27.9	###
2015-Feb-09 Mon	5.42	5.5	5.4	5.45	2,286,122	###	###	###	###
2015-Feb-06 Fri	###	5.53	5.28	5.44			83.3	83.3	0.4
2015-Feb-05 Thu	5.28	###	5.28	###			###	###	0.0
2015-Feb-04 Wed	5.25	5.44	5.25	5.4			85.2	85.2	0.4
2015-Feb-03 Tue	###	###	###	###	4,137,529	0	68.3	68.3	0.0
2015-Feb-02 Mon	###	###	###	###			###	###	0.0
2015-Jan-30 Fri	###	###	###	###	4,642,028	0	25.8	25.8	0.0
2015-Jan-29 Thu	5	###	###	###			###	###	0.0
2015-Jan-28 Wed	###	###	###	###			20.8	20.8	0.0
2015-Jan-27 Tue	5.26	5.26	###	###			###	###	0.0
2015-Jan-23 Fri	5.29	###	5.24	5.26	1,134,826	2,973,244	###	###	0.4
2015-Jan-22 Thu	5.2	###	###	5.22	1,517,985	0	75.7	75.7	0.4
2015-Jan-21 Wed	###	###	###	###	1,801,358	0	###	###	0.0
2015-Jan-20 Tue	###	###	###	###	899,476	0	84.7	84.7	0.0
2015-Jan-19 Mon	###	###	###	###	1,292,220	0	###	###	0.0
2015-Jan-16 Fri	###	###	###	###	1,250,040	0	###	###	0.0
2015-Jan-15 Thu	5.21	5.21	###	###			###	###	0.0
2015-Jan-14 Wed	5.46	5.46	5.21	5.23	1,676,450	###	9.3	9.3	###
2015-Jan-13 Tue	5.41	5.49	###	5.47			###	###	###
2015-Jan-12 Mon	5.5	5.54	5.43	5.5			74.8	74.8	0.4
2015-Jan-09 Fri	5.52	###	5.48	###	2,163,652	###	###	###	0.0
2015-Jan-08 Thu	5.45	5.48	###	5.44	1,378,843	3,778,029	32.8	32.8	0.4
2015-Jan-07 Wed	5.52	5.54	###	###			13.0	13.0	0.0
2015-Jan-06 Tue	###	5.685	5.53	5.55	1,796,870	10,075,948	###	###	###
2015-Jan-05 Mon	###	5.78	###	5.76			###	###	###
2015-Jan-02 Fri	###	5.74	###	5.71			###	###	0.4
2014-Dec-31 Wed	5.59	###	5.54	###	455,259	###	###	###	0.0
2014-Dec-30 Tue	###	###	5.55	5.56			28.3	28.3	0.4
2014-Dec-29 Mon	5.55	5.72	5.5	###	769,884	4,319,049	###	###	0.0
2014-Dec-24 Wed	5.58	5.58	5.5	5.55			24.0	24.0	###
2014-Dec-23 Tue	###	###	5.53	5.54	1,032,445	###	###	###	0.4
2014-Dec-22 Mon	5.53	###	5.52	###			72.1	72.1	0.0
2014-Dec-19 Fri	5.25	5.52	5.245	5.5			###	###	0.4
2014-Dec-18 Thu	###	5.23	###	###	3,028,743	###	###	###	0.0
2014-Dec-17 Wed	###	###	5	###	1,877,078	###	###	###	0.0
2014-Dec-16 Tue	###	###	5	###			###	###	0.0
2014-Dec-15 Mon	###	###	4.955	###	970,288	2,403,888	82.8	82.8	0.0
2014-Dec-12 Fri	###	5.22	###	###			###	###	0.0
2014-Dec-11 Thu	###	5.22	###	5.2	2,641,744	6,894,951	###	###	###
2014-Dec-10 Wed	5.21	###	###	5.27			###	###	###
2014-Dec-09 Tue	5.2	###	###	5.23			###	###	###
2014-Dec-08 Mon	###	###	###	5.29			###	###	0.4
2014-Dec-05 Fri	###	###	###	###			###	###	0.0
2014-Dec-04 Thu	4.89	###	4.87	###			91.8	91.8	0.0
2014-Dec-03 Wed	4.76	4.89	4.75	4.84	2,505,582	###	###	###	0.3
2014-Dec-02 Tue	4.77	4.8	4.7	4.75			###	###	###
2014-Dec-01 Mon	4.8	###	4.75	4.78			###	###	###
2014-Nov-28 Fri	4.78	###	4.71	###	3,872,384	###	###	###	0.0
2014-Nov-27 Thu	4.87	4.89	4.78	4.8			###	###	0.3
2014-Nov-26 Wed	4.79	###	4.78	4.87	1,208,873	###	###	###	0.3
2014-Nov-25 Tue	###	###	4.78	4.78	2,411,746	5,764,072	14.7	14.7	###
2014-Nov-24 Mon	4.87	###	4.85	###	1,772,784	###	###	###	0.0
2014-Nov-21 Fri	4.8	4.85	4.77	4.77	1,426,453	###	29.5	29.5	###
2014-Nov-20 Thu	4.85	4.88	4.79	4.79			###	###	0.3
2014-Nov-19 Wed	###	###	###	###	1,398,473	0	19.3	19.3	0.0
2014-Nov-18 Tue	###	###	###	###	777,247	0	20.1	20.1	0.0
2014-Nov-17 Mon	###	###	###	###			34.8	34.8	0.0
2014-Nov-14 Fri	###	5.22	###	###	1,936,571	5,054,450	85.5	85.5	0.0
2014-Nov-13 Thu	###	###	4.88	###			###	###	0.0
2014-Nov-12 Wed	###	5.2	###	###	1,760,685	4,577,781	14.3	14.3	0.0
2014-Nov-11 Tue	5.29	###	###	###			###	###	0.0
2014-Nov-10 Mon	###	###	###	5.27	2,110,749	0	###	###	###
2014-Nov-07 Fri	###	###	###	###			###	###	0.0
2014-Nov-06 Thu	###	###	###	###	1,611,349	0	###	###	0.0
2014-Nov-05 Wed	###	###	###	###			###	###	0.0
2014-Nov-04 Tue	###	5.25	###	5.21			###	###	0.4
2014-Nov-03 Mon	5.22	5.25	###	###	887,579	###	###	###	0.0
2014-Oct-31 Fri	5.28	###	5.22	5.25			###	###	0.4
2014-Oct-30 Thu	5.29	###	###	###	1,771,446	0	###	###	0.0
2014-Oct-29 Wed	###	###	###	5.29			92.9	92.9	0.4
2014-Oct-28 Tue	###	###	###	###			22.9	22.9	0.0
2014-Oct-27 Mon	###	###	###	###	2,103,942	0	###	###	0.0
2014-Oct-24 Fri	###	###	###	###	965,542	0	23.5	23.5	0.0
2014-Oct-23 Thu	###	###	###	###	2,519,029	0	###	###	0.0
2014-Oct-22 Wed	###	###	###	###	1,886,727	0	75.4	75.4	0.0
2014-Oct-21 Tue	###	###	###	###			24.5	24.5	0.0
2014-Oct-20 Mon	###	###	###	###			###	###	0.0
2014-Oct-17 Fri	###	###	4.89	###			###	###	0.0
2014-Oct-16 Thu	4.89	###	4.84	###			70.3	70.3	0.0
2014-Oct-15 Wed	5	5	###	###			###	###	0.0
2014-Oct-14 Tue	###	###	###	###	3,625,271	0	###	###	0.0
2014-Oct-13 Mon	5	###	###	###	2,249,188	0	80.6	80.6	0.0
2014-Oct-10 Fri	###	###	###	###	3,627,682	0	###	###	0.0
2014-Oct-09 Thu	5.2	5.28	###	5.22	2,622,227	6,922,679	70.0	70.0	0.4
2014-Oct-08 Wed	###	5.24	###	5.2			###	###	###
2014-Oct-07 Tue	5.26	###	5.22	5.25			###	###	0.4
2014-Oct-06 Mon	###	###	5.26	5.27			29.2	29.2	###
2014-Oct-03 Fri	5.4	5.43	5.29	###			###	###	0.0
2014-Oct-02 Thu	5.41	5.48	###	5.44	1,170,041	###	###	###	0.4
2014-Oct-01 Wed	###	5.5	###	5.47			82.8	82.8	###
2014-Sep-30 Tue	5.41	5.47	5.41	5.42	3,752,728	20,414,840	70.5	70.5	0.4
2014-Sep-29 Mon	5.44	5.51	5.4	5.45	2,195,950	###	73.8	73.8	###
2014-Sep-26 Fri	5.4	5.54	###	5.48			84.3	84.3	###
2014-Sep-25 Thu	5.55	5.56	5.455	5.5	2,517,148	###	27.1	27.1	0.4
2014-Sep-24 Wed	5.56	###	5.49	5.53	1,885,772	5,176,444	29.9	29.9	###
2014-Sep-23 Tue	5.54	###	5.46	###			###	###	0.0
2014-Sep-22 Mon	5.55	5.59	5.47	5.55	2,013,621	11,135,324	82.7	82.7	###
2014-Sep-19 Fri	###	5.72	5.58	###	1,668,770	9,428,550	###	###	0.0
2014-Sep-18 Thu	5.59	###	5.58	###	3,839,741	10,712,877	###	###	0.0
2014-Sep-17 Wed	5.73	5.76	5.55	5.59			16.1	16.1	###
2014-Sep-16 Tue	5.76	5.78	###	###			21.3	21.3	0.0
2014-Sep-15 Mon	###	5.77	5.53	5.72			88.0	88.0	0.4
2014-Sep-12 Fri	5.45	5.72	5.43	###	3,614,752	20,152,242	94.0	94.0	0.0
2014-Sep-11 Thu	5.53	5.56	5.445	5.46			24.2	24.2	###
2014-Sep-10 Wed	5.53	5.58	5.5	5.52			###	###	0.4
2014-Sep-09 Tue	5.51	5.58	5.48	5.58	4,586,141	25,361,359	###	###	0.4
2014-Sep-08 Mon	5.59	5.59	###	5.53			###	###	###
2014-Sep-05 Fri	5.55	###	5.52	5.59	3,369,150	9,298,854	###	###	###
2014-Sep-04 Thu	5.47	5.53	5.47	5.51			79.0	79.0	###
2014-Sep-03 Wed	5.5	5.54	###	5.51			72.7	72.7	###
2014-Sep-02 Tue	5.46	5.55	5.44	5.53	2,351,674	12,922,448	###	###	###
2014-Sep-01 Mon	5.49	###	5.46	5.49			###	###	0.4
2014-Aug-29 Fri	5.5	5.52	5.46	5.51			71.2	71.2	###
2014-Aug-28 Thu	5.45	5.52	5.425	5.51			###	###	###
2014-Aug-27 Wed	5.42	5.5	5.355	5.47	9,964,447	###	76.9	76.9	###
2014-Aug-26 Tue	5.43	5.49	###	5.4	9,137,847	###	31.5	31.5	0.4
2014-Aug-25 Mon	###	###	5.25	###			###	###	0.0
2014-Aug-22 Fri	###	###	###	###			###	###	0.0
2014-Aug-21 Thu	###	###	###	###			###	###	0.0
2014-Aug-20 Wed	###	###	###	###			71.1	71.1	0.0
2014-Aug-19 Tue	###	###	###	###	3,223,075	0	###	###	0.0
2014-Aug-18 Mon	###	###	###	###	1,636,320	0	###	###	0.0
2014-Aug-15 Fri	###	###	###	###	1,527,653	0	###	###	0.0
2014-Aug-14 Thu	6	###	###	###			###	###	0.0
2014-Aug-13 Wed	###	###	###	###	2,482,122	0	###	###	0.0
2014-Aug-12 Tue	###	###	###	###	3,446,224	0	65.7	65.7	0.0
2014-Aug-11 Mon	###	6.085	###	###			25.0	25.0	0.0
2014-Aug-08 Fri	###	###	###	6	3,919,578	0	26.7	26.7	0.4
2014-Aug-07 Thu	###	###	###	###	1,094,920	0	###	###	0.0
2014-Aug-06 Wed	###	###	###	###	2,330,928	0	29.9	29.9	0.0
2014-Aug-05 Tue	###	6.23	###	6.2	1,988,948	6,195,573	82.7	82.7	0.4
2014-Aug-04 Mon	###	6.21	###	###	2,093,978	###	###	###	0.0
2014-Aug-01 Fri	###	6.21	###	###	1,997,124	6,201,070	34.7	34.7	0.0
2014-Jul-31 Thu	###	###	###	6.28			###	###	0.4
2014-Jul-30 Wed	###	6.24	###	###	4,088,050	###	18.4	18.4	0.0
2014-Jul-29 Tue	###	###	###	###			82.2	82.2	0.0
2014-Jul-28 Mon	5.89	###	5.87	###			89.0	89.0	0.0
2014-Jul-25 Fri	###	###	###	###			25.0	25.0	0.0
2014-Jul-24 Thu	###	###	###	6	2,339,871	0	79.8	79.8	0.4
2014-Jul-23 Wed	###	###	###	###	6,475,247	0	###	###	0.0
2014-Jul-22 Tue	5.7	###	5.7	###	2,454,847	###	###	###	0.0
2014-Jul-21 Mon	5.78	5.79	5.71	5.71			###	###	0.4
2014-Jul-18 Fri	5.71	5.81	###	5.76	1,645,954	###	###	###	###
2014-Jul-17 Thu	5.85	5.88	5.77	5.8	2,858,122	###	24.9	24.9	0.4
2014-Jul-16 Wed	5.78	5.8	5.7	5.76			###	###	###
2014-Jul-15 Tue	5.8	5.89	5.7	5.74	3,167,988	###	###	###	0.4
2014-Jul-14 Mon	5.7	5.77	###	5.76	2,048,757	###	82.9	82.9	###
2014-Jul-11 Fri	###	5.685	###	###			###	###	0.0
2014-Jul-10 Thu	###	5.72	###	5.7			###	###	0.4
2014-Jul-09 Wed	###	###	5.57	###	3,283,544	9,144,670	34.7	34.7	0.0
2014-Jul-08 Tue	5.75	5.8	5.71	5.73	1,892,350	10,890,474	###	###	###
2014-Jul-07 Mon	###	###	5.77	5.78			15.6	15.6	0.4
2014-Jul-04 Fri	###	###	5.885	###	1,942,788	5,716,653	###	###	0.0
2014-Jul-03 Thu	###	###	###	###			###	###	0.0
2014-Jul-02 Wed	###	5.76	5.52	5.55			###	###	###
2014-Jul-01 Tue	5.45	###	5.45	###			###	###	0.0
2014-Jun-30 Mon	5.45	5.52	###	5.42	2,370,384	6,542,259	###	###	0.4
2014-Jun-27 Fri	###	5.655	5.445	5.48	3,590,454	###	14.8	14.8	###
2014-Jun-26 Thu	5.57	5.7	5.56	###	1,783,520	###	72.3	72.3	0.0
2014-Jun-25 Wed	###	###	5.55	###	2,399,542	6,658,729	###	###	0.0
2014-Jun-24 Tue	5.73	5.75	5.625	###			18.8	18.8	0.0
2014-Jun-23 Mon	###	5.82	###	5.72			###	###	0.4
2014-Jun-20 Fri	###	5.79	###	###			###	###	0.0
2014-Jun-19 Thu	5.7	5.83	###	5.74	6,460,948	###	###	###	0.4
2014-Jun-18 Wed	5.46	###	5.44	5.53			83.4	83.4	###
2014-Jun-17 Tue	5.46	5.46	###	5.42	6,657,687	18,175,485	24.7	24.7	0.4
2014-Jun-16 Mon	5.44	5.5	5.41	5.46	1,647,577	###	73.6	73.6	###
2014-Jun-13 Fri	5.48	5.49	###	5.47	2,181,148	5,987,251	28.9	28.9	###
2014-Jun-12 Thu	###	5.7	5.51	5.54			###	###	0.4
2014-Jun-11 Wed	5.77	5.77	###	###			18.3	18.3	0.0
2014-Jun-10 Tue	5.85	###	5.76	5.78			24.5	24.5	0.4
2014-Jun-06 Fri	5.76	5.86	5.73	5.84	2,280,251	13,214,054	79.8	79.8	0.4
2014-Jun-05 Thu	5.78	5.83	###	5.78			###	###	0.4
2014-Jun-04 Wed	###	5.8	###	5.77	2,495,851	###	###	###	0.4
2014-Jun-03 Tue	5.86	5.88	###	###			###	###	0.0
2014-Jun-02 Mon	5.85	###	5.78	5.85	3,562,080	###	70.7	70.7	0.4
2014-May-30 Fri	###	###	5.84	5.84			7.7	7.7	0.4
2014-May-29 Thu	###	###	6	###	1,869,988	###	78.9	78.9	0.0
2014-May-28 Wed	5.89	###	5.89	###	3,355,024	9,880,545	###	###	0.0
2014-May-27 Tue	###	###	5.83	5.85	2,037,772	###	###	###	0.4
2014-May-26 Mon	6	###	5.89	###	1,682,472	4,954,880	18.3	18.3	0.0
2014-May-23 Fri	###	###	5.89	###			16.6	16.6	0.0
2014-May-22 Thu	###	###	5.88	###	3,551,858	###	###	###	0.0
2014-May-21 Wed	5.71	5.925	5.7	5.86	4,798,475	###	###	###	0.4
2014-May-20 Tue	###	5.88	5.58	5.81	4,582,823	26,259,575	90.5	90.5	###
2014-May-19 Mon	5.85	5.86	###	###	3,910,486	11,457,723	13.5	13.5	0.0
2014-May-16 Fri	###	###	5.83	5.88	6,306,346	###	###	###	0.4
2014-May-15 Thu	###	6.21	###	###	2,853,187	8,859,145	19.5	19.5	0.0
2014-May-14 Wed	###	6.27	###	6.22	2,706,440	8,484,689	###	###	0.4
2014-May-13 Tue	###	6.22	###	###			###	###	0.0
2014-May-12 Mon	6.22	6.27	###	###	4,470,622	###	19.8	19.8	0.0
2014-May-09 Fri	6.27	###	6.22	6.26			31.6	31.6	0.4
2014-May-08 Thu	6.2	###	###	###	2,718,255	0	86.7	86.7	0.0
2014-May-07 Wed	###	6.345	###	###	2,685,687	8,520,342	13.8	13.8	0.0
2014-May-06 Tue	###	6.44	###	6.4	2,343,945	###	###	###	0.5
2014-May-05 Mon	6.26	###	6.26	###	1,794,588	###	84.9	84.9	0.0
2014-May-02 Fri	6.2	###	###	6.25	1,570,484	0	###	###	###
2014-May-01 Thu	6.47	6.48	###	6.26			13.9	13.9	0.4
2014-Apr-30 Wed	6.5	6.51	6.41	6.47			###	###	0.5
2014-Apr-29 Tue	6.55	6.55	6.41	6.48			###	###	0.5
2014-Apr-28 Mon	6.55	6.56	6.46	6.48	3,312,352	###	26.9	26.9	0.5
2014-Apr-24 Thu	6.55	###	6.52	6.56			69.3	69.3	0.5
2014-Apr-23 Wed	6.5	6.55	6.45	6.53			74.4	74.4	###
2014-Apr-22 Tue	6.44	6.48	###	6.48	1,293,976	4,192,482	###	###	0.5
2014-Apr-17 Thu	6.44	6.48	###	6.43	1,968,142	6,376,780	27.8	27.8	###
2014-Apr-16 Wed	6.29	6.42	6.245	6.42			###	###	0.5
2014-Apr-15 Tue	###	6.43	6.28	###	2,984,374	###	###	###	0.0
2014-Apr-14 Mon	6.2	6.29	###	6.29			###	###	###
2014-Apr-11 Fri	6.23	6.275	###	6.25			77.4	77.4	###
2014-Apr-10 Thu	6.28	###	6.25	###	4,026,341	###	###	###	0.0
2014-Apr-09 Wed	###	###	6.23	6.25	5,302,040	16,515,854	###	###	###
2014-Apr-08 Tue	6.23	###	###	###	3,178,142	0	85.7	85.7	0.0
2014-Apr-07 Mon	6.24	###	6.22	###			81.6	81.6	0.0
2014-Apr-04 Fri	###	###	6.24	###	2,431,145	7,585,172	###	###	0.0
2014-Apr-03 Thu	6.28	###	6.27	###	4,452,640	13,959,026	83.0	83.0	0.0
2014-Apr-02 Wed	###	6.28	###	6.22			###	###	0.4
2014-Apr-01 Tue	###	6.24	###	###	3,061,022	9,550,388	###	###	0.0
2014-Mar-31 Mon	###	###	###	###			73.6	73.6	0.0
2014-Mar-28 Fri	###	###	###	###	3,186,521	0	###	###	0.0
2014-Mar-27 Thu	###	6.085	###	6			###	###	0.4
2014-Mar-26 Wed	###	###	6.025	###	2,770,185	8,345,182	###	###	0.0
2014-Mar-25 Tue	###	###	5.89	###	4,389,223	###	26.8	26.8	0.0
2014-Mar-24 Mon	###	6.22	###	###	1,690,844	5,258,524	81.3	81.3	0.0
2014-Mar-21 Fri	###	6.21	###	###	2,814,926	8,740,345	82.7	82.7	0.0
2014-Mar-20 Thu	###	###	###	###			###	###	0.0
2014-Mar-19 Wed	###	###	###	###	3,978,886	0	###	###	0.0
2014-Mar-18 Tue	6.22	6.28	###	###			###	###	0.0
2014-Mar-17 Mon	###	6.21	###	###	2,533,783	###	###	###	0.0
2014-Mar-14 Fri	###	6.26	###	###			33.1	33.1	0.0
2014-Mar-13 Thu	###	6.355	###	###	2,386,622	###	###	###	0.0
2014-Mar-12 Wed	###	6.275	###	###			85.7	85.7	0.0
2014-Mar-11 Tue	6.24	###	###	###	4,304,480	0	21.8	21.8	0.0
2014-Mar-10 Mon	6.27	6.27	###	6.23			31.2	31.2	0.4
2014-Mar-07 Fri	6.29	6.46	6.28	###	2,469,524	###	###	###	0.0
2014-Mar-06 Thu	6.22	###	###	6.28			###	###	0.4
2014-Mar-05 Wed	###	6.26	###	6.25	4,254,970	13,318,056	###	###	###
2014-Mar-04 Tue	###	###	5.86	6	4,719,753	13,828,876	83.0	83.0	0.4
2014-Mar-03 Mon	###	###	5.89	###			13.1	13.1	0.0
2014-Feb-28 Fri	6.24	6.28	###	###			###	###	0.0
2014-Feb-27 Thu	###	###	###	6.2			83.4	83.4	0.4
2014-Feb-26 Wed	###	###	###	###	4,749,075	0	79.9	79.9	0.0
2014-Feb-25 Tue	###	6.45	###	6.2			###	###	0.4
2014-Feb-24 Mon	6	6.5	###	###	6,440,375	###	93.2	93.2	0.0
2014-Feb-21 Fri	5.88	###	5.81	5.87			###	###	###
2014-Feb-20 Thu	###	###	###	5.82			15.3	15.3	0.4
2014-Feb-19 Wed	5.89	###	5.87	###	3,324,028	9,756,022	81.2	81.2	0.0
2014-Feb-18 Tue	###	###	###	5.86			27.0	27.0	0.4
2014-Feb-17 Mon	###	###	5.86	###			###	###	0.0
2014-Feb-14 Fri	###	###	5.87	###			###	###	0.0
2014-Feb-13 Thu	5.8	###	5.8	5.85			79.6	79.6	0.4
2014-Feb-12 Wed	5.7	5.875	###	5.77			75.3	75.3	0.4
2014-Feb-11 Tue	###	5.7	###	###	2,601,324	7,413,773	###	###	0.0
2014-Feb-10 Mon	5.7	5.73	5.59	###	1,840,625	###	###	###	0.0
2014-Feb-07 Fri	5.59	###	5.57	###	1,496,773	###	73.9	73.9	0.0
2014-Feb-06 Thu	###	###	###	5.56			91.7	91.7	0.4
2014-Feb-05 Wed	###	###	5.27	###			###	###	0.0
2014-Feb-04 Tue	###	###	5.22	###			###	###	0.0
2014-Feb-03 Mon	###	5.53	###	5.5	2,442,321	###	89.6	89.6	0.4
2014-Jan-31 Fri	5.47	5.5	5.28	5.4	3,140,945	###	###	###	0.4
2014-Jan-30 Thu	5.4	5.5	5.4	5.45			###	###	###
2014-Jan-29 Wed	5.41	5.55	5.41	5.5			###	###	0.4
2014-Jan-28 Tue	###	5.43	###	###	2,688,678	###	75.8	75.8	0.0
2014-Jan-24 Fri	5.5	5.57	5.44	5.47	1,136,078	###	###	###	###
2014-Jan-23 Thu	###	5.72	5.51	5.55			###	###	###
2014-Jan-22 Wed	###	###	5.56	###			###	###	0.0
2014-Jan-21 Tue	5.73	5.74	###	5.7	1,292,241	###	22.2	22.2	0.4
2014-Jan-20 Mon	5.76	###	###	5.75	1,883,976	0	31.5	31.5	###
2014-Jan-17 Fri	5.58	5.78	5.55	5.78	1,869,277	10,589,454	90.7	90.7	0.4
2014-Jan-16 Thu	5.49	###	5.48	###	5,396,047	###	###	###	0.0
2014-Jan-15 Wed	5.49	###	5.45	5.47	2,078,281	###	26.3	26.3	###
2014-Jan-14 Tue	5.41	5.45	5.325	5.45			###	###	###
2014-Jan-13 Mon	5.5	5.56	###	5.47			###	###	###
2014-Jan-10 Fri	###	###	5.53	###			30.4	30.4	0.0
2014-Jan-09 Thu	5.71	5.75	###	5.75			###	###	###
2014-Jan-08 Wed	5.72	5.74	###	###			21.6	21.6	0.0
2014-Jan-07 Tue	5.82	5.82	5.655	5.72	2,128,058	###	###	###	0.4
2014-Jan-06 Mon	###	###	5.78	5.8			###	###	0.4
2014-Jan-03 Fri	###	###	5.76	5.84			20.3	20.3	0.4
2014-Jan-02 Thu	5.84	###	5.82	###	1,668,044	###	82.0	82.0	0.0
2013-Dec-31 Tue	5.75	5.84	5.74	5.82			80.6	80.6	0.4
2013-Dec-30 Mon	5.73	5.76	###	5.76	850,927	###	72.4	72.4	###
2013-Dec-27 Fri	5.71	5.79	5.71	5.72	717,073	###	75.7	75.7	0.4
2013-Dec-24 Tue	5.7	5.73	###	###	1,224,886	###	17.1	17.1	0.0
2013-Dec-23 Mon	5.73	5.73	5.59	###	1,213,427	###	18.0	18.0	0.0
2013-Dec-20 Fri	5.56	5.72	5.54	5.72			85.9	85.9	0.4
2013-Dec-19 Thu	5.26	###	5.225	###	5,020,246	###	95.8	95.8	0.0
2013-Dec-18 Wed	###	5.2	###	###			28.7	28.7	0.0
2013-Dec-17 Tue	5.2	5.23	###	5.21	2,280,520	5,963,559	###	###	0.4
2013-Dec-16 Mon	###	5.23	###	5.2			###	###	###
2013-Dec-13 Fri	###	###	###	###			###	###	0.0
2013-Dec-12 Thu	###	5.22	###	###	2,710,680	7,074,874	###	###	0.0
2013-Dec-11 Wed	###	###	###	5.22			###	###	0.4
2013-Dec-10 Tue	5.24	###	###	###	3,171,389	0	29.6	29.6	0.0
2013-Dec-09 Mon	5.26	###	5.26	5.28	2,185,784	###	###	###	0.4
2013-Dec-06 Fri	5.48	5.48	5.145	###			###	###	0.0
2013-Dec-05 Thu	5.41	5.51	5.41	5.45			82.2	82.2	###
2013-Dec-04 Wed	###	5.45	###	5.42			###	###	0.4
2013-Dec-03 Tue	###	5.53	###	5.45	4,079,825	###	87.1	87.1	###
2013-Dec-02 Mon	5.44	5.48	5.375	5.4	2,060,076	###	###	###	0.4
2013-Nov-29 Fri	5.44	5.5	###	5.44			71.9	71.9	0.4
2013-Nov-28 Thu	5.46	5.55	5.44	5.46	4,582,147	###	75.5	75.5	###
2013-Nov-27 Wed	5.58	5.59	5.45	5.45	1,860,984	###	###	###	###
2013-Nov-26 Tue	###	5.7	5.53	5.55			14.9	14.9	###
2013-Nov-25 Mon	###	5.81	###	5.77			90.6	90.6	0.4
2013-Nov-22 Fri	5.49	###	5.48	###	2,372,788	###	###	###	0.0
2013-Nov-21 Thu	###	5.47	###	5.42	3,115,159	8,519,959	###	###	0.4
2013-Nov-20 Wed	5.42	5.47	###	###			25.8	25.8	0.0
2013-Nov-19 Tue	5.52	5.55	5.43	5.46	3,139,846	17,237,754	###	###	###
2013-Nov-18 Mon	5.55	###	5.44	5.51	2,924,783	###	33.3	33.3	###
2013-Nov-15 Fri	###	5.575	5.29	5.52	8,719,675	###	###	###	0.4
2013-Nov-14 Thu	###	5.29	5	5.29	6,456,043	33,216,341	###	###	0.4
2013-Nov-13 Wed	###	###	###	###			###	###	0.0
2013-Nov-12 Tue	###	###	4.925	###	1,115,351	2,746,551	###	###	0.0
2013-Nov-11 Mon	###	###	4.89	###	1,546,073	3,780,148	###	###	0.0
2013-Nov-08 Fri	###	###	4.875	###	1,729,587	###	###	###	0.0
2013-Nov-07 Thu	###	###	5	###			###	###	0.0
2013-Nov-06 Wed	###	###	###	###	2,791,543	0	###	###	0.0
2013-Nov-05 Tue	###	5.145	4.985	###	3,706,445	18,773,143	68.8	68.8	0.0
2013-Nov-04 Mon	###	###	4.89	###	1,935,525	4,732,358	88.6	88.6	0.0
2013-Nov-01 Fri	###	###	4.86	###	2,638,244	###	###	###	0.0
2013-Oct-31 Thu	4.76	###	4.75	###	3,483,187	###	93.2	93.2	0.0
2013-Oct-30 Wed	4.8	4.86	4.74	4.78			32.4	32.4	###
2013-Oct-29 Tue	4.89	4.89	4.75	4.76	2,220,640	10,703,484	16.0	16.0	###
2013-Oct-28 Mon	4.76	###	4.76	4.87			87.6	87.6	0.3
2013-Oct-25 Fri	4.82	4.82	4.73	4.75	2,660,629	###	###	###	###
2013-Oct-24 Thu	4.7	4.8	###	4.79	3,257,720	7,818,528	83.4	83.4	0.3
2013-Oct-23 Wed	###	###	###	4.7			8.2	8.2	0.3
2013-Oct-22 Tue	###	5	4.89	###			###	###	0.0
2013-Oct-21 Mon	###	###	###	###			###	###	0.0
2013-Oct-18 Fri	###	###	4.855	###	1,576,285	###	16.3	16.3	0.0
2013-Oct-17 Thu	5	###	###	###			###	###	0.0
2013-Oct-16 Wed	###	###	4.87	###	2,454,925	5,977,742	###	###	0.0
2013-Oct-15 Tue	###	###	###	###			###	###	0.0
2013-Oct-14 Mon	###	###	4.88	###	1,817,074	###	###	###	0.0
2013-Oct-11 Fri	###	###	###	5	3,356,373	0	68.0	68.0	0.4
2013-Oct-10 Thu	4.81	###	4.76	###	2,603,578	###	###	###	0.0
2013-Oct-09 Wed	4.71	###	###	###			93.0	93.0	0.0
2013-Oct-08 Tue	###	4.75	###	4.73	3,051,086	7,246,329	###	###	0.3
2013-Oct-07 Mon	4.78	###	###	###	1,588,288	0	###	###	0.0
2013-Oct-04 Fri	4.8	4.85	4.74	4.85			###	###	###
2013-Oct-03 Thu	4.83	###	4.8	4.87	4,551,688	10,924,051	###	###	0.3
2013-Oct-02 Wed	4.57	4.87	4.57	4.83	5,613,822	###	96.4	96.4	0.3
2013-Oct-01 Tue	###	4.78	4.46	4.55	5,126,126	###	###	###	0.3
2013-Sep-30 Mon	###	4.71	4.59	###			###	###	0.0
2013-Sep-27 Fri	4.76	4.83	###	###	3,113,842	7,519,928	###	###	0.0
2013-Sep-26 Thu	4.77	4.79	###	###	5,074,159	###	###	###	0.0
2013-Sep-25 Wed	4.86	###	4.79	4.79			15.6	15.6	0.3
2013-Sep-24 Tue	###	###	4.86	###	2,690,126	###	24.8	24.8	0.0
2013-Sep-23 Mon	4.82	###	4.74	###			###	###	0.0
2013-Sep-20 Fri	###	###	4.86	4.87	4,864,077	###	###	###	0.3
2013-Sep-19 Thu	###	###	###	5	10,694,578	0	15.3	15.3	0.4
2013-Sep-18 Wed	5.2	###	###	###			###	###	0.0
2013-Sep-17 Tue	5.28	###	5.23	5.23			25.5	25.5	###
2013-Sep-16 Mon	5.27	5.42	5.25	###	2,143,120	11,433,545	80.4	80.4	0.0
2013-Sep-13 Fri	5.2	###	###	5.2			###	###	###
2013-Sep-12 Thu	5.22	###	###	5.28	2,921,651	0	###	###	0.4
2013-Sep-11 Wed	5.26	###	5.2	5.27			###	###	###
2013-Sep-10 Tue	###	5.25	###	5.23			###	###	###
2013-Sep-09 Mon	5.23	5.26	###	###			18.9	18.9	0.0
2013-Sep-06 Fri	###	###	###	###			78.5	78.5	0.0
2013-Sep-05 Thu	###	###	###	###	2,866,548	0	###	###	0.0
2013-Sep-04 Wed	5.4	5.4	5.28	###			23.7	23.7	0.0
2013-Sep-03 Tue	###	5.4	###	5.4			91.4	91.4	0.4
2013-Sep-02 Mon	###	###	###	###			###	###	0.0
2013-Aug-30 Fri	###	###	###	5			###	###	0.4
2013-Aug-29 Thu	###	###	###	5	3,243,355	0	###	###	0.4
2013-Aug-28 Wed	###	###	###	###	2,821,056	0	30.5	30.5	0.0
2013-Aug-27 Tue	###	###	###	###	3,952,078	0	85.7	85.7	0.0
2013-Aug-26 Mon	###	###	###	###			85.8	85.8	0.0
2013-Aug-23 Fri	###	###	###	###			###	###	0.0
2013-Aug-22 Thu	4.85	###	4.76	###			###	###	0.0
2013-Aug-21 Wed	4.83	###	4.82	###	5,808,474	13,998,422	###	###	0.0
2013-Aug-20 Tue	###	4.83	###	4.82	9,927,729	###	91.1	91.1	0.3
2013-Aug-19 Mon	###	###	4.55	4.7	16,089,158	###	5.5	5.5	0.3
2013-Aug-16 Fri	###	5.47	###	5.47	4,497,480	###	83.5	83.5	###
2013-Aug-15 Thu	5.45	5.46	###	5.41			22.2	22.2	###
2013-Aug-14 Wed	5.54	5.555	5.44	5.46	3,934,149	21,627,984	22.2	22.2	###
2013-Aug-13 Tue	###	5.53	###	5.51	3,501,842	###	###	###	###
2013-Aug-12 Mon	###	5.41	5.28	5.4	4,333,182	23,160,857	###	###	0.4
2013-Aug-09 Fri	###	5.41	5.29	5.4			###	###	0.4
2013-Aug-08 Thu	5.4	5.5	###	5.4			###	###	0.4
2013-Aug-07 Wed	5.48	5.49	###	###	2,842,142	7,801,679	25.7	25.7	0.0
2013-Aug-06 Tue	5.48	###	5.48	5.54	3,040,380	8,330,641	###	###	0.4
2013-Aug-05 Mon	5.54	5.54	5.46	5.48			23.5	23.5	###
2013-Aug-02 Fri	5.43	5.55	5.43	5.52	2,710,857	###	###	###	0.4
2013-Aug-01 Thu	5.4	5.52	###	5.42			74.3	74.3	0.4
2013-Jul-31 Wed	5.2	###	###	###			88.2	88.2	0.0
2013-Jul-30 Tue	###	###	###	###	4,312,851	0	83.6	83.6	0.0
2013-Jul-29 Mon	###	###	5	###	2,236,448	5,591,120	###	###	0.0
2013-Jul-26 Fri	###	###	###	###	3,724,146	0	###	###	0.0
2013-Jul-25 Thu	###	###	###	###			###	###	0.0
2013-Jul-24 Wed	###	###	###	###			83.9	83.9	0.0
2013-Jul-23 Tue	###	###	4.81	###	5,305,520	12,759,775	###	###	0.0
2013-Jul-22 Mon	###	###	###	###			###	###	0.0
2013-Jul-19 Fri	###	###	###	###			###	###	0.0
2013-Jul-18 Thu	###	###	###	5			32.1	32.1	0.4
2013-Jul-17 Wed	###	###	4.88	###	2,347,555	###	###	###	0.0
2013-Jul-16 Tue	5	###	###	###	3,928,787	0	###	###	0.0
2013-Jul-15 Mon	###	###	###	###			###	###	0.0
2013-Jul-12 Fri	###	5	4.88	###	1,267,780	###	79.0	79.0	0.0
2013-Jul-11 Thu	###	###	###	###			###	###	0.0
2013-Jul-10 Wed	###	###	4.88	###			24.0	24.0	0.0
2013-Jul-09 Tue	###	###	###	###			69.1	69.1	0.0
2013-Jul-08 Mon	4.87	###	4.84	###			###	###	0.0
2013-Jul-05 Fri	###	###	4.88	###	2,039,925	###	20.2	20.2	0.0
2013-Jul-04 Thu	4.7	4.945	###	###	1,565,247	3,870,073	###	###	0.0
2013-Jul-03 Wed	4.73	4.74	4.56	###	2,180,979	10,141,552	24.3	24.3	0.0
2013-Jul-02 Tue	###	###	###	4.76	2,778,087	0	###	###	###
2013-Jul-01 Mon	###	4.76	###	###			28.2	28.2	0.0
2013-Jun-28 Fri	###	###	###	###	2,068,845	0	###	###	0.0
2013-Jun-27 Thu	4.5	4.71	4.49	###	1,666,578	7,666,258	###	###	0.0
2013-Jun-26 Wed	4.45	4.59	4.42	4.48	1,698,128	###	71.6	71.6	###
2013-Jun-25 Tue	4.42	4.5	###	4.4			35.6	35.6	0.3
2013-Jun-24 Mon	4.41	###	###	4.46			###	###	0.3
2013-Jun-21 Fri	###	4.52	###	4.47	2,306,350	5,212,350	80.5	80.5	###
2013-Jun-20 Thu	4.45	4.55	4.43	4.47			###	###	###
2013-Jun-19 Wed	4.45	4.54	4.41	4.45	1,987,188	###	###	###	0.3
2013-Jun-18 Tue	###	4.44	4.25	4.43			88.0	88.0	###
2013-Jun-17 Mon	4.47	4.49	4.28	###			19.3	19.3	0.0
2013-Jun-14 Fri	###	4.51	###	4.51			###	###	0.3
2013-Jun-13 Thu	###	###	4.22	###			###	###	0.0
2013-Jun-12 Wed	4.57	###	###	4.46	4,793,342	0	###	###	0.3
2013-Jun-11 Tue	4.54	###	4.54	4.58	2,330,954	###	###	###	0.3
2013-Jun-07 Fri	###	4.71	4.52	4.55			###	###	0.3
2013-Jun-06 Thu	4.7	4.79	###	4.75			83.3	83.3	###
2013-Jun-05 Wed	4.82	4.885	4.72	4.8	3,173,876	###	32.6	32.6	0.3
2013-Jun-04 Tue	###	###	4.71	4.82	4,814,570	###	###	###	0.3
2013-Jun-03 Mon	###	###	4.77	###	8,747,555	###	###	###	0.0
2013-May-31 Fri	###	###	###	5.27	3,407,548	0	21.5	21.5	###
2013-May-30 Thu	5.48	5.5	###	###			19.7	19.7	0.0
2013-May-29 Wed	###	5.59	5.29	5.54	4,241,121	###	88.0	88.0	0.4
2013-May-28 Tue	###	###	5.27	###			71.6	71.6	0.0
2013-May-27 Mon	###	###	5.25	###	2,179,352	###	35.4	35.4	0.0
2013-May-24 Fri	5.49	5.49	5.27	###			20.3	20.3	0.0
2013-May-23 Thu	###	5.47	###	5.45			###	###	###
2013-May-22 Wed	5.42	5.43	5.27	###			23.6	23.6	0.0
2013-May-21 Tue	5.41	###	###	###			###	###	0.0
2013-May-20 Mon	###	###	###	###			93.1	93.1	0.0
2013-May-17 Fri	###	###	###	###	3,004,356	0	72.6	72.6	0.0
2013-May-16 Thu	###	###	###	###			85.3	85.3	0.0
2013-May-15 Wed	###	###	###	###			30.2	30.2	0.0
2013-May-14 Tue	###	###	###	###	2,430,740	0	###	###	0.0
2013-May-13 Mon	###	###	###	###	1,630,642	0	###	###	0.0
2013-May-10 Fri	###	5.26	###	###			###	###	0.0
2013-May-09 Thu	5	###	###	###			###	###	0.0
2013-May-08 Wed	4.85	###	4.81	###	4,557,172	###	86.6	86.6	0.0
2013-May-07 Tue	4.72	4.82	4.7	4.79			81.8	81.8	0.3
2013-May-06 Mon	4.78	4.78	###	4.7			19.2	19.2	0.3
2013-May-03 Fri	4.8	4.83	###	###			###	###	0.0
2013-May-02 Thu	4.88	4.88	###	4.75	5,637,754	###	19.0	19.0	###
2013-May-01 Wed	###	###	4.82	###			75.7	75.7	0.0
2013-Apr-30 Tue	###	###	4.88	###	1,421,073	###	###	###	0.0
2013-Apr-29 Mon	4.82	###	4.8	###			87.2	87.2	0.0
2013-Apr-26 Fri	4.88	###	4.84	4.84			23.4	23.4	0.3
2013-Apr-24 Wed	4.86	###	4.83	###			###	###	0.0
2013-Apr-23 Tue	4.82	###	4.73	4.79	1,982,451	###	###	###	0.3
2013-Apr-22 Mon	4.7	###	4.7	4.82			88.0	88.0	0.3
2013-Apr-19 Fri	4.43	4.73	4.43	4.72	5,101,679	23,365,689	###	###	0.3
2013-Apr-18 Thu	###	###	4.29	4.4	8,797,757	18,871,188	###	###	0.3
2013-Apr-17 Wed	4.73	4.75	4.56	###	1,865,288	###	23.5	23.5	0.0
2013-Apr-16 Tue	4.55	###	4.52	###	5,257,880	###	###	###	0.0
2013-Apr-15 Mon	4.76	4.78	4.5	###			###	###	0.0
2013-Apr-12 Fri	4.85	4.89	4.75	4.81	2,522,389	###	###	###	###
2013-Apr-11 Thu	4.86	###	4.84	###			###	###	0.0
2013-Apr-10 Wed	4.86	###	4.79	4.89			72.2	72.2	###
2013-Apr-09 Tue	4.73	###	4.725	4.87	3,925,675	###	85.7	85.7	0.3
2013-Apr-08 Mon	4.78	4.79	###	4.7	5,240,043	###	###	###	0.3
2013-Apr-05 Fri	4.72	4.76	4.655	4.75			75.0	75.0	###
2013-Apr-04 Thu	4.75	4.83	4.7	4.71	5,556,957	###	39.1	39.1	###
2013-Apr-03 Wed	###	###	4.75	###			###	###	0.0
2013-Apr-02 Tue	###	###	###	5	3,433,289	0	30.1	30.1	0.4
2013-Mar-28 Thu	4.88	###	4.875	###	7,728,422	18,838,028	###	###	0.0
2013-Mar-27 Wed	4.84	###	4.83	4.87			###	###	0.3
2013-Mar-26 Tue	4.72	4.8	4.72	4.8			###	###	0.3
2013-Mar-25 Mon	###	###	###	4.79			89.4	89.4	0.3
2013-Mar-22 Fri	4.71	4.74	###	###			29.5	29.5	0.0
2013-Mar-21 Thu	###	###	###	4.81	3,370,052	0	88.7	88.7	###
2013-Mar-20 Wed	###	4.685	4.45	###	2,893,425	###	###	###	0.0
2013-Mar-19 Tue	4.75	4.86	###	###			24.0	24.0	0.0
2013-Mar-18 Mon	4.78	4.82	4.675	###	2,911,774	13,823,647	23.9	23.9	0.0
2013-Mar-15 Fri	4.72	4.89	###	4.84	3,873,843	9,471,546	###	###	0.3
2013-Mar-14 Thu	###	###	###	4.77			16.7	16.7	###
2013-Mar-13 Wed	###	###	4.89	###			###	###	0.0
2013-Mar-12 Tue	5	5.055	###	###			33.6	33.6	0.0
2013-Mar-11 Mon	###	###	###	###			###	###	0.0
2013-Mar-08 Fri	###	###	4.87	###			###	###	0.0
2013-Mar-07 Thu	###	4.89	###	4.86	5,029,987	###	###	###	0.3
2013-Mar-06 Wed	4.59	4.78	4.58	4.72			###	###	0.3
2013-Mar-05 Tue	4.4	4.56	###	4.56			###	###	0.3
2013-Mar-04 Mon	4.5	4.55	###	###			20.3	20.3	0.0
2013-Mar-01 Fri	4.55	###	4.48	4.5			###	###	###
2013-Feb-28 Thu	4.47	4.55	4.44	4.55			###	###	0.3
2013-Feb-27 Wed	4.44	4.46	###	4.44			70.5	70.5	0.3
2013-Feb-26 Tue	###	4.47	###	4.43	1,705,625	3,812,071	###	###	###
2013-Feb-25 Mon	4.4	4.49	###	4.4			###	###	0.3
2013-Feb-22 Fri	###	4.42	4.26	###	3,276,740	14,221,051	###	###	0.0
2013-Feb-21 Thu	###	4.355	4.25	4.28	3,696,854	###	42.1	42.1	0.3
2013-Feb-20 Wed	###	4.4	4.26	###			86.1	86.1	0.0
2013-Feb-19 Tue	4.4	4.5	4.27	###			###	###	0.0
2013-Feb-18 Mon	3.85	4.42	3.83	###	11,575,822	###	98.7	98.7	0.0
2013-Feb-15 Fri	3.79	3.82	3.75	3.77	1,499,489	###	26.3	26.3	###
2013-Feb-14 Thu	3.72	3.81	3.72	3.79	2,566,952	9,664,574	83.3	83.3	###
2013-Feb-13 Wed	3.7	3.75	###	3.74			###	###	0.3
2013-Feb-12 Tue	###	###	###	###			73.8	73.8	0.0
2013-Feb-11 Mon	###	###	###	###			###	###	0.0
2013-Feb-08 Fri	###	###	3.59	###	3,092,349	###	###	###	0.0
2013-Feb-07 Thu	3.59	###	3.57	###	3,017,945	###	73.9	73.9	0.0
2013-Feb-06 Wed	3.52	3.59	3.52	3.58			81.8	81.8	0.3
2013-Feb-05 Tue	3.48	3.55	3.46	3.51	3,320,553	###	###	###	###
2013-Feb-04 Mon	3.45	3.52	3.45	3.48	2,100,744	###	###	###	0.2
2013-Feb-01 Fri	3.4	3.45	###	3.44	6,238,243	###	###	###	0.2
2013-Jan-31 Thu	3.4	3.43	###	###			###	###	0.0
2013-Jan-30 Wed	3.46	3.46	###	3.4	2,240,429	3,875,942	17.4	17.4	0.2
2013-Jan-29 Tue	3.48	3.49	###	3.44	2,807,247	4,898,646	###	###	0.2
2013-Jan-25 Fri	3.42	3.48	3.4	3.48			###	###	0.2
2013-Jan-24 Thu	3.41	3.47	###	3.44	2,267,627	###	###	###	0.2
2013-Jan-23 Wed	3.43	3.45	###	3.42			###	###	0.2
2013-Jan-22 Tue	3.44	3.46	###	###	2,892,771	###	21.1	21.1	0.0
2013-Jan-21 Mon	3.45	3.48	3.45	3.46			72.9	72.9	0.2
2013-Jan-18 Fri	3.52	3.54	3.43	3.5	2,259,324	7,873,744	25.2	25.2	0.3
2013-Jan-17 Thu	###	###	3.49	3.49			###	###	###
2013-Jan-16 Wed	3.56	3.59	3.5	3.56	2,129,589	###	###	###	0.3
2013-Jan-15 Tue	3.53	###	3.46	3.55	7,683,381	13,292,249	###	###	###
2013-Jan-14 Mon	###	3.71	###	3.71			82.1	82.1	###
2013-Jan-11 Fri	3.71	3.76	###	3.7	4,999,771	###	28.7	28.7	0.3
2013-Jan-10 Thu	###	3.77	###	3.71			###	###	###
2013-Jan-09 Wed	3.51	###	3.5	###			###	###	0.0
2013-Jan-08 Tue	3.51	3.52	3.43	3.49	5,233,474	18,186,322	###	###	###
2013-Jan-07 Mon	3.49	3.52	3.45	3.5	1,696,659	5,912,856	###	###	0.3
2013-Jan-04 Fri	3.42	3.47	3.41	3.46	1,337,754	4,601,873	84.6	84.6	0.2
2013-Jan-03 Thu	3.45	3.45	###	3.43			###	###	0.2
2013-Jan-02 Wed	3.44	3.48	###	3.44			###	###	0.2
2012-Dec-31 Mon	3.47	3.48	3.45	3.45			21.2	21.2	###
2012-Dec-28 Fri	3.49	3.55	3.48	3.48	1,119,343	###	23.4	23.4	0.2
2012-Dec-27 Thu	3.46	3.49	3.44	3.47			###	###	0.2
2012-Dec-24 Mon	###	3.47	###	3.47			###	###	0.2
2012-Dec-21 Fri	###	3.47	###	3.42	5,055,741	###	84.5	84.5	0.2
2012-Dec-06 Thu	###	0.575	0.552	0.56	24,252,572	13,666,324	###	###	###
2012-Dec-05 Wed	0.53	###	0.53	0.56	30,228,972	8,010,677	95.8	95.8	###
2012-Dec-04 Tue	###	###	0.525	0.53			29.7	29.7	0.0
2012-Dec-03 Mon	0.53	###	0.525	0.53			###	###	0.0
2012-Nov-30 Fri	###	###	###	0.53			85.7	85.7	0.0
2012-Nov-29 Thu	0.525	0.527	###	###	12,630,047	###	###	###	0.0
2012-Nov-28 Wed	0.525	0.53	###	0.52			26.8	26.8	0.0
2012-Nov-27 Tue	0.51	0.53	###	0.525	30,642,629	###	88.8	88.8	0.0
2012-Nov-26 Mon	0.51	0.52	0.5	0.51			74.2	74.2	###
2012-Nov-23 Fri	0.5	###	###	0.5	24,443,487	0	68.9	68.9	0.0
2012-Nov-22 Thu	0.46	###	0.455	0.5			97.1	97.1	0.0
2012-Nov-21 Wed	0.445	0.455	0.445	0.45	9,546,129	4,295,758	82.7	82.7	0.0
2012-Nov-20 Tue	0.445	0.455	0.44	0.45	15,829,544	7,083,720	###	###	0.0
2012-Nov-19 Mon	0.45	0.455	###	0.445	18,788,747	###	19.9	19.9	###
2012-Nov-16 Fri	0.455	0.46	0.445	0.45	17,758,374	###	21.0	21.0	0.0
2012-Nov-15 Thu	0.45	0.49	0.44	0.46	30,266,044	###	88.4	88.4	0.0
2012-Nov-14 Wed	0.46	###	0.45	0.46	8,535,574	###	###	###	0.0
2012-Nov-13 Tue	0.46	###	0.447	0.455			###	###	0.0
2012-Nov-12 Mon	0.47	0.47	0.442	0.455			10.4	10.4	0.0
2012-Nov-09 Fri	0.47	0.485	0.47	0.48	8,257,374	###	###	###	0.0
2012-Nov-08 Thu	0.47	0.48	0.47	0.475			###	###	###
2012-Nov-07 Wed	0.48	0.49	0.475	0.485	16,807,659	###	###	###	0.0
2012-Nov-06 Tue	0.47	0.48	###	0.48			###	###	0.0
2012-Nov-05 Mon	0.475	0.482	0.47	0.47	14,874,571	###	###	###	###
2012-Nov-02 Fri	0.485	###	0.475	0.48			###	###	0.0
2012-Nov-01 Thu	0.475	0.48	###	0.47	16,262,678	3,903,042	###	###	###
2012-Oct-31 Wed	0.49	###	0.475	0.475	26,739,651	###	10.5	10.5	###
2012-Oct-30 Tue	0.485	0.49	0.47	0.475			###	###	###
2012-Oct-29 Mon	###	0.5	0.48	0.49	5,562,557	2,725,652	22.2	22.2	###
2012-Oct-26 Fri	###	###	0.49	0.49	12,359,343	###	14.1	14.1	###
2012-Oct-25 Thu	###	0.51	###	0.5	12,286,040	3,132,940	###	###	0.0
2012-Oct-24 Wed	0.5	0.51	###	0.5	12,369,275	###	###	###	0.0
2012-Oct-23 Tue	0.525	0.54	###	0.51			###	###	###
2012-Oct-22 Mon	0.51	0.53	###	0.525	54,769,421	###	###	###	0.0
2012-Oct-19 Fri	###	0.525	0.51	0.52			###	###	0.0
2012-Oct-18 Thu	0.51	0.52	0.5	0.51	25,041,552	###	###	###	###
2012-Oct-17 Wed	###	0.5	0.49	0.5			77.0	77.0	0.0
2012-Oct-16 Tue	0.48	###	0.48	0.49	26,660,779	6,398,586	###	###	###
2012-Oct-15 Mon	0.46	0.48	0.46	0.48	19,837,875	###	###	###	0.0
2012-Oct-12 Fri	0.47	0.475	0.46	0.46			###	###	0.0
2012-Oct-11 Thu	0.48	0.48	###	0.47	19,959,959	###	16.4	16.4	###
2012-Oct-10 Wed	0.47	0.49	###	0.48			85.5	85.5	0.0
2012-Oct-09 Tue	0.475	0.485	###	0.48	23,115,921	###	75.9	75.9	0.0
2012-Oct-08 Mon	0.49	0.49	0.47	0.485	16,797,053	8,062,585	26.5	26.5	0.0
2012-Oct-05 Fri	0.47	0.485	0.47	0.48	50,725,121	24,221,245	81.4	81.4	0.0
2012-Oct-04 Thu	0.44	###	###	0.46	39,560,387	0	91.6	91.6	0.0
2012-Oct-03 Wed	0.44	0.445	0.43	###	9,988,254	###	23.2	23.2	0.0
2012-Oct-02 Tue	###	0.45	###	0.44	22,789,175	###	74.8	74.8	###
2012-Oct-01 Mon	0.45	0.455	0.42	0.43			###	###	###
2012-Sep-28 Fri	0.4	0.43	###	0.42			91.5	91.5	###
2012-Sep-27 Thu	###	###	###	0.4	13,931,471	0	78.8	78.8	0.0
2012-Sep-26 Wed	###	###	###	###	19,611,840	0	###	###	0.0
2012-Sep-25 Tue	###	###	###	0.41			###	###	###
2012-Sep-24 Mon	0.4	0.4	0.385	###			16.8	16.8	0.0
2012-Sep-21 Fri	###	###	###	0.4	30,421,284	0	###	###	0.0
2012-Sep-20 Thu	###	0.4	0.385	###	27,511,485	10,798,257	82.8	82.8	0.0
2012-Sep-19 Wed	0.385	###	###	###			###	###	0.0
2012-Sep-18 Tue	0.375	###	###	###	25,405,146	0	90.1	90.1	0.0
2012-Sep-17 Mon	###	###	0.375	0.375			9.3	9.3	###
2012-Sep-14 Fri	###	###	###	###			###	###	0.0
2012-Sep-13 Thu	###	###	###	###	6,262,440	0	###	###	0.0
2012-Sep-12 Wed	0.385	0.4	0.375	###	17,704,887	6,860,643	76.0	76.0	0.0
2012-Sep-11 Tue	###	0.385	###	0.385	14,076,625	2,709,750	###	###	0.0
2012-Sep-10 Mon	###	0.377	###	###	15,583,579	###	72.1	72.1	0.0
2012-Sep-07 Fri	###	###	###	###	29,570,246	0	90.3	90.3	0.0
2012-Sep-06 Thu	0.345	0.355	###	###			###	###	0.0
2012-Sep-05 Wed	0.345	###	###	###			###	###	0.0
2012-Sep-04 Tue	###	0.357	0.345	###			76.5	76.5	0.0
2012-Sep-03 Mon	###	###	###	0.345			81.6	81.6	0.0
2012-Aug-31 Fri	###	0.355	###	###			9.9	9.9	0.0
2012-Aug-30 Thu	###	###	0.345	###			###	###	0.0
2012-Aug-29 Wed	0.375	0.375	###	###			15.0	15.0	0.0
2012-Aug-28 Tue	###	0.385	0.355	0.375			90.7	90.7	###
2012-Aug-27 Mon	0.375	###	###	###			16.8	16.8	0.0
2012-Aug-24 Fri	###	0.377	###	###	20,692,240	3,900,487	###	###	0.0
2012-Aug-23 Thu	###	0.385	###	###	25,392,783	###	66.9	66.9	0.0
2012-Aug-22 Wed	###	0.375	###	###	13,791,054	2,585,822	87.6	87.6	0.0
2012-Aug-21 Tue	###	0.4	###	###			3.9	3.9	0.0
2012-Aug-20 Mon	###	0.41	###	###	26,649,346	###	69.0	69.0	0.0
2012-Aug-17 Fri	###	###	###	0.4			###	###	0.0
2012-Aug-16 Thu	###	0.41	0.385	0.4			80.7	80.7	0.0
2012-Aug-15 Wed	0.4	0.43	###	###	81,307,271	###	###	###	0.0
2012-Aug-14 Tue	###	###	0.345	###			98.3	98.3	0.0
2012-Aug-13 Mon	###	###	###	###			97.6	97.6	0.0
2012-Aug-10 Fri	###	0.27	0.26	0.26			15.5	15.5	0.0
2012-Aug-09 Thu	0.275	0.277	###	###	11,341,145	1,570,748	###	###	0.0
2012-Aug-08 Wed	0.28	0.285	0.275	0.275	13,115,747	###	13.7	13.7	###
2012-Aug-07 Tue	###	0.285	###	0.28			###	###	###
2012-Aug-06 Mon	0.27	0.28	###	###	9,863,775	1,380,928	###	###	0.0
2012-Aug-03 Fri	###	###	0.26	0.26			15.2	15.2	0.0
2012-Aug-02 Thu	0.255	0.27	0.25	0.27			94.6	94.6	###
2012-Aug-01 Wed	0.26	0.27	0.255	0.255	7,943,382	###	15.3	15.3	0.0
2012-Jul-30 Mon	0.255	0.26	0.25	0.25	8,300,157	2,116,540	###	###	0.0
2012-Jul-27 Fri	0.255	0.26	0.245	0.255	10,819,179	2,731,842	67.4	67.4	0.0
2012-Jul-26 Thu	0.255	###	0.245	0.245	14,126,648	###	###	###	0.0
2012-Jul-25 Wed	0.255	0.26	0.25	0.25	12,395,942	###	16.4	16.4	0.0
2012-Jul-24 Tue	0.27	0.275	0.26	0.26	9,102,654	2,434,959	###	###	0.0
2012-Jul-23 Mon	0.28	0.28	0.27	0.27	4,798,441	1,319,571	###	###	###
2012-Jul-20 Fri	0.285	0.285	0.28	0.285	3,923,075	###	###	###	###
2012-Jul-19 Thu	0.285	0.29	0.28	0.285	6,625,845	###	69.8	69.8	###
2012-Jul-18 Wed	0.29	0.29	0.275	0.28	16,152,985	###	12.5	12.5	###
2012-Jul-17 Tue	0.29	###	0.285	0.285	12,360,148	1,761,321	###	###	###
2012-Jul-16 Mon	###	###	###	###	3,964,454	0	77.5	77.5	0.0
2012-Jul-13 Fri	0.285	###	0.28	0.29			###	###	###
2012-Jul-12 Thu	0.285	0.29	0.28	0.28			23.8	23.8	###
2012-Jul-11 Wed	###	###	0.29	0.29			11.0	11.0	###
2012-Jul-10 Tue	###	###	###	###			###	###	0.0
2012-Jul-09 Mon	0.325	0.325	###	###	5,147,051	###	###	###	0.0
2012-Jul-06 Fri	###	0.345	###	###	16,091,974	###	89.3	89.3	0.0
2012-Jul-05 Thu	###	0.325	###	###	8,185,149	1,330,086	###	###	0.0
2012-Jul-04 Wed	###	###	###	0.325	17,187,379	0	###	###	###
2012-Jul-03 Tue	###	0.345	0.325	0.325			7.7	7.7	###
2012-Jul-02 Mon	###	###	###	###	18,855,279	0	###	###	0.0
2012-Jun-29 Fri	0.27	###	0.27	###	25,812,083	###	###	###	0.0
2012-Jun-28 Thu	0.27	0.28	0.25	0.27			###	###	###
2012-Jun-27 Wed	0.275	0.275	###	0.27	9,218,781	1,267,582	###	###	###
2012-Jun-26 Tue	0.28	0.28	0.27	0.27	15,343,654	###	###	###	###
2012-Jun-25 Mon	0.29	###	0.28	0.285	8,140,184	1,139,625	27.5	27.5	###
2012-Jun-22 Fri	###	###	0.29	0.29	18,684,228	###	11.5	11.5	###
2012-Jun-21 Thu	###	0.325	###	###			###	###	0.0
2012-Jun-20 Wed	###	###	###	0.325			89.7	89.7	###
2012-Jun-19 Tue	###	###	###	###	26,748,629	0	74.0	74.0	0.0
2012-Jun-18 Mon	###	###	###	###			###	###	0.0
2012-Jun-15 Fri	0.28	###	0.28	###	29,681,970	4,155,475	97.1	97.1	0.0
2012-Jun-14 Thu	0.28	0.285	0.275	0.28	20,876,155	5,845,323	76.4	76.4	###
2012-Jun-13 Wed	0.29	0.29	0.275	0.28			13.1	13.1	###
2012-Jun-12 Tue	###	0.29	###	0.285	52,567,277	7,622,255	96.7	96.7	###
2012-Jun-08 Fri	0.27	0.28	0.255	0.26	47,644,622	###	12.5	12.5	0.0
2012-Jun-07 Thu	###	###	0.257	0.27	54,002,276	###	2.1	2.1	###
2012-Jun-06 Wed	###	###	0.29	###			17.2	17.2	0.0
2012-Jun-05 Tue	###	###	0.29	0.29			16.2	16.2	###
2012-Jun-04 Mon	###	###	0.29	0.29			###	###	###
2012-Jun-01 Fri	###	###	###	###	13,372,880	0	6.4	6.4	0.0
2012-May-31 Thu	###	0.345	###	0.345			73.7	73.7	0.0
2012-May-30 Wed	0.345	###	###	0.345			71.0	71.0	0.0
2012-May-29 Tue	###	0.345	0.325	0.345	11,822,022	3,960,377	89.2	89.2	0.0
2012-May-28 Mon	###	###	###	###	12,802,180	0	###	###	0.0
2012-May-25 Fri	###	###	###	###	17,591,057	0	###	###	0.0
2012-May-24 Thu	0.325	###	###	0.325	11,154,870	0	76.8	76.8	###
2012-May-23 Wed	###	###	0.325	###	8,719,946	###	26.0	26.0	0.0
2012-May-22 Tue	###	###	###	###	14,971,024	0	###	###	0.0
2012-May-21 Mon	###	0.345	###	###	21,097,775	###	21.8	21.8	0.0
2012-May-18 Fri	###	###	0.325	###			81.0	81.0	0.0
2012-May-17 Thu	###	0.345	###	###			###	###	0.0
2012-May-16 Wed	0.355	0.355	###	###			11.9	11.9	0.0
2012-May-15 Tue	###	###	###	0.355	17,610,244	0	###	###	0.0
2012-May-14 Mon	0.375	0.375	###	###			###	###	0.0
2012-May-11 Fri	###	0.375	###	0.375			###	###	###
2012-May-10 Thu	0.375	###	###	0.375			###	###	###
2012-May-09 Wed	0.385	###	###	###	21,113,483	0	17.6	17.6	0.0
2012-May-08 Tue	###	###	0.385	0.385	10,782,140	###	###	###	0.0
2012-May-07 Mon	###	0.4	0.385	0.385	29,360,572	11,524,024	28.3	28.3	0.0
2012-May-04 Fri	0.4	0.41	###	0.4	32,031,453	6,566,447	78.3	78.3	0.0
2012-May-03 Thu	0.4	###	###	0.4			###	###	0.0
2012-May-02 Wed	0.4	0.4	###	0.4			71.2	71.2	0.0
2012-May-01 Tue	0.4	###	###	0.4			68.1	68.1	0.0
2012-Apr-30 Mon	###	###	###	###	33,305,772	0	###	###	0.0
2012-Apr-27 Fri	0.4	0.4	###	###	11,973,921	2,394,784	22.6	22.6	0.0
2012-Apr-26 Thu	###	0.4	###	0.4	19,334,948	3,866,989	###	###	0.0
2012-Apr-24 Tue	###	0.4	###	###			###	###	0.0
2012-Apr-23 Mon	###	0.4	###	0.4	16,177,544	###	###	###	0.0
2012-Apr-20 Fri	0.4	0.4	###	###			###	###	0.0
2012-Apr-19 Thu	0.4	0.4	###	###			###	###	0.0
2012-Apr-18 Wed	0.4	0.4	###	###	23,974,755	4,794,951	###	###	0.0
2012-Apr-17 Tue	###	0.4	###	###			76.1	76.1	0.0
2012-Apr-16 Mon	###	0.4	###	###	15,344,141	3,068,828	###	###	0.0
2012-Apr-13 Fri	0.4	###	###	0.4	22,672,672	0	###	###	0.0
2012-Apr-12 Thu	###	0.4	###	0.4			###	###	0.0
2012-Apr-11 Wed	###	###	###	###	13,338,748	0	###	###	0.0
2012-Apr-10 Tue	###	###	###	###			76.5	76.5	0.0
2012-Apr-05 Thu	###	0.4	0.385	0.4			###	###	0.0
2012-Apr-04 Wed	###	0.4	###	0.4			###	###	0.0
2012-Apr-03 Tue	0.4	0.4	###	0.4	19,610,729	3,922,145	72.1	72.1	0.0
2012-Apr-02 Mon	###	0.4	###	###	38,075,952	###	###	###	0.0
2012-Mar-30 Fri	0.4	0.4	###	###			18.0	18.0	0.0
2012-Mar-29 Thu	###	###	###	0.4	25,461,855	0	###	###	0.0
2012-Mar-28 Wed	###	###	###	0.4			###	###	0.0
2012-Mar-27 Tue	###	###	###	###	11,839,547	0	###	###	0.0
2012-Mar-26 Mon	###	###	###	###			80.9	80.9	0.0
2012-Mar-23 Fri	###	###	0.385	###			###	###	0.0
2012-Mar-22 Thu	###	0.4	###	###			69.6	69.6	0.0
2012-Mar-21 Wed	###	0.4	###	###			###	###	0.0
2012-Mar-20 Tue	0.4	###	###	###			23.3	23.3	0.0
2012-Mar-19 Mon	0.41	0.41	0.4	0.4	19,200,586	###	15.6	15.6	0.0
2012-Mar-16 Fri	###	###	0.4	0.41			###	###	###
2012-Mar-15 Thu	0.41	0.42	0.41	0.41			74.4	74.4	###
2012-Mar-14 Wed	0.41	0.42	###	###	29,818,478	6,261,880	###	###	0.0
2012-Mar-13 Tue	###	###	###	0.4			###	###	0.0
2012-Mar-12 Mon	###	###	###	###	22,620,889	0	###	###	0.0
2012-Mar-09 Fri	###	###	0.385	###			17.8	17.8	0.0
2012-Mar-08 Thu	0.385	###	0.385	###			79.0	79.0	0.0
2012-Mar-07 Wed	###	###	0.385	0.385	25,259,486	4,862,451	25.5	25.5	0.0
2012-Mar-06 Tue	###	###	0.385	###	14,901,977	###	###	###	0.0
2012-Mar-05 Mon	0.385	###	0.385	###	13,359,043	###	82.6	82.6	0.0
2012-Mar-02 Fri	###	0.41	0.385	###			###	###	0.0
2012-Mar-01 Thu	###	###	0.4	0.4	39,169,473	###	10.0	10.0	0.0
2012-Feb-29 Wed	###	0.43	###	0.42	36,027,771	7,745,970	74.2	74.2	###
2012-Feb-28 Tue	###	0.425	0.41	###			72.1	72.1	0.0
2012-Feb-27 Mon	0.4	###	0.4	###	22,906,026	###	###	###	0.0
2012-Feb-24 Fri	0.41	###	###	0.4			11.8	11.8	0.0
2012-Feb-23 Thu	0.4	0.41	###	0.41			86.5	86.5	###
2012-Feb-22 Wed	0.385	0.4	###	###			85.8	85.8	0.0
2012-Feb-21 Tue	0.375	###	###	###			92.2	92.2	0.0
2012-Feb-20 Mon	0.375	###	0.345	###	44,772,946	###	###	###	0.0
2012-Feb-17 Fri	0.385	###	0.375	0.375	24,011,088	4,502,079	###	###	###
2012-Feb-16 Thu	###	###	###	###			###	###	0.0
2012-Feb-15 Wed	###	0.4	###	###	20,758,041	###	###	###	0.0
2012-Feb-14 Tue	0.4	###	###	###			26.3	26.3	0.0
2012-Feb-13 Mon	0.4	###	###	###			###	###	0.0
2012-Feb-10 Fri	0.4	###	0.4	###			###	###	0.0
2012-Feb-09 Thu	###	0.41	0.4	0.4			21.3	21.3	0.0
2012-Feb-08 Wed	0.4	0.41	###	###			###	###	0.0
2012-Feb-07 Tue	###	0.41	###	###			13.1	13.1	0.0
2012-Feb-06 Mon	###	0.41	0.4	###			72.6	72.6	0.0
2012-Feb-03 Fri	0.41	0.41	###	0.4	40,557,379	###	13.1	13.1	0.0
2012-Feb-02 Thu	0.41	0.42	0.4	0.41	27,534,148	###	69.2	69.2	###
2012-Feb-01 Wed	###	###	0.4	###			###	###	0.0
2012-Jan-31 Tue	0.41	0.42	0.4	###	42,665,482	17,492,847	###	###	0.0
2012-Jan-30 Mon	###	0.42	0.385	0.41	45,529,322	18,325,552	94.8	94.8	###
2012-Jan-27 Fri	0.41	0.41	0.385	0.385			###	###	0.0
2012-Jan-25 Wed	###	0.425	###	0.41			19.1	19.1	###
2012-Jan-24 Tue	0.425	###	0.41	###			###	###	0.0
2012-Jan-23 Mon	0.43	0.43	0.42	0.425			22.8	22.8	###
2012-Jan-20 Fri	0.43	0.445	0.425	0.43			70.2	70.2	###
2012-Jan-19 Thu	0.425	0.44	0.42	0.425			###	###	###
2012-Jan-18 Wed	###	0.43	0.41	0.42			79.9	79.9	###
2012-Jan-17 Tue	0.41	###	###	0.41			###	###	###
2012-Jan-16 Mon	0.41	###	###	###	9,995,321	0	###	###	0.0
2012-Jan-13 Fri	0.42	0.425	0.41	0.42			###	###	###
2012-Jan-12 Thu	###	0.425	0.41	###	37,210,040	###	###	###	0.0
2012-Jan-11 Wed	0.41	0.42	0.41	###			###	###	0.0
2012-Jan-10 Tue	0.41	###	###	0.41	18,197,473	0	66.5	66.5	###
2012-Jan-09 Mon	0.41	0.41	###	###			27.2	27.2	0.0
2012-Jan-06 Fri	###	0.41	###	###			###	###	0.0
2012-Jan-05 Thu	###	0.42	0.4	###	42,369,147	17,371,350	12.2	12.2	0.0
2012-Jan-04 Wed	###	###	###	0.425	37,432,527	0	###	###	###
2012-Jan-03 Tue	0.41	###	###	0.41			67.9	67.9	###
2011-Dec-30 Fri	###	0.41	###	###			###	###	0.0
2011-Dec-29 Thu	###	###	###	###			75.4	75.4	0.0
2011-Dec-28 Wed	0.41	###	0.4	0.4	4,612,141	922,428	16.5	16.5	0.0
2011-Dec-23 Fri	0.41	###	0.4	0.41			###	###	###
2011-Dec-22 Thu	###	0.41	0.4	###	36,560,080	###	77.7	77.7	0.0
2011-Dec-21 Wed	###	###	###	0.4			76.8	76.8	0.0
2011-Dec-20 Tue	###	0.41	0.385	0.385			8.3	8.3	0.0
2011-Dec-19 Mon	0.41	0.42	0.4	###			###	###	0.0
2011-Dec-16 Fri	###	###	###	###	606,543	0	71.7	71.7	0.0
2011-Dec-15 Thu	###	###	###	###	0				0.0
2011-Dec-14 Wed	0.425	0.445	0.42	###			###	###	0.0
2011-Dec-13 Tue	0.425	0.43	0.42	0.425			###	###	###
2011-Dec-12 Mon	0.425	0.44	0.425	0.43			###	###	###
2011-Dec-09 Fri	0.41	0.43	###	0.425	84,199,651	18,102,924	###	###	###
2011-Dec-08 Thu	0.4	###	###	0.41			###	###	###
2011-Dec-07 Wed	0.4	###	###	0.4			70.5	70.5	0.0
2011-Dec-06 Tue	###	0.41	###	0.4	48,091,152	9,858,686	85.6	85.6	0.0
2011-Dec-05 Mon	0.385	0.4	0.385	0.4			90.2	90.2	0.0
2011-Dec-02 Fri	###	###	###	###			###	###	0.0
2011-Dec-01 Thu	###	0.4	###	###	45,341,851	9,068,370	73.0	73.0	0.0
2011-Nov-30 Wed	###	0.4	0.375	###			9.2	9.2	0.0
2011-Nov-29 Tue	###	###	###	###	49,183,920	0	71.7	71.7	0.0
2011-Nov-28 Mon	0.4	0.4	###	###			###	###	0.0
2011-Nov-25 Fri	###	0.41	0.375	0.4	65,877,749	###	###	###	0.0
2011-Nov-24 Thu	0.4	0.42	0.385	###			15.8	15.8	0.0
2011-Nov-23 Wed	###	###	###	###	0				0.0
2011-Nov-22 Tue	###	###	###	###			###	###	0.0
2011-Nov-21 Mon	###	###	###	###	34,042,977	0	4.9	4.9	0.0
2011-Nov-18 Fri	###	###	###	###	33,457,287	0	###	###	0.0
2011-Nov-17 Thu	###	0.72	###	###	23,217,743	8,358,387	###	###	0.0
2011-Nov-16 Wed	0.76	###	0.71	0.71			###	###	###
2011-Nov-15 Tue	0.77	0.78	0.755	###			27.4	27.4	0.0
2011-Nov-14 Mon	###	###	0.785	0.785	16,015,581	###	26.8	26.8	###
2011-Nov-11 Fri	0.74	0.775	###	0.77			89.4	89.4	0.1
2011-Nov-10 Thu	0.71	0.74	###	0.74			###	###	0.1
2011-Nov-09 Wed	0.745	0.755	0.73	0.73			15.1	15.1	0.1
2011-Nov-08 Tue	0.75	0.76	0.73	0.73	8,677,748	6,464,922	###	###	0.1
2011-Nov-07 Mon	###	0.77	0.73	0.74			10.1	10.1	0.1
2011-Nov-04 Fri	0.745	###	0.74	0.76			###	###	0.1
2011-Nov-03 Thu	0.785	###	0.71	0.72			###	###	###
2011-Nov-02 Wed	###	###	0.77	0.78			###	###	0.1
2011-Nov-01 Tue	###	###	0.83	###	12,404,771	5,147,979	###	###	0.0
2011-Oct-31 Mon	0.86	0.87	0.84	0.845	9,770,753	###	23.3	23.3	###
2011-Oct-28 Fri	###	###	###	###	16,178,078	0	10.0	10.0	0.0
2011-Oct-27 Thu	0.86	0.89	0.86	0.885	6,663,240	###	###	###	###
2011-Oct-26 Wed	0.845	0.87	0.84	0.85	9,236,780	7,897,446	68.2	68.2	###
2011-Oct-25 Tue	###	###	0.855	0.875	8,977,178	3,837,743	15.1	15.1	0.1
2011-Oct-24 Mon	0.85	###	0.84	###			###	###	0.0
2011-Oct-21 Fri	0.82	###	0.81	0.83	9,879,752	###	80.4	80.4	###
2011-Oct-20 Thu	0.84	0.875	0.82	0.82	13,305,873	11,276,727	###	###	0.1
2011-Oct-19 Wed	###	###	0.85	###			8.7	8.7	0.0
2011-Oct-18 Tue	###	###	###	0.88	20,645,184	0	###	###	0.1
2011-Oct-17 Mon	0.925	###	###	###	10,265,679	0	###	###	0.0
2011-Oct-14 Fri	0.89	###	0.885	0.925	12,805,752	5,666,545	###	###	###
2011-Oct-13 Thu	###	0.945	###	###	17,679,773	###	###	###	0.0
2011-Oct-12 Wed	0.88	###	0.86	###			94.1	94.1	0.0
2011-Oct-11 Tue	###	###	0.852	###			89.0	89.0	0.0
2011-Oct-10 Mon	0.82	0.85	###	0.845	23,970,885	10,187,626	###	###	###
2011-Oct-07 Fri	0.82	0.855	0.81	0.82	34,841,628	29,005,655	54.7	54.7	0.1
2011-Oct-06 Thu	###	0.81	0.755	0.81			###	###	0.1
2011-Oct-05 Wed	0.72	0.755	###	0.75			92.4	92.4	###
2011-Oct-04 Tue	###	0.71	###	0.7			###	###	###
2011-Oct-03 Mon	###	0.72	###	###			###	###	0.0
2011-Sep-30 Fri	###	0.755	0.71	0.73	27,092,945	19,845,582	24.3	24.3	0.1
2011-Sep-29 Thu	###	0.75	###	0.74	21,569,850	###	###	###	0.1
2011-Sep-28 Wed	###	0.75	0.685	0.73			###	###	0.1
2011-Sep-27 Tue	0.685	###	###	###	19,953,283	0	###	###	0.0
2011-Sep-26 Mon	0.7	0.73	###	###			25.7	25.7	0.0
2011-Sep-23 Fri	###	###	###	###			###	###	0.0
2011-Sep-22 Thu	###	0.675	###	###	21,586,558	###	82.8	82.8	0.0
2011-Sep-21 Wed	###	0.685	###	###	9,998,458	3,424,471	###	###	0.0
2011-Sep-20 Tue	###	###	###	0.675	12,289,457	0	22.4	22.4	0.0
2011-Sep-19 Mon	0.71	0.71	###	###	14,924,421	###	###	###	0.0
2011-Sep-16 Fri	###	###	###	###	18,300,280	0	89.6	89.6	0.0
2011-Sep-15 Thu	0.685	0.7	0.655	###			19.6	19.6	0.0
2011-Sep-14 Wed	0.7	###	0.645	###	21,201,525	###	###	###	0.0
2011-Sep-13 Tue	###	0.73	0.685	0.7			19.4	19.4	###
2011-Sep-12 Mon	0.725	0.725	0.7	0.71	13,293,650	9,471,725	###	###	###
2011-Sep-09 Fri	0.76	###	0.74	0.745			###	###	###
2011-Sep-08 Thu	###	0.81	0.75	###	18,794,678	14,659,848	5.5	5.5	0.0
2011-Sep-07 Wed	0.785	0.79	0.76	0.78			20.6	20.6	0.1
2011-Sep-06 Tue	0.75	###	0.74	0.76			85.5	85.5	0.1
2011-Sep-05 Mon	0.82	0.82	###	0.77			4.3	4.3	0.1
2011-Sep-02 Fri	0.84	0.85	###	###	8,358,681	###	###	###	0.0
2011-Sep-01 Thu	0.83	0.87	0.81	0.85			###	###	###
2011-Aug-31 Wed	0.855	0.855	###	0.82	13,784,556	###	6.3	6.3	0.1
2011-Aug-30 Tue	0.87	0.87	0.845	0.845	8,501,159	7,289,743	###	###	###
2011-Aug-29 Mon	0.84	0.86	0.825	0.845	12,062,986	###	###	###	###
2011-Aug-26 Fri	0.85	0.875	0.82	0.82			###	###	0.1
2011-Aug-25 Thu	0.875	###	0.85	###			26.3	26.3	0.0
2011-Aug-24 Wed	0.88	###	0.85	###	44,447,871	18,890,345	###	###	0.0
2011-Aug-23 Tue	0.745	0.84	0.685	0.84	98,218,249	###	###	###	###
2011-Aug-22 Mon	0.77	0.8	0.7	0.745			###	###	###
2011-Aug-19 Fri	0.845	0.845	0.785	0.79			5.1	5.1	###
2011-Aug-18 Thu	###	###	0.87	0.875	14,158,858	###	16.0	16.0	0.1
2011-Aug-17 Wed	0.89	###	0.89	###	9,558,481	4,253,524	###	###	0.0
2011-Aug-16 Tue	###	###	###	###	12,187,975	0	77.1	77.1	0.0
2011-Aug-15 Mon	###	0.925	0.88	0.89			###	###	###
2011-Aug-12 Fri	1	###	###	###			2.0	2.0	0.0
2011-Aug-11 Thu	0.955	###	###	###	16,932,944	0	###	###	0.0
2011-Aug-10 Wed	1	###	0.955	###	38,513,651	###	###	###	0.0
2011-Aug-09 Tue	###	0.975	###	###	39,000,042	19,012,520	###	###	0.0
2011-Aug-08 Mon	###	0.975	###	###	22,651,175	11,042,447	74.5	74.5	0.0
2011-Aug-05 Fri	###	###	###	###	44,232,070	0	87.5	87.5	0.0
2011-Aug-04 Thu	###	###	###	###			16.1	16.1	0.0
2011-Aug-03 Wed	1.055	###	###	###			36.7	36.7	0.0
2011-Aug-02 Tue	1.145	1.145	###	###	16,139,087	9,239,627	###	###	0.0
2011-Aug-01 Mon	###	###	1.155	###			59.0	59.0	0.0
2011-Jul-29 Fri	###	###	###	###	35,344,250	0	###	###	0.0
2011-Jul-28 Thu	###	1.21	###	###	32,163,573	###	19.8	19.8	0.0
2011-Jul-27 Wed	###	1.285	1.22	1.22			9.4	9.4	0.1
2011-Jul-26 Tue	###	###	1.29	###	21,423,876	###	70.7	70.7	0.0
2011-Jul-25 Mon	1.27	###	1.26	1.285			###	###	###
2011-Jul-22 Fri	1.24	###	1.24	1.29	26,883,080	###	###	###	0.1
2011-Jul-21 Thu	1.255	1.26	1.22	1.225			###	###	0.1
2011-Jul-20 Wed	1.25	1.27	1.245	1.255	14,655,726	18,429,575	###	###	###
2011-Jul-19 Tue	###	1.245	1.2	1.22	10,859,323	13,275,522	68.6	68.6	0.1
2011-Jul-18 Mon	1.25	1.255	1.21	1.225	8,181,724	10,083,974	19.1	19.1	0.1
2011-Jul-15 Fri	1.22	1.245	1.21	###			84.6	84.6	0.0
2011-Jul-14 Thu	###	###	1.23	1.24			###	###	0.1
2011-Jul-13 Wed	1.22	###	1.22	1.28	25,426,346	15,510,071	93.1	93.1	###
2011-Jul-12 Tue	1.24	1.24	###	1.22			31.5	31.5	0.1
2011-Jul-11 Mon	1.345	1.345	1.26	1.26	40,677,358	52,982,258	4.3	4.3	###
2011-Jul-08 Fri	1.42	###	###	###			###	###	0.0
2011-Jul-07 Thu	1.4	###	###	1.4			###	###	###
2011-Jul-06 Wed	###	1.4	###	1.385			93.6	93.6	0.1
2011-Jul-05 Tue	###	1.325	1.28	###			34.4	34.4	0.0
2011-Jul-04 Mon	1.275	###	###	###			###	###	0.0
2011-Jul-01 Fri	1.22	1.255	###	1.24	25,513,028	16,009,425	76.0	76.0	0.1
2011-Jun-30 Thu	###	1.22	1.155	###	54,537,528	###	82.3	82.3	0.0
2011-Jun-29 Wed	1.145	###	###	###	18,050,853	0	71.5	71.5	0.0
2011-Jun-28 Tue	###	1.155	1.125	1.125			###	###	###
2011-Jun-27 Mon	###	###	###	###			18.9	18.9	0.0
2011-Jun-24 Fri	###	1.185	1.155	###	20,717,182	###	68.8	68.8	0.0
2011-Jun-23 Thu	###	1.21	###	###	23,748,246	14,367,688	###	###	0.0
2011-Jun-22 Wed	###	1.21	###	1.175	30,711,655	18,580,551	###	###	###
2011-Jun-21 Tue	###	###	1.145	###	18,528,289	10,607,445	31.0	31.0	0.0
2011-Jun-20 Mon	###	1.2	###	1.155	20,652,221	###	###	###	0.1
2011-Jun-17 Fri	###	1.21	###	###	28,257,722	17,095,921	###	###	0.0
2011-Jun-16 Thu	1.155	###	###	###	47,675,725	0	###	###	0.0
2011-Jun-15 Wed	1.25	1.255	1.185	1.185			8.5	8.5	0.1
2011-Jun-14 Tue	1.26	1.26	1.23	1.25	27,281,657	###	30.1	30.1	###
2011-Jun-10 Fri	###	###	1.27	1.275			15.5	15.5	###
2011-Jun-09 Thu	1.28	###	1.28	###	17,852,829	###	77.8	77.8	0.0
2011-Jun-08 Wed	###	###	1.275	1.285			###	###	###
2011-Jun-07 Tue	###	1.325	###	###	26,583,728	###	75.7	75.7	0.0
2011-Jun-06 Mon	###	###	###	###	12,049,273	0	###	###	0.0
2011-Jun-03 Fri	###	###	1.355	###			###	###	0.0
2011-Jun-02 Thu	1.43	1.43	1.385	###			15.5	15.5	0.0
2011-Jun-01 Wed	###	1.47	1.44	1.455			29.4	29.4	###
2011-May-31 Tue	1.44	1.47	1.43	1.46	26,503,789	###	74.2	74.2	0.1
2011-May-30 Mon	###	1.45	1.43	###			72.5	72.5	0.0
2011-May-27 Fri	###	1.46	1.4	1.43			72.7	72.7	0.1
2011-May-26 Thu	1.375	###	###	###			82.0	82.0	0.0
2011-May-25 Wed	###	###	###	###			###	###	0.0
2011-May-24 Tue	1.375	###	1.375	###	13,781,778	9,474,972	81.4	81.4	0.0
2011-May-23 Mon	1.44	1.44	1.385	1.385			16.1	16.1	0.1
2011-May-20 Fri	1.485	1.49	1.445	1.445			12.3	12.3	###
2011-May-19 Thu	1.51	1.51	1.475	1.48			###	###	0.1
2011-May-18 Wed	1.51	1.545	###	###	18,360,775	###	###	###	0.0
2011-May-17 Tue	1.485	###	1.475	###			###	###	0.0
2011-May-16 Mon	1.51	1.53	1.475	1.475			###	###	0.1
2011-May-13 Fri	1.58	###	1.525	1.54			###	###	###
2011-May-12 Thu	1.57	###	1.555	###			37.6	37.6	0.0
2011-May-11 Wed	1.55	###	1.5	###			###	###	0.0
2011-May-10 Tue	###	###	1.58	1.58	15,725,242	12,422,941	###	###	0.1
2011-May-09 Mon	1.655	1.685	1.625	###	15,454,772	25,577,647	19.2	19.2	0.0
2011-May-06 Fri	###	###	1.58	1.645			81.3	81.3	0.1
2011-May-05 Thu	###	###	###	###			12.3	12.3	0.0
2011-May-04 Wed	###	1.72	1.655	###	18,185,881	30,688,674	###	###	0.0
2011-May-03 Tue	###	1.725	###	1.675	24,166,244	20,843,385	###	###	###
2011-May-02 Mon	1.725	1.74	1.675	1.7			###	###	###
2011-Apr-29 Fri	1.83	1.84	1.72	1.73			9.8	9.8	###
2011-Apr-28 Thu	###	###	1.82	###			11.9	11.9	0.0
2011-Apr-27 Wed	1.945	1.945	###	###	9,556,025	###	###	###	0.0
2011-Apr-21 Thu	###	1.955	1.925	###			###	###	0.0
2011-Apr-20 Wed	###	###	###	###	9,543,173	0	22.4	22.4	0.0
2011-Apr-19 Tue	###	###	###	1.925			###	###	0.1
2011-Apr-18 Mon	###	###	1.89	###			###	###	0.0
2011-Apr-15 Fri	1.89	###	1.89	1.89	6,985,072	###	###	###	###
2011-Apr-14 Thu	###	###	1.885	1.89	10,640,670	###	24.5	24.5	###
2011-Apr-13 Wed	###	1.925	###	###			###	###	0.0
2011-Apr-12 Tue	###	###	###	###			###	###	0.0
2011-Apr-11 Mon	###	1.985	###	1.955			26.6	26.6	###
2011-Apr-08 Fri	1.985	###	###	###			###	###	0.0
2011-Apr-07 Thu	###	###	###	###	19,879,770	0	23.8	23.8	0.0
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	###	###	###	14,023,071	0	###	###	0.0
2011-Apr-04 Mon	###	###	###	###			###	###	0.0
2011-Apr-01 Fri	###	###	###	1.975			68.4	68.4	###
2011-Mar-31 Thu	###	2	###	1.975			###	###	###
2011-Mar-30 Wed	1.975	###	###	1.975	16,961,643	0	###	###	###
2011-Mar-29 Tue	###	###	###	###	8,279,846	0	###	###	0.0
2011-Mar-28 Mon	1.975	###	###	1.975			73.2	73.2	###
2011-Mar-25 Fri	###	1.985	###	1.985	18,007,889	17,872,829	###	###	###
2011-Mar-24 Thu	1.925	1.975	1.925	###			78.9	78.9	0.0
2011-Mar-23 Wed	###	###	###	###	9,113,775	0	###	###	0.0
2011-Mar-22 Tue	###	###	###	###			22.1	22.1	0.0
2011-Mar-21 Mon	1.945	1.985	###	1.975	12,980,885	12,883,528	76.2	76.2	###
2011-Mar-18 Fri	###	1.955	###	###	13,356,220	###	62.5	62.5	0.0
2011-Mar-17 Thu	1.88	###	1.86	###	19,833,678	18,445,320	###	###	0.0
2011-Mar-16 Wed	###	###	1.89	###	22,308,243	21,081,289	###	###	0.0
2011-Mar-15 Tue	1.985	###	1.85	1.885	29,940,724	###	33.9	33.9	0.1
2011-Mar-14 Mon	###	###	1.86	2	45,564,875	###	98.0	98.0	0.1
2011-Mar-11 Fri	1.84	###	1.83	1.855	18,743,550	17,150,348	###	###	0.1
2011-Mar-10 Thu	###	###	1.855	###			23.1	23.1	0.0
2011-Mar-09 Wed	###	###	1.925	###	18,352,440	17,664,223	37.8	37.8	0.0
2011-Mar-08 Tue	1.975	1.975	###	1.945	21,216,552	20,951,345	21.4	21.4	0.1
2011-Mar-07 Mon	###	###	###	1.975			43.7	43.7	###
2011-Mar-04 Fri	###	###	###	###			16.3	16.3	0.0
2011-Mar-03 Thu	###	###	###	2	28,214,453	0	20.5	20.5	0.1
2011-Mar-02 Wed	###	###	###	###	26,303,952	0	###	###	0.0
2011-Mar-01 Tue	###	###	###	###			27.7	27.7	0.0
2011-Feb-28 Mon	###	###	###	###			22.3	22.3	0.0
2011-Feb-25 Fri	###	###	###	###			61.4	61.4	0.0
2011-Feb-24 Thu	###	2.2	###	###	20,571,550	###	###	###	0.0
2011-Feb-23 Wed	###	2.23	###	2.2			###	###	0.2
2011-Feb-22 Tue	2.27	2.29	###	2.2	18,016,126	###	25.1	25.1	0.2
2011-Feb-21 Mon	2.27	###	2.2	###	36,176,243	###	85.5	85.5	0.0
2011-Feb-18 Fri	###	###	###	###	16,974,157	0	81.7	81.7	0.0
2011-Feb-17 Thu	###	###	2.28	###			###	###	0.0
2011-Feb-16 Wed	2.25	###	2.25	2.29			82.3	82.3	###
2011-Feb-15 Tue	2.26	2.28	2.24	2.25			31.9	31.9	###
2011-Feb-14 Mon	###	2.26	###	2.26			###	###	###
2011-Feb-11 Fri	###	###	###	###	4,445,085	0	###	###	0.0
2011-Feb-10 Thu	###	2.2	###	###			70.5	70.5	0.0
2011-Feb-09 Wed	2.2	2.24	###	###			###	###	0.0
2011-Feb-08 Tue	###	2.2	###	###	11,604,085	###	32.7	32.7	0.0
2011-Feb-07 Mon	2.2	2.21	###	###			###	###	0.0
2011-Feb-04 Fri	###	2.21	###	2.2			66.1	66.1	0.2
2011-Feb-03 Thu	###	###	###	###			72.9	72.9	0.0
2011-Feb-02 Wed	###	###	###	###	7,593,974	0	###	###	0.0
2011-Feb-01 Tue	###	###	###	###			25.7	25.7	0.0
2011-Jan-31 Mon	###	###	###	###			72.3	72.3	0.0
2011-Jan-28 Fri	###	###	###	###	16,247,243	0	41.5	41.5	0.0
2011-Jan-27 Thu	###	###	###	###			###	###	0.0
2011-Jan-25 Tue	###	###	###	###	14,324,628	0	72.3	72.3	0.0
2011-Jan-24 Mon	###	###	###	###	8,581,576	0	84.4	84.4	0.0
2011-Jan-21 Fri	###	###	###	###			22.4	22.4	0.0
2011-Jan-20 Thu	###	###	###	###			###	###	0.0
2011-Jan-19 Wed	###	###	###	###			62.4	62.4	0.0
2011-Jan-18 Tue	###	###	###	###	22,544,328	0	31.1	31.1	0.0
2011-Jan-17 Mon	2.22	2.24	###	2.2	6,752,745	7,563,074	35.6	35.6	0.2
2011-Jan-14 Fri	###	2.24	###	2.21	13,564,875	###	69.5	69.5	0.2
2011-Jan-13 Thu	2.22	2.23	###	###			###	###	0.0
2011-Jan-12 Wed	2.2	2.25	###	2.21	15,229,828	17,133,556	###	###	0.2
2011-Jan-11 Tue	###	###	###	###	8,961,327	0	###	###	0.0
2011-Jan-10 Mon	###	2.2	###	2.2			###	###	0.2
2011-Jan-07 Fri	2.22	2.23	###	2.2	11,927,383	###	30.0	30.0	0.2
2011-Jan-06 Thu	2.26	2.28	2.2	2.24			28.6	28.6	###
2011-Jan-05 Wed	###	###	2.25	2.25			###	###	###
2011-Jan-04 Tue	2.28	###	2.26	###			76.8	76.8	0.0
2010-Dec-31 Fri	2.27	2.29	2.25	2.25	3,561,259	8,084,057	21.9	21.9	###
2010-Dec-30 Thu	2.28	###	2.27	2.28	4,658,226	5,287,086	###	###	0.2
2010-Dec-29 Wed	###	###	2.27	2.28			###	###	0.2
2010-Dec-24 Fri	###	###	2.28	2.29	10,542,881	12,018,884	30.7	30.7	###
2010-Dec-23 Thu	###	###	2.27	###	8,718,281	9,895,248	###	###	0.0
2010-Dec-22 Wed	###	###	2.25	###			###	###	0.0
2010-Dec-21 Tue	2.29	###	2.29	###	12,560,873	###	###	###	0.0
2010-Dec-20 Mon	2.29	###	2.28	2.28			39.9	39.9	0.2
2010-Dec-17 Fri	###	###	2.24	2.29			22.6	22.6	###
2010-Dec-16 Thu	2.28	###	2.26	###	32,287,425	###	###	###	0.0
2010-Dec-15 Wed	###	2.26	###	2.26			86.8	86.8	###
2010-Dec-14 Tue	###	###	###	###	20,290,083	0	###	###	0.0
2010-Dec-13 Mon	###	###	###	###	7,004,250	0	###	###	0.0
2010-Dec-10 Fri	###	###	###	###	15,138,158	0	###	###	0.0
2010-Dec-09 Thu	###	###	###	###	12,533,582	0	81.1	81.1	0.0
2010-Dec-08 Wed	###	###	###	###	7,890,026	0	###	###	0.0
2010-Dec-07 Tue	###	###	###	###			###	###	0.0
2010-Dec-06 Mon	###	###	###	###	9,158,348	0	###	###	0.0
2010-Dec-03 Fri	###	###	###	###			###	###	0.0
2010-Dec-02 Thu	1.985	###	###	###			86.3	86.3	0.0
2010-Dec-01 Wed	###	###	###	###	12,824,220	0	68.6	68.6	0.0
2010-Nov-30 Tue	###	1.975	###	###	21,285,253	21,019,187	###	###	0.0
2010-Nov-29 Mon	###	###	1.875	###	10,700,654	###	###	###	0.0
2010-Nov-26 Fri	1.925	###	1.89	###	16,058,084	15,174,889	###	###	0.0
2010-Nov-25 Thu	1.925	1.955	###	###	13,395,352	13,093,956	###	###	0.0
2010-Nov-24 Wed	1.88	###	1.875	###			###	###	0.0
2010-Nov-23 Tue	###	###	1.88	###	21,267,675	###	###	###	0.0
2010-Nov-22 Mon	###	###	###	###			###	###	0.0
2010-Nov-19 Fri	###	###	###	###			22.3	22.3	0.0
2010-Nov-18 Thu	###	###	1.955	2			78.1	78.1	0.1
2010-Nov-17 Wed	###	###	###	###			33.4	33.4	0.0
2010-Nov-16 Tue	###	###	1.975	###			###	###	0.0
2010-Nov-15 Mon	###	###	###	###			###	###	0.0
2010-Nov-12 Fri	1.955	###	###	###	37,320,281	0	###	###	0.0
2010-Nov-11 Thu	1.88	1.985	1.845	###	59,067,020	113,113,343	89.4	89.4	0.0
2010-Nov-10 Wed	1.925	###	1.87	1.875	28,438,250	###	###	###	###
2010-Nov-09 Tue	###	###	###	###			28.7	28.7	0.0
2010-Nov-08 Mon	###	1.985	###	###	26,098,280	25,902,542	22.6	22.6	0.0
2010-Nov-05 Fri	###	###	1.975	###	26,695,157	###	###	###	0.0
2010-Nov-04 Thu	###	###	1.985	###			18.8	18.8	0.0
2010-Nov-03 Wed	###	###	###	###	12,860,380	0	67.1	67.1	0.0
2010-Nov-02 Tue	###	###	2	###			30.2	30.2	0.0
2010-Nov-01 Mon	###	###	###	###	13,913,158	0	###	###	0.0
2010-Oct-29 Fri	###	###	###	###	26,833,121	0	###	###	0.0
2010-Oct-28 Thu	###	###	###	###	20,932,853	0	###	###	0.0
2010-Oct-27 Wed	###	###	###	###	23,500,558	0	21.5	21.5	0.0
2010-Oct-26 Tue	###	###	###	###	15,511,971	0	29.4	29.4	0.0
2010-Oct-25 Mon	###	###	###	###			###	###	0.0
2010-Oct-22 Fri	###	###	###	###			28.0	28.0	0.0
2010-Oct-21 Thu	###	###	###	###	14,464,783	0	###	###	0.0
2010-Oct-20 Wed	###	###	###	###	12,437,645	0	77.6	77.6	0.0
2010-Oct-19 Tue	###	###	###	###	12,747,077	0	###	###	0.0
2010-Oct-18 Mon	###	###	###	###	53,703,344	0	###	###	0.0
2010-Oct-15 Fri	###	###	###	###	15,831,346	0	###	###	0.0
2010-Oct-14 Thu	###	2.2	###	###	26,907,926	###	###	###	0.0
2010-Oct-13 Wed	2.2	2.21	###	###			###	###	0.0
2010-Oct-12 Tue	2.23	2.24	###	###			25.6	25.6	0.0
2010-Oct-11 Mon	2.25	2.26	2.22	2.23			28.0	28.0	###
2010-Oct-08 Fri	2.26	2.27	2.22	2.24			###	###	###
2010-Oct-07 Thu	2.28	###	2.25	2.27	27,609,485	31,060,670	###	###	0.2
2010-Oct-06 Wed	2.22	###	2.21	2.27	33,571,947	###	###	###	0.2
2010-Oct-05 Tue	###	###	###	###			###	###	0.0
2010-Oct-04 Mon	2.2	2.21	###	2.2	8,728,475	###	###	###	0.2
2010-Oct-01 Fri	2.21	2.22	###	###	13,600,247	15,096,274	###	###	0.0
2010-Sep-30 Thu	2.24	2.26	2.2	2.2	17,275,257	38,523,823	###	###	0.2
2010-Sep-29 Wed	2.29	###	2.23	2.25			###	###	###
2010-Sep-28 Tue	2.27	2.29	2.26	2.28			###	###	0.2
2010-Sep-27 Mon	###	###	2.29	###			16.5	16.5	0.0
2010-Sep-24 Fri	###	###	2.29	2.29			###	###	###
2010-Sep-23 Thu	###	###	###	###			76.5	76.5	0.0
2010-Sep-22 Wed	###	###	###	###	13,282,686	0	###	###	0.0
2010-Sep-21 Tue	2.44	2.45	###	###			20.2	20.2	0.0
2010-Sep-20 Mon	###	2.42	###	2.4	9,345,073	###	###	###	###
2010-Sep-17 Fri	2.45	2.47	2.43	2.44	15,363,920	###	###	###	0.2
2010-Sep-16 Thu	2.5	2.51	2.41	2.42	26,473,557	65,124,950	14.7	14.7	0.2
2010-Sep-15 Wed	2.49	2.55	2.46	2.53			80.4	80.4	###
2010-Sep-14 Tue	2.48	2.55	2.47	2.52	25,379,940	63,703,649	80.1	80.1	###
2010-Sep-13 Mon	###	2.47	###	2.47			###	###	###
2010-Sep-10 Fri	###	###	###	###			25.9	25.9	0.0
2010-Sep-09 Thu	###	###	###	###	11,509,785	0	###	###	0.0
2010-Sep-08 Wed	###	###	###	###			27.0	27.0	0.0
2010-Sep-07 Tue	###	2.4	###	###	27,403,651	32,884,381	74.4	74.4	0.0
2010-Sep-06 Mon	2.27	###	2.26	###	17,097,879	###	82.4	82.4	0.0
2010-Sep-03 Fri	2.23	2.26	2.22	2.24			69.1	69.1	###
2010-Sep-02 Thu	2.29	###	2.21	2.22	8,244,185	9,109,824	###	###	0.2
2010-Sep-01 Wed	###	2.25	###	2.23			###	###	###
2010-Aug-31 Tue	###	###	###	###			71.5	71.5	0.0
2010-Aug-30 Mon	###	###	###	###	11,325,443	0	###	###	0.0
2010-Aug-27 Fri	###	###	###	###			78.7	78.7	0.0
2010-Aug-26 Thu	###	###	###	###	19,653,176	0	18.1	18.1	0.0
2010-Aug-25 Wed	###	###	###	###	22,835,641	0	###	###	0.0
2010-Aug-24 Tue	2.23	2.25	2.2	2.22	10,808,951	###	###	###	0.2
2010-Aug-23 Mon	2.23	2.28	2.23	2.24	11,513,444	###	###	###	###
2010-Aug-20 Fri	2.25	2.29	2.23	2.24			###	###	###
2010-Aug-19 Thu	2.29	###	2.27	###	16,872,080	###	###	###	0.0
2010-Aug-18 Wed	###	###	2.26	2.27			13.1	13.1	0.2
2010-Aug-17 Tue	2.4	2.41	###	###	24,096,085	29,035,782	###	###	0.0
2010-Aug-16 Mon	2.42	2.44	###	###			19.5	19.5	0.0
2010-Aug-13 Fri	2.26	###	2.26	###	12,278,127	13,874,283	###	###	0.0
2010-Aug-12 Thu	2.28	###	2.25	2.26	17,391,924	###	###	###	###
2010-Aug-11 Wed	###	###	###	###			27.3	27.3	0.0
2010-Aug-10 Tue	2.45	2.46	###	###	10,497,042	###	21.9	21.9	0.0
2010-Aug-09 Mon	2.43	2.47	2.41	2.45			###	###	0.2
2010-Aug-06 Fri	2.45	2.46	2.43	2.45			66.6	66.6	0.2
2010-Aug-05 Thu	2.44	2.48	2.44	2.47			###	###	###
2010-Aug-04 Wed	2.47	2.48	2.42	2.42			###	###	0.2
2010-Aug-03 Tue	2.47	2.48	2.45	2.47			69.8	69.8	###
2010-Aug-02 Mon	###	2.42	###	2.42	8,473,247	10,252,628	###	###	0.2
2010-Jul-30 Fri	2.4	2.41	###	###			19.8	19.8	0.0
2010-Jul-29 Thu	###	2.43	###	2.42	13,890,525	16,876,987	80.6	80.6	0.2
2010-Jul-28 Wed	###	2.52	###	2.4			###	###	###
2010-Jul-27 Tue	2.42	2.43	###	2.41	16,293,028	19,796,029	32.8	32.8	0.2
2010-Jul-26 Mon	2.41	2.43	###	###	13,794,555	16,760,384	25.3	25.3	0.0
2010-Jul-23 Fri	###	###	###	###			###	###	0.0
2010-Jul-22 Thu	2.24	###	2.24	2.29			###	###	###
2010-Jul-21 Wed	2.27	###	2.24	2.26			29.3	29.3	###
2010-Jul-20 Tue	2.2	2.24	###	2.23			###	###	###
2010-Jul-19 Mon	###	2.21	###	###			###	###	0.0
2010-Jul-16 Fri	2.26	2.27	2.22	2.23	9,680,979	###	###	###	###
2010-Jul-15 Thu	2.26	2.28	2.22	2.27	16,538,371	###	###	###	0.2
2010-Jul-14 Wed	2.21	2.24	###	2.23			###	###	###
2010-Jul-13 Tue	2.22	2.23	###	###	9,055,949	10,097,383	###	###	0.0
2010-Jul-12 Mon	2.2	2.24	###	2.22			###	###	0.2
2010-Jul-09 Fri	###	###	###	###	7,859,327	0	69.5	69.5	0.0
2010-Jul-08 Thu	###	###	###	###			###	###	0.0
2010-Jul-07 Wed	###	###	###	###	11,894,622	0	###	###	0.0
2010-Jul-06 Tue	###	###	###	###			69.1	69.1	0.0
2010-Jul-05 Mon	###	###	###	###			74.6	74.6	0.0
2010-Jul-02 Fri	###	###	###	###			25.5	25.5	0.0
2010-Jul-01 Thu	###	###	###	###			###	###	0.0
2010-Jun-30 Wed	###	###	###	###			###	###	0.0
2010-Jun-29 Tue	###	2.22	###	###			###	###	0.0
2010-Jun-28 Mon	2.22	2.23	###	###	12,159,683	13,558,046	###	###	0.0
2010-Jun-25 Fri	2.23	2.23	2.2	2.21			31.2	31.2	0.2
2010-Jun-24 Thu	2.29	###	2.25	2.26	17,482,349	19,667,642	###	###	###
2010-Jun-23 Wed	###	###	2.27	2.27			###	###	0.2
2010-Jun-22 Tue	###	###	###	###			###	###	0.0
2010-Jun-21 Mon	###	2.41	###	2.4	26,904,745	###	85.7	85.7	###
2010-Jun-18 Fri	###	###	2.28	###	10,983,647	12,521,357	26.4	26.4	0.0
2010-Jun-17 Thu	###	###	2.29	###			18.4	18.4	0.0
2010-Jun-16 Wed	###	###	###	###	16,227,675	0	78.1	78.1	0.0
2010-Jun-15 Tue	2.28	###	2.24	2.27	9,553,455	###	33.1	33.1	0.2
2010-Jun-11 Fri	2.29	###	2.26	2.28	13,258,885	14,982,540	31.8	31.8	0.2
2010-Jun-10 Thu	###	2.25	###	2.23	17,468,776	19,652,373	###	###	###
2010-Jun-09 Wed	2.24	2.25	###	###	16,392,028	###	15.5	15.5	0.0
2010-Jun-08 Tue	###	2.26	###	2.23	11,246,482	12,708,524	86.9	86.9	###
2010-Jun-07 Mon	2.2	2.2	###	###			###	###	0.0
2010-Jun-04 Fri	###	###	2.26	2.28	15,978,686	###	16.7	16.7	0.2
2010-Jun-03 Thu	###	###	2.29	###			82.3	82.3	0.0
2010-Jun-02 Wed	2.24	###	2.22	2.24	17,688,927	###	77.9	77.9	###
2010-Jun-01 Tue	###	###	2.23	2.27			13.0	13.0	0.2
2010-May-31 Mon	2.29	###	2.28	###			78.5	78.5	0.0
2010-May-28 Fri	###	###	2.27	###	18,856,829	###	###	###	0.0
2010-May-27 Thu	2.25	2.29	###	2.28			70.7	70.7	0.2
2010-May-26 Wed	2.24	2.27	###	2.25	33,774,787	38,334,383	###	###	###
2010-May-25 Tue	2.24	2.27	###	###			###	###	0.0
2010-May-24 Mon	###	###	2.22	###	23,507,149	###	20.8	20.8	0.0
2010-May-21 Fri	###	###	###	###			92.7	92.7	0.0
2010-May-20 Thu	###	###	2.23	2.24	16,117,148	17,970,620	18.7	18.7	###
2010-May-19 Wed	###	###	2.28	2.29	18,769,554	###	27.8	27.8	###
2010-May-18 Tue	2.45	2.47	###	###			###	###	0.0
2010-May-17 Mon	2.49	2.5	2.41	2.42	12,602,925	30,940,180	25.8	25.8	0.2
2010-May-14 Fri	2.53	2.55	2.51	2.53	7,187,026	18,183,175	###	###	###
2010-May-13 Thu	2.56	2.58	2.53	2.57			63.2	63.2	###
2010-May-12 Wed	2.54	2.58	2.49	2.5			###	###	0.2
2010-May-11 Tue	###	###	2.51	2.51			###	###	###
2010-May-10 Mon	2.51	2.59	2.5	2.59	12,643,879	32,178,672	###	###	0.2
2010-May-07 Fri	2.45	2.54	2.41	2.47			55.5	55.5	###
2010-May-06 Thu	2.53	2.55	2.49	2.52			###	###	###
2010-May-05 Wed	2.47	2.54	2.43	2.51	24,412,446	60,664,928	76.1	76.1	###
2010-May-04 Tue	###	###	2.54	2.55			###	###	0.2
2010-May-03 Mon	###	###	###	###			###	###	0.0
2010-Apr-30 Fri	2.7	2.71	###	###			24.4	24.4	0.0
2010-Apr-29 Thu	2.73	2.74	###	###	11,704,684	###	26.2	26.2	0.0
2010-Apr-28 Wed	2.7	2.74	###	2.73			77.0	77.0	###
2010-Apr-27 Tue	2.78	2.83	2.75	2.76			###	###	0.2
2010-Apr-23 Fri	2.76	2.8	2.74	2.78	10,187,774	###	###	###	0.2
2010-Apr-22 Thu	2.8	2.8	2.75	2.76	9,858,280	27,356,727	24.9	24.9	0.2
2010-Apr-21 Wed	2.82	2.83	2.78	2.81	11,873,671	33,305,647	27.9	27.9	###
2010-Apr-20 Tue	2.79	2.85	2.77	2.81			###	###	###
2010-Apr-19 Mon	2.79	2.81	2.75	2.76	13,286,224	###	30.8	30.8	0.2
2010-Apr-16 Fri	2.88	2.88	2.82	2.86	10,479,658	29,867,025	31.9	31.9	0.2
2010-Apr-15 Thu	###	###	2.86	2.89			32.5	32.5	###
2010-Apr-14 Wed	###	###	2.88	2.89			###	###	###
2010-Apr-13 Tue	###	###	2.87	2.88			###	###	0.2
2010-Apr-12 Mon	###	###	###	###	9,878,673	0	69.3	69.3	0.0
2010-Apr-09 Fri	###	3	2.87	###			###	###	0.0
2010-Apr-08 Thu	###	###	###	###	6,868,841	0	###	###	0.0
2010-Apr-07 Wed	3	3	###	###	14,476,775	###	###	###	0.0
2010-Apr-06 Tue	3	###	###	3			67.3	67.3	0.2
2010-Apr-01 Thu	###	###	###	###			75.5	75.5	0.0
2010-Mar-31 Wed	###	###	###	###			24.7	24.7	0.0
2010-Mar-30 Tue	###	###	###	###	11,815,229	0	###	###	0.0
2010-Mar-29 Mon	2.89	###	2.88	###			81.7	81.7	0.0
2010-Mar-26 Fri	2.88	###	2.83	###	17,728,287	25,085,526	###	###	0.0
2010-Mar-25 Thu	2.86	###	2.82	2.89	16,851,689	23,760,881	###	###	###
2010-Mar-24 Wed	2.89	###	2.87	2.89			###	###	###
2010-Mar-23 Tue	2.78	2.86	2.78	2.85	14,916,876	###	87.2	87.2	###
2010-Mar-22 Mon	2.8	2.8	2.75	2.75			###	###	###
2010-Mar-19 Fri	2.83	2.86	2.82	2.82			###	###	###
2010-Mar-18 Thu	###	###	2.82	2.84	14,204,671	20,028,586	###	###	0.2
2010-Mar-17 Wed	2.86	###	2.83	###	15,042,685	###	78.1	78.1	0.0
2010-Mar-16 Tue	2.77	2.83	2.75	2.82	22,444,089	###	###	###	###
2010-Mar-15 Mon	2.76	2.8	2.74	2.76			###	###	0.2
2010-Mar-12 Fri	2.72	2.76	2.72	2.74			###	###	0.2
2010-Mar-11 Thu	2.73	2.76	2.7	2.71			30.3	30.3	###
2010-Mar-10 Wed	2.71	2.74	###	2.72			###	###	0.2
2010-Mar-09 Tue	2.73	2.75	2.7	2.71			26.1	26.1	###
2010-Mar-08 Mon	2.7	2.73	###	2.72			###	###	0.2
2010-Mar-05 Fri	###	###	###	###	8,984,274	0	###	###	0.0
2010-Mar-04 Thu	2.7	2.7	###	###			16.5	16.5	0.0
2010-Mar-03 Wed	###	###	###	###			79.2	79.2	0.0
2010-Mar-02 Tue	2.51	2.59	2.5	2.58	24,073,845	###	88.9	88.9	0.2
2010-Mar-01 Mon	2.44	2.48	2.43	2.47			###	###	###
2010-Feb-26 Fri	2.42	2.44	###	2.42	19,241,978	###	###	###	0.2
2010-Feb-25 Thu	2.47	2.48	###	2.41			27.5	27.5	0.2
2010-Feb-24 Wed	2.45	2.48	2.43	2.44	14,882,029	36,535,381	###	###	0.2
2010-Feb-23 Tue	2.53	2.53	2.47	2.5			###	###	0.2
2010-Feb-22 Mon	2.52	2.54	2.48	2.53			###	###	###
2010-Feb-19 Fri	2.55	2.57	2.46	2.46			15.1	15.1	0.2
2010-Feb-18 Thu	2.54	2.56	2.5	2.55	21,630,649	54,725,541	###	###	0.2
2010-Feb-17 Wed	2.48	2.52	2.44	2.5			71.7	71.7	0.2
2010-Feb-16 Tue	2.47	2.54	###	2.41	39,893,645	50,664,929	###	###	0.2
2010-Feb-15 Mon	2.48	2.51	2.41	2.48	39,084,742	###	74.2	74.2	0.2
2010-Feb-12 Fri	###	###	2.56	2.56			###	###	0.2
2010-Feb-11 Thu	###	###	2.57	###	26,821,249	###	###	###	0.0
2010-Feb-10 Wed	2.7	2.72	###	###			24.4	24.4	0.0
2010-Feb-09 Tue	2.59	2.59	2.52	2.59			###	###	0.2
2010-Feb-08 Mon	2.58	###	2.58	###			76.0	76.0	0.0
2010-Feb-05 Fri	2.57	2.58	2.53	2.56	16,863,429	###	37.6	37.6	0.2
2010-Feb-04 Thu	###	2.72	###	###			###	###	0.0
2010-Feb-03 Wed	2.71	2.74	###	2.7	18,186,824	24,915,948	###	###	0.2
2010-Feb-02 Tue	2.55	###	2.54	###	24,461,682	###	###	###	0.0
2010-Feb-01 Mon	###	###	2.47	2.5			23.1	23.1	0.2
2010-Jan-29 Fri	###	###	###	###	21,544,258	0	###	###	0.0
2010-Jan-28 Thu	2.75	2.76	###	###	29,869,887	41,220,444	###	###	0.0
2010-Jan-27 Wed	2.81	2.83	2.7	2.71	33,353,742	###	###	###	###
2010-Jan-25 Mon	2.83	2.86	2.8	2.84	16,413,157	###	###	###	0.2
2010-Jan-22 Fri	2.85	2.87	2.82	2.87			###	###	###
2010-Jan-21 Thu	###	###	###	###			35.1	35.1	0.0
2010-Jan-20 Wed	###	###	###	3			###	###	0.2
2010-Jan-19 Tue	###	###	3	###			22.7	22.7	0.0
2010-Jan-18 Mon	###	###	3	###			###	###	0.0
2010-Jan-15 Fri	###	###	###	###			22.3	22.3	0.0
2010-Jan-14 Thu	###	###	###	###			###	###	0.0
2010-Jan-13 Wed	###	###	###	###			###	###	0.0
2010-Jan-12 Tue	3.28	3.28	###	###			14.9	14.9	0.0
2010-Jan-11 Mon	3.28	###	3.26	###	14,632,983	###	###	###	0.0
2010-Jan-08 Fri	3.26	3.27	3.22	3.24			###	###	###
2010-Jan-07 Thu	3.21	3.28	3.21	3.23	15,909,844	51,627,443	72.1	72.1	###
2010-Jan-06 Wed	3.2	3.22	###	3.21	16,705,752	###	67.3	67.3	###
2010-Jan-05 Tue	###	3.23	###	3.22			80.3	80.3	0.2
2010-Jan-04 Mon	###	###	###	###	6,319,923	0	65.4	65.4	0.0
2009-Dec-31 Thu	###	###	###	###	10,164,551	0	###	###	0.0
2009-Dec-30 Wed	###	###	3	###	11,401,175	###	###	###	0.0
2009-Dec-29 Tue	###	###	###	###	9,712,621	0	###	###	0.0
2009-Dec-24 Thu	3	###	###	###			16.5	16.5	0.0
2009-Dec-23 Wed	###	3	###	###	16,008,876	###	70.5	70.5	0.0
2009-Dec-22 Tue	###	###	###	###	14,096,073	0	###	###	0.0
2009-Dec-21 Mon	2.85	###	2.85	###			84.2	84.2	0.0
2009-Dec-18 Fri	2.82	2.85	2.79	2.83			69.9	69.9	0.2
2009-Dec-17 Thu	2.84	2.87	2.82	2.85			###	###	###
2009-Dec-16 Wed	2.84	2.86	2.81	2.83	16,115,281	45,686,821	###	###	0.2
2009-Dec-15 Tue	2.85	###	2.83	2.85			68.7	68.7	###
2009-Dec-14 Mon	2.81	2.86	2.79	2.86	10,368,952	29,292,289	###	###	0.2
2009-Dec-11 Fri	2.85	2.86	2.77	2.79	10,918,781	###	17.0	17.0	###
2009-Dec-10 Thu	2.87	2.87	2.8	2.82	19,459,047	###	24.7	24.7	###
2009-Dec-09 Wed	2.85	2.87	2.82	2.84			###	###	0.2
2009-Dec-08 Tue	###	###	2.87	###			###	###	0.0
2009-Dec-07 Mon	###	###	2.86	2.89			###	###	###
2009-Dec-04 Fri	2.86	###	2.8	###			81.2	81.2	0.0
2009-Dec-03 Thu	###	###	2.86	2.88			###	###	0.2
2009-Dec-02 Wed	2.88	###	2.87	###	25,963,871	37,258,154	###	###	0.0
2009-Dec-01 Tue	2.73	2.84	2.72	2.82			###	###	###
2009-Nov-30 Mon	2.7	2.76	###	2.71			###	###	###
2009-Nov-27 Fri	2.71	2.71	###	###	25,488,859	###	###	###	0.0
2009-Nov-26 Thu	2.77	2.79	2.73	2.76	11,614,770	###	39.4	39.4	0.2
2009-Nov-25 Wed	2.81	2.82	2.72	2.75			###	###	###
2009-Nov-24 Tue	2.89	###	2.8	2.81	16,842,729	23,579,820	###	###	###
2009-Nov-23 Mon	###	###	2.87	2.87	6,926,588	9,939,653	24.3	24.3	###
2009-Nov-20 Fri	2.82	###	2.8	###	25,046,857	###	89.9	89.9	0.0
2009-Nov-19 Thu	2.88	2.89	2.83	2.86	11,327,759	###	33.8	33.8	0.2
2009-Nov-18 Wed	2.88	###	2.86	2.88			###	###	0.2
2009-Nov-17 Tue	###	###	2.87	2.88	17,067,554	###	22.6	22.6	0.2
2009-Nov-16 Mon	###	###	2.87	###	16,637,529	23,874,854	76.9	76.9	0.0
2009-Nov-13 Fri	2.84	2.87	2.82	2.87			74.6	74.6	###
2009-Nov-12 Thu	###	###	2.87	2.89	33,561,751	###	6.8	6.8	###
2009-Nov-11 Wed	###	###	###	###	11,797,273	0	68.9	68.9	0.0
2009-Nov-10 Tue	###	###	###	###	12,471,850	0	###	###	0.0
2009-Nov-09 Mon	###	###	###	###	12,288,840	0	76.3	76.3	0.0
2009-Nov-06 Fri	###	###	###	###	9,508,189	0	25.5	25.5	0.0
2009-Nov-05 Thu	###	###	2.85	###			23.0	23.0	0.0
2009-Nov-04 Wed	###	###	###	###			83.3	83.3	0.0
2009-Nov-03 Tue	###	3	###	###			22.6	22.6	0.0
2009-Nov-02 Mon	###	###	2.89	###			###	###	0.0
2009-Oct-30 Fri	###	###	###	###			###	###	0.0
2009-Oct-29 Thu	###	3	2.88	###			###	###	0.0
2009-Oct-28 Wed	###	###	###	###	19,385,076	0	29.1	29.1	0.0
2009-Oct-27 Tue	3.2	3.22	###	###			###	###	0.0
2009-Oct-26 Mon	3.29	###	3.23	3.28	6,591,841	10,645,823	###	###	0.2
2009-Oct-23 Fri	###	###	3.28	###			###	###	0.0
2009-Oct-22 Thu	###	###	3.27	###	20,301,283	###	###	###	0.0
2009-Oct-21 Wed	###	###	###	###			71.3	71.3	0.0
2009-Oct-20 Tue	###	3.4	###	###	19,345,652	###	83.0	83.0	0.0
2009-Oct-19 Mon	3.25	3.26	3.21	3.25			72.5	72.5	0.2
2009-Oct-16 Fri	3.29	###	3.25	3.29	12,934,529	###	###	###	###
2009-Oct-15 Thu	###	###	3.26	3.29	32,682,379	53,272,277	###	###	###
2009-Oct-14 Wed	###	3.25	###	3.23			###	###	###
2009-Oct-13 Tue	###	###	###	###			82.9	82.9	0.0
2009-Oct-12 Mon	###	###	3	###	10,124,243	###	###	###	0.0
2009-Oct-09 Fri	###	###	###	3			###	###	0.2
2009-Oct-08 Thu	###	###	###	###	10,045,821	0	67.9	67.9	0.0
2009-Oct-07 Wed	###	###	###	###			76.0	76.0	0.0
2009-Oct-06 Tue	###	###	2.88	###			74.7	74.7	0.0
2009-Oct-05 Mon	2.88	2.89	2.85	2.86			###	###	0.2
2009-Oct-02 Fri	###	###	2.88	2.88			36.1	36.1	0.2
2009-Oct-01 Thu	###	###	###	###	17,324,125	0	78.7	78.7	0.0
2009-Sep-30 Wed	###	###	###	###			68.2	68.2	0.0
2009-Sep-29 Tue	3	###	###	###			###	###	0.0
2009-Sep-28 Mon	3	###	###	###			###	###	0.0
2009-Sep-25 Fri	###	###	###	###			###	###	0.0
2009-Sep-24 Thu	###	###	###	###	9,358,644	0	###	###	0.0
2009-Sep-23 Wed	###	###	###	###			68.7	68.7	0.0
2009-Sep-22 Tue	###	###	###	###	14,127,021	0	23.0	23.0	0.0
2009-Sep-21 Mon	###	###	###	###			36.6	36.6	0.0
2009-Sep-18 Fri	###	###	###	###			74.1	74.1	0.0
2009-Sep-17 Thu	###	###	###	###			68.8	68.8	0.0
2009-Sep-16 Wed	###	###	###	###	17,468,844	0	67.2	67.2	0.0
2009-Sep-15 Tue	###	###	###	3	16,429,422	0	32.3	32.3	0.2
2009-Sep-14 Mon	###	###	###	###	14,182,628	0	18.3	18.3	0.0
2009-Sep-11 Fri	###	###	###	###	16,266,584	0	18.1	18.1	0.0
2009-Sep-10 Thu	###	###	###	###	37,044,749	0	76.7	76.7	0.0
2009-Sep-09 Wed	###	3	###	###			79.9	79.9	0.0
2009-Sep-08 Tue	2.89	###	2.86	2.89	21,526,746	30,783,246	61.4	61.4	###
2009-Sep-07 Mon	###	###	2.83	###	23,238,823	###	###	###	0.0
2009-Sep-04 Fri	###	###	2.88	2.89			###	###	###
2009-Sep-03 Thu	###	###	2.85	###	14,092,170	20,081,342	###	###	0.0
2009-Sep-02 Wed	###	###	2.87	###	18,906,258	27,130,480	30.5	30.5	0.0
2009-Sep-01 Tue	2.84	###	2.81	###	22,108,847	###	94.4	94.4	0.0
2009-Aug-31 Mon	###	3	2.86	2.86	15,321,725	44,892,654	###	###	0.2
2009-Aug-28 Fri	###	###	###	###	21,753,475	0	28.2	28.2	0.0
2009-Aug-27 Thu	###	###	2.88	2.88			###	###	0.2
2009-Aug-26 Wed	###	###	###	###	21,418,740	0	###	###	0.0
2009-Aug-25 Tue	###	###	3	###	13,042,278	###	26.9	26.9	0.0
2009-Aug-24 Mon	###	###	###	###	19,130,955	0	66.0	66.0	0.0
2009-Aug-21 Fri	###	###	###	###			###	###	0.0
2009-Aug-20 Thu	###	###	###	###	21,073,459	0	###	###	0.0
2009-Aug-19 Wed	###	###	###	###	36,096,586	0	###	###	0.0
2009-Aug-18 Tue	###	###	2.89	###			73.0	73.0	0.0
2009-Aug-17 Mon	###	###	###	###	33,287,428	0	4.4	4.4	0.0
2009-Aug-14 Fri	###	3.41	3.29	###			###	###	0.0
2009-Aug-13 Thu	3.26	3.29	3.22	3.25	19,260,021	###	###	###	0.2
2009-Aug-12 Wed	3.26	3.29	###	###	17,872,156	###	14.9	14.9	0.0
2009-Aug-11 Tue	3.28	###	3.21	###			###	###	0.0
2009-Aug-10 Mon	3.28	###	3.28	###			74.1	74.1	0.0
2009-Aug-07 Fri	3.2	3.24	###	3.22	18,599,971	30,131,953	73.9	73.9	0.2
2009-Aug-06 Thu	###	3.24	###	###			###	###	0.0
2009-Aug-05 Wed	###	###	###	###	34,744,120	0	4.7	4.7	0.0
2009-Aug-04 Tue	3.42	3.45	###	###			19.5	19.5	0.0
2009-Aug-03 Mon	###	3.44	3.28	###	17,124,486	57,538,272	###	###	0.0
2009-Jul-31 Fri	3.25	3.48	3.22	###			85.9	85.9	0.0
2009-Jul-30 Thu	###	3.2	###	###			###	###	0.0
2009-Jul-29 Wed	###	3.28	###	###			###	###	0.0
2009-Jul-28 Tue	###	3.24	###	###			###	###	0.0
2009-Jul-27 Mon	###	###	###	###			82.8	82.8	0.0
2009-Jul-24 Fri	###	###	###	###	15,662,974	0	###	###	0.0
2009-Jul-23 Thu	2.77	###	2.77	###			88.1	88.1	0.0
2009-Jul-22 Wed	2.85	2.89	2.76	2.77			###	###	0.2
2009-Jul-21 Tue	###	###	2.87	###			###	###	0.0
2009-Jul-20 Mon	2.82	###	2.81	2.86			76.0	76.0	0.2
2009-Jul-17 Fri	2.86	###	2.8	2.8	45,859,441	###	###	###	0.2
2009-Jul-16 Thu	###	2.8	###	2.77	50,318,743	70,446,240	###	###	0.2
2009-Jul-15 Wed	2.49	2.58	2.48	2.58			###	###	0.2
2009-Jul-14 Tue	2.4	2.47	2.4	2.46			81.8	81.8	0.2
2009-Jul-13 Mon	###	2.4	###	###	14,678,021	17,613,625	###	###	0.0
2009-Jul-10 Fri	2.45	2.45	###	2.42	19,864,751	###	###	###	0.2
2009-Jul-09 Thu	2.29	2.44	2.28	2.44	25,220,146	59,519,544	###	###	0.2
2009-Jul-08 Wed	2.28	###	2.25	2.28			###	###	0.2
2009-Jul-07 Tue	2.26	###	2.25	###	42,532,049	47,848,555	90.3	90.3	0.0
2009-Jul-06 Mon	###	###	2.25	2.28			14.3	14.3	0.2
2009-Jul-03 Fri	2.44	2.44	###	###	41,564,951	50,709,240	10.9	10.9	0.0
2009-Jul-02 Thu	2.51	2.53	2.47	2.5			###	###	0.2
2009-Jul-01 Wed	2.47	2.53	2.45	2.47			71.7	71.7	###
2009-Jun-30 Tue	2.58	2.59	2.52	2.53	23,135,640	###	24.7	24.7	###
2009-Jun-29 Mon	2.53	###	2.52	2.52	32,102,559	40,449,224	41.5	41.5	###
2009-Jun-26 Fri	2.56	###	2.51	2.52	30,954,844	38,848,329	24.9	24.9	###
2009-Jun-25 Thu	2.52	2.55	2.5	2.51			###	###	###
2009-Jun-24 Wed	2.47	2.53	2.45	2.48	45,936,477	114,381,827	70.4	70.4	0.2
2009-Jun-23 Tue	2.45	2.5	2.43	2.46	26,296,624	64,821,178	82.1	82.1	0.2
2009-Jun-22 Mon	###	###	2.51	###	15,432,371	19,367,625	40.7	40.7	0.0
2009-Jun-19 Fri	2.52	###	2.48	###	28,176,374	###	90.5	90.5	0.0
2009-Jun-18 Thu	2.5	2.54	2.41	2.41	35,634,620	88,195,684	###	###	0.2
2009-Jun-17 Wed	2.51	2.52	2.45	2.47			29.6	29.6	###
2009-Jun-16 Tue	2.58	###	2.51	2.51	25,234,822	###	###	###	###
2009-Jun-15 Mon	2.79	2.82	###	###			10.9	10.9	0.0
2009-Jun-12 Fri	###	###	2.8	2.84			15.1	15.1	0.2
2009-Jun-11 Thu	2.74	2.85	2.72	2.82			###	###	###
2009-Jun-10 Wed	2.57	2.75	2.56	2.75			93.5	93.5	###
2009-Jun-09 Tue	2.52	2.55	2.46	2.5			36.2	36.2	0.2
2009-Jun-05 Fri	2.71	2.77	2.58	###	22,123,124	59,179,356	13.6	13.6	0.0
2009-Jun-04 Thu	2.59	###	2.54	###	33,209,656	###	83.0	83.0	0.0
2009-Jun-03 Wed	2.74	2.75	###	###			15.5	15.5	0.0
2009-Jun-02 Tue	2.71	2.79	###	2.72			###	###	0.2
2009-Jun-01 Mon	2.51	###	2.45	###			###	###	0.0
2009-May-29 Fri	###	2.48	###	###	76,019,125	###	###	###	0.0
2009-May-28 Thu	###	###	###	###	37,354,029	0	###	###	0.0
2009-May-27 Wed	###	2.2	###	###	19,332,577	###	77.9	77.9	0.0
2009-May-26 Tue	###	###	###	###	15,568,124	0	###	###	0.0
2009-May-25 Mon	###	###	###	###			###	###	0.0
2009-May-22 Fri	###	###	###	###	16,116,457	0	76.3	76.3	0.0
2009-May-21 Thu	###	###	###	###			85.5	85.5	0.0
2009-May-20 Wed	###	###	2	###			28.8	28.8	0.0
2009-May-19 Tue	###	###	###	###			###	###	0.0
2009-May-18 Mon	###	###	1.86	###			90.9	90.9	0.0
2009-May-15 Fri	###	###	###	###	22,258,189	0	###	###	0.0
2009-May-14 Thu	2.2	2.21	2	###			7.3	7.3	0.0
2009-May-13 Wed	###	###	2.23	2.23	17,442,042	19,447,876	11.6	11.6	###
2009-May-12 Tue	###	###	2.29	###	16,608,950	19,017,247	74.6	74.6	0.0
2009-May-11 Mon	###	###	2.23	###			###	###	0.0
2009-May-08 Fri	2.45	2.48	###	###			###	###	0.0
2009-May-07 Thu	2.25	2.52	###	2.52			94.7	94.7	###
2009-May-06 Wed	2.57	2.57	2.57	2.57	0				###
2009-May-05 Tue	2.57	2.57	2.57	2.57	0				###
2009-May-04 Mon	###	2.57	###	2.57			90.2	90.2	###
2009-May-01 Fri	###	###	2.29	###			75.3	75.3	0.0
2009-Apr-30 Thu	###	2.4	###	###			###	###	0.0
2009-Apr-29 Wed	2.47	2.48	2.26	2.29			5.5	5.5	###
2009-Apr-28 Tue	2.59	###	2.48	2.49			13.0	13.0	0.2
2009-Apr-27 Mon	###	###	2.59	###	4,647,580	###	###	###	0.0
2009-Apr-24 Fri	###	2.71	2.56	2.58	15,819,047	41,683,188	###	###	0.2
2009-Apr-23 Thu	2.55	###	2.54	###	7,425,870	9,430,854	82.5	82.5	0.0
2009-Apr-22 Wed	###	###	2.52	2.57	6,734,441	###	###	###	###
2009-Apr-21 Tue	###	###	2.55	2.57	4,494,745	###	###	###	###
2009-Apr-20 Mon	###	2.72	###	###			77.5	77.5	0.0
2009-Apr-17 Fri	###	###	###	###	8,980,020	0	21.0	21.0	0.0
2009-Apr-16 Thu	2.73	2.76	2.55	###	19,571,424	###	###	###	0.0
2009-Apr-15 Wed	2.87	2.89	2.75	2.75	8,416,474	23,734,456	9.5	9.5	###
2009-Apr-14 Tue	2.83	###	2.77	###	10,115,471	14,009,927	82.9	82.9	0.0
2009-Apr-09 Thu	2.7	2.77	###	2.73	6,157,055	8,527,521	68.8	68.8	###
2009-Apr-08 Wed	2.77	2.79	###	###	6,922,083	###	###	###	0.0
2009-Apr-07 Tue	3	###	2.76	2.87			###	###	###
2009-Apr-06 Mon	3	###	###	###			###	###	0.0
2009-Apr-03 Fri	2.81	###	2.71	###			###	###	0.0
2009-Apr-02 Thu	2.5	2.72	2.49	2.71			91.9	91.9	###
2009-Apr-01 Wed	2.55	2.57	2.45	2.48			18.5	18.5	0.2
2009-Mar-31 Tue	###	###	2.53	2.57			18.8	18.8	###
2009-Mar-30 Mon	2.79	2.79	###	###	4,355,845	###	12.9	12.9	0.0
2009-Mar-27 Fri	2.83	2.86	2.73	2.79			18.9	18.9	###
2009-Mar-26 Thu	###	2.8	2.55	2.77	11,690,240	###	85.0	85.0	0.2
2009-Mar-25 Wed	2.48	###	###	2.59			85.6	85.6	0.2
2009-Mar-24 Tue	###	###	2.47	2.5			###	###	0.2
2009-Mar-23 Mon	2.5	2.57	2.43	2.55			72.9	72.9	0.2
2009-Mar-20 Fri	2.52	2.58	2.51	2.52			###	###	###
2009-Mar-19 Thu	2.41	2.49	2.4	2.47			###	###	###
2009-Mar-18 Wed	###	2.53	###	2.4			###	###	###
2009-Mar-17 Tue	###	###	2.26	###	11,970,872	13,527,085	70.6	70.6	0.0
2009-Mar-16 Mon	2.29	###	###	2.25	9,049,421	0	18.2	18.2	###
2009-Mar-13 Fri	2.29	###	2.24	2.28	8,708,684	9,753,726	###	###	0.2
2009-Mar-12 Thu	###	###	2.22	2.24			###	###	###
2009-Mar-11 Wed	2.46	2.46	###	2.4	8,356,189	###	###	###	###
2009-Mar-10 Tue	###	2.45	###	###	6,370,884	###	###	###	0.0
2009-Mar-09 Mon	###	2.46	###	2.44			91.1	91.1	0.2
2009-Mar-06 Fri	2.2	###	###	2.28	6,206,243	0	86.8	86.8	0.2
2009-Mar-05 Thu	2.29	###	2.22	2.24	8,361,877	9,281,683	22.2	22.2	###
2009-Mar-04 Wed	###	2.29	###	2.2	5,154,526	###	80.4	80.4	0.2
2009-Mar-03 Tue	2.22	2.24	###	2.22			74.5	74.5	0.2
2009-Mar-02 Mon	2.21	###	###	2.29			###	###	###
2009-Feb-27 Fri	###	###	###	2.23			8.1	8.1	###
2009-Feb-26 Thu	###	2.45	###	###			###	###	0.0
2009-Feb-25 Wed	###	###	###	###	5,860,621	0	###	###	0.0
2009-Feb-24 Tue	###	2.73	2.54	2.55			###	###	0.2
2009-Feb-23 Mon	###	###	2.78	2.78			11.7	11.7	0.2
2009-Feb-20 Fri	###	###	###	###	2,985,928	0	8.7	8.7	0.0
2009-Feb-19 Thu	3.24	3.42	###	###	3,431,523	###	###	###	0.0
2009-Feb-18 Wed	3.2	3.24	###	3.24			78.3	78.3	###
2009-Feb-17 Tue	###	###	###	###			###	###	0.0
2009-Feb-16 Mon	###	3.23	###	3.2	3,649,447	5,893,856	###	###	0.2
2009-Feb-13 Fri	###	###	###	###	2,202,270	0	###	###	0.0
2009-Feb-12 Thu	3.42	3.43	###	###	3,582,446	###	12.3	12.3	0.0
2009-Feb-11 Wed	###	3.44	###	3.41	3,055,341	5,255,186	###	###	###
2009-Feb-10 Tue	3.5	###	3.41	3.49	3,552,228	6,056,548	###	###	###
2009-Feb-09 Mon	3.56	###	3.47	3.5			###	###	0.3
2009-Feb-06 Fri	3.44	3.55	3.41	3.5	2,329,278	8,105,887	###	###	0.3
2009-Feb-05 Thu	###	3.48	###	###			76.6	76.6	0.0
2009-Feb-04 Wed	###	3.4	3.28	###			###	###	0.0
2009-Feb-03 Tue	###	3.45	###	###	3,002,341	###	###	###	0.0
2009-Feb-02 Mon	###	3.42	###	###	1,958,751	###	###	###	0.0
2009-Jan-30 Fri	###	3.53	###	3.53	4,291,974	###	###	###	0.3
2009-Jan-29 Thu	3.42	3.5	###	3.44	2,721,177	4,762,059	78.4	78.4	0.2
2009-Jan-28 Wed	3.27	3.4	3.22	###			80.3	80.3	0.0
2009-Jan-27 Tue	3.4	3.41	3.26	3.26	2,882,628	###	16.9	16.9	0.2
2009-Jan-23 Fri	3.53	3.57	3.29	###	3,305,152	11,336,671	14.8	14.8	0.0
2009-Jan-22 Thu	3.58	###	3.54	###			###	###	0.0
2009-Jan-21 Wed	3.4	3.52	###	3.52	2,950,786	5,193,383	###	###	###
2009-Jan-20 Tue	3.53	3.59	3.42	3.48			###	###	0.2
2009-Jan-19 Mon	###	3.75	3.5	###	2,406,581	8,723,856	###	###	0.0
2009-Jan-16 Fri	###	3.78	3.59	###	5,451,575	20,089,053	73.7	73.7	0.0
2009-Jan-15 Thu	###	3.72	3.56	###	5,346,723	19,462,071	###	###	0.0
2009-Jan-14 Wed	###	3.8	###	3.76	3,019,454	###	###	###	0.3
2009-Jan-13 Tue	3.73	3.75	###	3.7			###	###	0.3
2009-Jan-12 Mon	3.85	###	###	3.76	3,454,151	0	###	###	0.3
2009-Jan-09 Fri	3.76	###	3.74	3.84	3,003,223	5,616,027	###	###	0.3
2009-Jan-08 Thu	###	###	3.8	3.89	4,569,728	8,682,483	###	###	0.3
2009-Jan-07 Wed	###	###	3.86	###	6,840,928	###	76.0	76.0	0.0
2009-Jan-06 Tue	3.59	3.8	3.55	3.8			###	###	###
2009-Jan-05 Mon	###	###	3.48	3.54			20.7	20.7	0.3
2009-Jan-02 Fri	3.5	###	3.43	3.57			73.3	73.3	0.3
2008-Dec-31 Wed	3.48	3.5	3.47	3.5			62.4	62.4	0.3
2008-Dec-30 Tue	###	3.45	###	3.45			###	###	###
2008-Dec-29 Mon	3.29	###	3.24	###			###	###	0.0
2008-Dec-24 Wed	3.2	3.28	###	3.23	1,750,556	###	68.8	68.8	###
2008-Dec-23 Tue	###	###	###	3.23	4,812,854	0	###	###	###
2008-Dec-22 Mon	###	###	###	3.23	3,883,040	0	###	###	###
2008-Dec-19 Fri	###	###	###	###	16,136,026	0	93.2	93.2	0.0
2008-Dec-18 Thu	###	###	###	###	12,327,955	0	82.1	82.1	0.0
2008-Dec-17 Wed	###	###	###	###	5,218,379	0	82.5	82.5	0.0
2008-Dec-16 Tue	###	###	2.87	###			89.7	89.7	0.0
2008-Dec-15 Mon	###	3	2.86	###	12,787,780	###	78.5	78.5	0.0
2008-Dec-12 Fri	###	###	2.7	2.85	14,000,781	18,901,054	17.5	17.5	###
2008-Dec-11 Thu	3.27	###	###	###	26,574,371	0	6.6	6.6	0.0
2008-Dec-10 Wed	###	###	###	###	0				0.0
2008-Dec-09 Tue	###	###	###	###	0				0.0
2008-Dec-08 Mon	3.73	###	###	###	4,827,958	0	95.0	95.0	0.0
2008-Dec-05 Fri	3.57	3.73	3.52	###			###	###	0.0
2008-Dec-04 Thu	###	3.7	3.45	3.57			28.4	28.4	0.3
2008-Dec-03 Wed	###	###	###	###	2,394,181	0	###	###	0.0
2008-Dec-02 Tue	###	###	3.81	3.82	2,772,457	###	10.0	10.0	0.3
2008-Dec-01 Mon	###	###	###	###	2,920,984	0	###	###	0.0
2008-Nov-28 Fri	###	###	###	4			73.7	73.7	0.3
2008-Nov-27 Thu	###	###	3.81	3.82			###	###	0.3
2008-Nov-26 Wed	3.82	3.87	3.72	3.77			36.5	36.5	###
2008-Nov-25 Tue	3.7	###	###	3.7	2,803,778	0	68.8	68.8	0.3
2008-Nov-24 Mon	3.49	###	###	3.5			###	###	0.3
2008-Nov-21 Fri	3.4	3.48	3.2	###	3,990,487	13,328,226	24.2	24.2	0.0
2008-Nov-20 Thu	3.5	3.58	3.26	3.5			77.9	77.9	0.3
2008-Nov-19 Wed	3.74	3.76	3.59	###			29.7	29.7	0.0
2008-Nov-18 Tue	3.8	###	3.57	3.57			20.1	20.1	0.3
2008-Nov-17 Mon	###	4.23	3.83	3.85			11.6	11.6	0.3
2008-Nov-14 Fri	4.49	4.5	###	###	2,188,140	###	11.4	11.4	0.0
2008-Nov-13 Thu	4.55	4.55	###	4.2			12.3	12.3	###
2008-Nov-12 Wed	4.25	###	4.25	###			###	###	0.0
2008-Nov-11 Tue	4.53	4.54	4.28	4.4	1,823,053	###	###	###	0.3
2008-Nov-10 Mon	4.5	4.89	4.42	###	2,926,749	###	###	###	0.0
2008-Nov-07 Fri	4.49	4.49	4.22	4.29			14.2	14.2	###
2008-Nov-06 Thu	###	###	4.55	4.55			9.4	9.4	0.3
2008-Nov-05 Wed	###	###	###	###			###	###	0.0
2008-Nov-04 Tue	###	###	4.76	###			67.2	67.2	0.0
2008-Nov-03 Mon	4.52	4.89	4.5	4.89	3,558,745	###	###	###	###
2008-Oct-31 Fri	4.4	4.51	###	4.41	4,348,484	###	###	###	###
2008-Oct-30 Thu	4.2	4.43	###	###	5,383,871	11,925,274	###	###	0.0
2008-Oct-29 Wed	3.88	###	3.85	###	4,399,723	###	88.7	88.7	0.0
2008-Oct-28 Tue	###	3.74	3.57	###			###	###	0.0
2008-Oct-27 Mon	3.83	3.87	###	3.7			###	###	0.3
2008-Oct-24 Fri	###	###	3.82	3.85	5,163,243	###	###	###	0.3
2008-Oct-23 Thu	4.4	4.5	###	###			13.8	13.8	0.0
2008-Oct-22 Wed	4.59	###	4.43	4.5	3,329,775	7,375,451	###	###	###
2008-Oct-21 Tue	###	4.74	###	4.74			###	###	0.3
2008-Oct-20 Mon	4.4	4.49	4.27	###			###	###	0.0
2008-Oct-17 Fri	###	4.82	###	4.4	5,327,027	###	###	###	0.3
2008-Oct-16 Thu	###	###	###	###	5,768,245	0	4.5	4.5	0.0
2008-Oct-15 Wed	5.74	5.75	5.21	###	5,104,852	27,974,588	###	###	0.0
2008-Oct-14 Tue	6.25	###	###	###	3,619,541	0	6.3	6.3	0.0
2008-Oct-13 Mon	###	###	###	5.8			###	###	0.4
2008-Oct-10 Fri	5.86	###	###	###	4,831,552	0	###	###	0.0
2008-Oct-09 Thu	6.29	6.29	5.89	###			###	###	0.0
2008-Oct-08 Wed	6.55	###	6.28	6.28	2,764,554	###	###	###	0.4
2008-Oct-07 Tue	###	6.89	6.52	6.75			###	###	0.5
2008-Oct-06 Mon	###	###	6.88	###			###	###	0.0
2008-Oct-03 Fri	7.43	7.47	###	###	2,962,952	11,066,625	###	###	0.0
2008-Oct-02 Thu	###	7.7	7.46	7.53			###	###	0.5
2008-Oct-01 Wed	7.53	###	7.49	###			81.1	81.1	0.0
2008-Sep-30 Tue	7.5	7.5	7.21	###			###	###	0.0
2008-Sep-29 Mon	###	8.21	7.77	###			###	###	0.0
2008-Sep-26 Fri	###	###	7.86	###			16.2	16.2	0.0
2008-Sep-25 Thu	8.23	8.48	8.2	###			###	###	0.0
2008-Sep-24 Wed	###	8.27	###	###	2,223,221	###	###	###	0.0
2008-Sep-23 Tue	7.77	###	7.75	###	3,482,926	###	###	###	0.0
2008-Sep-22 Mon	8.27	8.28	###	###	6,496,651	###	###	###	0.0
2008-Sep-19 Fri	7.7	###	7.7	7.88			69.9	69.9	0.6
2008-Sep-18 Thu	7.8	###	7.7	###	6,651,688	###	###	###	0.0
2008-Sep-17 Wed	8.23	8.25	7.89	8	5,498,477	###	###	###	###
2008-Sep-16 Tue	###	###	7.8	###	4,463,872	###	###	###	0.0
2008-Sep-15 Mon	8.28	###	###	###			###	###	0.0
2008-Sep-12 Fri	###	8.29	###	8.25	3,365,854	###	###	###	###
2008-Sep-11 Thu	8.21	8.22	7.87	7.87	2,581,344	###	20.7	20.7	0.6
2008-Sep-10 Wed	7.85	###	7.81	###			90.0	90.0	0.0
2008-Sep-09 Tue	###	8.43	###	###			###	###	0.0
2008-Sep-08 Mon	8.4	###	###	8.4			62.2	62.2	###
2008-Sep-05 Fri	###	8.21	7.87	###	7,366,875	59,229,675	###	###	0.0
2008-Sep-04 Thu	###	###	8.45	8.46	4,831,745	20,414,122	11.6	11.6	0.6
2008-Sep-03 Wed	###	9.2	8.82	8.88			27.4	27.4	0.6
2008-Sep-02 Tue	###	###	9.21	9.27	1,692,544	###	###	###	0.7
2008-Sep-01 Mon	9.2	9.5	###	###	1,938,629	9,208,487	79.8	79.8	0.0
2008-Aug-29 Fri	###	###	###	9.23			65.0	65.0	###
2008-Aug-28 Thu	9.25	9.41	###	###	3,658,928	17,215,256	27.6	27.6	0.0
2008-Aug-27 Wed	9.4	9.4	9.23	###	2,518,088	23,455,989	28.3	28.3	0.0
2008-Aug-26 Tue	9.23	9.26	###	###			23.8	23.8	0.0
2008-Aug-25 Mon	###	9.44	9.26	###	3,067,782	###	###	###	0.0
2008-Aug-22 Fri	9	9.26	9	###			69.8	69.8	0.0
2008-Aug-21 Thu	###	###	9	9			28.4	28.4	0.6
2008-Aug-20 Wed	###	9.28	###	9.2	4,878,824	22,637,743	67.7	67.7	0.7
2008-Aug-19 Tue	###	9.24	###	9.2	7,141,482	32,993,646	###	###	0.7
2008-Aug-18 Mon	###	9.43	###	9	3,661,775	###	11.6	11.6	0.6
2008-Aug-15 Fri	###	9.24	###	###	6,532,241	30,178,953	70.9	70.9	0.0
2008-Aug-14 Thu	###	9.59	###	9.25			23.2	23.2	###
2008-Aug-13 Wed	###	###	###	###			29.4	29.4	0.0
2008-Aug-12 Tue	###	###	###	9.41	4,188,888	0	24.9	24.9	0.7
2008-Aug-11 Mon	###	10.2	###	9.7	3,231,580	16,481,057	###	###	0.7
2008-Aug-08 Fri	9.8	10.4	9.75	###			90.7	90.7	0.0
2008-Aug-07 Thu	###	###	9.73	9.83			20.4	20.4	0.7
2008-Aug-06 Wed	###	10.25	###	###	4,266,674	###	###	###	0.0
2008-Aug-05 Tue	###	###	###	9.8			24.3	24.3	0.7
2008-Aug-04 Mon	###	###	10.4	10.51	3,693,122	###	###	###	###
2008-Aug-01 Fri	11.45	11.51	###	###	4,041,649	23,259,689	###	###	0.0
2008-Jul-31 Thu	11.49	11.71	11.4	###	6,866,352	###	76.8	76.8	0.0
2008-Jul-30 Wed	11.2	###	###	###			###	###	0.0
2008-Jul-29 Tue	10.75	###	###	10.8			###	###	###
2008-Jul-28 Mon	10.45	###	10.43	###			94.4	94.4	0.0
2008-Jul-25 Fri	10.52	###	10.41	10.55			76.7	76.7	###
2008-Jul-24 Thu	11.25	###	10.84	###	3,740,155	20,271,640	###	###	0.0
2008-Jul-23 Wed	###	11.49	###	###	3,929,971	22,577,683	77.4	77.4	0.0
2008-Jul-22 Tue	10.51	###	10.51	###			91.9	91.9	0.0
2008-Jul-21 Mon	10.49	###	10.47	###	2,887,378	15,115,423	###	###	0.0
2008-Jul-18 Fri	10.25	10.45	###	###			###	###	0.0
2008-Jul-17 Thu	###	###	###	10.45	3,889,241	0	###	###	###
2008-Jul-16 Wed	###	###	###	10.87			31.5	31.5	###
2008-Jul-15 Tue	10.79	###	###	10.85			###	###	0.8
2008-Jul-14 Mon	10.8	###	10.45	10.5	2,225,789	11,629,747	21.2	21.2	0.8
2008-Jul-11 Fri	###	10.74	###	10.74			###	###	0.8
2008-Jul-10 Thu	###	10.41	###	10.21	2,949,457	15,351,923	###	###	###
2008-Jul-09 Wed	###	###	###	10.25			###	###	0.7
2008-Jul-08 Tue	###	10.26	9.87	###	4,658,943	###	###	###	0.0
2008-Jul-07 Mon	###	###	###	###	4,103,974	0	86.1	86.1	0.0
2008-Jul-04 Fri	###	###	###	9.76			###	###	0.7
2008-Jul-03 Thu	10.58	10.58	10.2	###			28.6	28.6	0.0
2008-Jul-02 Wed	###	###	###	###			25.6	25.6	0.0
2008-Jul-01 Tue	11.23	###	###	###	2,110,129	0	###	###	0.0
2008-Jun-30 Mon	###	###	###	###			80.2	80.2	0.0
2008-Jun-27 Fri	11.2	11.23	10.87	###			28.3	28.3	0.0
2008-Jun-26 Thu	11.41	###	###	11.49			###	###	###
2008-Jun-25 Wed	###	11.5	###	11.41			81.0	81.0	###
2008-Jun-24 Tue	11.5	11.57	11.25	11.26			26.8	26.8	0.8
2008-Jun-23 Mon	###	###	11.45	11.49			17.6	17.6	###
2008-Jun-20 Fri	###	12.29	11.87	###	6,668,044	80,549,971	74.5	74.5	0.0
2008-Jun-19 Thu	###	###	###	###			72.2	72.2	0.0
2008-Jun-18 Wed	11.48	11.86	11.24	11.8	5,137,484	59,337,940	82.4	82.4	0.8
2008-Jun-17 Tue	11.43	11.5	11.24	11.47			67.5	67.5	###
2008-Jun-16 Mon	###	11.47	11.22	###	1,861,928	21,123,573	###	###	0.0
2008-Jun-13 Fri	###	###	###	###	2,602,246	0	###	###	0.0
2008-Jun-12 Thu	11.49	11.49	10.8	###	4,174,227	46,521,759	###	###	0.0
2008-Jun-11 Wed	11.5	11.82	###	11.71			###	###	###
2008-Jun-10 Tue	11.73	11.76	###	11.45	2,488,925	14,634,879	###	###	0.8
2008-Jun-06 Fri	###	12.2	###	###	3,213,173	19,600,355	72.2	72.2	0.0
2008-Jun-05 Thu	###	###	###	11.77	3,406,640	0	37.1	37.1	###
2008-Jun-04 Wed	11.5	###	11.29	11.59			77.6	77.6	0.8
2008-Jun-03 Tue	###	11.73	###	###			17.7	17.7	0.0
2008-Jun-02 Mon	###	###	11.24	###			###	###	0.0
2008-May-30 Fri	11.59	11.72	###	###			20.3	20.3	0.0
2008-May-29 Thu	11.5	###	11.49	11.7	3,202,147	###	###	###	0.8
2008-May-28 Wed	###	###	11.53	11.58			17.8	17.8	0.8
2008-May-27 Tue	11.86	###	11.82	###			###	###	0.0
2008-May-26 Mon	###	###	11.53	11.82	3,403,683	###	###	###	0.8
2008-May-23 Fri	11.7	11.87	11.59	11.84	4,167,845	48,888,821	75.8	75.8	0.8
2008-May-22 Thu	11.28	11.72	###	11.55			81.9	81.9	0.8
2008-May-21 Wed	11.4	###	11.21	11.26	3,038,759	17,032,244	24.5	24.5	0.8
2008-May-20 Tue	11.29	11.43	###	###			75.0	75.0	0.0
2008-May-19 Mon	###	11.25	###	11.2	2,009,546	###	70.1	70.1	0.8
2008-May-16 Fri	###	11.28	###	###	1,541,927	###	###	###	0.0
2008-May-15 Thu	###	###	10.87	###	3,078,341	16,730,783	###	###	0.0
2008-May-14 Wed	10.84	###	10.76	10.85	2,414,622	###	66.0	66.0	0.8
2008-May-13 Tue	###	###	###	10.74	2,904,077	0	###	###	0.8
2008-May-12 Mon	###	###	10.74	10.81	1,124,989	###	###	###	0.8
2008-May-09 Fri	10.75	###	10.74	###	2,075,084	###	79.2	79.2	0.0
2008-May-08 Thu	10.5	10.87	10.5	10.74			77.2	77.2	0.8
2008-May-07 Wed	###	10.72	10.53	###	2,574,746	27,356,676	###	###	0.0
2008-May-06 Tue	10.56	###	10.4	10.57			66.2	66.2	0.8
2008-May-05 Mon	10.74	10.84	10.58	###			24.1	24.1	0.0
2008-May-02 Fri	###	###	###	10.74	1,925,055	0	22.5	22.5	0.8
2008-May-01 Thu	###	###	10.73	10.77	2,191,487	11,757,327	20.9	20.9	###
2008-Apr-30 Wed	###	11.21	###	###			###	###	0.0
2008-Apr-29 Tue	###	11.2	###	11.2			73.2	73.2	0.8
2008-Apr-28 Mon	###	###	###	###	3,247,457	0	###	###	0.0
2008-Apr-24 Thu	###	###	###	10.8			23.1	23.1	###
2008-Apr-23 Wed	###	###	10.89	###	5,810,588	31,638,651	72.7	72.7	0.0
2008-Apr-22 Tue	10.8	###	10.79	###			###	###	0.0
2008-Apr-21 Mon	10.85	###	10.84	###			###	###	0.0
2008-Apr-18 Fri	10.89	10.89	###	10.77	2,280,656	12,418,171	###	###	###
2008-Apr-17 Thu	10.85	10.88	10.59	10.7	3,453,628	###	###	###	0.8
2008-Apr-16 Wed	###	10.53	###	10.53	3,156,855	16,620,841	79.7	79.7	0.8
2008-Apr-15 Tue	10.2	###	###	###			###	###	0.0
2008-Apr-14 Mon	###	###	###	10.24			###	###	###
2008-Apr-11 Fri	10.27	###	###	###			###	###	0.0
2008-Apr-10 Thu	10.2	10.22	###	###	2,018,443	10,314,243	###	###	0.0
2008-Apr-09 Wed	10.48	###	10.23	###	2,956,948	15,124,789	###	###	0.0
2008-Apr-08 Tue	10.54	###	###	10.4			27.8	27.8	0.7
2008-Apr-07 Mon	10.75	10.77	###	###			28.2	28.2	0.0
2008-Apr-04 Fri	10.56	10.78	10.51	###	4,703,656	###	68.2	68.2	0.0
2008-Apr-03 Thu	10.2	10.59	10.2	10.5			83.7	83.7	0.8
2008-Apr-02 Wed	###	###	###	###			34.5	34.5	0.0
2008-Apr-01 Tue	9.87	###	9.77	###			80.0	80.0	0.0
2008-Mar-31 Mon	9.85	###	9.73	9.87	2,814,023	13,690,221	68.9	68.9	###
2008-Mar-28 Fri	9.45	###	###	9.81			87.8	87.8	###
2008-Mar-27 Thu	###	###	###	###			26.4	26.4	0.0
2008-Mar-26 Wed	###	9.79	###	9.7			###	###	0.7
2008-Mar-25 Tue	###	9.42	###	9.42	5,016,844	###	###	###	0.7
2008-Mar-20 Thu	###	###	8.55	8.77			###	###	###
2008-Mar-19 Wed	9.29	###	###	9.29			69.1	69.1	###
2008-Mar-18 Tue	###	###	8.85	###	6,084,047	###	###	###	0.0
2008-Mar-17 Mon	###	###	###	###			30.2	30.2	0.0
2008-Mar-14 Fri	9.22	9.53	###	9.26			###	###	###
2008-Mar-13 Thu	9.24	###	8.75	8.76	3,798,257	16,617,374	11.3	11.3	0.6
2008-Mar-12 Wed	9.82	###	9.23	9.24			9.3	9.3	###
2008-Mar-11 Tue	###	###	###	9.45			14.9	14.9	0.7
2008-Mar-10 Mon	###	10.44	9.89	10.4			###	###	0.7
2008-Mar-07 Fri	###	10.71	###	10.4			32.1	32.1	0.7
2008-Mar-06 Thu	###	###	###	10.78	5,191,957	0	###	###	0.8
2008-Mar-05 Wed	###	###	10.72	###	4,107,777	22,017,684	41.0	41.0	0.0
2008-Mar-04 Tue	10.75	10.84	10.58	###			###	###	0.0
2008-Mar-03 Mon	###	10.88	10.56	10.86	2,683,328	28,765,276	86.3	86.3	0.8
2008-Feb-29 Fri	10.59	###	10.57	###	2,863,342	###	###	###	0.0
2008-Feb-28 Thu	###	###	10.56	###	6,024,982	###	###	###	0.0
2008-Feb-27 Wed	###	###	###	11.22			###	###	###
2008-Feb-26 Tue	11.4	11.43	###	###	6,248,748	###	12.7	12.7	0.0
2008-Feb-25 Mon	11.75	###	11.56	11.7	4,197,326	24,260,544	###	###	0.8
2008-Feb-22 Fri	11.42	11.56	###	11.4	4,493,658	25,973,343	31.6	31.6	0.8
2008-Feb-21 Thu	11.49	11.78	11.28	11.59	4,318,449	###	###	###	0.8
2008-Feb-20 Wed	11.29	11.59	11.21	11.22	3,208,576	###	###	###	###
2008-Feb-19 Tue	11.55	11.7	###	###			###	###	0.0
2008-Feb-18 Mon	10.81	11.55	10.81	11.44			###	###	0.8
2008-Feb-15 Fri	###	11.28	###	11.2	3,539,944	19,965,284	85.3	85.3	0.8
2008-Feb-14 Thu	###	###	10.56	###			###	###	0.0
2008-Feb-13 Wed	10.47	10.56	###	10.47	3,145,570	###	74.0	74.0	0.7
2008-Feb-12 Tue	###	10.4	###	###	3,209,620	16,690,024	###	###	0.0
2008-Feb-11 Mon	10.28	10.4	9.85	9.85			17.7	17.7	###
2008-Feb-08 Fri	10.26	10.59	###	10.28	1,975,156	10,458,451	66.2	66.2	0.7
2008-Feb-07 Thu	10.25	10.43	###	10.26			###	###	0.7
2008-Feb-06 Wed	10.2	10.51	###	###			###	###	0.0
2008-Feb-05 Tue	10.88	###	10.23	10.25	4,130,673	###	###	###	0.7
2008-Feb-04 Mon	###	10.88	10.54	10.83			81.4	81.4	###
2008-Feb-01 Fri	###	###	###	10.51			###	###	###
2008-Jan-31 Thu	9.8	###	9.26	###	3,470,346	###	88.7	88.7	0.0
2008-Jan-30 Wed	###	###	9.81	###	3,652,627	###	###	###	0.0
2008-Jan-29 Tue	9.8	###	9.71	9.72	5,296,543	###	###	###	0.7
2008-Jan-25 Fri	9.42	9.89	9.42	9.8			71.9	71.9	0.7
2008-Jan-24 Thu	9.53	9.75	###	9.42	5,285,327	###	###	###	0.7
2008-Jan-23 Wed	###	###	###	###	6,135,744	0	65.4	65.4	0.0
2008-Jan-22 Tue	9.41	9.55	8.82	8.82			43.0	43.0	###
2008-Jan-21 Mon	9.77	9.88	###	9.78			83.0	83.0	0.7
2008-Jan-18 Fri	###	###	9.73	###			43.6	43.6	0.0
2008-Jan-17 Thu	###	###	###	###	5,104,953	0	75.5	75.5	0.0
2008-Jan-16 Wed	###	###	9.78	###			###	###	0.0
2008-Jan-15 Tue	###	###	9.85	###	2,978,747	14,670,328	###	###	0.0
2008-Jan-14 Mon	###	###	9.81	9.89	2,521,451	###	43.7	43.7	###
2008-Jan-11 Fri	10.22	10.28	###	###	3,493,648	17,957,350	###	###	0.0
2008-Jan-10 Thu	###	10.24	###	10.2	4,338,751	###	###	###	0.7
2008-Jan-09 Wed	9.73	###	###	###	3,191,687	0	###	###	0.0
2008-Jan-08 Tue	9.57	###	9.57	9.82			###	###	###
2008-Jan-07 Mon	###	9.78	9.47	###	1,779,457	17,127,273	77.2	77.2	0.0
2008-Jan-04 Fri	9.8	###	9.72	9.79	2,212,251	###	###	###	###
2008-Jan-03 Thu	9.73	9.74	9.59	9.7	1,449,747	###	33.7	33.7	0.7
2008-Jan-02 Wed	###	9.72	###	9.7			67.3	67.3	0.7
2007-Dec-31 Mon	###	###	9.59	###			64.5	64.5	0.0
2007-Dec-28 Fri	9.56	9.77	9.47	###			72.1	72.1	0.0
2007-Dec-27 Thu	9.7	9.78	9.43	9.54			16.1	16.1	###
2007-Dec-24 Mon	9.5	###	9.5	###			###	###	0.0
2007-Dec-21 Fri	###	9.54	9.29	###			###	###	0.0
2007-Dec-20 Thu	9.42	9.51	###	9.26	6,142,088	29,205,628	###	###	###
2007-Dec-19 Wed	###	9.25	###	9			###	###	0.6
2007-Dec-18 Tue	###	###	###	###	3,977,722	0	42.8	42.8	0.0
2007-Dec-17 Mon	9.44	9.48	9.25	9.26	2,269,322	###	49.6	49.6	###
2007-Dec-14 Fri	###	9.7	9.41	9.48	2,459,385	23,499,423	###	###	0.7
2007-Dec-13 Thu	9.76	9.76	9.52	###	1,025,581	###	###	###	0.0
2007-Dec-12 Wed	9.75	9.78	###	###	1,830,689	###	26.5	26.5	0.0
2007-Dec-11 Tue	9.77	9.84	9.73	9.82	2,375,626	###	72.3	72.3	###
2007-Dec-10 Mon	9.78	9.87	###	9.73	1,806,547	###	###	###	###
2007-Dec-07 Fri	9.89	###	9.74	9.76			23.2	23.2	0.7
2007-Dec-06 Thu	###	###	###	9.87			79.2	79.2	###
2007-Dec-05 Wed	###	9.71	###	###			###	###	0.0
2007-Dec-04 Tue	9.75	9.83	9.56	9.71			###	###	###
2007-Dec-03 Mon	9.82	###	9.7	9.7	2,493,022	12,091,156	###	###	0.7
2007-Nov-30 Fri	9.88	###	9.74	9.85	5,192,826	###	###	###	###
2007-Nov-29 Thu	9.71	###	###	9.87			###	###	###
2007-Nov-28 Wed	9.76	9.89	###	9.45	3,351,353	16,572,440	###	###	0.7
2007-Nov-27 Tue	9.51	9.75	9.51	9.75	3,143,252	###	85.0	85.0	###
2007-Nov-26 Mon	9.56	###	9.5	9.8	3,570,582	###	83.4	83.4	0.7
2007-Nov-23 Fri	9.5	###	9.23	9.42			###	###	0.7
2007-Nov-22 Thu	9.44	9.79	###	9.53	2,495,524	12,215,589	81.5	81.5	###
2007-Nov-21 Wed	###	###	###	###	2,371,256	0	###	###	0.0
2007-Nov-20 Tue	###	###	9.86	###			72.0	72.0	0.0
2007-Nov-19 Mon	###	###	###	###	2,961,784	0	###	###	0.0
2007-Nov-16 Fri	9.85	###	###	###	1,533,650	0	###	###	0.0
2007-Nov-15 Thu	###	###	9.88	###			###	###	0.0
2007-Nov-14 Wed	9.82	###	9.72	###	4,904,181	###	###	###	0.0
2007-Nov-13 Tue	9.54	###	###	###	4,163,141	0	###	###	0.0
2007-Nov-12 Mon	9.5	9.59	9.22	9.25			25.2	25.2	###
2007-Nov-09 Fri	###	###	9.48	9.48	3,966,625	###	###	###	0.7
2007-Nov-08 Thu	###	###	###	###			###	###	0.0
2007-Nov-07 Wed	###	10.44	###	###			19.2	19.2	0.0
2007-Nov-06 Tue	###	10.44	10.23	###	1,364,488	14,101,983	###	###	0.0
2007-Nov-05 Mon	###	###	###	###			11.6	11.6	0.0
2007-Nov-02 Fri	10.59	10.78	10.45	###			65.3	65.3	0.0
2007-Nov-01 Thu	###	###	###	10.87			###	###	###
2007-Oct-31 Wed	10.7	10.7	10.4	###	3,899,471	###	22.8	22.8	0.0
2007-Oct-30 Tue	###	10.87	10.55	10.83			80.7	80.7	###
2007-Oct-29 Mon	10.26	###	10.26	10.49			###	###	###
2007-Oct-26 Fri	###	###	###	###	6,069,886	0	22.0	22.0	0.0
2007-Oct-25 Thu	10.29	###	###	10.21	6,309,581	0	###	###	###
2007-Oct-24 Wed	10.73	10.74	###	###			5.8	5.8	0.0
2007-Oct-23 Tue	10.45	###	10.45	10.55			###	###	###
2007-Oct-22 Mon	10.21	10.52	###	10.4	3,883,347	###	###	###	0.7
2007-Oct-19 Fri	###	###	10.46	10.53	2,655,470	###	###	###	0.8
2007-Oct-18 Thu	###	###	###	###			66.5	66.5	0.0
2007-Oct-17 Wed	###	###	10.84	###	5,999,680	###	###	###	0.0
2007-Oct-16 Tue	###	11.2	###	###	2,300,442	12,882,475	###	###	0.0
2007-Oct-15 Mon	11.45	11.45	###	###	1,691,279	9,682,572	20.2	20.2	0.0
2007-Oct-12 Fri	11.25	11.4	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	###	###	2,790,955	0	77.8	77.8	0.0
2007-Oct-10 Wed	###	11.2	###	###	3,521,942	19,722,875	###	###	0.0
2007-Oct-09 Tue	###	###	10.84	###			###	###	0.0
2007-Oct-08 Mon	###	###	###	###			###	###	0.0
2007-Oct-05 Fri	###	###	###	###	1,223,553	0	69.8	69.8	0.0
2007-Oct-04 Thu	11.25	11.25	10.89	###	2,787,984	30,862,982	16.2	16.2	0.0
2007-Oct-03 Wed	###	11.52	###	11.27	5,141,747	###	85.7	85.7	###
2007-Oct-02 Tue	###	###	10.88	###	3,718,725	###	80.9	80.9	0.0
2007-Oct-01 Mon	10.75	10.81	10.56	10.81			###	###	0.8
2007-Sep-28 Fri	10.76	###	10.72	10.75	8,676,878	###	###	###	0.8
2007-Sep-27 Thu	10.48	10.71	10.48	###			75.9	75.9	0.0
2007-Sep-26 Wed	###	10.56	###	10.5	4,832,450	###	###	###	0.8
2007-Sep-25 Tue	###	10.42	10.29	###			64.4	64.4	0.0
2007-Sep-24 Mon	10.26	10.44	10.23	###	8,061,824	83,318,951	###	###	0.0
2007-Sep-21 Fri	10.45	10.58	10.45	10.48			###	###	0.7
2007-Sep-20 Thu	10.47	10.55	10.25	10.47	8,508,480	###	###	###	0.7
2007-Sep-19 Wed	10.28	###	###	###	7,311,223	0	###	###	0.0
2007-Sep-18 Tue	10.22	10.25	###	###	3,921,675	20,098,584	###	###	0.0
2007-Sep-17 Mon	###	10.48	10.23	10.25			27.8	27.8	0.7
2007-Sep-14 Fri	10.5	###	10.41	10.48	3,561,889	###	###	###	0.7
2007-Sep-13 Thu	10.28	10.42	10.22	###			77.5	77.5	0.0
2007-Sep-12 Wed	10.27	###	###	###			34.7	34.7	0.0
2007-Sep-11 Tue	10.25	###	###	###			###	###	0.0
2007-Sep-10 Mon	10.45	10.45	###	10.23			17.1	17.1	###
2007-Sep-07 Fri	10.41	10.46	10.27	10.45	2,441,053	###	###	###	###
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	10.53	10.55	###	10.43			31.6	31.6	0.7
2007-Sep-04 Tue	10.53	10.57	10.48	10.53	2,611,959	###	68.0	68.0	0.8
2007-Sep-03 Mon	10.8	10.8	###	10.72			30.5	30.5	0.8
2007-Aug-31 Fri	10.59	10.74	10.41	###	8,895,688	###	60.2	60.2	0.0
2007-Aug-30 Thu	###	11.2	10.51	###	5,258,789	57,084,154	8.2	8.2	0.0
2007-Aug-29 Wed	###	###	10.72	###	2,976,442	15,953,729	60.9	60.9	0.0
2007-Aug-28 Tue	###	###	###	11.24			74.7	74.7	0.8
2007-Aug-27 Mon	###	11.26	10.82	11.24	3,631,029	###	85.0	85.0	0.8
2007-Aug-24 Fri	10.77	10.78	10.54	###	3,483,329	37,132,287	31.2	31.2	0.0
2007-Aug-23 Thu	###	###	###	10.81	4,972,082	0	###	###	0.8
2007-Aug-22 Wed	###	###	10.43	10.57			###	###	0.8
2007-Aug-21 Tue	###	###	10.5	10.84	2,986,421	###	###	###	0.8
2007-Aug-20 Mon	10.4	###	10.28	10.75	4,059,652	###	77.2	77.2	0.8
2007-Aug-17 Fri	###	10.44	###	10.23	4,063,089	21,209,324	76.5	76.5	###
2007-Aug-16 Thu	###	10.47	9.5	###	5,416,176	###	###	###	0.0
2007-Aug-15 Wed	10.4	10.47	###	10.2			56.0	56.0	0.7
2007-Aug-14 Tue	10.86	10.87	10.53	10.53	2,385,443	25,524,240	###	###	0.8
2007-Aug-13 Mon	10.58	###	10.58	10.86			88.3	88.3	0.8
2007-Aug-10 Fri	10.5	10.77	10.49	10.52			70.5	70.5	###
2007-Aug-09 Thu	###	###	10.87	10.89			###	###	0.8
2007-Aug-08 Wed	10.81	###	10.77	###			###	###	0.0
2007-Aug-07 Tue	###	10.72	10.41	###			###	###	0.0
2007-Aug-06 Mon	10.24	10.48	###	###	1,434,853	7,518,629	86.2	86.2	0.0
2007-Aug-03 Fri	10.7	10.78	###	10.45			21.6	21.6	###
2007-Aug-02 Thu	10.46	10.85	9.87	10.59			84.4	84.4	###
2007-Aug-01 Wed	###	###	###	###	3,841,970	0	22.9	22.9	0.0
2007-Jul-31 Tue	###	###	###	###			###	###	0.0
2007-Jul-30 Mon	###	11.59	11.24	###			59.4	59.4	0.0
2007-Jul-27 Fri	###	11.44	11.21	###			###	###	0.0
2007-Jul-26 Thu	###	###	11.51	11.7			###	###	0.8
2007-Jul-25 Wed	###	12.27	###	###			###	###	0.0
2007-Jul-24 Tue	12.25	12.49	12.22	###	4,851,545	###	###	###	0.0
2007-Jul-23 Mon	11.83	12.2	11.7	12.2			###	###	###
2007-Jul-20 Fri	###	###	11.82	###	4,463,273	26,377,943	###	###	0.0
2007-Jul-19 Thu	11.76	###	###	###			###	###	0.0
2007-Jul-18 Wed	11.57	11.73	11.47	###			73.4	73.4	0.0
2007-Jul-17 Tue	###	###	11.26	###	4,810,789	27,084,742	###	###	0.0
2007-Jul-16 Mon	11.55	11.59	###	###			###	###	0.0
2007-Jul-13 Fri	###	11.58	11.27	11.43	5,200,848	59,419,688	###	###	###
2007-Jul-12 Thu	###	11.22	###	###	4,101,383	23,008,758	###	###	0.0
2007-Jul-11 Wed	10.82	10.89	10.71	10.84	2,093,729	22,612,273	66.4	66.4	0.8
2007-Jul-10 Tue	###	###	10.88	10.89	2,398,725	###	26.2	26.2	0.8
2007-Jul-09 Mon	10.78	###	10.75	###	1,873,646	10,070,847	###	###	0.0
2007-Jul-06 Fri	10.76	10.8	###	10.71			33.9	33.9	###
2007-Jul-05 Thu	###	10.78	###	10.78	2,749,177	###	###	###	0.8
2007-Jul-04 Wed	10.48	###	10.21	###			###	###	0.0
2007-Jul-03 Tue	###	###	10.43	10.45	2,964,888	###	###	###	###
2007-Jul-02 Mon	10.57	###	###	10.54			40.4	40.4	0.8
2007-Jun-29 Fri	10.55	10.57	10.25	###			20.5	20.5	0.0
2007-Jun-28 Thu	10.26	10.4	###	10.4			73.2	73.2	0.7
2007-Jun-27 Wed	10.26	###	###	###	3,075,382	0	###	###	0.0
2007-Jun-26 Tue	###	10.42	10.24	###	2,019,455	20,860,970	40.9	40.9	0.0
2007-Jun-25 Mon	10.4	10.49	###	10.42	2,583,249	13,549,141	71.1	71.1	0.7
2007-Jun-22 Fri	10.58	###	10.42	10.47	3,726,120	19,413,085	26.4	26.4	0.7
2007-Jun-21 Thu	10.45	###	10.25	###			###	###	0.0
2007-Jun-20 Wed	###	###	###	###	4,759,172	0	79.6	79.6	0.0
2007-Jun-19 Tue	###	10.22	###	###	3,387,055	17,307,851	35.4	35.4	0.0
2007-Jun-18 Mon	###	10.25	###	10.2			69.9	69.9	0.7
2007-Jun-15 Fri	10.24	10.24	###	###			###	###	0.0
2007-Jun-14 Thu	10.4	10.45	###	10.2	3,140,749	###	###	###	0.7
2007-Jun-13 Wed	###	###	###	###	3,351,184	0	87.0	87.0	0.0
2007-Jun-12 Tue	10.59	###	###	###	3,236,158	0	22.9	22.9	0.0
2007-Jun-08 Fri	10.56	10.73	10.49	10.51	5,145,572	###	34.0	34.0	###
2007-Jun-07 Thu	###	###	10.51	10.75			###	###	0.8
2007-Jun-06 Wed	10.7	###	###	###	2,328,949	0	###	###	0.0
2007-Jun-05 Tue	###	###	10.7	10.7	3,176,470	###	###	###	0.8
2007-Jun-04 Mon	11.2	11.29	###	###	1,963,049	###	19.5	19.5	0.0
2007-Jun-01 Fri	###	###	###	###			63.3	63.3	0.0
2007-May-31 Thu	###	11.46	###	###	4,015,227	23,007,250	15.1	15.1	0.0
2007-May-30 Wed	11.5	11.5	11.23	11.29			25.4	25.4	###
2007-May-29 Tue	###	11.46	11.28	11.46			###	###	0.8
2007-May-28 Mon	11.25	###	11.2	###			###	###	0.0
2007-May-25 Fri	###	###	###	###			19.4	19.4	0.0
2007-May-24 Thu	11.49	11.5	11.25	11.28			###	###	0.8
2007-May-23 Wed	11.73	11.79	11.54	###	2,687,187	###	29.5	29.5	0.0
2007-May-22 Tue	11.88	###	11.75	11.85			###	###	###
2007-May-21 Mon	###	###	11.89	###			70.5	70.5	0.0
2007-May-18 Fri	###	###	11.85	11.85	2,111,750	###	20.5	20.5	###
2007-May-17 Thu	###	###	###	###	3,335,029	0	65.4	65.4	0.0
2007-May-16 Wed	12.4	12.43	###	###	2,957,275	###	###	###	0.0
2007-May-15 Tue	###	###	12.22	###	2,852,651	###	39.1	39.1	0.0
2007-May-14 Mon	###	12.47	###	12.41			###	###	###
2007-May-11 Fri	###	###	###	###			###	###	0.0
2007-May-10 Thu	11.83	12.25	11.83	###	2,478,873	###	###	###	0.0
2007-May-09 Wed	###	###	###	11.84			23.7	23.7	0.8
2007-May-08 Tue	###	###	11.82	###			###	###	0.0
2007-May-07 Mon	12.26	12.26	###	###			22.1	22.1	0.0
2007-May-04 Fri	###	12.29	###	12.26	2,430,445	14,935,084	70.7	70.7	0.9
2007-May-03 Thu	###	###	###	###			###	###	0.0
2007-May-02 Wed	###	###	###	###			28.3	28.3	0.0
2007-May-01 Tue	###	###	11.87	###			37.5	37.5	0.0
2007-Apr-30 Mon	11.8	###	11.77	###	3,316,780	19,519,250	79.9	79.9	0.0
2007-Apr-27 Fri	11.56	11.77	11.56	###			78.9	78.9	0.0
2007-Apr-26 Thu	11.58	###	11.52	11.58	1,908,285	10,991,721	69.8	69.8	0.8
2007-Apr-24 Tue	11.48	11.73	11.48	11.59			76.9	76.9	0.8
2007-Apr-23 Mon	11.71	###	11.54	###			40.2	40.2	0.0
2007-Apr-20 Fri	###	###	11.5	###	1,447,752	8,324,574	68.0	68.0	0.0
2007-Apr-19 Thu	11.78	11.79	11.45	11.49	2,934,825	###	###	###	###
2007-Apr-18 Wed	11.56	11.76	11.41	###			###	###	0.0
2007-Apr-17 Tue	11.55	###	11.42	11.54			###	###	0.8
2007-Apr-16 Mon	###	11.5	###	11.49	2,483,274	14,278,825	71.4	71.4	###
2007-Apr-13 Fri	11.43	11.54	11.23	###			###	###	0.0
2007-Apr-12 Thu	11.29	11.44	###	11.28	1,403,627	8,028,746	###	###	0.8
2007-Apr-11 Wed	###	11.4	###	11.26	2,359,589	13,449,657	###	###	0.8
2007-Apr-10 Tue	###	###	10.85	###	1,757,250	9,533,081	###	###	0.0
2007-Apr-05 Thu	###	###	10.81	###			31.8	31.8	0.0
2007-Apr-04 Wed	10.86	###	10.73	###			###	###	0.0
2007-Apr-03 Tue	10.47	10.85	10.45	10.84			###	###	0.8
2007-Apr-02 Mon	###	###	###	###			17.2	17.2	0.0
2007-Mar-30 Fri	10.48	10.54	###	10.5	7,054,880	###	###	###	0.8
2007-Mar-29 Thu	###	###	###	###			85.2	85.2	0.0
2007-Mar-28 Wed	###	10.55	###	###	4,651,983	###	23.5	23.5	0.0
2007-Mar-27 Tue	###	###	###	###			85.5	85.5	0.0
2007-Mar-26 Mon	###	###	9.87	###	4,915,840	24,259,670	75.5	75.5	0.0
2007-Mar-23 Fri	###	###	9.86	###	1,982,345	###	70.2	70.2	0.0
2007-Mar-22 Thu	###	###	9.86	###	2,890,940	###	###	###	0.0
2007-Mar-21 Wed	9.8	###	9.8	9.84			76.1	76.1	0.7
2007-Mar-20 Tue	###	###	9.76	9.78	2,051,574	10,011,681	###	###	0.7
2007-Mar-19 Mon	9.73	###	9.7	###			###	###	0.0
2007-Mar-16 Fri	###	9.77	###	9.77	3,835,982	18,738,772	###	###	0.7
2007-Mar-15 Thu	9.53	###	9.4	###	6,714,625	###	70.3	70.3	0.0
2007-Mar-14 Wed	###	###	###	9.23			36.0	36.0	###
2007-Mar-13 Tue	9.48	###	9.44	9.44	5,033,845	23,759,748	###	###	0.7
2007-Mar-12 Mon	###	9.48	###	9.48	2,527,079	11,978,354	###	###	0.7
2007-Mar-09 Fri	9.52	###	###	9.4	2,240,752	0	21.0	21.0	###
2007-Mar-08 Thu	9.24	9.54	###	9.45	3,528,685	16,831,827	###	###	0.7
2007-Mar-07 Wed	###	###	###	###			###	###	0.0
2007-Mar-06 Tue	###	###	###	9.27	4,047,387	0	80.5	80.5	0.7
2007-Mar-05 Mon	###	9.2	8.88	###	4,020,820	###	###	###	0.0
2007-Mar-02 Fri	###	###	###	9.22			91.2	91.2	0.7
2007-Mar-01 Thu	###	###	8.86	###	10,989,359	###	31.7	31.7	0.0
2007-Feb-28 Wed	9.45	9.54	9.25	###	6,070,885	###	###	###	0.0
2007-Feb-27 Tue	9.74	9.85	###	9.7	4,786,955	23,575,753	###	###	0.7
2007-Feb-26 Mon	###	###	9.72	9.85			###	###	###
2007-Feb-23 Fri	###	9.8	9.55	9.75			###	###	###
2007-Feb-22 Thu	9.5	9.74	9.47	###	3,679,858	###	81.1	81.1	0.0
2007-Feb-21 Wed	9.42	9.46	###	9.45			73.9	73.9	0.7
2007-Feb-20 Tue	9.47	9.59	###	9.42			###	###	0.7
2007-Feb-19 Mon	9.48	9.54	###	9.5			###	###	0.7
2007-Feb-16 Fri	9.5	9.59	9.43	9.46			35.9	35.9	0.7
2007-Feb-15 Thu	9.5	9.55	###	9.5	2,601,526	12,422,286	69.0	69.0	0.7
2007-Feb-14 Wed	9.48	9.49	###	9.42	3,394,040	###	30.5	30.5	0.7
2007-Feb-13 Tue	###	9.41	9.2	###			76.9	76.9	0.0
2007-Feb-12 Mon	###	###	###	###			85.8	85.8	0.0
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	8.84	###	8.8	###			77.4	77.4	0.0
2007-Feb-07 Wed	8.57	8.87	8.57	8.84	3,040,856	###	###	###	###
2007-Feb-06 Tue	8.57	###	8.55	8.57	5,827,948	24,914,477	###	###	0.6
2007-Feb-05 Mon	###	8.7	8.59	###			41.8	41.8	0.0
2007-Feb-02 Fri	8.74	8.74	###	8.72	1,318,759	5,762,976	###	###	0.6
2007-Feb-01 Thu	8.7	8.78	###	###	2,123,158	###	###	###	0.0
2007-Jan-31 Wed	8.74	8.74	8.56	###	3,621,344	31,324,625	###	###	0.0
2007-Jan-30 Tue	8.45	8.82	8.44	8.73			###	###	###
2007-Jan-29 Mon	###	8.45	8.27	8.44	2,770,628	23,162,450	76.0	76.0	0.6
2007-Jan-25 Thu	8.43	8.46	8.26	###			###	###	0.0
2007-Jan-24 Wed	###	8.48	###	8.47			###	###	###
2007-Jan-23 Tue	8.2	###	###	###	1,758,446	0	79.7	79.7	0.0
2007-Jan-22 Mon	8.24	8.29	###	8.26			###	###	0.6
2007-Jan-19 Fri	###	###	###	###			###	###	0.0
2007-Jan-18 Thu	###	###	###	###	1,971,089	0	###	###	0.0
2007-Jan-17 Wed	8.28	###	8.2	8.29			###	###	0.6
2007-Jan-16 Tue	8.2	###	8.2	8.28	1,503,448	###	71.3	71.3	###
2007-Jan-15 Mon	8.24	8.24	###	8.22	3,298,477	13,589,725	31.1	31.1	0.6
2007-Jan-12 Fri	###	8.42	###	###			###	###	0.0
2007-Jan-11 Thu	###	8.23	###	###	2,715,422	###	###	###	0.0
2007-Jan-10 Wed	###	###	###	###	4,877,880	0	###	###	0.0
2007-Jan-09 Tue	8.2	###	###	8.25			70.4	70.4	###
2007-Jan-08 Mon	8.28	8.29	###	###	2,482,847	###	21.4	21.4	0.0
2007-Jan-05 Fri	8.47	8.52	8.28	###			21.1	21.1	0.0
2007-Jan-04 Thu	8.73	8.73	8.42	8.49	2,093,259	###	17.6	17.6	###
2007-Jan-03 Wed	8.75	8.82	###	###			###	###	0.0
2007-Jan-02 Tue	###	8.77	###	8.73			###	###	###
2006-Dec-29 Fri	8.59	###	8.53	###	537,652	2,293,085	65.2	65.2	0.0
2006-Dec-28 Thu	###	###	8.59	###			###	###	0.0
2006-Dec-27 Wed	8.59	###	8.56	###	325,825	###	69.7	69.7	0.0
2006-Dec-22 Fri	###	8.75	8.56	###			66.1	66.1	0.0
2006-Dec-21 Thu	8.48	###	###	###			84.5	84.5	0.0
2006-Dec-20 Wed	8.22	8.48	8.22	8.44	5,135,787	42,883,821	88.0	88.0	0.6
2006-Dec-19 Tue	###	8.26	###	###	3,009,870	###	72.7	72.7	0.0
2006-Dec-18 Mon	###	###	###	###			66.6	66.6	0.0
2006-Dec-15 Fri	###	8.23	###	###	1,910,784	7,862,876	###	###	0.0
2006-Dec-14 Thu	###	###	###	###	1,666,121	0	76.4	76.4	0.0
2006-Dec-13 Wed	###	###	8	###			###	###	0.0
2006-Dec-12 Tue	###	8.21	###	###	5,232,927	###	75.0	75.0	0.0
2006-Dec-11 Mon	###	###	###	###	2,761,354	0	71.7	71.7	0.0
2006-Dec-08 Fri	8	###	###	###	4,125,445	0	###	###	0.0
2006-Dec-07 Thu	###	###	###	8			32.0	32.0	###
2006-Dec-06 Wed	8	###	###	###			###	###	0.0
2006-Dec-05 Tue	###	###	7.88	###	7,737,021	###	###	###	0.0
2006-Dec-04 Mon	###	###	###	###			13.9	13.9	0.0
2006-Dec-01 Fri	###	8.2	###	###			###	###	0.0
2006-Nov-30 Thu	###	###	###	8	4,577,145	0	26.5	26.5	###
2006-Nov-29 Wed	7.84	###	###	7.86			###	###	###
2006-Nov-28 Tue	###	8	7.77	7.77	4,978,781	39,257,688	###	###	0.6
2006-Nov-27 Mon	###	###	###	###			30.4	30.4	0.0
2006-Nov-24 Fri	###	###	###	###			###	###	0.0
2006-Nov-23 Thu	###	###	###	###	4,442,347	0	70.2	70.2	0.0
2006-Nov-22 Wed	###	###	7.86	7.89	2,591,920	10,186,245	29.3	29.3	###
2006-Nov-21 Tue	7.75	###	7.75	7.85			###	###	###
2006-Nov-20 Mon	###	###	7.82	7.82	10,502,728	###	34.0	34.0	0.6
2006-Nov-17 Fri	7.75	###	7.73	7.87	3,855,271	14,900,622	###	###	0.6
2006-Nov-16 Thu	###	###	###	7.75	3,881,989	0	###	###	###
2006-Nov-15 Wed	###	8	###	###	16,604,787	66,419,148	###	###	0.0
2006-Nov-14 Tue	###	7.44	###	###			###	###	0.0
2006-Nov-13 Mon	###	7.46	###	###	1,783,786	6,653,521	###	###	0.0
2006-Nov-10 Fri	###	7.54	###	7.49	2,904,850	10,951,284	78.7	78.7	###
2006-Nov-09 Thu	7.44	7.46	###	###			29.4	29.4	0.0
2006-Nov-08 Wed	7.54	7.56	7.4	7.44	2,136,844	###	###	###	###
2006-Nov-07 Tue	7.45	7.59	7.44	7.55			81.7	81.7	###
2006-Nov-06 Mon	7.4	7.43	###	###	1,830,643	###	33.4	33.4	0.0
2006-Nov-03 Fri	7.25	7.45	7.24	7.4	2,781,227	###	###	###	0.5
2006-Nov-02 Thu	###	###	7.25	7.27	4,392,040	15,921,145	27.5	27.5	###
2006-Nov-01 Wed	7.23	7.46	7.2	###	6,501,359	###	###	###	0.0
2006-Oct-31 Tue	7.28	###	7.2	7.24	4,096,543	14,747,554	32.4	32.4	0.5
2006-Oct-30 Mon	###	###	###	###	4,670,442	0	###	###	0.0
2006-Oct-27 Fri	###	###	###	###			70.1	70.1	0.0
2006-Oct-26 Thu	###	###	###	###	2,419,121	0	70.8	70.8	0.0
2006-Oct-25 Wed	###	###	###	###	2,001,823	0	###	###	0.0
2006-Oct-24 Tue	###	###	###	###			###	###	0.0
2006-Oct-23 Mon	###	###	###	###			###	###	0.0
2006-Oct-20 Fri	6.87	###	6.87	###	5,303,552	###	84.1	84.1	0.0
2006-Oct-19 Thu	###	###	6.82	6.87			33.4	33.4	###
2006-Oct-18 Wed	6.75	###	6.75	###	5,315,872	###	###	###	0.0
2006-Oct-17 Tue	6.74	6.8	6.71	6.74			###	###	###
2006-Oct-16 Mon	6.8	6.82	###	6.71	4,530,883	###	20.4	20.4	###
2006-Oct-13 Fri	###	6.81	###	6.8			###	###	0.5
2006-Oct-12 Thu	6.59	###	6.56	###	4,062,520	###	###	###	0.0
2006-Oct-11 Wed	###	###	6.5	6.58			18.4	18.4	0.5
2006-Oct-10 Tue	6.76	6.8	###	6.73			###	###	###
2006-Oct-09 Mon	6.74	6.83	###	###			27.4	27.4	0.0
2006-Oct-06 Fri	###	6.77	6.56	6.7	9,422,153	62,798,649	###	###	0.5
2006-Oct-05 Thu	6.26	6.49	6.25	6.49			91.5	91.5	###
2006-Oct-04 Wed	###	###	6.28	###	3,439,771	10,800,880	###	###	0.0
2006-Oct-03 Tue	6.45	6.48	###	6.4	2,437,528	###	###	###	0.5
2006-Oct-02 Mon	6.45	6.51	6.43	6.48	596,743	3,860,927	68.9	68.9	0.5
2006-Sep-29 Fri	6.46	6.55	6.45	6.48			59.2	59.2	0.5
2006-Sep-28 Thu	###	6.49	###	6.48			###	###	0.5
2006-Sep-27 Wed	6.44	6.46	###	6.4	5,916,123	19,109,077	###	###	0.5
2006-Sep-26 Tue	6.57	###	6.5	6.53	9,593,572	###	###	###	###
2006-Sep-25 Mon	6.48	6.59	6.47	6.56			###	###	0.5
2006-Sep-22 Fri	6.46	6.53	6.45	6.46	4,191,484	###	###	###	###
2006-Sep-21 Thu	6.51	6.58	6.46	6.48			###	###	0.5
2006-Sep-20 Wed	6.53	###	6.48	6.53			###	###	###
2006-Sep-19 Tue	###	###	6.57	6.57	2,734,486	8,982,786	###	###	###
2006-Sep-18 Mon	###	6.7	###	###	2,949,280	9,880,088	###	###	0.0
2006-Sep-15 Fri	###	###	6.57	6.58			23.7	23.7	0.5
2006-Sep-14 Thu	###	6.7	###	###	2,326,280	###	23.0	23.0	0.0
2006-Sep-13 Wed	6.7	6.77	###	###			27.7	27.7	0.0
2006-Sep-12 Tue	6.75	6.79	###	###			33.8	33.8	0.0
2006-Sep-11 Mon	###	###	6.8	6.83			###	###	0.5
2006-Sep-08 Fri	###	###	###	###			###	###	0.0
2006-Sep-07 Thu	###	###	6.89	###	3,958,129	13,635,754	78.9	78.9	0.0
2006-Sep-06 Wed	6.84	###	6.84	###			78.6	78.6	0.0
2006-Sep-05 Tue	6.87	6.88	6.82	6.83			26.9	26.9	0.5
2006-Sep-04 Mon	6.79	6.88	6.78	6.88			###	###	###
2006-Sep-01 Fri	6.81	6.84	6.7	6.72	1,604,329	###	21.3	21.3	0.5
2006-Aug-31 Thu	6.73	6.79	6.7	6.79			###	###	0.5
2006-Aug-30 Wed	6.72	6.74	###	6.7			30.5	30.5	0.5
2006-Aug-29 Tue	6.51	6.73	6.51	6.72	9,657,244	63,930,955	###	###	0.5
2006-Aug-28 Mon	6.51	6.54	6.47	6.5	3,048,887	###	###	###	0.5
2006-Aug-25 Fri	6.52	6.58	6.45	6.51			###	###	###
2006-Aug-24 Thu	###	###	6.51	6.51			###	###	###
2006-Aug-23 Wed	6.7	6.71	6.58	###	5,401,745	###	###	###	0.0
2006-Aug-22 Tue	###	6.74	###	6.71	3,354,459	11,304,526	72.1	72.1	###
2006-Aug-21 Mon	6.77	6.8	###	6.72			26.2	26.2	0.5
2006-Aug-18 Fri	6.83	6.83	6.72	6.79			###	###	0.5
2006-Aug-17 Thu	6.89	###	6.73	6.82			###	###	0.5
2006-Aug-16 Wed	6.86	###	6.82	6.84	2,208,924	###	40.1	40.1	0.5
2006-Aug-15 Tue	###	7	6.86	6.87			###	###	###
2006-Aug-14 Mon	###	###	###	7			###	###	0.5
2006-Aug-11 Fri	###	###	###	###			###	###	0.0
2006-Aug-10 Thu	###	###	###	###			68.7	68.7	0.0
2006-Aug-09 Wed	###	###	6.89	###	5,042,621	17,371,829	85.9	85.9	0.0
2006-Aug-08 Tue	6.89	###	6.83	###	3,168,973	10,822,042	###	###	0.0
2006-Aug-07 Mon	6.84	###	6.78	6.84			###	###	0.5
2006-Aug-04 Fri	6.75	6.82	###	6.78	2,151,324	###	76.6	76.6	0.5
2006-Aug-03 Thu	6.72	6.83	6.72	6.79			###	###	0.5
2006-Aug-02 Wed	6.71	6.8	6.7	6.71			###	###	###
2006-Aug-01 Tue	6.84	###	6.72	6.76			26.3	26.3	0.5
2006-Jul-31 Mon	###	7	6.85	6.85	2,991,024	20,712,841	###	###	###
2006-Jul-28 Fri	###	7	6.87	###			###	###	0.0
2006-Jul-27 Thu	###	###	###	###	3,102,248	0	71.6	71.6	0.0
2006-Jul-26 Wed	6.88	###	6.84	###			79.2	79.2	0.0
2006-Jul-25 Tue	###	###	6.78	6.84	5,352,143	###	9.4	9.4	0.5
2006-Jul-24 Mon	7.25	7.27	7	7	7,487,659	53,424,446	###	###	0.5
2006-Jul-21 Fri	7.5	7.5	7.23	7.26	4,260,629	###	10.3	10.3	0.5
2006-Jul-20 Thu	###	7.52	###	7.5	3,410,783	12,824,544	###	###	0.5
2006-Jul-19 Wed	7.5	7.5	###	7.25			13.1	13.1	0.5
2006-Jul-18 Tue	7.53	7.54	7.45	7.5	3,029,041	###	35.1	35.1	0.5
2006-Jul-17 Mon	7.5	###	7.45	7.55	1,777,677	6,621,846	78.3	78.3	###
2006-Jul-14 Fri	7.53	7.58	7.48	7.51	2,132,725	###	###	###	###
2006-Jul-13 Thu	###	7.7	7.57	###			###	###	0.0
2006-Jul-12 Wed	7.84	7.87	###	7.7	3,973,942	###	###	###	0.6
2006-Jul-11 Tue	7.88	7.88	7.82	7.85	2,996,129	###	36.5	36.5	###
2006-Jul-10 Mon	###	###	7.82	###	2,264,953	###	26.3	26.3	0.0
2006-Jul-07 Fri	7.85	###	7.83	###			###	###	0.0
2006-Jul-06 Thu	7.71	7.85	###	7.8	2,296,181	###	70.9	70.9	0.6
2006-Jul-05 Wed	7.81	7.82	7.75	7.75	2,084,423	###	###	###	###
2006-Jul-04 Tue	7.88	###	7.84	7.86	1,498,355	5,873,551	34.6	34.6	###
2006-Jul-03 Mon	7.87	###	7.8	7.88			66.4	66.4	0.6
2006-Jun-30 Fri	###	###	7.82	###	14,196,271	###	###	###	0.0
2006-Jun-28 Wed	8.4	8.44	8.27	###			26.0	26.0	0.0
2006-Jun-27 Tue	8.8	8.83	8.47	8.54	7,111,626	###	15.7	15.7	###
2006-Jun-26 Mon	8.5	8.76	###	8.76	5,609,957	###	91.0	91.0	0.6
2006-Jun-23 Fri	8.43	8.45	8.22	###			26.1	26.1	0.0
2006-Jun-22 Thu	8.22	8.43	8.22	8.43	3,884,244	###	83.8	83.8	0.6
2006-Jun-21 Wed	###	8.2	###	8.2			###	###	0.6
2006-Jun-20 Tue	###	###	###	###	4,626,143	0	86.8	86.8	0.0
2006-Jun-19 Mon	###	###	8	8	1,958,778	###	###	###	###
2006-Jun-16 Fri	###	###	###	###	3,842,459	0	###	###	0.0
2006-Jun-15 Thu	###	###	7.86	###			62.7	62.7	0.0
2006-Jun-14 Wed	7.55	###	7.52	7.76			###	###	0.6
2006-Jun-13 Tue	7.83	7.84	###	###	6,964,779	###	###	###	0.0
2006-Jun-09 Fri	7.83	###	7.77	###			###	###	0.0
2006-Jun-08 Thu	7.75	7.8	###	7.75			84.9	84.9	###
2006-Jun-07 Wed	7.85	###	7.77	7.77	2,811,882	###	###	###	0.6
2006-Jun-06 Tue	7.84	###	###	7.85	2,872,940	0	###	###	###
2006-Jun-05 Mon	###	###	###	###			26.4	26.4	0.0
2006-Jun-02 Fri	7.89	###	7.85	8			###	###	###
2006-Jun-01 Thu	###	7.85	###	7.84			###	###	0.6
2006-May-31 Wed	7.76	7.76	###	###	4,508,229	17,491,928	###	###	0.0
2006-May-30 Tue	7.7	7.82	###	7.82	1,737,685	6,794,348	###	###	0.6
2006-May-29 Mon	###	7.75	###	7.72			68.4	68.4	###
2006-May-26 Fri	7.59	7.71	7.59	###	4,613,841	35,295,883	###	###	0.0
2006-May-25 Thu	7.58	###	7.51	7.51			###	###	###
2006-May-24 Wed	7.49	###	7.4	7.59			73.5	73.5	0.5
2006-May-23 Tue	7.26	7.52	7.22	7.47	3,638,223	###	88.8	88.8	###
2006-May-22 Mon	7.54	7.55	###	###			36.1	36.1	0.0
2006-May-19 Fri	7.5	7.53	7.45	7.48	3,979,326	29,805,151	###	###	0.5
2006-May-18 Thu	###	7.54	###	7.5	4,159,375	15,680,843	86.3	86.3	0.5
2006-May-17 Wed	7.45	###	7.45	7.51			###	###	###
2006-May-16 Tue	7.43	7.45	###	7.45			74.9	74.9	0.5
2006-May-15 Mon	7.52	7.54	7.4	7.46	3,895,923	29,102,544	###	###	0.5
2006-May-12 Fri	7.74	7.74	###	###			21.1	21.1	0.0
2006-May-11 Thu	7.8	7.85	7.75	7.78	10,879,046	84,856,558	###	###	0.6
2006-May-10 Wed	7.81	7.84	7.77	7.8			38.0	38.0	0.6
2006-May-09 Tue	7.8	7.81	7.71	7.77			32.6	32.6	0.6
2006-May-08 Mon	7.84	7.84	7.74	7.74	2,396,288	18,667,083	###	###	0.6
2006-May-05 Fri	###	7.71	###	###	1,109,477	###	###	###	0.0
2006-May-04 Thu	7.7	7.7	7.56	7.56			25.9	25.9	0.5
2006-May-03 Wed	7.77	7.78	###	7.71			###	###	###
2006-May-02 Tue	7.8	7.85	7.75	7.78	4,068,826	31,736,842	41.9	41.9	0.6
2006-May-01 Mon	###	7.84	###	7.8	1,939,123	###	80.2	80.2	0.6
2006-Apr-28 Fri	7.7	7.73	###	###	9,191,871	35,526,581	39.8	39.8	0.0
2006-Apr-27 Thu	7.82	7.88	7.76	7.85			74.3	74.3	###
2006-Apr-26 Wed	7.71	7.84	7.71	7.79			###	###	###
2006-Apr-24 Mon	###	7.74	###	###	3,197,378	12,373,852	###	###	0.0
2006-Apr-21 Fri	###	###	7.55	7.59			###	###	0.5
2006-Apr-20 Thu	7.45	###	7.45	###	5,436,182	20,249,777	88.1	88.1	0.0
2006-Apr-19 Wed	###	7.57	###	7.5	4,552,456	17,231,045	82.2	82.2	0.5
2006-Apr-18 Tue	###	###	7.26	###			###	###	0.0
2006-Apr-13 Thu	###	7.4	###	###			26.5	26.5	0.0
2006-Apr-11 Tue	7.4	7.42	###	###			28.2	28.2	0.0
2006-Apr-10 Mon	###	7.4	7.24	###	3,611,029	###	27.2	27.2	0.0
2006-Apr-07 Fri	7.52	7.54	7.4	7.46			27.1	27.1	0.5
2006-Apr-06 Thu	###	7.53	###	7.5			80.8	80.8	0.5
2006-Apr-05 Wed	7.29	###	7.29	###			75.3	75.3	0.0
2006-Apr-04 Tue	###	###	###	###	6,439,375	0	37.1	37.1	0.0
2006-Apr-03 Mon	###	###	###	###	3,586,848	0	###	###	0.0
2006-Mar-31 Fri	###	7.4	###	###	18,057,124	66,811,358	###	###	0.0
2006-Mar-30 Thu	###	7.45	###	7.43			###	###	###
2006-Mar-29 Wed	7.27	###	7.2	###	3,268,376	11,766,153	###	###	0.0
2006-Mar-28 Tue	###	###	7.27	###			###	###	0.0
2006-Mar-27 Mon	7.27	7.4	7.25	###			###	###	0.0
2006-Mar-24 Fri	###	7.25	###	###	5,489,287	###	###	###	0.0
2006-Mar-23 Thu	###	###	###	###			20.9	20.9	0.0
2006-Mar-22 Wed	###	7.23	###	###	2,576,779	9,315,056	29.2	29.2	0.0
2006-Mar-21 Tue	###	7.24	###	7.2	4,545,127	16,453,359	81.2	81.2	0.5
2006-Mar-20 Mon	###	###	7	###	5,059,448	###	77.5	77.5	0.0
2006-Mar-17 Fri	###	###	###	###	4,136,025	0	68.2	68.2	0.0
2006-Mar-16 Thu	###	###	###	###	6,499,188	0	34.8	34.8	0.0
2006-Mar-15 Wed	###	###	###	###			19.6	19.6	0.0
2006-Mar-14 Tue	###	###	###	###			###	###	0.0
2006-Mar-13 Mon	7	###	###	###	6,747,278	0	###	###	0.0
2006-Mar-10 Fri	###	###	6.86	###	2,302,986	7,899,241	###	###	0.0
2006-Mar-09 Thu	6.81	###	6.8	###	2,767,380	###	78.6	78.6	0.0
2006-Mar-08 Wed	6.84	6.84	6.74	6.77			###	###	###
2006-Mar-07 Tue	###	###	6.8	6.85	3,085,152	###	23.0	23.0	###
2006-Mar-06 Mon	###	###	###	###	4,294,044	0	###	###	0.0
2006-Mar-03 Fri	###	6.71	6.55	###			###	###	0.0
2006-Mar-02 Thu	6.5	6.59	6.5	6.59			###	###	###
2006-Mar-01 Wed	6.58	6.58	6.44	6.5			###	###	0.5
2006-Feb-28 Tue	###	6.71	6.58	###			###	###	0.0
2006-Feb-27 Mon	###	###	6.85	6.87	5,201,754	###	25.9	25.9	###
2006-Feb-24 Fri	6.74	###	###	###			###	###	0.0
2006-Feb-23 Thu	6.74	6.76	###	6.72			###	###	0.5
2006-Feb-22 Wed	6.76	6.76	###	###			19.7	19.7	0.0
2006-Feb-21 Tue	###	6.77	###	6.71			74.1	74.1	###
2006-Feb-20 Mon	###	6.59	###	6.56			89.3	89.3	0.5
2006-Feb-17 Fri	###	###	6.25	###			###	###	0.0
2006-Feb-16 Thu	6.29	6.29	###	6.23			31.8	31.8	0.4
2006-Feb-15 Wed	6.4	6.42	6.22	6.29			###	###	###
2006-Feb-14 Tue	6.42	6.46	6.25	###			25.5	25.5	0.0
2006-Feb-13 Mon	6.5	6.54	6.42	6.44	12,953,380	###	###	###	0.5
2006-Feb-10 Fri	###	###	6.5	6.51	4,447,454	14,454,225	21.7	21.7	###
2006-Feb-09 Thu	###	###	6.4	6.55			19.9	19.9	0.5
2006-Feb-08 Wed	6.8	###	6.48	6.56			13.8	13.8	0.5
2006-Feb-07 Tue	###	###	7.46	7.46	4,082,788	###	###	###	0.5
2006-Feb-06 Mon	7.41	7.59	7.41	7.57	3,303,352	24,775,140	82.3	82.3	###
2006-Feb-03 Fri	7.55	7.55	###	7.45	6,040,050	22,801,188	24.3	24.3	0.5
2006-Feb-02 Thu	###	7.73	7.56	7.58			33.3	33.3	###
2006-Feb-01 Wed	7.83	7.89	###	7.7	4,710,348	18,582,322	###	###	0.6
2006-Jan-31 Tue	8	###	7.83	7.83			18.5	18.5	###
2006-Jan-30 Mon	###	###	7.82	###			32.8	32.8	0.0
2006-Jan-27 Fri	###	###	###	###	13,074,157	0	###	###	0.0
2006-Jan-25 Wed	###	###	###	7.29			###	###	###
2006-Jan-24 Tue	###	###	7.2	7.25	5,539,079	19,940,684	21.2	21.2	0.5
2006-Jan-23 Mon	###	7.4	7.27	7.29			21.0	21.0	###
2006-Jan-20 Fri	7.46	7.5	###	7.5	7,689,184	28,834,440	69.4	69.4	0.5
2006-Jan-19 Thu	7.25	7.44	7.22	7.4			###	###	0.5
2006-Jan-18 Wed	7.4	7.4	###	7.2			21.7	21.7	0.5
2006-Jan-17 Tue	###	7.45	###	7.43			74.5	74.5	###
2006-Jan-16 Mon	###	###	###	###			91.8	91.8	0.0
2006-Jan-13 Fri	###	###	###	###	3,612,740	0	###	###	0.0
2006-Jan-12 Thu	###	###	###	###	4,292,551	0	###	###	0.0
2006-Jan-11 Wed	###	###	###	###			67.7	67.7	0.0
2006-Jan-10 Tue	###	###	###	###	4,637,125	0	###	###	0.0
2006-Jan-09 Mon	7	###	###	###	7,076,826	0	###	###	0.0
2006-Jan-06 Fri	###	###	###	###	4,416,444	0	28.1	28.1	0.0
2006-Jan-05 Thu	###	###	###	###			28.2	28.2	0.0
2006-Jan-04 Wed	7	###	7	###			###	###	0.0
2006-Jan-03 Tue	###	###	###	###	3,501,276	0	65.2	65.2	0.0
2005-Dec-30 Fri	7	###	###	###	2,503,658	0	23.5	23.5	0.0
2005-Dec-29 Thu	###	###	###	7	2,288,771	0	###	###	0.5
2005-Dec-28 Wed	6.81	###	6.79	###	2,128,224	7,225,320	77.0	77.0	0.0
2005-Dec-27 Tue	6.8	6.82	6.77	6.79	5,879,655	39,952,255	###	###	0.5
2005-Dec-23 Fri	6.8	6.82	6.77	6.79	5,879,655	39,952,255	###	###	0.5
2005-Dec-22 Thu	6.83	6.86	6.76	6.77	3,895,181	26,526,182	###	###	###
2005-Dec-21 Wed	6.8	###	6.78	6.79	5,227,487	17,721,180	30.4	30.4	0.5
2005-Dec-20 Tue	6.71	6.8	6.7	6.8	3,876,473	###	###	###	0.5
2005-Dec-19 Mon	6.79	6.8	###	###			###	###	0.0
2005-Dec-16 Fri	###	###	###	6.75	7,745,285	0	14.7	14.7	0.5
2005-Dec-15 Thu	###	###	6.84	###			###	###	0.0
2005-Dec-14 Wed	7	###	###	###	5,647,353	0	26.7	26.7	0.0
2005-Dec-13 Tue	###	###	###	###	2,784,559	0	37.5	37.5	0.0
2005-Dec-12 Mon	###	###	6.89	###	3,912,480	###	###	###	0.0
2005-Dec-09 Fri	###	###	6.84	6.87	6,325,126	###	19.9	19.9	###
2005-Dec-08 Thu	###	###	###	###	5,754,247	0	###	###	0.0
2005-Dec-07 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-06 Tue	###	###	###	###			34.7	34.7	0.0
2005-Dec-05 Mon	###	###	###	###			28.8	28.8	0.0
2005-Dec-02 Fri	###	7.2	###	###	3,617,877	13,024,357	###	###	0.0
2005-Dec-01 Thu	###	###	###	###			37.1	37.1	0.0
2005-Nov-30 Wed	7.25	7.29	###	###			16.6	16.6	0.0
2005-Nov-29 Tue	###	###	7.24	7.26			###	###	0.5
2005-Nov-28 Mon	###	###	###	###			###	###	0.0
2005-Nov-25 Fri	###	###	7.27	###	10,234,870	37,203,752	32.5	32.5	0.0
2005-Nov-24 Thu	###	###	7.29	###	7,611,857	###	###	###	0.0
2005-Nov-23 Wed	###	###	7.21	7.24			###	###	0.5
2005-Nov-22 Tue	7.52	7.54	7.29	###	9,483,255	###	12.5	12.5	0.0
2005-Nov-21 Mon	7.57	7.58	7.41	7.41			14.3	14.3	###
2005-Nov-18 Fri	7.44	7.54	7.42	7.54			###	###	0.5
2005-Nov-17 Thu	###	###	7.28	###	4,442,849	16,171,970	73.2	73.2	0.0
2005-Nov-16 Wed	7.46	7.46	###	###			###	###	0.0
2005-Nov-15 Tue	7.56	7.59	7.46	7.46			21.8	21.8	0.5
2005-Nov-14 Mon	7.46	###	7.42	7.57			82.5	82.5	###
2005-Nov-11 Fri	7.24	7.43	7.22	###			85.7	85.7	0.0
2005-Nov-10 Thu	###	7.41	7.2	7.2			14.6	14.6	0.5
2005-Nov-09 Wed	7.5	7.5	###	###	5,310,478	###	###	###	0.0
2005-Nov-08 Tue	7.46	7.58	7.44	7.48	14,656,949	110,073,686	70.5	70.5	0.5
2005-Nov-07 Mon	7.43	7.51	###	7.42			35.3	35.3	0.5
2005-Nov-04 Fri	7.25	7.54	###	7.43	36,610,522	###	87.0	87.0	###
2005-Nov-03 Thu	8.49	###	8.48	###			###	###	0.0
2005-Nov-02 Wed	8.45	8.47	###	8.47	2,525,378	10,694,975	###	###	###
2005-Nov-01 Tue	8.49	8.5	###	###			###	###	0.0
2005-Oct-31 Mon	8.41	8.47	###	8.47			###	###	###
2005-Oct-28 Fri	8.4	8.4	8.27	8.27			###	###	###
2005-Oct-27 Thu	8.4	8.54	###	8.48	2,981,873	###	79.8	79.8	0.6
2005-Oct-26 Wed	8.44	8.47	###	###	2,490,654	###	###	###	0.0
2005-Oct-25 Tue	8.29	8.43	8.27	8.43			###	###	0.6
2005-Oct-24 Mon	8.2	###	###	###			###	###	0.0
2005-Oct-21 Fri	###	8.22	###	###			72.9	72.9	0.0
2005-Oct-20 Thu	###	8.42	8.23	8.27			###	###	###
2005-Oct-19 Wed	8.48	8.48	8.2	8.2			14.3	14.3	0.6
2005-Oct-18 Tue	8.44	8.59	###	8.55			###	###	###
2005-Oct-17 Mon	###	8.55	###	###	2,603,783	11,131,172	###	###	0.0
2005-Oct-14 Fri	###	###	8.22	8.24	2,674,258	###	23.7	23.7	0.6
2005-Oct-13 Thu	8.49	8.5	8.25	###			###	###	0.0
2005-Oct-12 Wed	8.55	8.7	8.54	###	5,133,275	###	72.1	72.1	0.0
2005-Oct-11 Tue	8.71	8.73	###	8.49			16.0	16.0	###
2005-Oct-10 Mon	8.81	8.88	8.72	8.73			###	###	###
2005-Oct-07 Fri	8.72	###	###	8.71	3,567,657	0	25.7	25.7	0.6
2005-Oct-06 Thu	8.8	8.8	8.55	8.7	3,709,443	###	40.5	40.5	###
2005-Oct-05 Wed	###	9.23	###	###			20.5	20.5	0.0
2005-Oct-04 Tue	9.5	9.51	###	###			###	###	0.0
2005-Oct-03 Mon	9.56	9.58	9.47	9.5			###	###	0.7
2005-Sep-30 Fri	###	9.7	9.54	9.56	4,382,376	42,158,457	26.7	26.7	0.7
2005-Sep-29 Thu	###	###	9.54	###			64.8	64.8	0.0
2005-Sep-28 Wed	###	###	9.53	9.59			38.5	38.5	0.7
2005-Sep-27 Tue	###	###	###	###	5,967,677	0	75.9	75.9	0.0
2005-Sep-26 Mon	9.84	###	9.82	###	5,711,227	28,042,124	###	###	0.0
2005-Sep-23 Fri	9.8	9.82	9.73	9.75			27.0	27.0	###
2005-Sep-22 Thu	9.84	###	9.82	9.82			30.3	30.3	###
2005-Sep-21 Wed	9.88	###	9.79	9.8	3,498,220	17,123,786	25.8	25.8	0.7
2005-Sep-20 Tue	###	###	9.89	###			24.8	24.8	0.0
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	###	###	1,894,178	0	28.2	28.2	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	9.8	###	9.75	9.88	3,189,483	15,548,729	74.7	74.7	0.7
2005-Sep-13 Tue	9.85	###	9.79	9.82			29.6	29.6	###
2005-Sep-12 Mon	###	9.8	###	9.8			###	###	0.7
2005-Sep-09 Fri	9.54	9.59	9.43	9.59	1,717,387	16,332,350	74.6	74.6	0.7
2005-Sep-08 Thu	###	###	9.5	9.55			27.2	27.2	0.7
2005-Sep-07 Wed	###	###	9.56	9.58	2,235,279	###	###	###	0.7
2005-Sep-06 Tue	9.58	###	9.52	9.55	2,299,756	###	###	###	0.7
2005-Sep-05 Mon	###	###	9.5	9.54			###	###	###
2005-Sep-02 Fri	9.53	###	9.5	9.59			72.4	72.4	0.7
2005-Sep-01 Thu	9.41	###	9.41	9.49	3,299,849	15,525,789	71.8	71.8	0.7
2005-Aug-31 Wed	###	###	###	###	3,255,785	0	81.3	81.3	0.0
2005-Aug-30 Tue	###	9.28	###	9.22			72.9	72.9	0.7
2005-Aug-29 Mon	###	###	###	9.22	3,765,677	0	31.3	31.3	0.7
2005-Aug-26 Fri	###	9.47	###	###	5,962,741	28,233,578	66.4	66.4	0.0
2005-Aug-25 Thu	###	###	9.27	###	5,361,942	###	###	###	0.0
2005-Aug-24 Wed	9.58	9.58	9.26	9.4	7,983,650	75,205,983	###	###	###
2005-Aug-23 Tue	###	9.75	9.51	###			31.8	31.8	0.0
2005-Aug-22 Mon	###	###	###	###			81.4	81.4	0.0
2005-Aug-19 Fri	9.72	###	9.71	###			80.8	80.8	0.0
2005-Aug-18 Thu	###	###	9.75	9.83			30.0	30.0	0.7
2005-Aug-17 Wed	9.85	###	9.8	###			80.0	80.0	0.0
2005-Aug-16 Tue	9.72	9.89	9.72	9.87	2,680,983	###	###	###	###
2005-Aug-15 Mon	9.75	9.77	###	###	1,775,942	8,675,476	29.2	29.2	0.0
2005-Aug-12 Fri	9.85	9.87	9.76	9.79			27.8	27.8	###
2005-Aug-11 Thu	###	9.8	###	9.79			79.3	79.3	###
2005-Aug-10 Wed	###	###	9.46	9.59	3,146,180	###	###	###	0.7
2005-Aug-09 Tue	9.41	9.57	###	9.53			###	###	###
2005-Aug-08 Mon	9.28	9.42	9.27	###			77.3	77.3	0.0
2005-Aug-05 Fri	9.2	###	###	###	3,184,959	0	###	###	0.0
2005-Aug-04 Thu	###	###	9.24	9.26	2,409,189	11,130,453	30.0	30.0	###
2005-Aug-03 Wed	###	9.41	###	###			34.8	34.8	0.0
2005-Aug-02 Tue	###	###	###	9.25	4,369,721	0	###	###	###
2005-Aug-01 Mon	9.4	9.46	###	9.4			71.4	71.4	###
2005-Jul-29 Fri	9.23	9.45	9.23	9.42	8,054,822	###	84.3	84.3	0.7
2005-Jul-28 Thu	###	9.28	###	###	4,669,722	###	75.0	75.0	0.0
2005-Jul-27 Wed	###	###	###	###			###	###	0.0
2005-Jul-26 Tue	###	###	###	###	2,975,574	0	69.0	69.0	0.0
2005-Jul-25 Mon	###	###	###	###	1,790,072	0	68.6	68.6	0.0
2005-Jul-22 Fri	###	###	###	###			75.3	75.3	0.0
2005-Jul-21 Thu	###	###	###	###	4,712,149	0	###	###	0.0
2005-Jul-20 Wed	8.71	8.84	###	8.84			###	###	###
2005-Jul-19 Tue	8.76	8.76	###	8.7	4,707,379	20,618,320	###	###	###
2005-Jul-18 Mon	###	8.87	###	8.85			###	###	0.6
2005-Jul-15 Fri	###	8.75	###	###	6,192,743	27,093,250	###	###	0.0
2005-Jul-14 Thu	8.4	###	8.4	8.56			84.4	84.4	###
2005-Jul-13 Wed	###	8.44	###	8.4	4,048,222	###	###	###	###
2005-Jul-12 Tue	8.29	###	8.26	###			77.3	77.3	0.0
2005-Jul-11 Mon	###	8.27	###	8.26			79.8	79.8	0.6
2005-Jul-08 Fri	###	###	###	###	2,028,227	0	###	###	0.0
2005-Jul-07 Thu	###	###	###	###			###	###	0.0
2005-Jul-06 Wed	8.24	8.28	###	###			25.1	25.1	0.0
2005-Jul-05 Tue	###	8.25	###	8.21	1,676,752	###	70.3	70.3	###
2005-Jul-04 Mon	8.22	8.24	###	###	1,271,948	5,240,425	###	###	0.0
2005-Jul-01 Fri	###	8.23	###	8.22	1,959,770	8,064,453	###	###	0.6
2005-Jun-30 Thu	###	8.24	###	8.23	3,441,346	14,178,345	###	###	0.6
2005-Jun-29 Wed	###	8.4	###	###	4,540,486	19,070,041	22.6	22.6	0.0
2005-Jun-28 Tue	###	8.21	###	###			67.5	67.5	0.0
2005-Jun-27 Mon	###	###	###	###	4,307,675	0	###	###	0.0
2005-Jun-24 Fri	###	###	7.82	###			###	###	0.0
2005-Jun-23 Thu	8	###	###	###	3,201,674	0	76.3	76.3	0.0
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	###	8.2	###	###			###	###	0.0
2005-Jun-20 Mon	8.29	###	8.2	8.27	6,165,223	###	###	###	###
2005-Jun-17 Fri	###	8.27	###	8.2			###	###	0.6
2005-Jun-16 Thu	7.86	###	7.76	###			###	###	0.0
2005-Jun-15 Wed	###	###	7.58	###	3,834,052	14,531,057	###	###	0.0
2005-Jun-14 Tue	7.74	7.74	###	###	3,487,787	###	30.8	30.8	0.0
2005-Jun-10 Fri	7.79	7.84	7.71	7.75	4,184,820	32,536,975	28.1	28.1	###
2005-Jun-09 Thu	7.82	7.84	7.75	7.82	4,749,288	###	72.7	72.7	0.6
2005-Jun-08 Wed	###	###	7.88	7.88	5,999,358	23,637,470	###	###	0.6
2005-Jun-07 Tue	###	###	###	###			###	###	0.0
2005-Jun-06 Mon	###	###	###	###	1,535,489	0	71.6	71.6	0.0
2005-Jun-03 Fri	###	###	###	###	2,239,257	0	###	###	0.0
2005-Jun-02 Thu	###	###	###	###	3,879,155	0	###	###	0.0
2005-Jun-01 Wed	###	###	###	###	4,509,654	0	28.6	28.6	0.0
2005-May-31 Tue	###	8.2	###	###	4,891,680	20,055,888	###	###	0.0
2005-May-30 Mon	8	###	###	###			74.0	74.0	0.0
2005-May-27 Fri	###	8	7.89	###	8,129,783	64,591,125	###	###	0.0
2005-May-26 Thu	###	###	7.76	7.84			22.7	22.7	0.6
2005-May-25 Wed	8.28	8.28	###	###	3,022,623	12,513,659	8.9	8.9	0.0
2005-May-24 Tue	###	###	###	8.28			###	###	###
2005-May-23 Mon	7.89	###	7.85	8	2,888,124	11,335,886	79.3	79.3	###
2005-May-20 Fri	###	###	7.86	7.88			###	###	0.6
2005-May-19 Thu	###	###	###	###			68.0	68.0	0.0
2005-May-18 Wed	7.82	###	7.82	###			75.7	75.7	0.0
2005-May-17 Tue	7.7	7.79	###	7.76			###	###	0.6
2005-May-16 Mon	7.75	7.75	###	###			###	###	0.0
2005-May-13 Fri	7.8	7.84	7.75	7.8			68.6	68.6	0.6
2005-May-12 Thu	7.86	###	7.86	###	4,686,842	18,419,289	74.2	74.2	0.0
2005-May-11 Wed	###	###	7.82	7.87	3,378,184	###	26.5	26.5	0.6
2005-May-10 Tue	###	###	###	###	3,974,240	0	###	###	0.0
2005-May-09 Mon	###	8	7.86	###	3,963,942	###	74.4	74.4	0.0
2005-May-06 Fri	7.86	###	7.76	7.79	6,675,387	###	###	###	###
2005-May-05 Thu	7.77	###	###	7.86	5,201,382	0	###	###	###
2005-May-04 Wed	7.53	7.58	7.46	7.48	3,827,978	###	###	###	0.5
2005-May-03 Tue	7.7	7.74	7.41	7.49			21.6	21.6	###
2005-May-02 Mon	###	7.72	7.55	7.7			76.8	76.8	0.6
2005-Apr-29 Fri	7.4	###	7.29	###	11,257,370	###	###	###	0.0
2005-Apr-28 Thu	###	###	7.51	7.51	3,021,584	11,346,047	###	###	###
2005-Apr-27 Wed	###	7.74	7.59	###			###	###	0.0
2005-Apr-26 Tue	###	###	7.81	7.81	5,852,422	###	28.5	28.5	0.6
2005-Apr-22 Fri	###	###	7.85	7.88			29.3	29.3	0.6
2005-Apr-21 Thu	7.89	7.89	7.73	7.79			23.8	23.8	###
2005-Apr-20 Wed	###	###	7.86	8			16.0	16.0	###
2005-Apr-19 Tue	###	###	###	###			17.0	17.0	0.0
2005-Apr-18 Mon	###	###	###	###			###	###	0.0
2005-Apr-15 Fri	###	8.27	###	###	8,463,885	###	82.2	82.2	0.0
2005-Apr-14 Thu	###	###	8.45	8.5	6,734,041	28,451,323	35.3	35.3	0.6
2005-Apr-13 Wed	9	###	8.77	8.81			19.7	19.7	###
2005-Apr-12 Tue	8.56	###	8.54	8.86	6,195,476	26,454,682	92.9	92.9	0.6
2005-Apr-11 Mon	8.75	8.75	8.56	8.56			###	###	###
2005-Apr-08 Fri	8.5	8.81	8.45	8.78	4,394,657	37,925,889	89.9	89.9	0.6
2005-Apr-07 Thu	###	8.47	8.24	###			32.6	32.6	0.0
2005-Apr-06 Wed	8.58	###	###	###			17.7	17.7	0.0
2005-Apr-05 Tue	8.7	8.74	8.55	###	3,282,041	28,373,244	25.2	25.2	0.0
2005-Apr-04 Mon	8.71	8.76	8.56	###	3,945,450	###	39.0	39.0	0.0
2005-Apr-01 Fri	8.71	8.81	8.71	8.76			###	###	0.6
2005-Mar-31 Thu	###	8.75	###	8.7	5,418,578	23,706,278	65.3	65.3	###
2005-Mar-30 Wed	8.59	###	###	8.45			###	###	###
2005-Mar-29 Tue	###	###	###	###	5,268,350	0	###	###	0.0
2005-Mar-24 Thu	###	###	###	###	4,257,287	0	81.7	81.7	0.0
2005-Mar-23 Wed	8.89	###	8.85	###	3,060,987	###	88.7	88.7	0.0
2005-Mar-22 Tue	###	###	###	###			###	###	0.0
2005-Mar-21 Mon	###	###	8.84	###	5,104,550	###	###	###	0.0
2005-Mar-18 Fri	9.2	9.21	###	###			18.7	18.7	0.0
2005-Mar-17 Thu	###	###	###	###			36.7	36.7	0.0
2005-Mar-16 Wed	9.42	9.44	###	###			###	###	0.0
2005-Mar-15 Tue	9.54	9.54	###	9.42	3,575,759	17,056,370	###	###	0.7
2005-Mar-14 Mon	###	9.54	###	9.5			91.9	91.9	0.7
2005-Mar-11 Fri	###	###	###	###	4,087,126	0	23.9	23.9	0.0
2005-Mar-10 Thu	9.2	9.22	###	###			###	###	0.0
2005-Mar-09 Wed	###	###	9.26	###			###	###	0.0
2005-Mar-08 Tue	9.46	9.47	9.25	9.42	2,992,982	###	###	###	0.7
2005-Mar-07 Mon	###	###	9.43	9.46			21.0	21.0	0.7
2005-Mar-04 Fri	9.49	9.53	9.45	9.5			###	###	0.7
2005-Mar-03 Thu	9.5	9.55	9.4	9.46			31.4	31.4	0.7
2005-Mar-02 Wed	###	9.75	9.54	9.55			23.1	23.1	0.7
2005-Mar-01 Tue	9.74	9.75	9.56	9.71	1,852,956	###	32.3	32.3	###
2005-Feb-28 Mon	9.54	9.84	9.5	###			81.1	81.1	0.0
2005-Feb-25 Fri	9.4	9.59	###	9.56	8,625,083	41,357,272	80.8	80.8	0.7
2005-Feb-24 Thu	9.4	9.43	###	9.27	7,357,782	34,691,942	29.0	29.0	0.7
2005-Feb-23 Wed	9.79	9.79	###	###			###	###	0.0
2005-Feb-22 Tue	10.22	10.27	###	###			15.0	15.0	0.0
2005-Feb-21 Mon	###	10.29	###	10.21			###	###	###
2005-Feb-18 Fri	9.78	###	9.74	###			###	###	0.0
2005-Feb-17 Thu	###	9.86	9.58	9.84	4,260,974	###	###	###	0.7
2005-Feb-16 Wed	9.46	###	9.45	9.56	1,344,349	6,352,049	80.1	80.1	0.7
2005-Feb-15 Tue	###	###	9.45	9.46	1,807,050	###	23.3	23.3	0.7
2005-Feb-14 Mon	9.51	9.7	9.51	9.53	2,267,128	###	74.3	74.3	###
2005-Feb-11 Fri	###	9.48	###	9.44			73.1	73.1	0.7
2005-Feb-10 Thu	9.28	###	9.22	###			###	###	0.0
2005-Feb-09 Wed	9.5	9.54	###	###			###	###	0.0
2005-Feb-08 Tue	###	###	9.45	9.53	1,817,176	8,586,156	26.1	26.1	###
2005-Feb-07 Mon	###	9.72	###	###			###	###	0.0
2005-Feb-04 Fri	9.52	###	9.43	9.57			###	###	###
2005-Feb-03 Thu	9.45	9.52	9.45	9.48			70.4	70.4	0.7
2005-Feb-02 Wed	9.4	9.51	###	9.45			###	###	0.7
2005-Feb-01 Tue	###	###	9.28	###	3,049,025	14,147,475	68.0	68.0	0.0
2005-Jan-31 Mon	###	###	###	9.26			83.1	83.1	###
2005-Jan-28 Fri	9.24	9.24	###	###			20.2	20.2	0.0
2005-Jan-27 Thu	###	###	8.88	###	5,565,244	24,709,683	85.5	85.5	0.0
2005-Jan-25 Tue	8.85	###	8.77	8.85			72.2	72.2	0.6
2005-Jan-24 Mon	8.76	8.85	8.76	8.77	1,419,725	12,500,678	###	###	###
2005-Jan-21 Fri	8.7	8.77	###	8.75	1,750,046	7,673,951	###	###	0.6
2005-Jan-20 Thu	###	8.8	###	8.73			###	###	###
2005-Jan-19 Wed	8.84	8.86	###	8.82	3,935,576	###	38.2	38.2	###
2005-Jan-18 Tue	8.8	8.87	###	8.75	4,867,589	21,587,757	###	###	0.6
2005-Jan-17 Mon	8.5	###	8.43	###	3,519,354	14,834,077	85.2	85.2	0.0
2005-Jan-14 Fri	8.5	8.58	8.44	8.47			32.1	32.1	###
2005-Jan-13 Thu	###	8.75	8.52	8.55			19.1	19.1	###
2005-Jan-12 Wed	8.8	8.8	###	###			16.3	16.3	0.0
2005-Jan-11 Tue	8.88	###	8.77	8.81			25.2	25.2	###
2005-Jan-10 Mon	###	8.82	###	8.8			###	###	0.6
2005-Jan-07 Fri	###	8.59	###	8.59			90.3	90.3	###
2005-Jan-06 Thu	###	###	###	###	1,926,529	0	###	###	0.0
2005-Jan-05 Wed	###	###	###	###	3,159,189	0	###	###	0.0
2005-Jan-04 Tue	8.24	8.28	###	8.26	1,929,149	7,986,676	###	###	0.6
2004-Dec-31 Fri	8.28	###	8.2	8.25			###	###	###
2004-Dec-30 Thu	###	###	###	###	870,559	0	23.2	23.2	0.0
2004-Dec-29 Wed	8.5	8.54	###	8.42	968,772	4,136,656	###	###	###
2004-Dec-24 Fri	8.55	8.57	8.5	8.55			###	###	###
2004-Dec-23 Thu	8.55	8.57	8.51	8.52	1,648,524	###	30.6	30.6	0.6
2004-Dec-22 Wed	8.5	8.58	8.47	8.56			###	###	###
2004-Dec-21 Tue	8.43	8.48	###	8.47	2,218,871	###	73.8	73.8	###
2004-Dec-20 Mon	8.45	8.48	###	###			28.1	28.1	0.0
2004-Dec-17 Fri	###	8.48	8.28	8.47			83.8	83.8	###
2004-Dec-16 Thu	###	###	8.24	###	3,785,975	###	###	###	0.0
2004-Dec-15 Wed	8.2	8.22	###	8.22			71.5	71.5	0.6
2004-Dec-14 Tue	8.21	8.25	###	###	3,164,357	13,052,972	###	###	0.0
2004-Dec-13 Mon	###	8.29	###	###			###	###	0.0
2004-Dec-10 Fri	###	8.2	###	8.2	2,446,256	10,029,649	###	###	0.6
2004-Dec-09 Thu	###	###	###	8	6,234,251	0	23.6	23.6	###
2004-Dec-08 Wed	8.21	8.22	###	###	5,776,084	###	42.8	42.8	0.0
2004-Dec-07 Tue	8.43	8.47	###	###			31.7	31.7	0.0
2004-Dec-06 Mon	8.48	8.53	###	8.43			###	###	0.6
2004-Dec-03 Fri	8.52	8.52	8.4	8.46			###	###	0.6
2004-Dec-02 Thu	8.4	8.55	###	8.55	3,329,986	###	###	###	###
2004-Dec-01 Wed	8.41	8.45	###	###	4,430,470	###	###	###	0.0
2004-Nov-30 Tue	8.57	8.57	8.43	8.43			###	###	0.6
2004-Nov-29 Mon	8.43	###	8.43	8.58			83.9	83.9	0.6
2004-Nov-26 Fri	8.4	8.42	8.27	###			###	###	0.0
2004-Nov-25 Thu	8.2	###	###	###	2,747,854	0	76.1	76.1	0.0
2004-Nov-24 Wed	8.2	8.22	###	###	3,142,026	12,913,726	###	###	0.0
2004-Nov-23 Tue	###	8.25	###	8.24			79.8	79.8	0.6
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	###	###	###	###			17.4	17.4	0.0
2004-Nov-18 Thu	8.41	8.46	###	###	1,833,541	7,755,878	###	###	0.0
2004-Nov-17 Wed	###	8.4	###	###	2,963,350	12,446,070	32.9	32.9	0.0
2004-Nov-16 Tue	8.45	8.45	###	###	2,866,751	12,112,022	28.1	28.1	0.0
2004-Nov-15 Mon	8.43	8.49	8.42	8.45	1,920,975	16,241,843	###	###	###
2004-Nov-12 Fri	8.47	8.52	###	8.43	3,186,357	13,573,880	26.8	26.8	0.6
2004-Nov-11 Thu	8.28	8.47	8.25	8.45			###	###	###
2004-Nov-10 Wed	###	###	###	8.28	2,990,280	0	29.2	29.2	###
2004-Nov-09 Tue	###	###	###	###			85.6	85.6	0.0
2004-Nov-08 Mon	###	###	###	###	3,001,887	0	25.0	25.0	0.0
2004-Nov-05 Fri	###	###	###	###	5,378,749	0	33.0	33.0	0.0
2004-Nov-04 Thu	7.81	###	7.75	###			###	###	0.0
2004-Nov-03 Wed	7.79	7.8	7.71	7.74	6,219,477	48,232,044	###	###	0.6
2004-Nov-02 Tue	###	7.79	###	7.79			###	###	###
2004-Nov-01 Mon	7.72	7.83	###	###	3,950,421	###	24.2	24.2	0.0
2004-Oct-29 Fri	7.81	7.85	7.72	7.73	5,550,285	###	###	###	0.6
2004-Oct-28 Thu	###	###	7.89	###			30.4	30.4	0.0
2004-Oct-27 Wed	###	###	7.84	7.88			###	###	0.6
2004-Oct-26 Tue	7.89	###	7.89	###	8,436,452	###	###	###	0.0
2004-Oct-25 Mon	7.85	7.88	###	###	7,882,548	###	###	###	0.0
2004-Oct-22 Fri	###	###	7.88	###	7,629,255	###	22.7	22.7	0.0
2004-Oct-21 Thu	###	###	7.56	7.83	13,139,172	49,666,070	###	###	###
2004-Oct-20 Wed	###	8.25	7.88	###	16,166,152	###	20.6	20.6	0.0
2004-Oct-19 Tue	###	###	###	8.46			14.0	14.0	0.6
2004-Oct-18 Mon	8.56	###	8.49	###	3,199,549	13,582,085	78.3	78.3	0.0
2004-Oct-15 Fri	8.2	8.57	###	8.51	4,277,251	18,328,020	91.9	91.9	0.6
2004-Oct-14 Thu	8.5	8.56	8.21	8.28	9,238,244	77,462,675	17.1	17.1	###
2004-Oct-13 Wed	###	###	8.76	8.8			###	###	0.6
2004-Oct-12 Tue	8.78	###	8.77	###	1,844,526	8,088,246	###	###	0.0
2004-Oct-11 Mon	###	###	8.74	8.78			###	###	0.6
2004-Oct-08 Fri	###	###	8.89	###			###	###	0.0
2004-Oct-07 Thu	###	9	8.86	###	4,298,822	38,388,480	###	###	0.0
2004-Oct-06 Wed	9	###	###	###	3,416,028	0	30.8	30.8	0.0
2004-Oct-05 Tue	###	###	###	###			25.0	25.0	0.0
2004-Oct-04 Mon	###	###	8.89	###	1,601,241	###	###	###	0.0
2004-Oct-01 Fri	8.78	###	8.74	8.87	3,538,540	###	79.2	79.2	###
2004-Sep-30 Thu	8.83	8.88	8.7	8.7	4,307,477	37,862,722	###	###	###
2004-Sep-29 Wed	###	8.78	###	8.78			###	###	0.6
2004-Sep-28 Tue	8.5	8.53	8.45	8.5			68.7	68.7	0.6
2004-Sep-27 Mon	8.81	8.81	8.7	8.8			###	###	0.6
2004-Sep-24 Fri	8.71	8.8	###	###			###	###	0.0
2004-Sep-23 Thu	8.52	8.71	8.45	8.7			85.7	85.7	###
2004-Sep-22 Wed	###	###	8.51	8.52			###	###	0.6
2004-Sep-21 Tue	8.56	###	8.53	###	1,972,454	###	###	###	0.0
2004-Sep-20 Mon	8.5	###	8.46	8.57			###	###	0.6
2004-Sep-17 Fri	###	###	8.29	###			73.4	73.4	0.0
2004-Sep-16 Thu	8.2	###	8.2	8.24	6,205,620	25,443,041	###	###	0.6
2004-Sep-15 Wed	8.42	8.5	8.28	###			###	###	0.0
2004-Sep-14 Tue	8.59	###	8.4	8.43	5,254,885	###	15.1	15.1	0.6
2004-Sep-13 Mon	8.48	###	8.47	8.59			80.5	80.5	###
2004-Sep-10 Fri	8.27	8.46	8.27	8.44	4,322,156	###	###	###	0.6
2004-Sep-09 Thu	8.23	8.25	8.2	8.22	1,277,376	###	###	###	0.6
2004-Sep-08 Wed	8.27	8.27	###	8.2	2,486,977	10,283,649	25.6	25.6	0.6
2004-Sep-07 Tue	8.23	8.26	###	8.25	1,626,876	###	73.1	73.1	###
2004-Sep-06 Mon	8.25	###	8.2	8.2	2,585,821	###	###	###	0.6
2004-Sep-03 Fri	###	###	###	8.24			###	###	0.6
2004-Sep-02 Thu	###	8.53	###	8.24	7,461,521	31,823,387	78.7	78.7	0.6
2004-Sep-01 Wed	7.88	###	7.86	###			###	###	0.0
2004-Aug-31 Tue	###	###	7.8	7.85	3,365,886	13,126,955	###	###	###
2004-Aug-30 Mon	###	8	###	###	3,443,983	###	###	###	0.0
2004-Aug-27 Fri	###	###	7.81	###	4,773,955	###	62.9	62.9	0.0
2004-Aug-26 Thu	7.75	7.89	7.75	7.88	3,385,143	###	85.6	85.6	0.6
2004-Aug-25 Wed	7.74	7.75	###	7.74			68.2	68.2	0.6
2004-Aug-24 Tue	7.85	7.85	7.76	7.76	2,260,344	17,641,984	###	###	0.6
2004-Aug-23 Mon	###	###	7.84	7.87			###	###	0.6
2004-Aug-20 Fri	7.76	7.87	7.76	7.85	3,202,770	25,029,647	###	###	###
2004-Aug-19 Thu	7.51	7.73	7.51	###	4,009,022	30,548,747	###	###	0.0
2004-Aug-18 Wed	###	###	7.48	7.51			###	###	###
2004-Aug-17 Tue	7.8	7.8	7.56	7.59	3,802,144	###	11.6	11.6	0.5
2004-Aug-16 Mon	7.82	7.82	###	7.71	2,270,670	###	###	###	###
2004-Aug-13 Fri	7.81	7.89	7.81	7.82			73.6	73.6	0.6
2004-Aug-12 Thu	7.74	7.89	7.74	7.85			85.4	85.4	###
2004-Aug-11 Wed	7.7	7.8	###	7.74			###	###	0.6
2004-Aug-10 Tue	7.7	7.7	7.56	###			30.8	30.8	0.0
2004-Aug-09 Mon	7.55	###	7.52	###			88.3	88.3	0.0
2004-Aug-06 Fri	7.54	###	7.46	###	2,806,645	10,468,785	###	###	0.0
2004-Aug-05 Thu	7.46	7.59	7.44	7.59			85.2	85.2	0.5
2004-Aug-04 Wed	7.48	7.55	7.43	7.46	1,845,679	###	31.6	31.6	0.5
2004-Aug-03 Tue	7.58	###	7.47	7.47			20.7	20.7	###
2004-Aug-02 Mon	7.4	7.55	7.4	7.54			###	###	0.5
2004-Jul-30 Fri	###	7.4	7.26	7.4			66.8	66.8	0.5
2004-Jul-29 Thu	###	7.4	###	###	2,645,853	9,789,656	###	###	0.0
2004-Jul-28 Wed	7.28	###	7.26	###			###	###	0.0
2004-Jul-27 Tue	###	7.29	###	7.2			81.0	81.0	0.5
2004-Jul-26 Mon	7.24	7.25	###	###	3,818,957	###	21.4	21.4	0.0
2004-Jul-23 Fri	###	7.4	7.26	7.29	2,599,976	19,057,824	###	###	###
2004-Jul-22 Thu	###	7.41	###	###			79.2	79.2	0.0
2004-Jul-21 Wed	###	7.44	###	###	3,767,257	###	###	###	0.0
2004-Jul-20 Tue	###	7.4	7.25	7.29			37.4	37.4	###
2004-Jul-19 Mon	7.21	###	7.21	###	2,661,081	###	###	###	0.0
2004-Jul-16 Fri	###	7.2	###	###	1,698,085	###	79.9	79.9	0.0
2004-Jul-15 Thu	###	7.21	###	###	3,508,388	###	###	###	0.0
2004-Jul-14 Wed	6.88	7	6.86	7	4,577,721	###	###	###	0.5
2004-Jul-13 Tue	6.86	6.89	6.85	6.87	2,474,923	17,002,721	###	###	###
2004-Jul-12 Mon	6.88	6.89	6.8	6.84			###	###	0.5
2004-Jul-09 Fri	6.85	6.88	6.77	6.88	2,438,979	###	###	###	###
2004-Jul-08 Thu	###	###	6.83	6.85	2,712,628	9,263,624	16.4	16.4	###
2004-Jul-07 Wed	6.85	###	6.77	###	1,766,856	###	###	###	0.0
2004-Jul-06 Tue	###	###	6.81	6.85			19.3	19.3	###
2004-Jul-05 Mon	6.8	###	6.8	###	1,885,388	###	###	###	0.0
2004-Jul-02 Fri	###	6.8	###	6.79			###	###	0.5
2004-Jul-01 Thu	6.74	6.77	###	###	2,449,141	8,290,342	17.0	17.0	0.0
2004-Jun-30 Wed	###	6.76	###	6.74			72.6	72.6	###
2004-Jun-29 Tue	###	###	6.58	###			###	###	0.0
2004-Jun-28 Mon	6.57	###	6.54	###			###	###	0.0
2004-Jun-25 Fri	6.4	6.53	###	6.53			###	###	###
2004-Jun-24 Thu	###	6.4	###	6.4	2,148,680	6,875,776	81.8	81.8	0.5
2004-Jun-23 Wed	6.29	###	6.25	6.25	3,685,886	###	27.3	27.3	###
2004-Jun-22 Tue	###	###	6.27	6.28			###	###	0.4
2004-Jun-21 Mon	6.4	6.41	###	###	2,688,953	###	###	###	0.0
2004-Jun-18 Fri	6.45	6.45	###	###			15.8	15.8	0.0
2004-Jun-17 Thu	6.4	6.44	###	6.43	5,428,976	###	###	###	###
2004-Jun-16 Wed	6.27	###	6.27	###			###	###	0.0
2004-Jun-15 Tue	###	6.24	###	6.24	2,227,855	###	83.9	83.9	0.4
2004-Jun-14 Mon	6.21	6.22	###	###	2,454,177	###	29.9	29.9	0.0
2004-Jun-11 Fri	6.21	6.22	###	###	2,454,177	###	###	###	0.0
2004-Jun-10 Thu	###	6.2	###	###	1,541,454	###	84.6	84.6	0.0
2004-Jun-09 Wed	6.22	6.23	###	###	2,116,783	6,593,779	17.7	17.7	0.0
2004-Jun-08 Tue	###	6.22	###	6.2			82.9	82.9	0.4
2004-Jun-07 Mon	6	###	###	###			84.1	84.1	0.0
2004-Jun-04 Fri	###	###	###	###	2,950,852	0	76.4	76.4	0.0
2004-Jun-03 Thu	###	###	5.87	###	2,740,146	8,042,328	###	###	0.0
2004-Jun-02 Wed	###	###	###	###	1,304,645	0	71.5	71.5	0.0
2004-Jun-01 Tue	###	###	###	###			74.5	74.5	0.0
2004-May-31 Mon	6.2	6.23	###	###			###	###	0.0
2004-May-28 Fri	###	6.24	###	6.2	4,717,972	14,720,072	62.0	62.0	0.4
2004-May-27 Thu	###	###	###	###	2,634,872	0	73.8	73.8	0.0
2004-May-26 Wed	###	###	###	###			###	###	0.0
2004-May-25 Tue	###	###	5.87	###			79.8	79.8	0.0
2004-May-24 Mon	###	###	5.86	###	726,324	2,128,129	###	###	0.0
2004-May-21 Fri	5.85	###	5.85	###			74.8	74.8	0.0
2004-May-20 Thu	###	###	5.85	5.87			21.8	21.8	###
2004-May-19 Wed	5.89	5.89	5.81	5.89	3,637,279	21,278,082	74.0	74.0	###
2004-May-18 Tue	###	5.81	###	5.75	4,616,527	###	###	###	###
2004-May-17 Mon	5.88	5.88	###	###	3,884,784	###	###	###	0.0
2004-May-14 Fri	###	###	###	###			###	###	0.0
2004-May-13 Thu	###	###	5.55	###			96.5	96.5	0.0
2004-May-12 Wed	5.57	###	5.55	###	3,877,229	###	79.4	79.4	0.0
2004-May-11 Tue	5.51	5.59	5.51	5.56	5,379,953	###	79.3	79.3	0.4
2004-May-10 Mon	###	###	5.46	5.49			21.8	21.8	0.4
2004-May-07 Fri	5.77	5.77	###	5.7	2,173,221	6,269,742	###	###	0.4
2004-May-06 Thu	###	###	5.81	5.84			24.5	24.5	0.4
2004-May-05 Wed	5.86	###	5.86	###	4,394,650	12,876,324	72.7	72.7	0.0
2004-May-04 Tue	5.71	5.84	###	5.8			85.2	85.2	0.4
2004-May-03 Mon	5.85	5.85	5.58	###	6,487,122	###	9.1	9.1	0.0
2004-Apr-30 Fri	###	###	5.8	5.88	10,378,452	###	23.2	23.2	0.4
2004-Apr-29 Thu	6.28	6.29	###	###			###	###	0.0
2004-Apr-28 Wed	6.56	###	6.41	6.49	2,530,423	###	###	###	###
2004-Apr-27 Tue	6.55	6.55	6.49	6.53			###	###	###
2004-Apr-26 Mon	6.58	6.58	6.47	6.48			###	###	0.5
2004-Apr-23 Fri	6.55	###	6.46	6.53			###	###	###
2004-Apr-22 Thu	###	6.49	###	6.46			###	###	###
2004-Apr-21 Wed	6.25	###	6.25	###			###	###	0.0
2004-Apr-20 Tue	###	###	6.2	6.25			16.3	16.3	###
2004-Apr-19 Mon	###	###	###	###	638,576	0	###	###	0.0
2004-Apr-16 Fri	###	###	6.27	###			###	###	0.0
2004-Apr-15 Thu	6.57	6.57	###	6.4	3,398,143	###	###	###	0.5
2004-Apr-14 Wed	6.59	###	6.52	6.57	5,259,189	17,144,956	33.6	33.6	###
2004-Apr-13 Tue	6.53	###	6.5	###	2,564,874	8,335,840	82.8	82.8	0.0
2004-Apr-08 Thu	6.41	6.46	6.41	6.44	789,926	5,083,173	###	###	0.5
2004-Apr-07 Wed	6.5	6.5	6.41	6.41			###	###	0.5
2004-Apr-06 Tue	6.57	6.57	6.41	6.45	1,615,849	###	19.0	19.0	###
2004-Apr-05 Mon	6.56	###	6.45	6.53			###	###	###
2004-Apr-02 Fri	6.45	###	6.42	6.56	5,275,627	###	###	###	0.5
2004-Apr-01 Thu	6.42	6.44	###	6.41			27.3	27.3	0.5
2004-Mar-31 Wed	6.42	6.42	6.25	###			###	###	0.0
2004-Mar-30 Tue	###	6.44	###	###			25.7	25.7	0.0
2004-Mar-29 Mon	6.29	6.4	6.25	###			77.0	77.0	0.0
2004-Mar-26 Fri	6.24	###	6.21	6.29			###	###	###
2004-Mar-25 Thu	6.23	6.23	###	###			25.8	25.8	0.0
2004-Mar-24 Wed	6.2	6.28	###	6.27	4,076,622	###	###	###	0.4
2004-Mar-23 Tue	6.2	6.22	###	###			###	###	0.0
2004-Mar-22 Mon	6.2	6.26	###	6.25	1,260,750	3,946,147	###	###	###
2004-Mar-19 Fri	6.4	6.41	6.2	6.2			8.5	8.5	0.4
2004-Mar-18 Thu	6.4	6.45	###	6.4			74.7	74.7	0.5
2004-Mar-17 Wed	6.25	###	###	6.27	2,173,847	0	###	###	0.4
2004-Mar-16 Tue	###	6.24	###	6.22	2,654,821	8,283,041	91.4	91.4	0.4
2004-Mar-15 Mon	###	###	###	###			###	###	0.0
2004-Mar-12 Fri	###	###	###	###			70.5	70.5	0.0
2004-Mar-11 Thu	###	###	###	###			###	###	0.0
2004-Mar-10 Wed	###	6.24	###	###			72.6	72.6	0.0
2004-Mar-09 Tue	###	6.29	###	###			###	###	0.0
2004-Mar-08 Mon	6.28	###	###	###	2,271,854	0	###	###	0.0
2004-Mar-05 Fri	9.49	9.53	9.45	9.5			69.2	69.2	0.7
2004-Mar-04 Thu	###	###	###	###	2,089,384	0	31.6	31.6	0.0
2004-Mar-03 Wed	###	###	###	###	3,213,847	0	29.7	29.7	0.0
2004-Mar-02 Tue	###	6.2	###	6.2	6,141,753	###	###	###	0.4
2004-Mar-01 Mon	5.85	###	5.85	###	4,670,045	13,659,881	89.5	89.5	0.0
2004-Feb-27 Fri	5.86	###	5.86	###	4,248,840	###	74.5	74.5	0.0
2004-Feb-26 Thu	5.85	5.88	5.83	5.86			###	###	0.4
2004-Feb-25 Wed	5.83	###	5.77	###			80.7	80.7	0.0
2004-Feb-24 Tue	6	6	###	###	2,852,174	8,556,522	31.4	31.4	0.0
2004-Feb-23 Mon	###	###	###	6	2,345,679	0	72.5	72.5	0.4
2004-Feb-20 Fri	###	###	###	###			###	###	0.0
2004-Feb-19 Thu	5.83	###	5.76	5.87			###	###	###
2004-Feb-18 Wed	###	5.75	###	5.7	2,648,089	7,613,255	###	###	0.4
2004-Feb-17 Tue	###	###	5.53	###			###	###	0.0
2004-Feb-16 Mon	###	5.72	###	###	1,927,470	###	###	###	0.0
2004-Feb-13 Fri	###	###	5.57	5.58			###	###	0.4
2004-Feb-12 Thu	5.49	5.57	5.49	5.57			###	###	0.4
2004-Feb-11 Wed	###	5.47	###	5.45			79.6	79.6	###
2004-Feb-10 Tue	###	5.41	###	###	5,275,172	14,269,340	###	###	0.0
2004-Feb-09 Mon	###	###	###	###	2,513,527	0	32.1	32.1	0.0
2004-Feb-06 Fri	5.24	###	###	###			82.3	82.3	0.0
2004-Feb-05 Thu	5.22	5.26	###	###			###	###	0.0
2004-Feb-04 Wed	###	###	5.22	5.24			27.6	27.6	0.4
2004-Feb-03 Tue	###	###	5.28	5.28	2,269,086	5,990,387	36.8	36.8	0.4
2004-Feb-02 Mon	###	###	5.27	5.29	1,625,156	4,282,286	28.9	28.9	0.4
2004-Jan-30 Fri	###	###	5.26	5.28			###	###	0.4
2004-Jan-29 Thu	###	###	5.27	###	1,749,475	###	###	###	0.0
2004-Jan-28 Wed	###	###	5.26	###	2,446,828	6,435,157	74.8	74.8	0.0
2004-Jan-27 Tue	5.5	5.5	###	###	2,934,170	###	###	###	0.0
2004-Jan-23 Fri	5.41	5.5	5.41	5.45	3,105,388	###	###	###	###
2004-Jan-22 Thu	5.5	5.53	5.47	5.49	2,003,826	11,021,043	###	###	0.4
2004-Jan-21 Wed	5.51	5.52	5.43	5.47			27.5	27.5	###
2004-Jan-20 Tue	5.51	5.52	5.46	5.51			67.6	67.6	###
2004-Jan-19 Mon	5.5	5.57	5.47	5.51			###	###	###
2004-Jan-16 Fri	5.45	5.53	5.4	5.43			###	###	0.4
2004-Jan-15 Thu	###	5.45	###	5.44			81.1	81.1	0.4
2004-Jan-14 Wed	###	###	5.23	###			###	###	0.0
2004-Jan-13 Tue	5.4	5.42	5.27	5.28			###	###	0.4
2004-Jan-12 Mon	###	5.4	###	###	2,313,480	###	28.8	28.8	0.0
2004-Jan-09 Fri	5.45	5.53	###	###	2,333,421	###	21.0	21.0	0.0
2004-Jan-08 Thu	###	###	###	5.44			10.7	10.7	0.4
2004-Jan-07 Wed	5.77	5.78	5.56	###	2,574,749	14,598,826	11.3	11.3	0.0
2004-Jan-06 Tue	###	5.82	###	5.78	2,413,173	###	###	###	0.4
2004-Jan-05 Mon	5.54	###	5.53	###	1,582,552	4,375,756	###	###	0.0
2004-Jan-02 Fri	###	###	5.52	5.56			18.7	18.7	0.4
2003-Dec-31 Wed	5.5	###	5.5	###	560,185	###	87.1	87.1	0.0
2003-Dec-30 Tue	###	###	5.5	5.5			###	###	0.4
2003-Dec-29 Mon	5.52	###	5.52	5.59	778,926	###	79.7	79.7	###
2003-Dec-24 Wed	5.52	5.55	5.48	5.53			68.8	68.8	###
2003-Dec-23 Tue	5.51	5.52	5.43	5.5	1,039,670	###	30.1	30.1	0.4
2003-Dec-22 Mon	5.53	###	5.52	5.56	1,555,981	###	###	###	0.4
2003-Dec-19 Fri	###	5.5	###	5.5	4,482,546	###	88.8	88.8	0.4
2003-Dec-18 Thu	###	###	5.21	###	5,493,353	14,310,184	80.3	80.3	0.0
2003-Dec-17 Wed	###	###	###	5.21	4,379,928	0	###	###	0.4
2003-Dec-16 Tue	###	###	5.26	5.28	3,164,978	###	34.7	34.7	0.4
2003-Dec-15 Mon	###	###	###	###	3,359,547	0	###	###	0.0
2003-Dec-12 Fri	5.2	5.2	###	###	2,446,483	6,360,855	18.9	18.9	0.0
2003-Dec-11 Thu	5.25	5.25	###	###			###	###	0.0
2003-Dec-10 Wed	5.27	5.4	5.26	5.27			75.6	75.6	###
2003-Dec-09 Tue	5.25	###	5.21	5.26			76.6	76.6	0.4
2003-Dec-08 Mon	5.24	###	###	###	4,177,380	0	25.0	25.0	0.0
2003-Dec-05 Fri	###	5.27	###	5.24			87.2	87.2	0.4
2003-Dec-04 Thu	###	###	###	###			###	###	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	###	###	###	###	2,688,541	0	###	###	0.0
2003-Dec-01 Mon	###	###	5	###	1,966,656	4,916,640	###	###	0.0
2003-Nov-28 Fri	###	###	###	###			###	###	0.0
2003-Nov-27 Thu	###	###	###	###			25.3	25.3	0.0
2003-Nov-26 Wed	###	###	###	###			12.0	12.0	0.0
2003-Nov-25 Tue	###	###	###	###	1,984,353	0	73.2	73.2	0.0
2003-Nov-24 Mon	5	###	5	###			###	###	0.0
2003-Nov-21 Fri	5	###	###	5			###	###	0.4
2003-Nov-20 Thu	###	###	###	5			86.1	86.1	0.4
2003-Nov-19 Wed	###	###	###	###	4,886,923	0	11.8	11.8	0.0
2003-Nov-18 Tue	5.2	5.2	###	###			###	###	0.0
2003-Nov-17 Mon	###	###	5.21	5.21	2,640,281	###	###	###	0.4
2003-Nov-14 Fri	###	###	5.25	5.26			###	###	0.4
2003-Nov-13 Thu	5.25	###	5.24	###			###	###	0.0
2003-Nov-12 Wed	5.4	5.45	5.22	###			19.9	19.9	0.0
2003-Nov-11 Tue	5.4	5.49	5.4	5.44	5,866,240	31,941,676	###	###	0.4
2003-Nov-10 Mon	5.52	5.53	###	###			17.3	17.3	0.0
2003-Nov-07 Fri	5.57	###	5.43	5.53	2,540,120	6,896,425	###	###	###
2003-Nov-06 Thu	5.51	5.58	5.49	5.57	3,279,347	18,151,185	80.5	80.5	0.4
2003-Nov-05 Wed	5.57	5.57	5.42	5.51	2,113,072	###	###	###	###
2003-Nov-04 Tue	5.48	5.58	5.45	5.57			85.9	85.9	0.4
2003-Nov-03 Mon	5.45	5.5	5.42	5.45	2,264,854	###	###	###	###
2003-Oct-31 Fri	###	5.43	###	5.42	2,449,572	6,650,587	###	###	0.4
2003-Oct-30 Thu	###	###	###	###			###	###	0.0
2003-Oct-29 Wed	###	5.44	5.2	5.21			###	###	0.4
2003-Oct-28 Tue	5.4	5.42	5.25	###	4,130,289	###	###	###	0.0
2003-Oct-27 Mon	5.52	5.55	###	###	3,487,789	###	15.5	15.5	0.0
2003-Oct-24 Fri	5.53	5.54	5.51	5.51			38.7	38.7	###
2003-Oct-23 Thu	5.53	5.56	5.5	5.53	3,276,458	###	###	###	###
2003-Oct-22 Wed	###	###	5.53	5.56	2,836,378	7,842,585	###	###	0.4
2003-Oct-21 Tue	5.55	###	5.54	###	3,829,186	10,606,845	77.1	77.1	0.0
2003-Oct-20 Mon	5.57	5.73	5.5	5.5	4,561,554	25,613,125	26.0	26.0	0.4
2003-Oct-17 Fri	5.56	###	5.54	5.56			###	###	0.4
2003-Oct-16 Thu	5.46	5.55	5.46	5.53			###	###	###
2003-Oct-15 Wed	###	5.44	###	5.44	2,323,370	###	78.1	78.1	0.4
2003-Oct-14 Tue	###	###	###	###			69.4	69.4	0.0
2003-Oct-13 Mon	###	###	5.29	5.29			###	###	0.4
2003-Oct-10 Fri	###	5.43	###	###			###	###	0.0
2003-Oct-09 Thu	###	5.46	###	###			27.1	27.1	0.0
2003-Oct-08 Wed	###	5.41	###	###	4,958,120	###	69.1	69.1	0.0
2003-Oct-07 Tue	###	5.41	5.25	###			###	###	0.0
2003-Oct-06 Mon	###	###	###	###	4,319,684	0	###	###	0.0
2003-Oct-03 Fri	###	###	###	###	1,467,580	0	###	###	0.0
2003-Oct-02 Thu	###	###	###	###			###	###	0.0
2003-Oct-01 Wed	5	###	###	###	3,510,929	0	77.0	77.0	0.0
2003-Sep-30 Tue	###	###	###	###	2,142,450	0	76.7	76.7	0.0
2003-Sep-29 Mon	###	###	###	###	926,842	0	###	###	0.0
2003-Sep-26 Fri	###	###	###	###	3,178,743	0	###	###	0.0
2003-Sep-25 Thu	4.88	###	4.86	###			76.3	76.3	0.0
2003-Sep-24 Wed	4.81	###	4.78	###			###	###	0.0
2003-Sep-23 Tue	4.84	4.89	4.74	4.74			19.9	19.9	0.3
2003-Sep-22 Mon	###	###	4.85	4.87			23.4	23.4	0.3
2003-Sep-19 Fri	###	###	###	###	3,604,526	0	77.1	77.1	0.0
2003-Sep-18 Thu	5	5	###	###	5,015,824	###	###	###	0.0
2003-Sep-17 Wed	5	###	###	###	6,470,747	0	###	###	0.0
2003-Sep-16 Tue	###	###	###	###			###	###	0.0
2003-Sep-15 Mon	###	###	###	###			79.5	79.5	0.0
2003-Sep-12 Fri	###	###	###	###	4,148,723	0	78.4	78.4	0.0
2003-Sep-11 Thu	4.87	5	4.86	###			###	###	0.0
2003-Sep-10 Wed	4.88	###	4.85	4.87	8,922,559	###	36.9	36.9	0.3
2003-Sep-09 Tue	###	###	###	###			87.0	87.0	0.0
2003-Sep-08 Mon	4.86	###	4.86	###			75.9	75.9	0.0
2003-Sep-05 Fri	###	###	4.82	4.88			22.3	22.3	0.3
2003-Sep-04 Thu	###	###	###	###			###	###	0.0
2003-Sep-03 Wed	###	###	###	###			13.9	13.9	0.0
2003-Sep-02 Tue	###	###	###	###	8,710,588	0	###	###	0.0
2003-Sep-01 Mon	4.71	4.88	4.7	4.86			86.9	86.9	0.3
2003-Aug-29 Fri	4.58	4.71	4.57	###			73.8	73.8	0.0
2003-Aug-28 Thu	4.52	###	4.52	4.54	5,988,843	13,534,785	68.7	68.7	0.3
2003-Aug-27 Wed	4.47	4.49	4.46	4.46			###	###	0.3
2003-Aug-26 Tue	4.42	4.48	4.41	4.47			###	###	###
2003-Aug-25 Mon	4.45	4.46	4.4	4.41	3,463,187	###	24.9	24.9	###
2003-Aug-22 Fri	4.51	4.51	4.46	4.48	3,874,773	17,378,356	26.9	26.9	###
2003-Aug-21 Thu	###	###	4.51	4.51			21.2	21.2	0.3
2003-Aug-20 Wed	4.54	###	4.5	4.57	5,858,176	###	###	###	###
2003-Aug-19 Tue	###	4.49	###	4.49			84.7	84.7	###
2003-Aug-18 Mon	###	4.4	###	###	2,622,525	5,769,555	26.8	26.8	0.0
2003-Aug-15 Fri	4.41	4.44	###	###			29.4	29.4	0.0
2003-Aug-14 Thu	4.46	4.49	4.41	4.42	6,772,352	###	24.7	24.7	0.3
2003-Aug-13 Wed	4.45	4.47	4.4	4.45	6,100,673	27,056,484	###	###	0.3
2003-Aug-12 Tue	4.49	4.53	4.41	4.42	3,561,352	15,919,243	###	###	0.3
2003-Aug-11 Mon	4.47	4.54	4.47	4.49	3,801,674	17,126,541	69.1	69.1	###
2003-Aug-08 Fri	4.5	4.53	4.41	4.45	2,142,588	###	###	###	0.3
2003-Aug-07 Thu	4.41	4.53	4.41	4.49			82.3	82.3	###
2003-Aug-06 Wed	4.27	###	4.24	###	2,001,582	4,243,353	###	###	0.0
2003-Aug-05 Tue	4.22	###	4.21	4.29	2,746,250	5,780,856	###	###	###
2003-Aug-04 Mon	4.2	4.24	###	###			24.1	24.1	0.0
2003-Aug-01 Fri	###	4.23	###	4.2			67.7	67.7	###
2003-Jul-31 Thu	###	###	###	###			73.6	73.6	0.0
2003-Jul-30 Wed	###	4.2	###	###			74.2	74.2	0.0
2003-Jul-29 Tue	4.21	4.24	###	###	2,109,955	###	14.0	14.0	0.0
2003-Jul-28 Mon	4.2	4.27	4.2	4.21			68.5	68.5	###
2003-Jul-25 Fri	###	###	###	###	1,200,684	0	80.0	80.0	0.0
2003-Jul-24 Thu	###	###	###	###			###	###	0.0
2003-Jul-23 Wed	###	###	###	###			###	###	0.0
2003-Jul-22 Tue	###	###	###	###			13.8	13.8	0.0
2003-Jul-21 Mon	4.2	4.27	###	###	2,330,470	4,975,553	###	###	0.0
2003-Jul-18 Fri	###	4.2	###	4.2			73.9	73.9	###
2003-Jul-17 Thu	###	4.2	###	###	2,627,140	###	###	###	0.0
2003-Jul-16 Wed	###	4.2	###	4.2			73.5	73.5	###
2003-Jul-15 Tue	###	4.2	###	###	5,766,249	12,109,122	###	###	0.0
2003-Jul-14 Mon	###	###	###	###			84.7	84.7	0.0
2003-Jul-11 Fri	###	4	###	4			###	###	0.3
2003-Jul-10 Thu	###	###	###	###	7,100,555	0	77.5	77.5	0.0
2003-Jul-09 Wed	3.83	###	3.81	###			###	###	0.0
2003-Jul-08 Tue	###	###	3.83	3.83			###	###	###
2003-Jul-07 Mon	3.85	###	3.85	###	2,418,348	###	81.7	81.7	0.0
2003-Jul-04 Fri	3.75	3.84	3.75	3.84			88.5	88.5	0.3
2003-Jul-03 Thu	3.73	3.76	3.71	3.75	3,506,357	13,096,243	72.9	72.9	0.3
2003-Jul-02 Wed	3.72	3.75	3.72	3.73	2,760,657	10,311,053	###	###	###
2003-Jul-01 Tue	3.75	3.77	3.72	3.74	5,150,382	19,288,180	###	###	0.3
2003-Jun-30 Mon	3.75	3.8	3.71	3.72			30.3	30.3	0.3
2003-Jun-27 Fri	3.72	3.81	3.72	3.78			80.7	80.7	0.3
2003-Jun-26 Thu	3.72	3.73	###	3.71	3,798,672	7,084,523	37.2	37.2	###
2003-Jun-25 Wed	3.73	3.76	3.72	3.74			###	###	0.3
2003-Jun-24 Tue	3.75	3.77	3.75	3.75	5,741,081	###	###	###	0.3
2003-Jun-23 Mon	3.74	3.83	3.73	3.79	3,094,375	###	80.8	80.8	###
2003-Jun-20 Fri	###	3.75	###	3.72			###	###	0.3
2003-Jun-19 Thu	###	###	###	###	14,089,627	0	72.8	72.8	0.0
2003-Jun-18 Wed	###	###	3.55	###			23.7	23.7	0.0
2003-Jun-17 Tue	###	###	###	###	4,858,570	0	73.2	73.2	0.0
2003-Jun-16 Mon	3.54	###	3.53	###	2,941,770	5,192,224	79.3	79.3	0.0
2003-Jun-13 Fri	3.47	3.55	3.46	3.53	3,844,156	###	###	###	0.3
2003-Jun-12 Thu	3.45	3.48	3.44	3.48			###	###	0.2
2003-Jun-11 Wed	3.44	3.46	3.42	3.45	2,497,925	###	76.4	76.4	###
2003-Jun-10 Tue	3.46	3.46	3.41	3.45	2,097,329	7,204,325	33.0	33.0	###
2003-Jun-06 Fri	3.41	3.47	###	3.47	1,985,125	###	83.2	83.2	0.2
2003-Jun-05 Thu	###	3.4	###	###	3,682,547	6,260,329	83.4	83.4	0.0
2003-Jun-04 Wed	###	###	3.28	3.29	2,327,255	###	23.5	23.5	###
2003-Jun-03 Tue	###	###	###	###			###	###	0.0
2003-Jun-02 Mon	###	###	###	###			###	###	0.0
2003-May-30 Fri	###	###	###	###	4,217,682	0	74.4	74.4	0.0
2003-May-29 Thu	3.26	###	3.26	###			89.0	89.0	0.0
2003-May-28 Wed	3.22	3.27	3.22	3.27			84.6	84.6	###
2003-May-27 Tue	3.2	3.2	###	###	4,495,249	###	32.0	32.0	0.0
2003-May-26 Mon	###	3.21	###	3.2	4,801,146	###	###	###	0.2
2003-May-23 Fri	3.22	3.22	###	###	10,920,141	17,581,427	###	###	0.0
2003-May-22 Thu	3.23	3.27	###	3.2	7,630,043	12,475,120	24.3	24.3	0.2
2003-May-21 Wed	###	###	3.21	3.22			12.8	12.8	0.2
2003-May-20 Tue	3.28	###	3.27	3.28	3,510,159	###	###	###	0.2
2003-May-19 Mon	3.25	###	3.25	###	3,097,547	###	###	###	0.0
2003-May-16 Fri	3.27	3.29	3.25	3.26	3,357,771	###	28.7	28.7	0.2
2003-May-15 Thu	###	###	3.26	3.29	4,383,082	7,144,423	25.6	25.6	###
2003-May-14 Wed	###	###	###	###	3,563,079	0	###	###	0.0
2003-May-13 Tue	3.27	###	3.23	###	5,735,886	9,263,455	84.1	84.1	0.0
2003-May-12 Mon	3.26	3.26	###	###	2,370,858	###	###	###	0.0
2003-May-09 Fri	3.21	3.24	###	3.24			###	###	###
2003-May-08 Thu	3.24	3.26	3.21	3.22	4,887,545	###	###	###	0.2
2003-May-07 Wed	###	###	3.23	3.24			17.8	17.8	###
2003-May-06 Tue	###	###	3.28	###			###	###	0.0
2003-May-05 Mon	3.29	###	3.28	###	3,561,181	###	72.7	72.7	0.0
2003-May-02 Fri	###	###	3.27	3.27	2,991,440	###	###	###	###
2003-May-01 Thu	###	###	###	###	1,857,472	0	18.8	18.8	0.0
2003-Apr-30 Wed	###	###	3.28	###	3,619,681	5,936,276	87.6	87.6	0.0
2003-Apr-29 Tue	###	###	3.26	3.28	4,704,783	###	###	###	0.2
2003-Apr-28 Mon	3.24	3.27	3.21	3.26			###	###	0.2
2003-Apr-24 Thu	###	###	3.27	###			13.9	13.9	0.0
2003-Apr-23 Wed	###	###	###	###	2,508,322	0	###	###	0.0
2003-Apr-22 Tue	###	###	###	###	2,500,729	0	21.4	21.4	0.0
2003-Apr-17 Thu	###	###	###	###	5,251,845	0	26.1	26.1	0.0
2003-Apr-16 Wed	###	3.42	###	3.41	4,438,648	7,590,088	84.4	84.4	###
2003-Apr-15 Tue	3.29	###	3.29	###			88.7	88.7	0.0
2003-Apr-14 Mon	###	###	###	###			75.0	75.0	0.0
2003-Apr-11 Fri	3.26	###	3.26	###			90.4	90.4	0.0
2003-Apr-10 Thu	3.25	3.27	3.21	3.25	4,452,322	14,425,523	63.9	63.9	0.2
2003-Apr-09 Wed	3.27	3.28	3.23	3.23			21.0	21.0	###
2003-Apr-08 Tue	3.24	3.26	###	3.26			76.3	76.3	0.2
2003-Apr-07 Mon	3.25	###	3.25	3.27			###	###	###
2003-Apr-04 Fri	###	3.23	###	3.23	1,983,443	###	78.4	78.4	###
2003-Apr-03 Thu	3.2	3.2	###	###			###	###	0.0
2003-Apr-02 Wed	3.2	3.2	###	###	6,693,728	###	###	###	0.0
2003-Apr-01 Tue	3.23	3.25	###	3.22			###	###	0.2
2003-Mar-31 Mon	3.23	3.25	3.2	3.23	7,972,389	25,710,954	73.1	73.1	###
2003-Mar-28 Fri	###	3.22	###	3.2			###	###	0.2
2003-Mar-27 Thu	###	###	###	###	3,357,383	0	###	###	0.0
2003-Mar-26 Wed	###	###	###	###			76.3	76.3	0.0
2003-Mar-25 Tue	###	###	###	###	4,413,240	0	###	###	0.0
2003-Mar-24 Mon	###	###	###	###	3,022,074	0	16.7	16.7	0.0
2003-Mar-21 Fri	###	###	###	###			###	###	0.0
2003-Mar-20 Thu	###	###	###	###			###	###	0.0
2003-Mar-19 Wed	###	3.2	###	###	6,396,089	10,233,742	25.4	25.4	0.0
2003-Mar-18 Tue	###	###	###	###			76.0	76.0	0.0
2003-Mar-17 Mon	###	###	###	###			###	###	0.0
2003-Mar-14 Fri	###	###	###	###			###	###	0.0
2003-Mar-13 Thu	###	###	###	###	3,496,077	0	29.9	29.9	0.0
2003-Mar-12 Wed	###	###	###	###			###	###	0.0
2003-Mar-11 Tue	3.25	3.25	###	3.22			###	###	0.2
2003-Mar-10 Mon	###	3.26	###	3.24	2,983,379	###	88.1	88.1	###
2003-Mar-07 Fri	###	###	###	###	7,774,278	0	###	###	0.0
2003-Mar-06 Thu	###	###	3.23	3.24			15.9	15.9	###
2003-Mar-05 Wed	###	###	###	###			###	###	0.0
2003-Mar-04 Tue	3.48	3.48	3.29	###	6,873,149	###	###	###	0.0
2003-Mar-03 Mon	3.49	3.53	3.48	3.53	3,368,773	11,807,549	###	###	0.3
2003-Feb-28 Fri	3.49	3.54	3.43	3.45	4,094,756	14,270,224	###	###	###
2003-Feb-27 Thu	3.52	3.58	3.43	3.48	7,321,375	###	23.3	23.3	0.2
2003-Feb-26 Wed	###	3.43	###	3.43			89.0	89.0	0.2
2003-Feb-25 Tue	###	###	3.27	###			85.3	85.3	0.0
2003-Feb-24 Mon	3.27	3.29	3.27	3.28	3,203,475	###	###	###	0.2
2003-Feb-21 Fri	3.27	3.27	3.21	3.25			29.1	29.1	0.2
2003-Feb-20 Thu	3.29	###	3.27	3.27	2,039,751	###	###	###	###
2003-Feb-19 Wed	###	###	3.26	3.29			16.1	16.1	###
2003-Feb-18 Tue	###	3.4	3.25	###	2,971,470	###	###	###	0.0
2003-Feb-17 Mon	3.45	3.47	###	###			###	###	0.0
2003-Feb-14 Fri	###	3.47	###	3.43			###	###	0.2
2003-Feb-13 Thu	###	3.42	###	###			89.8	89.8	0.0
2003-Feb-12 Wed	3.25	###	3.25	###			90.6	90.6	0.0
2003-Feb-11 Tue	3.29	3.29	###	3.27	12,980,779	21,353,381	###	###	###
2003-Feb-10 Mon	3.4	3.4	###	###	5,201,728	###	15.0	15.0	0.0
2003-Feb-07 Fri	3.45	3.45	###	3.4			18.8	18.8	0.2
2003-Feb-06 Thu	3.54	3.58	3.46	3.46	2,782,388	###	###	###	0.2
2003-Feb-05 Wed	3.54	3.58	3.53	3.56	8,163,448	29,021,057	82.2	82.2	0.3
2003-Feb-04 Tue	###	###	3.56	3.57			###	###	0.3
2003-Feb-03 Mon	3.49	3.58	3.47	3.52			84.2	84.2	###
2003-Jan-31 Fri	3.48	3.52	3.46	3.51			73.5	73.5	###
2003-Jan-30 Thu	3.49	3.51	3.41	3.51			###	###	###
2003-Jan-29 Wed	3.58	###	3.49	3.49			###	###	###
2003-Jan-28 Tue	3.58	###	3.58	###			###	###	0.0
2003-Jan-24 Fri	3.57	3.7	3.57	###	7,537,280	###	90.5	90.5	0.0
2003-Jan-23 Thu	3.45	3.57	3.45	3.56			###	###	0.3
2003-Jan-22 Wed	3.46	3.47	3.44	3.44			31.7	31.7	0.2
2003-Jan-21 Tue	3.4	3.48	3.4	3.46			87.7	87.7	0.2
2003-Jan-20 Mon	3.44	3.47	###	###	1,257,089	2,181,049	17.9	17.9	0.0
2003-Jan-17 Fri	3.5	3.5	3.41	3.43	1,141,524	###	###	###	0.2
2003-Jan-16 Thu	3.5	3.5	3.47	3.5			###	###	0.3
2003-Jan-15 Wed	3.48	3.56	3.47	3.53	3,300,947	11,602,828	###	###	0.3
2003-Jan-14 Tue	3.41	3.49	3.41	3.48	4,574,986	###	85.5	85.5	0.2
2003-Jan-13 Mon	3.45	3.46	###	3.41			16.9	16.9	###
2003-Jan-10 Fri	3.46	3.48	3.42	3.48	5,760,629	19,874,170	###	###	0.2
2003-Jan-09 Thu	###	3.48	###	3.48			94.1	94.1	0.2
2003-Jan-08 Wed	3.28	###	3.28	###			84.9	84.9	0.0
2003-Jan-07 Tue	###	###	3.26	3.29			30.8	30.8	###
2003-Jan-06 Mon	###	###	3.28	###			22.5	22.5	0.0
2003-Jan-03 Fri	3.25	###	3.25	###			88.2	88.2	0.0
2003-Jan-02 Thu	3.2	3.24	###	3.23	534,171	865,357	79.0	79.0	###
2002-Dec-31 Tue	###	3.23	###	3.23			83.0	83.0	###
2002-Dec-30 Mon	###	###	###	###	449,843	0	###	###	0.0
2002-Dec-27 Fri	###	###	###	###	313,186	0	###	###	0.0
2002-Dec-24 Tue	3.2	3.21	###	###			22.6	22.6	0.0
2002-Dec-23 Mon	###	3.21	###	3.2			85.1	85.1	0.2
2002-Dec-20 Fri	###	###	###	###			###	###	0.0
2002-Dec-19 Thu	###	###	###	###			67.3	67.3	0.0
2002-Dec-18 Wed	###	###	###	###			###	###	0.0
2002-Dec-17 Tue	###	###	###	###	1,309,187	0	###	###	0.0
2002-Dec-16 Mon	###	###	###	###			###	###	0.0
2002-Dec-13 Fri	###	###	###	###	1,728,587	0	69.2	69.2	0.0
2002-Dec-12 Thu	###	###	###	###	4,309,178	0	###	###	0.0
2002-Dec-11 Wed	###	###	###	###			###	###	0.0
2002-Dec-10 Tue	###	###	###	###	2,818,256	0	###	###	0.0
2002-Dec-09 Mon	###	3.2	###	###			23.8	23.8	0.0
2002-Dec-06 Fri	###	3.2	###	###			77.1	77.1	0.0
2002-Dec-05 Thu	###	3.2	###	###	4,429,771	###	###	###	0.0
2002-Dec-04 Wed	###	###	###	###			81.0	81.0	0.0
2002-Dec-03 Tue	###	###	###	###			###	###	0.0
2002-Dec-02 Mon	###	###	###	###	2,816,881	0	###	###	0.0
2002-Nov-29 Fri	###	###	###	###	2,766,028	0	22.3	22.3	0.0
2002-Nov-28 Thu	###	3.2	###	3.2	2,225,357	3,560,571	72.1	72.1	0.2
2002-Nov-27 Wed	###	###	###	###	4,255,944	0	29.7	29.7	0.0
2002-Nov-26 Tue	###	###	###	###	2,867,472	0	88.8	88.8	0.0
2002-Nov-25 Mon	###	###	###	###			73.9	73.9	0.0
2002-Nov-22 Fri	###	###	###	###	4,078,471	0	70.8	70.8	0.0
2002-Nov-21 Thu	###	###	###	###	6,204,742	0	###	###	0.0
2002-Nov-20 Wed	###	###	###	###	8,450,149	0	18.0	18.0	0.0
2002-Nov-19 Tue	###	###	###	###			24.0	24.0	0.0
2002-Nov-18 Mon	###	3.22	###	###	14,442,487	###	26.8	26.8	0.0
2002-Nov-15 Fri	###	###	2.89	###	2,892,674	###	84.3	84.3	0.0
2002-Nov-14 Thu	###	###	2.85	###	4,276,746	###	75.1	75.1	0.0
2002-Nov-13 Wed	###	###	2.86	###	3,955,048	###	###	###	0.0
2002-Nov-12 Tue	2.87	2.87	2.87	2.87	0				###
2002-Nov-11 Mon	###	###	2.85	2.87	4,999,379	###	16.7	16.7	###
2002-Nov-08 Fri	###	###	###	###			###	###	0.0
2002-Nov-07 Thu	###	3	###	3			78.8	78.8	0.2
2002-Nov-06 Wed	###	###	###	###	2,127,674	0	17.8	17.8	0.0
2002-Nov-05 Tue	###	###	###	###			###	###	0.0
2002-Nov-04 Mon	3	###	###	###			###	###	0.0
2002-Nov-01 Fri	###	###	###	###	1,091,052	0	###	###	0.0
2002-Oct-31 Thu	3	3	###	###	2,895,175	###	25.9	25.9	0.0
2002-Oct-30 Wed	###	###	###	3	3,064,044	0	76.6	76.6	0.2
2002-Oct-29 Tue	3	###	###	3	1,899,442	0	###	###	0.2
2002-Oct-28 Mon	###	###	###	3	1,979,644	0	###	###	0.2
2002-Oct-25 Fri	###	###	###	###			###	###	0.0
2002-Oct-24 Thu	###	###	###	###	7,695,572	0	77.8	77.8	0.0
2002-Oct-23 Wed	###	###	2.86	###	6,798,387	###	###	###	0.0
2002-Oct-22 Tue	###	###	2.89	###	4,579,770	###	###	###	0.0
2002-Oct-21 Mon	###	###	###	###			15.9	15.9	0.0
2002-Oct-18 Fri	###	###	###	###			30.4	30.4	0.0
2002-Oct-17 Thu	###	###	###	###			81.6	81.6	0.0
2002-Oct-16 Wed	###	###	###	###			86.4	86.4	0.0
2002-Oct-15 Tue	2.8	2.89	2.77	2.87			###	###	###
2002-Oct-14 Mon	2.75	2.8	2.74	2.79	1,720,473	###	85.2	85.2	###
2002-Oct-11 Fri	2.81	2.81	2.78	2.8			###	###	0.2
2002-Oct-10 Thu	2.74	2.8	2.74	2.8	3,040,120	###	###	###	0.2
2002-Oct-09 Wed	2.73	2.8	2.72	2.79	3,015,177	8,321,888	90.2	90.2	###
2002-Oct-08 Tue	2.72	2.75	2.7	2.72	1,566,842	4,269,644	###	###	0.2
2002-Oct-07 Mon	2.75	2.76	2.7	2.71			###	###	###
2002-Oct-04 Fri	2.79	2.8	2.78	2.79			###	###	###
2002-Oct-03 Thu	###	2.81	###	2.79			93.7	93.7	###
2002-Oct-02 Wed	###	2.73	###	2.71			###	###	###
2002-Oct-01 Tue	###	###	###	###	1,661,157	0	###	###	0.0
2002-Sep-30 Mon	2.58	###	2.58	###			91.3	91.3	0.0
2002-Sep-27 Fri	###	###	###	###	3,151,875	0	70.9	70.9	0.0
2002-Sep-26 Thu	###	###	###	###			28.3	28.3	0.0
2002-Sep-25 Wed	###	###	2.55	2.56			19.1	19.1	0.2
2002-Sep-24 Tue	###	###	###	###			82.4	82.4	0.0
2002-Sep-23 Mon	2.7	2.71	###	###			32.4	32.4	0.0
2002-Sep-20 Fri	2.75	2.76	###	2.7	4,211,744	###	17.9	17.9	0.2
2002-Sep-19 Thu	2.79	2.79	2.75	2.75			###	###	###
2002-Sep-18 Wed	2.78	2.81	2.75	2.8			###	###	0.2
2002-Sep-17 Tue	2.76	2.8	2.76	2.78			###	###	0.2
2002-Sep-16 Mon	2.78	2.78	2.75	2.75	2,708,283	###	###	###	###
2002-Sep-13 Fri	2.81	2.81	2.76	2.78			19.1	19.1	0.2
2002-Sep-12 Thu	2.84	2.85	2.82	2.83	5,924,154	16,794,976	29.3	29.3	0.2
2002-Sep-11 Wed	2.85	2.88	2.84	2.84			25.3	25.3	0.2
2002-Sep-10 Tue	2.89	2.89	2.83	2.84			20.1	20.1	0.2
2002-Sep-09 Mon	2.89	###	2.82	2.87	2,910,940	4,104,425	###	###	###
2002-Sep-06 Fri	2.86	2.87	2.83	2.86	6,002,651	17,107,555	###	###	0.2
2002-Sep-05 Thu	2.85	2.87	2.83	2.87			76.2	76.2	###
2002-Sep-04 Wed	2.81	2.86	2.8	2.81	2,477,743	###	77.3	77.3	###
2002-Sep-03 Tue	###	###	2.88	###			###	###	0.0
2002-Sep-02 Mon	2.79	2.79	2.79	2.79	0				###
2002-Aug-30 Fri	2.78	2.82	2.77	2.79	3,111,458	8,696,525	###	###	###
2002-Aug-29 Thu	2.79	2.79	2.74	2.77			29.7	29.7	0.2
2002-Aug-28 Wed	2.73	2.81	2.73	2.8			###	###	0.2
2002-Aug-27 Tue	2.75	2.79	2.72	2.73	2,665,940	###	28.4	28.4	###
2002-Aug-26 Mon	2.78	2.78	2.75	2.75			###	###	###
2002-Aug-23 Fri	2.75	2.8	2.75	2.8	4,139,474	11,487,040	###	###	0.2
2002-Aug-22 Thu	2.7	2.75	###	2.73	4,217,485	5,799,041	78.6	78.6	###
2002-Aug-21 Wed	2.59	###	2.58	###			###	###	0.0
2002-Aug-20 Tue	2.54	###	2.54	2.58	4,532,355	###	###	###	0.2
2002-Aug-19 Mon	2.53	2.56	2.52	2.53	3,943,342	10,016,088	###	###	###
2002-Aug-16 Fri	2.54	2.56	2.51	2.54			###	###	###
2002-Aug-15 Thu	2.56	###	2.53	2.54	12,132,352	15,347,425	22.9	22.9	###
2002-Aug-14 Wed	2.57	2.58	2.55	2.56			27.5	27.5	0.2
2002-Aug-13 Tue	###	###	2.57	###	1,773,582	2,279,052	###	###	0.0
2002-Aug-12 Mon	###	###	###	###	1,971,988	0	###	###	0.0
2002-Aug-09 Fri	###	2.71	###	###	4,552,486	###	23.9	23.9	0.0
2002-Aug-08 Thu	2.59	###	2.59	###			82.0	82.0	0.0
2002-Aug-07 Wed	2.55	2.57	2.52	2.57			###	###	###
2002-Aug-06 Tue	2.51	2.56	2.47	2.51			###	###	###
2002-Aug-05 Mon	###	###	2.58	2.59			27.2	27.2	0.2
2002-Aug-02 Fri	###	###	###	###			###	###	0.0
2002-Aug-01 Thu	2.74	2.74	###	###	12,667,575	17,354,577	12.1	12.1	0.0
2002-Jul-31 Wed	2.74	2.76	2.73	2.74	14,399,743	###	###	###	0.2
2002-Jul-30 Tue	2.73	2.77	2.7	2.73			71.7	71.7	###
2002-Jul-29 Mon	2.76	2.76	###	2.7	9,333,927	###	###	###	0.2
2002-Jul-26 Fri	2.8	2.8	2.7	2.76	4,513,744	###	30.2	30.2	0.2
2002-Jul-25 Thu	2.81	2.82	2.78	2.79	5,174,345	###	27.2	27.2	###
2002-Jul-24 Wed	2.8	2.82	2.76	2.81			85.5	85.5	###
2002-Jul-23 Tue	2.83	2.85	2.8	2.8	8,573,126	24,219,080	###	###	0.2
2002-Jul-22 Mon	2.82	2.83	2.81	2.82			66.0	66.0	###
2002-Jul-19 Fri	2.86	2.87	2.84	2.85	10,531,684	30,067,957	###	###	###
2002-Jul-18 Thu	2.85	2.88	2.85	2.87	15,216,672	###	76.4	76.4	###
2002-Jul-17 Wed	###	###	2.83	2.83			25.2	25.2	0.2
2002-Jul-16 Tue	###	###	###	###	19,992,427	0	15.2	15.2	0.0
2002-Jul-15 Mon	###	###	2.86	3	54,754,240	###	94.6	94.6	0.2

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 2025-07-31 16:12:12 thru 2025-07-31 16:12:14 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000