(BTT) BT INVESTMENT MANAGEMENT LIMITED Daily Prices

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

_{Currently Mon 24-Jun-17 09:02:08 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

(BTT) BT INVESTMENT MANAGEMENT LIMITED Daily Prices...

TOC Company Info for BTT Limits

Company Details for (BTT) BT INVESTMENT MANAGEMENT LIMITED

Listing Code	BTT
Listing Name	BT INVESTMENT MANAGEMENT LIMITED
GICS Sector	Diversified Financials
ISIN Name	BT INVESTMENT MNGMNT
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BTT1

Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for BTT .. Thursday 3rd May 2018

BTT 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	###	989	0.0
MAX	13.26	###	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BTT Bottom

1 2 3 Next >>

End of day Prices (full format),

1200 Days for (BTT) BT INVESTMENT MANAGEMENT LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.548
2018-May-03 Thu	9.54	9.74	9.48	###			###	###	0.0
2018-May-02 Wed	9.47	###	###	9.48			67.2	67.2	0.7
2018-May-01 Tue	9.21	9.47	9.2	9.44	1,636,854	###	###	###	0.7
2018-Apr-30 Mon	9.29	###	###	###			###	###	0.0
2018-Apr-27 Fri	###	###	9.23	9.28	581,320	###	29.2	29.2	0.7
2018-Apr-26 Thu	9.25	###	###	9.22			###	###	0.7
2018-Apr-24 Tue	###	###	###	###	563,971	0	###	###	0.0
2018-Apr-23 Mon	9.25	9.28	###	###	605,826	###	29.1	29.1	0.0
2018-Apr-20 Fri	###	9.26	###	9.23	706,579	###	77.3	77.3	###
2018-Apr-19 Thu	###	9.24	###	###			71.3	71.3	0.0
2018-Apr-18 Wed	9.23	###	###	9.2			31.5	31.5	0.7
2018-Apr-17 Tue	###	###	9.175	###			70.4	70.4	0.0
2018-Apr-16 Mon	9.42	9.45	###	###			###	###	0.0
2018-Apr-13 Fri	###	9.52	###	9.45	674,447	###	###	###	0.7
2018-Apr-12 Thu	9.54	###	###	9.41	1,308,649	0	21.9	21.9	0.7
2018-Apr-11 Wed	9.58	9.59	9.41	9.56	918,650	8,727,175	###	###	0.7
2018-Apr-10 Tue	9.59	###	9.43	9.58			30.3	30.3	0.7
2018-Apr-09 Mon	###	###	9.49	###	656,159	3,113,474	###	###	0.0
2018-Apr-06 Fri	9.7	###	9.54	9.58	1,108,445	5,287,282	###	###	0.7
2018-Apr-05 Thu	9.73	###	###	9.75			67.9	67.9	###
2018-Apr-04 Wed	9.75	9.76	9.59	###			###	###	0.0
2018-Apr-03 Tue	###	###	9.72	9.73	893,726	###	###	###	###
2018-Mar-29 Thu	###	10.2	###	###	759,840	3,875,183	###	###	0.0
2018-Mar-28 Wed	###	###	###	###	649,884	0	75.6	75.6	0.0
2018-Mar-27 Tue	###	###	###	###	792,880	0	73.9	73.9	0.0
2018-Mar-26 Mon	9.77	###	###	###	748,454	0	###	###	0.0
2018-Mar-23 Fri	10.27	10.28	###	###	797,584	4,099,581	###	###	0.0
2018-Mar-22 Thu	10.4	###	###	10.41			69.5	69.5	###
2018-Mar-21 Wed	10.5	10.58	10.42	10.45			29.1	29.1	###
2018-Mar-20 Tue	###	10.52	###	10.5			###	###	0.8
2018-Mar-19 Mon	10.56	10.57	###	10.43	405,528	###	28.7	28.7	0.7
2018-Mar-16 Fri	10.55	10.75	10.43	10.46			23.9	23.9	0.7
2018-Mar-15 Thu	10.81	10.85	10.54	10.56			16.1	16.1	0.8
2018-Mar-14 Wed	10.73	10.845	###	10.81			###	###	0.8
2018-Mar-13 Tue	10.81	10.83	###	10.78	979,745	###	###	###	0.8
2018-Mar-12 Mon	###	###	10.74	10.84	367,243	###	###	###	0.8
2018-Mar-09 Fri	10.83	###	10.77	10.89			71.0	71.0	0.8
2018-Mar-08 Thu	###	10.81	10.49	10.76	605,155	###	79.3	79.3	0.8
2018-Mar-07 Wed	###	###	10.55	###	705,420	###	40.4	40.4	0.0
2018-Mar-06 Tue	10.5	###	10.5	###			###	###	0.0
2018-Mar-05 Mon	10.56	10.56	###	###	425,557	2,246,940	###	###	0.0
2018-Mar-02 Fri	10.5	###	10.45	10.53	553,784	2,893,521	###	###	0.8
2018-Mar-01 Thu	10.55	10.71	10.5	10.7	590,322	###	85.0	85.0	0.8
2018-Feb-28 Wed	10.58	###	10.55	10.59	1,593,928	8,407,970	70.9	70.9	###
2018-Feb-27 Tue	###	###	10.53	###			39.1	39.1	0.0
2018-Feb-26 Mon	###	###	10.52	10.59			34.2	34.2	###
2018-Feb-23 Fri	###	###	10.49	10.58	571,740	2,998,776	###	###	0.8
2018-Feb-22 Thu	10.54	###	10.445	10.53			36.7	36.7	0.8
2018-Feb-21 Wed	###	10.7	###	10.57			###	###	0.8
2018-Feb-20 Tue	###	10.47	###	10.43	412,125	2,157,474	81.4	81.4	0.7
2018-Feb-19 Mon	###	10.41	10.28	10.4			###	###	0.7
2018-Feb-16 Fri	10.55	10.57	###	###	565,678	###	16.0	16.0	0.0
2018-Feb-15 Thu	###	###	###	10.54	678,325	0	###	###	0.8
2018-Feb-14 Wed	###	###	10.24	10.27			34.2	34.2	###
2018-Feb-13 Tue	###	10.41	10.22	###	888,751	###	###	###	0.0
2018-Feb-12 Mon	10.43	10.43	10.21	10.27			27.5	27.5	###
2018-Feb-09 Fri	10.55	10.57	###	10.42			18.6	18.6	0.7
2018-Feb-08 Thu	###	10.83	10.56	10.83	704,057	7,529,889	83.8	83.8	###
2018-Feb-07 Wed	###	###	###	10.71	1,194,175	0	10.4	10.4	###
2018-Feb-06 Tue	10.76	###	10.55	###			###	###	0.0
2018-Feb-05 Mon	###	###	###	11.2			88.1	88.1	0.8
2018-Feb-02 Fri	###	###	###	11.27			84.8	84.8	###
2018-Feb-01 Thu	###	11.25	###	11.24			83.0	83.0	0.8
2018-Jan-31 Wed	10.85	###	10.76	###	784,154	4,218,748	81.4	81.4	0.0
2018-Jan-30 Tue	###	###	10.89	###			###	###	0.0
2018-Jan-29 Mon	###	###	###	###	611,552	0	###	###	0.0
2018-Jan-25 Thu	11.2	11.24	###	###	539,354	###	28.7	28.7	0.0
2018-Jan-24 Wed	###	###	11.24	11.25			27.2	27.2	###
2018-Jan-23 Tue	11.28	11.41	###	###			###	###	0.0
2018-Jan-22 Mon	11.27	###	11.2	11.2			###	###	0.8
2018-Jan-19 Fri	11.4	11.4	###	11.25	560,588	3,195,351	###	###	###
2018-Jan-18 Thu	11.47	11.56	###	11.41			33.2	33.2	###
2018-Jan-17 Wed	###	###	###	11.43	1,141,056	0	###	###	###
2018-Jan-16 Tue	###	###	###	11.57	1,673,484	0	###	###	###
2018-Jan-15 Mon	###	###	###	11.21	410,987	0	70.5	70.5	###
2018-Jan-12 Fri	###	###	###	###			67.0	67.0	0.0
2018-Jan-11 Thu	###	11.24	###	###			###	###	0.0
2018-Jan-03 Wed	11.28	###	11.25	###			64.6	64.6	0.0
2018-Jan-02 Tue	11.22	###	11.22	11.29	530,423	2,975,673	72.6	72.6	###
2017-Dec-29 Fri	###	###	11.29	11.29			23.7	23.7	###
2017-Dec-28 Thu	###	###	###	###	327,820	0	###	###	0.0
2017-Dec-27 Wed	11.42	11.42	###	###	366,024	###	24.5	24.5	0.0
2017-Dec-22 Fri	11.49	11.52	11.41	11.45	848,558	###	###	###	0.8
2017-Dec-21 Thu	11.41	11.48	11.28	11.47			###	###	###
2017-Dec-20 Wed	###	###	###	###	1,343,482	0	###	###	0.0
2017-Dec-19 Tue	###	###	###	11.21			74.1	74.1	###
2017-Dec-18 Mon	10.88	###	10.85	###			###	###	0.0
2017-Dec-15 Fri	###	###	###	10.79			###	###	###
2017-Dec-08 Fri	###	10.76	10.56	10.72			68.7	68.7	0.8
2017-Dec-07 Thu	10.8	###	###	###			###	###	0.0
2017-Dec-06 Wed	###	###	###	###	1,635,425	0	###	###	0.0
2017-Dec-05 Tue	###	###	###	###	1,008,246	0	40.5	40.5	0.0
2017-Dec-04 Mon	###	###	###	###			34.1	34.1	0.0
2017-Dec-01 Fri	###	###	###	###	673,886	0	36.5	36.5	0.0
2017-Nov-30 Thu	###	###	10.89	###	836,376	###	29.4	29.4	0.0
2017-Nov-29 Wed	###	###	###	###	1,398,655	0	###	###	0.0
2017-Nov-28 Tue	10.86	###	10.82	10.89	1,574,689	###	69.4	69.4	0.8
2017-Nov-27 Mon	10.43	10.88	10.43	10.85			###	###	0.8
2017-Nov-24 Fri	10.49	###	###	###			25.3	25.3	0.0
2017-Nov-23 Thu	###	10.71	10.43	10.45	1,149,049	12,145,447	###	###	###
2017-Nov-22 Wed	10.7	10.72	###	###			###	###	0.0
2017-Nov-21 Tue	10.77	10.77	###	###	528,171	###	###	###	0.0
2017-Nov-20 Mon	10.8	10.87	###	10.7	598,952	###	27.5	27.5	0.8
2017-Nov-17 Fri	10.84	10.87	10.8	10.86			70.2	70.2	0.8
2017-Nov-16 Thu	###	10.83	10.51	###	1,385,853	14,787,051	###	###	0.0
2017-Nov-15 Wed	10.75	10.85	###	###	866,951	###	32.3	32.3	0.0
2017-Nov-14 Tue	10.81	###	###	###			25.2	25.2	0.0
2017-Nov-13 Mon	10.43	10.85	10.43	10.81	1,113,951	###	###	###	0.8
2017-Nov-10 Fri	###	###	10.43	10.43	1,272,178	###	###	###	0.7
2017-Nov-09 Thu	10.52	10.85	###	###			###	###	0.0
2017-Nov-08 Wed	###	###	###	###	2,323,720	0	###	###	0.0
2017-Nov-07 Tue	###	###	###	###	647,772	0	###	###	0.0
2017-Nov-06 Mon	10.88	###	10.81	10.85			34.2	34.2	0.8
2017-Nov-03 Fri	10.82	###	10.8	10.85	457,074	###	###	###	0.8
2017-Nov-02 Thu	###	###	10.75	10.77	845,572	4,544,949	###	###	###
2017-Nov-01 Wed	10.8	###	10.8	###	943,243	###	###	###	0.0
2017-Oct-31 Tue	###	###	###	10.78	1,616,445	0	24.3	24.3	0.8
2017-Oct-30 Mon	11.22	11.23	10.89	###	1,107,973	12,254,181	###	###	0.0
2017-Oct-27 Fri	11.25	###	###	###			###	###	0.0
2017-Oct-26 Thu	###	###	11.2	11.2			25.5	25.5	0.8
2017-Oct-25 Wed	###	###	###	###	734,343	0	83.8	83.8	0.0
2017-Oct-24 Tue	###	###	###	###	920,452	0	72.3	72.3	0.0
2017-Oct-23 Mon	###	###	###	###			42.4	42.4	0.0
2017-Oct-20 Fri	###	11.22	###	###	859,084	###	25.8	25.8	0.0
2017-Oct-19 Thu	###	###	###	###			33.8	33.8	0.0
2017-Oct-18 Wed	11.5	###	11.21	11.25	1,190,081	###	###	###	###
2017-Oct-17 Tue	11.5	11.58	11.43	11.48			###	###	0.8
2017-Oct-16 Mon	11.58	11.7	11.44	11.5			28.0	28.0	###
2017-Oct-13 Fri	11.53	###	11.42	11.47			24.9	24.9	###
2017-Oct-12 Thu	11.49	###	11.42	11.54	1,069,671	6,107,821	###	###	0.8
2017-Oct-11 Wed	###	11.48	###	11.41			74.4	74.4	###
2017-Oct-10 Tue	###	###	###	###	729,573	0	###	###	0.0
2017-Oct-09 Mon	###	11.28	###	11.22	644,278	3,633,727	81.2	81.2	###
2017-Oct-06 Fri	###	###	###	###			17.8	17.8	0.0
2017-Oct-05 Thu	###	11.2	###	###	581,181	###	65.9	65.9	0.0
2017-Oct-04 Wed	###	###	###	###	706,584	0	###	###	0.0
2017-Oct-03 Tue	11.23	###	###	11.26	659,178	0	###	###	0.8
2017-Oct-02 Mon	###	11.29	###	11.27	446,981	###	###	###	###
2017-Sep-29 Fri	###	###	###	###			###	###	0.0
2017-Sep-28 Thu	###	11.025	###	###			70.1	70.1	0.0
2017-Sep-27 Wed	###	###	###	###	542,144	0	###	###	0.0
2017-Sep-26 Tue	11.24	11.24	###	###	727,580	###	19.1	19.1	0.0
2017-Sep-25 Mon	11.2	###	###	11.2			73.5	73.5	0.8
2017-Sep-22 Fri	###	###	###	###	1,029,126	0	77.0	77.0	0.0
2017-Sep-21 Thu	###	###	10.88	10.88			16.0	16.0	0.8
2017-Sep-20 Wed	###	###	10.89	###	791,686	###	###	###	0.0
2017-Sep-19 Tue	10.8	###	10.8	###	1,312,089	7,085,280	###	###	0.0
2017-Sep-18 Mon	10.52	10.79	10.45	10.74	1,114,429	###	86.7	86.7	0.8
2017-Sep-15 Fri	10.5	10.59	10.42	10.42			28.0	28.0	0.7
2017-Sep-14 Thu	10.48	10.55	10.43	10.51	671,380	7,042,776	74.0	74.0	###
2017-Sep-13 Wed	10.47	10.48	10.325	10.45			###	###	###
2017-Sep-12 Tue	10.43	10.47	10.26	###	979,178	10,149,179	24.6	24.6	0.0
2017-Sep-11 Mon	10.22	10.4	10.21	###	443,572	###	78.5	78.5	0.0
2017-Sep-08 Fri	###	###	###	###			###	###	0.0
2017-Sep-07 Thu	###	10.46	###	10.23	1,023,227	5,351,477	24.2	24.2	###
2017-Sep-06 Wed	10.48	10.5	10.24	10.27			15.5	15.5	###
2017-Sep-05 Tue	###	###	10.41	10.54	529,575	###	32.8	32.8	0.8
2017-Sep-04 Mon	10.5	###	###	10.55			79.0	79.0	###
2017-Sep-01 Fri	###	10.71	10.51	10.53			###	###	0.8
2017-Aug-31 Thu	10.73	10.77	10.49	###			18.2	18.2	0.0
2017-Aug-30 Wed	10.45	10.59	###	10.43	1,577,923	###	34.8	34.8	0.7
2017-Aug-29 Tue	###	###	10.47	10.53	823,726	###	###	###	0.8
2017-Aug-28 Mon	10.74	10.79	10.625	10.71			36.4	36.4	###
2017-Aug-25 Fri	10.79	10.88	10.73	10.77			###	###	###
2017-Aug-24 Thu	###	10.84	###	10.84	1,384,457	7,503,756	###	###	0.8
2017-Aug-23 Wed	###	10.745	10.57	10.73	926,983	9,879,321	###	###	###
2017-Aug-22 Tue	10.4	###	10.4	10.55			80.6	80.6	###
2017-Aug-21 Mon	10.43	10.475	###	10.45			###	###	###
2017-Aug-18 Fri	10.58	10.58	10.44	10.45			###	###	###
2017-Aug-17 Thu	###	###	10.645	###	828,648	4,410,478	###	###	0.0
2017-Aug-16 Wed	###	###	10.78	###			30.6	30.6	0.0
2017-Aug-15 Tue	10.82	###	10.81	10.87			74.3	74.3	###
2017-Aug-14 Mon	10.8	###	10.58	10.74			###	###	0.8
2017-Aug-11 Fri	10.82	###	###	10.72			###	###	0.8
2017-Aug-10 Thu	###	11.025	10.89	###			37.9	37.9	0.0
2017-Aug-09 Wed	###	###	###	###	837,341	0	###	###	0.0
2017-Aug-08 Tue	10.72	10.88	###	10.87			###	###	###
2017-Aug-07 Mon	###	10.83	###	10.74			###	###	0.8
2017-Aug-04 Fri	###	10.77	###	###	726,350	###	###	###	0.0
2017-Aug-03 Thu	10.7	###	10.59	###	498,429	2,639,181	22.0	22.0	0.0
2017-Aug-02 Wed	10.77	10.86	10.675	10.7	866,746	9,332,687	28.6	28.6	0.8
2017-Aug-01 Tue	10.7	10.77	10.58	10.77			74.5	74.5	###
2017-Jul-31 Mon	10.5	10.8	10.45	10.76	1,123,654	11,938,823	###	###	0.8
2017-Jul-28 Fri	10.79	10.79	10.48	10.51			14.6	14.6	###
2017-Jul-27 Thu	###	###	10.8	10.86	1,082,322	###	14.9	14.9	0.8
2017-Jul-26 Wed	###	11.26	###	###	614,826	3,461,470	###	###	0.0
2017-Jul-25 Tue	10.85	###	10.83	###	677,454	###	###	###	0.0
2017-Jul-24 Mon	###	###	10.75	10.85			28.0	28.0	0.8
2017-Jul-21 Fri	###	###	###	###			###	###	0.0
2017-Jul-20 Thu	###	###	10.88	###			###	###	0.0
2017-Jul-19 Wed	###	###	10.86	###			###	###	0.0
2017-Jul-18 Tue	###	11.055	10.86	###			###	###	0.0
2017-Jul-17 Mon	###	11.21	###	###	483,573	2,710,426	###	###	0.0
2017-Jul-14 Fri	11.26	###	11.125	###			22.1	22.1	0.0
2017-Jul-13 Thu	###	###	###	11.23			88.6	88.6	0.8
2017-Jul-12 Wed	###	###	###	10.73	1,756,686	0	###	###	###
2017-Jul-11 Tue	###	###	10.83	###			###	###	0.0
2017-Jul-10 Mon	###	###	###	###			###	###	0.0
2017-Jul-07 Fri	###	###	10.87	10.87			###	###	###
2017-Jul-06 Thu	###	11.29	###	###			32.2	32.2	0.0
2017-Jul-05 Wed	11.27	###	###	11.2			###	###	0.8
2017-Jul-04 Tue	###	11.45	11.23	11.27	1,183,486	###	###	###	###
2017-Jul-03 Mon	11.4	11.475	###	###			18.4	18.4	0.0
2017-Jun-30 Fri	11.77	11.86	###	###			10.4	10.4	0.0
2017-Jun-29 Thu	###	###	###	###	1,173,659	0	77.3	77.3	0.0
2017-Jun-28 Wed	###	###	11.87	###	1,105,775	6,562,774	###	###	0.0
2017-Jun-27 Tue	11.79	###	11.74	###			82.7	82.7	0.0
2017-Jun-26 Mon	11.7	###	11.625	11.85			###	###	###
2017-Jun-23 Fri	11.8	11.89	11.54	###			###	###	0.0
2017-Jun-22 Thu	11.72	###	11.71	11.81	1,460,347	###	###	###	###
2017-Jun-21 Wed	11.7	11.78	11.555	11.74	2,043,450	23,841,952	77.2	77.2	0.8
2017-Jun-20 Tue	11.8	###	11.79	11.84			74.4	74.4	0.8
2017-Jun-19 Mon	11.86	###	11.78	11.81			###	###	###
2017-Jun-16 Fri	###	###	###	11.85	6,325,248	0	80.7	80.7	###
2017-Jun-15 Thu	11.88	11.885	###	11.74			###	###	0.8
2017-Jun-14 Wed	11.75	###	11.71	11.89			###	###	###
2017-Jun-13 Tue	11.4	11.875	###	11.76			###	###	0.8
2017-Jun-09 Fri	11.27	11.46	###	###			###	###	0.0
2017-Jun-08 Thu	11.4	11.52	11.28	11.44	1,078,379	12,293,520	73.2	73.2	0.8
2017-Jun-07 Wed	11.44	11.54	###	11.47	2,193,355	12,655,658	###	###	###
2017-Jun-06 Tue	11.47	###	###	11.5	2,515,855	0	81.2	81.2	###
2017-Jun-05 Mon	###	11.54	11.26	11.5			85.1	85.1	###
2017-Jun-02 Fri	11.2	11.47	11.2	###			###	###	0.0
2017-Jun-01 Thu	###	###	###	###	4,620,029	0	30.7	30.7	0.0
2017-May-31 Wed	###	11.21	###	###	2,414,842	13,535,189	73.6	73.6	0.0
2017-May-30 Tue	11.24	11.25	###	###	3,142,658	17,677,451	###	###	0.0
2017-May-29 Mon	11.45	11.45	11.29	###			26.3	26.3	0.0
2017-May-26 Fri	###	11.45	11.27	11.42			###	###	0.8
2017-May-25 Thu	###	11.43	###	###			###	###	0.0
2017-May-24 Wed	###	12.24	###	###	613,643	###	###	###	0.0
2017-May-23 Tue	###	###	###	###	513,752	0	###	###	0.0
2017-May-22 Mon	###	###	11.87	###	757,357	###	###	###	0.0
2017-May-19 Fri	11.88	###	11.8	###			###	###	0.0
2017-May-18 Thu	11.78	###	###	11.85			###	###	###
2017-May-17 Wed	12.57	###	###	###	1,385,055	0	###	###	0.0
2017-May-16 Tue	12.28	12.51	12.24	12.47			###	###	###
2017-May-15 Mon	11.74	###	11.7	###	1,608,642	9,410,555	###	###	0.0
2017-May-12 Fri	###	###	###	11.75	2,126,672	0	###	###	###
2017-May-11 Thu	12.8	12.8	###	12.23			7.0	7.0	###
2017-May-10 Wed	###	13.26	12.86	###			68.1	68.1	0.0
2017-May-09 Tue	12.7	###	12.51	12.78	1,106,175	6,919,124	###	###	0.9
2017-May-08 Mon	###	12.72	###	###	918,443	###	87.9	87.9	0.0
2017-May-05 Fri	###	12.355	###	12.2	481,344	###	79.5	79.5	###
2017-May-04 Thu	###	12.27	###	###			###	###	0.0
2017-May-03 Wed	###	12.57	###	12.2			29.9	29.9	###
2017-May-02 Tue	12.28	12.4	###	12.4	761,844	###	80.7	80.7	0.9
2017-May-01 Mon	11.84	12.28	11.79	12.27	742,828	###	###	###	###
2017-Apr-28 Fri	11.82	###	11.73	###	514,052	###	79.4	79.4	0.0
2017-Apr-27 Thu	11.82	###	###	###	715,423	0	78.6	78.6	0.0
2017-Apr-26 Wed	11.49	11.87	11.48	11.85	718,657	8,390,320	92.0	92.0	###
2017-Apr-24 Mon	11.41	11.5	###	11.43	372,985	###	###	###	###
2017-Apr-21 Fri	11.25	11.485	11.24	11.41	574,971	###	###	###	###
2017-Apr-20 Thu	11.2	11.385	###	###	378,452	###	###	###	0.0
2017-Apr-19 Wed	###	11.4	###	11.25			###	###	###
2017-Apr-18 Tue	###	11.4	###	###			85.0	85.0	0.0
2017-Apr-13 Thu	###	11.22	10.89	11.2			###	###	0.8
2017-Apr-12 Wed	11.2	11.2	10.75	###			###	###	0.0
2017-Apr-11 Tue	10.8	11.23	10.8	###	978,173	10,774,575	92.4	92.4	0.0
2017-Apr-10 Mon	###	10.83	###	10.76	1,254,050	6,790,680	###	###	0.8
2017-Apr-07 Fri	###	###	###	###			###	###	0.0
2017-Apr-06 Thu	###	###	###	###			24.7	24.7	0.0
2017-Apr-05 Wed	10.25	10.46	10.2	###	866,950	###	76.1	76.1	0.0
2017-Apr-04 Tue	###	10.22	###	###			85.0	85.0	0.0
2017-Apr-03 Mon	###	###	###	###			76.6	76.6	0.0
2017-Mar-31 Fri	###	###	###	###	304,787	0	###	###	0.0
2017-Mar-30 Thu	###	###	###	###			###	###	0.0
2017-Mar-29 Wed	9.8	###	9.75	9.89			74.9	74.9	###
2017-Mar-28 Tue	###	9.77	9.58	9.77	433,859	4,197,585	84.1	84.1	0.7
2017-Mar-27 Mon	###	###	9.51	###			###	###	0.0
2017-Mar-24 Fri	###	9.76	9.56	###			###	###	0.0
2017-Mar-23 Thu	9.54	###	9.53	###	276,527	1,317,651	###	###	0.0
2017-Mar-22 Wed	9.75	9.8	9.46	9.52	630,581	###	17.9	17.9	###
2017-Mar-21 Tue	9.75	###	9.75	###			###	###	0.0
2017-Mar-20 Mon	9.81	9.89	9.78	9.85			###	###	###
2017-Mar-17 Fri	9.8	###	9.75	9.84			71.8	71.8	0.7
2017-Mar-16 Thu	###	###	###	9.8	896,947	0	15.8	15.8	0.7
2017-Mar-15 Wed	9.79	###	9.71	9.89	557,826	2,708,245	79.4	79.4	###
2017-Mar-14 Tue	###	###	9.81	9.85			###	###	###
2017-Mar-13 Mon	###	###	9.86	###			###	###	0.0
2017-Mar-10 Fri	9.87	###	9.85	###	609,956	###	78.8	78.8	0.0
2017-Mar-09 Thu	9.81	9.86	9.74	9.83			###	###	0.7
2017-Mar-08 Wed	9.83	9.85	###	9.81			34.3	34.3	###
2017-Mar-07 Tue	9.86	9.87	9.75	9.79			29.2	29.2	###
2017-Mar-06 Mon	###	###	9.86	###			29.5	29.5	0.0
2017-Mar-03 Fri	###	###	###	###	364,129	0	###	###	0.0
2017-Mar-02 Thu	9.7	###	9.7	###	806,826	###	###	###	0.0
2017-Mar-01 Wed	9.7	9.7	9.53	###			30.9	30.9	0.0
2017-Feb-28 Tue	###	9.75	9.51	###			###	###	0.0
2017-Feb-27 Mon	###	###	9.55	###	579,170	###	###	###	0.0
2017-Feb-24 Fri	9.7	9.75	9.55	###			###	###	0.0
2017-Feb-23 Thu	###	9.825	###	9.76	538,152	2,643,671	82.8	82.8	0.7
2017-Feb-22 Wed	9.81	9.81	###	###			###	###	0.0
2017-Feb-21 Tue	9.78	9.84	###	9.81			###	###	###
2017-Feb-20 Mon	9.8	9.86	###	9.78	592,689	2,921,956	39.6	39.6	0.7
2017-Feb-17 Fri	###	###	9.77	9.8			###	###	0.7
2017-Feb-16 Thu	###	###	9.77	9.87			###	###	###
2017-Feb-15 Wed	###	###	9.83	9.87			32.7	32.7	###
2017-Feb-14 Tue	9.84	###	9.78	9.82			34.3	34.3	###
2017-Feb-13 Mon	9.72	9.82	###	9.79	412,088	2,023,352	75.4	75.4	###
2017-Feb-10 Fri	9.7	9.87	###	9.72	748,921	3,695,925	65.0	65.0	0.7
2017-Feb-09 Thu	9.55	###	9.45	###			75.7	75.7	0.0
2017-Feb-08 Wed	###	9.56	9.27	9.52	542,587	5,108,456	###	###	###
2017-Feb-07 Tue	###	9.4	###	9.4	969,548	4,556,875	###	###	###
2017-Feb-06 Mon	###	###	###	9.4			77.9	77.9	###
2017-Feb-03 Fri	9.26	9.41	9.26	9.29	543,352	###	74.8	74.8	###
2017-Feb-02 Thu	###	###	###	###			###	###	0.0
2017-Feb-01 Wed	###	9.53	###	9.27			23.8	23.8	0.7
2017-Jan-31 Tue	###	###	9.21	###			###	###	0.0
2017-Jan-30 Mon	9.49	9.49	9.24	###			###	###	0.0
2017-Jan-27 Fri	9.53	###	9.44	9.49	363,276	###	###	###	0.7
2017-Jan-25 Wed	9.55	9.57	###	9.51			###	###	###
2017-Jan-24 Tue	9.53	9.59	9.45	9.48	620,787	###	24.6	24.6	0.7
2017-Jan-23 Mon	###	9.75	9.51	9.55			31.9	31.9	0.7
2017-Jan-20 Fri	###	9.75	9.5	###	691,589	6,656,544	###	###	0.0
2017-Jan-19 Thu	###	9.87	###	###			###	###	0.0
2017-Jan-18 Wed	10.22	10.22	###	###	2,083,689	10,647,650	###	###	0.0
2017-Jan-17 Tue	###	10.25	###	###			###	###	0.0
2017-Jan-16 Mon	10.55	###	10.29	10.58	685,627	3,527,550	72.2	72.2	0.8
2017-Jan-13 Fri	###	###	10.53	###	1,276,254	6,719,477	15.5	15.5	0.0
2017-Jan-12 Thu	10.86	###	10.8	10.82	423,225	###	32.7	32.7	0.8
2017-Jan-11 Wed	10.85	###	10.84	10.89	353,377	###	###	###	0.8
2017-Jan-10 Tue	###	###	10.83	10.85			10.7	10.7	0.8
2017-Jan-09 Mon	###	11.24	10.83	###			###	###	0.0
2017-Jan-06 Fri	10.86	###	10.72	10.8	437,679	2,345,959	###	###	###
2017-Jan-05 Thu	10.8	###	10.73	10.76			###	###	0.8
2017-Jan-04 Wed	10.79	###	###	10.82			###	###	0.8
2017-Jan-03 Tue	10.73	10.85	###	10.71	410,453	###	###	###	###
2016-Dec-30 Fri	###	10.72	10.52	###	296,575	3,149,626	20.3	20.3	0.0
2016-Dec-29 Thu	10.54	###	10.5	###	332,729	1,746,827	###	###	0.0
2016-Dec-28 Wed	###	10.73	10.4	10.57			21.6	21.6	0.8
2016-Dec-23 Fri	10.43	###	###	10.5			###	###	0.8
2016-Dec-22 Thu	10.58	###	10.41	10.45	566,250	###	###	###	###
2016-Dec-21 Wed	10.56	10.83	10.5	###	743,278	7,927,059	###	###	0.0
2016-Dec-20 Tue	10.88	10.88	###	10.55	1,762,321	9,587,026	11.8	11.8	###
2016-Dec-19 Mon	###	###	###	###			30.0	30.0	0.0
2016-Dec-16 Fri	11.2	###	###	11.23			###	###	0.8
2016-Dec-15 Thu	###	###	10.86	###			87.8	87.8	0.0
2016-Dec-14 Wed	###	###	10.87	###			###	###	0.0
2016-Dec-13 Tue	10.87	###	10.73	###			77.4	77.4	0.0
2016-Dec-12 Mon	###	###	###	###			###	###	0.0
2016-Dec-09 Fri	10.83	###	10.79	###			###	###	0.0
2016-Dec-08 Thu	###	###	###	10.82	532,358	0	80.9	80.9	0.8
2016-Dec-07 Wed	10.87	###	10.77	###			67.0	67.0	0.0
2016-Dec-06 Tue	10.89	###	###	###	1,328,028	0	71.6	71.6	0.0
2016-Dec-05 Mon	###	###	###	10.71			25.9	25.9	###
2016-Dec-02 Fri	###	11.22	###	###			###	###	0.0
2016-Dec-01 Thu	###	11.22	10.81	###	1,191,220	13,121,288	79.2	79.2	0.0
2016-Nov-30 Wed	###	###	10.79	###	720,446	###	###	###	0.0
2016-Nov-29 Tue	###	11.28	###	###	1,142,788	6,445,324	37.0	37.0	0.0
2016-Nov-28 Mon	11.23	###	###	###	284,024	0	###	###	0.0
2016-Nov-25 Fri	11.2	###	###	11.26	400,625	0	###	###	0.8
2016-Nov-24 Thu	###	11.42	###	11.2			24.2	24.2	0.8
2016-Nov-23 Wed	###	###	###	###			89.9	89.9	0.0
2016-Nov-22 Tue	###	###	10.82	###	862,058	###	29.6	29.6	0.0
2016-Nov-21 Mon	11.29	11.355	10.84	10.87	1,538,027	17,068,254	10.7	10.7	###
2016-Nov-18 Fri	###	###	###	11.59	1,580,379	0	94.4	94.4	0.8
2016-Nov-17 Thu	###	###	###	11.23	1,710,289	0	85.1	85.1	0.8
2016-Nov-16 Wed	###	11.245	10.86	###	1,648,086	18,215,470	84.9	84.9	0.0
2016-Nov-15 Tue	10.45	###	10.4	###	2,364,621	12,296,029	92.8	92.8	0.0
2016-Nov-14 Mon	###	10.75	###	###			93.8	93.8	0.0
2016-Nov-11 Fri	9.7	###	###	###			###	###	0.0
2016-Nov-10 Thu	9.55	###	9.48	9.53			25.5	25.5	###
2016-Nov-09 Wed	###	9.72	8.83	###	1,805,120	16,742,488	21.3	21.3	0.0
2016-Nov-08 Tue	###	9.7	9.52	###			###	###	0.0
2016-Nov-07 Mon	###	9.58	###	9.55	1,602,849	7,677,646	81.6	81.6	0.7
2016-Nov-04 Fri	9.52	9.55	###	###			###	###	0.0
2016-Nov-03 Thu	9.4	9.52	###	9.47	3,746,551	17,833,582	76.5	76.5	###
2016-Nov-02 Wed	###	9.29	9	###	559,420	###	39.0	39.0	0.0
2016-Nov-01 Tue	###	###	###	9.26	432,889	0	79.9	79.9	###
2016-Oct-31 Mon	###	###	###	9.25			24.5	24.5	###
2016-Oct-28 Fri	9.2	###	###	###			84.1	84.1	0.0
2016-Oct-27 Thu	9.44	9.49	###	###			###	###	0.0
2016-Oct-26 Wed	9.57	###	###	9.42			###	###	0.7
2016-Oct-25 Tue	9.42	###	9.4	###	578,274	2,717,887	86.3	86.3	0.0
2016-Oct-24 Mon	9.46	9.5	###	9.41	963,249	###	33.4	33.4	0.7
2016-Oct-21 Fri	9.5	###	###	9.5	370,771	0	73.5	73.5	0.7
2016-Oct-20 Thu	9.45	###	9.41	9.56	643,356	3,026,989	79.5	79.5	0.7
2016-Oct-19 Wed	###	9.75	9.54	9.58	556,281	###	###	###	0.7
2016-Oct-18 Tue	9.53	9.7	9.48	###			79.1	79.1	0.0
2016-Oct-17 Mon	9.8	9.8	9.57	9.57	1,045,285	10,123,585	###	###	###
2016-Oct-14 Fri	9.82	9.84	9.71	9.81			###	###	###
2016-Oct-13 Thu	###	###	9.8	9.82	992,051	4,861,049	###	###	###
2016-Oct-12 Wed	9.81	###	9.76	###	975,253	###	86.2	86.2	0.0
2016-Oct-11 Tue	9.72	###	###	9.88			###	###	0.7
2016-Oct-10 Mon	9.2	9.83	###	###			###	###	0.0
2016-Oct-07 Fri	9.23	9.24	8.83	8.88			###	###	0.6
2016-Oct-06 Thu	###	9.2	###	###			###	###	0.0
2016-Oct-05 Wed	9	###	###	###	690,959	0	###	###	0.0
2016-Oct-04 Tue	###	9.25	###	###	804,347	###	###	###	0.0
2016-Oct-03 Mon	###	###	8.84	###			###	###	0.0
2016-Sep-30 Fri	###	###	8.81	8.89			35.1	35.1	###
2016-Sep-29 Thu	9	###	###	###	631,149	0	71.0	71.0	0.0
2016-Sep-28 Wed	8.86	###	8.86	###	732,055	###	###	###	0.0
2016-Sep-27 Tue	8.87	###	8.79	###	988,489	###	###	###	0.0
2016-Sep-26 Mon	###	###	###	###	747,278	0	###	###	0.0
2016-Sep-23 Fri	8.74	###	8.71	###	961,620	4,187,855	91.9	91.9	0.0
2016-Sep-22 Thu	###	8.81	###	8.76			###	###	0.6
2016-Sep-21 Wed	###	###	###	8.57			88.2	88.2	0.6
2016-Sep-20 Tue	8.43	8.51	8.27	8.42			35.9	35.9	###
2016-Sep-19 Mon	###	8.5	###	8.42			###	###	###
2016-Sep-16 Fri	8.5	8.5	8.25	8.4	795,243	###	19.0	19.0	###
2016-Sep-15 Thu	8.24	###	###	###	552,641	0	###	###	0.0
2016-Sep-14 Wed	###	8.41	###	###	603,882	2,539,323	87.4	87.4	0.0
2016-Sep-13 Tue	8.23	###	###	8.2	569,383	0	36.2	36.2	0.6
2016-Sep-12 Mon	###	8.4	###	###	610,884	###	22.6	22.6	0.0
2016-Sep-09 Fri	8.5	###	8.42	8.54	647,453	2,725,777	###	###	###
2016-Sep-08 Thu	8.56	8.7	8.51	8.55	1,047,448	###	###	###	###
2016-Sep-07 Wed	###	###	8.54	8.59			###	###	###
2016-Sep-06 Tue	###	8.7	8.525	###			33.2	33.2	0.0
2016-Sep-05 Mon	8.49	8.73	8.47	###			###	###	0.0
2016-Sep-02 Fri	8.72	8.8	8.45	8.45			12.0	12.0	###
2016-Sep-01 Thu	8.75	8.84	###	8.72			32.1	32.1	0.6
2016-Aug-31 Wed	###	###	8.73	8.85			33.0	33.0	0.6
2016-Aug-30 Tue	###	###	8.89	###			###	###	0.0
2016-Aug-29 Mon	###	###	8.82	###	627,285	2,766,326	###	###	0.0
2016-Aug-26 Fri	9.27	###	###	###			###	###	0.0
2016-Aug-25 Thu	###	###	9.27	9.29			38.9	38.9	###
2016-Aug-24 Wed	###	9.43	###	###	469,155	###	###	###	0.0
2016-Aug-23 Tue	9.25	9.48	9.24	###			###	###	0.0
2016-Aug-22 Mon	9.44	9.49	9.26	9.28			25.4	25.4	0.7
2016-Aug-19 Fri	9.4	9.47	9.29	9.44			69.3	69.3	0.7
2016-Aug-18 Thu	9.45	9.45	9.22	###	605,425	5,651,642	24.9	24.9	0.0
2016-Aug-17 Wed	###	9.46	###	9.4	336,681	###	82.0	82.0	###
2016-Aug-16 Tue	###	9.41	9.29	###			###	###	0.0
2016-Aug-15 Mon	###	9.42	9.28	9.4			###	###	###
2016-Aug-12 Fri	###	###	###	###	469,584	0	###	###	0.0
2016-Aug-11 Thu	9	###	###	###	470,075	0	81.8	81.8	0.0
2016-Aug-10 Wed	###	###	###	###	436,174	0	33.0	33.0	0.0
2016-Aug-09 Tue	9	###	###	###	716,285	0	###	###	0.0
2016-Aug-08 Mon	8.77	9	8.77	###			###	###	0.0
2016-Aug-05 Fri	8.84	###	8.75	8.76	649,245	2,840,446	###	###	0.6
2016-Aug-04 Thu	8.7	8.875	###	8.84			82.2	82.2	###
2016-Aug-03 Wed	8.78	8.79	8.59	###	753,346	6,546,576	23.2	23.2	0.0
2016-Aug-02 Tue	###	###	###	###	1,035,357	0	###	###	0.0
2016-Aug-01 Mon	###	###	8.75	###	594,772	2,602,127	###	###	0.0
2016-Jul-29 Fri	###	9	###	###	686,476	3,089,142	91.2	91.2	0.0
2016-Jul-28 Thu	8.7	8.79	###	###	559,027	2,456,923	28.9	28.9	0.0
2016-Jul-27 Wed	8.7	8.82	###	8.73			###	###	###
2016-Jul-26 Tue	###	8.74	###	###	345,848	1,511,355	###	###	0.0
2016-Jul-25 Mon	8.53	8.74	8.5	###			86.1	86.1	0.0
2016-Jul-22 Fri	###	###	8.55	###	637,551	###	72.3	72.3	0.0
2016-Jul-21 Thu	8.7	8.78	###	8.7			###	###	###
2016-Jul-20 Wed	###	###	8.58	###	1,057,883	###	26.8	26.8	0.0
2016-Jul-19 Tue	###	8.81	8.55	###	894,225	7,761,873	###	###	0.0
2016-Jul-18 Mon	8.49	8.57	8.43	8.57	814,957	###	76.0	76.0	0.6
2016-Jul-15 Fri	8.44	###	###	8.52			79.7	79.7	0.6
2016-Jul-14 Thu	###	###	###	###	1,014,525	0	70.9	70.9	0.0
2016-Jul-13 Wed	###	###	8.075	###			86.2	86.2	0.0
2016-Jul-12 Tue	7.82	###	7.79	###	1,530,429	5,961,020	81.3	81.3	0.0
2016-Jul-11 Mon	7.89	###	7.72	7.79			###	###	###
2016-Jul-08 Fri	7.26	7.74	7.26	###			91.8	91.8	0.0
2016-Jul-07 Thu	###	7.44	###	###	1,574,128	5,855,756	###	###	0.0
2016-Jul-06 Wed	7.46	7.46	###	7.28	1,242,356	4,633,987	###	###	0.5
2016-Jul-05 Tue	7.8	7.83	7.46	7.47	1,435,844	10,977,027	9.9	9.9	###
2016-Jul-04 Mon	7.89	###	7.8	7.82			21.1	21.1	0.6
2016-Jul-01 Fri	###	###	7.88	7.88			###	###	0.6
2016-Jun-30 Thu	8.4	###	7.78	7.88	2,165,188	8,422,581	6.3	6.3	0.6
2016-Jun-29 Wed	###	8.75	###	###			###	###	0.0
2016-Jun-28 Tue	7.42	7.75	###	###	2,788,182	###	91.4	91.4	0.0
2016-Jun-27 Mon	8.58	8.58	7.8	7.82	5,641,073	46,200,387	4.0	4.0	0.6
2016-May-27 Fri	9.87	###	9.73	9.8	522,744	2,543,149	23.6	23.6	0.7
2016-May-26 Thu	9.8	9.87	###	9.82			69.7	69.7	###
2016-May-25 Wed	###	###	9.89	###			70.6	70.6	0.0
2016-May-24 Tue	9.87	###	###	###			80.5	80.5	0.0
2016-May-23 Mon	9.83	###	###	9.87	702,623	0	77.8	77.8	###
2016-May-20 Fri	9.54	9.83	9.5	9.8	837,384	###	###	###	0.7
2016-May-19 Thu	9.45	9.52	###	9.49	1,495,346	7,117,846	###	###	0.7
2016-May-18 Wed	9.2	9.44	###	###			84.5	84.5	0.0
2016-May-17 Tue	9.4	9.44	9.27	###	675,388	6,318,254	###	###	0.0
2016-May-16 Mon	9.26	9.41	9.22	###			77.2	77.2	0.0
2016-May-13 Fri	###	###	9.23	9.23			28.1	28.1	###
2016-May-12 Thu	9.42	9.47	###	9.23			15.5	15.5	###
2016-May-11 Wed	9.46	9.57	###	9.42			29.3	29.3	0.7
2016-May-10 Tue	###	###	9.29	###	1,365,373	6,342,157	32.7	32.7	0.0
2016-May-09 Mon	###	9.45	9.2	###	1,349,552	12,584,572	###	###	0.0
2016-May-06 Fri	9.89	###	9.29	###	2,464,822	###	###	###	0.0
2016-May-05 Thu	###	10.44	###	###			34.0	34.0	0.0
2016-May-04 Wed	###	###	###	###			###	###	0.0
2016-May-03 Tue	9.84	10.22	9.81	###			###	###	0.0
2016-May-02 Mon	9.82	9.86	9.51	9.81			32.3	32.3	###
2016-Apr-29 Fri	###	###	9.79	9.89			16.3	16.3	###
2016-Apr-28 Thu	###	10.24	###	###	704,581	3,607,454	###	###	0.0
2016-Apr-27 Wed	9.89	###	9.86	###			79.6	79.6	0.0
2016-Apr-26 Tue	###	10.23	9.85	9.89	479,072	4,809,882	20.0	20.0	###
2016-Apr-22 Fri	###	###	###	###	546,550	0	72.9	72.9	0.0
2016-Apr-21 Thu	###	10.27	###	###			67.3	67.3	0.0
2016-Apr-20 Wed	9.85	###	9.82	9.87			74.6	74.6	###
2016-Apr-19 Tue	###	###	9.79	9.84	707,953	3,465,429	17.7	17.7	0.7
2016-Apr-18 Mon	###	###	###	###	393,688	0	28.2	28.2	0.0
2016-Apr-15 Fri	###	###	9.88	###			###	###	0.0
2016-Apr-14 Thu	9.74	9.985	9.7	9.85	800,125	###	77.2	77.2	###
2016-Apr-13 Wed	###	9.8	###	###			###	###	0.0
2016-Apr-12 Tue	9.5	9.82	9.45	9.58	757,483	7,298,348	###	###	0.7
2016-Apr-11 Mon	###	9.5	###	9.41	799,528	3,797,758	77.3	77.3	0.7
2016-Apr-08 Fri	###	###	###	9.27			###	###	0.7
2016-Apr-07 Thu	###	9.44	9.26	###			70.7	70.7	0.0
2016-Apr-06 Wed	9.27	9.48	###	###	1,056,986	###	###	###	0.0
2016-Apr-05 Tue	9.56	###	9.28	###			###	###	0.0
2016-Apr-04 Mon	###	###	9.56	###	342,778	1,638,478	28.0	28.0	0.0
2016-Apr-01 Fri	###	###	9.53	9.58			36.7	36.7	0.7
2016-Mar-31 Thu	9.55	9.73	9.53	9.7			###	###	0.7
2016-Mar-30 Wed	###	9.78	###	9.45	1,269,774	###	17.3	17.3	0.7
2016-Mar-29 Tue	###	###	###	9.73	663,655	0	18.9	18.9	###
2016-Mar-24 Thu	###	###	###	###			69.8	69.8	0.0
2016-Mar-23 Wed	###	###	###	###			37.8	37.8	0.0
2016-Mar-22 Tue	###	###	9.87	###	512,926	2,531,289	81.3	81.3	0.0
2016-Mar-21 Mon	9.88	###	9.8	9.86			###	###	0.7
2016-Mar-18 Fri	9.77	###	9.75	9.85			###	###	###
2016-Mar-17 Thu	9.4	###	9.4	###			###	###	0.0
2016-Mar-16 Wed	9.45	9.51	###	###			###	###	0.0
2016-Mar-15 Tue	###	9.55	9.24	###	857,283	8,054,173	###	###	0.0
2016-Mar-14 Mon	9.24	9.46	###	9.24			75.7	75.7	###
2016-Mar-11 Fri	9.25	###	###	9.24	460,889	0	###	###	###
2016-Mar-10 Thu	9.49	9.49	9.22	9.24	497,378	4,652,971	###	###	###
2016-Mar-09 Wed	9.29	9.41	###	###			###	###	0.0
2016-Mar-08 Tue	###	###	9.24	9.29	1,368,441	###	18.0	18.0	###
2016-Mar-07 Mon	9.51	###	9.51	9.53			70.6	70.6	###
2016-Mar-04 Fri	###	9.44	9.2	9.41			72.8	72.8	0.7
2016-Mar-03 Thu	###	9.5	9.24	9.29			23.5	23.5	###
2016-Mar-02 Wed	###	###	###	###			###	###	0.0
2016-Mar-01 Tue	###	9.27	###	###			64.6	64.6	0.0
2016-Feb-29 Mon	###	###	###	###	665,875	0	84.2	84.2	0.0
2016-Feb-26 Fri	###	###	###	###	353,386	0	###	###	0.0
2016-Feb-25 Thu	###	###	###	###	396,084	0	20.3	20.3	0.0
2016-Feb-24 Wed	9.21	9.345	###	9.2			39.3	39.3	0.7
2016-Feb-23 Tue	###	9.42	###	9.2	561,355	2,643,982	21.5	21.5	0.7
2016-Feb-22 Mon	9.22	###	###	9.29			###	###	###
2016-Feb-19 Fri	9.4	9.4	###	9.22	757,772	3,561,528	22.1	22.1	0.7
2016-Feb-18 Thu	9.22	9.47	###	9.47	876,876	###	###	###	###
2016-Feb-17 Wed	###	###	###	###			###	###	0.0
2016-Feb-16 Tue	###	###	8.83	###			67.8	67.8	0.0
2016-Feb-15 Mon	###	8.85	8.5	8.82			###	###	###
2016-Feb-12 Fri	###	8.7	###	###			###	###	0.0
2016-Feb-11 Thu	8.8	8.89	8.77	8.82	1,037,074	###	65.4	65.4	###
2016-Feb-10 Wed	###	###	8.7	8.74	1,022,922	###	14.8	14.8	0.6
2016-Feb-09 Tue	###	###	###	###	712,487	0	###	###	0.0
2016-Feb-08 Mon	9.8	9.86	###	9.74	313,483	1,545,471	28.4	28.4	0.7
2016-Feb-05 Fri	###	###	9.73	###	674,689	###	27.0	27.0	0.0
2016-Feb-04 Thu	###	###	###	###	958,053	0	###	###	0.0
2016-Feb-03 Wed	###	10.24	9.85	9.86			26.9	26.9	0.7
2016-Feb-02 Tue	###	###	10.29	###			6.5	6.5	0.0
2016-Feb-01 Mon	10.8	###	10.5	###	969,846	###	79.9	79.9	0.0
2016-Jan-29 Fri	10.52	10.79	###	###	887,243	4,786,675	77.9	77.9	0.0
2016-Jan-28 Thu	###	###	10.45	10.57			###	###	0.8
2016-Jan-27 Wed	10.78	10.8	10.53	###			###	###	0.0
2016-Jan-25 Mon	10.77	###	10.72	10.78			###	###	0.8
2016-Jan-22 Fri	###	###	###	10.56			80.8	80.8	0.8
2016-Jan-21 Thu	10.49	10.58	10.29	###	637,177	6,648,941	###	###	0.0
2016-Jan-20 Wed	10.41	###	###	###			###	###	0.0
2016-Jan-19 Tue	###	10.56	###	10.51			###	###	###
2016-Jan-18 Mon	###	10.49	###	10.45	585,486	3,070,874	73.5	73.5	###
2016-Jan-15 Fri	10.81	###	10.53	10.57	706,022	###	21.0	21.0	0.8
2016-Jan-14 Thu	###	###	10.55	10.81	649,521	3,426,223	###	###	0.8
2016-Jan-13 Wed	11.28	11.45	###	11.2			###	###	0.8
2016-Jan-12 Tue	###	###	###	###			###	###	0.0
2016-Jan-11 Mon	###	###	10.82	###	665,656	###	81.2	81.2	0.0
2016-Jan-08 Fri	10.71	###	###	11.2	1,015,348	0	93.2	93.2	0.8
2016-Jan-07 Thu	11.5	11.55	###	###	557,953	3,222,178	###	###	0.0
2016-Jan-06 Wed	11.87	###	11.51	###	445,978	###	###	###	0.0
2016-Jan-05 Tue	###	###	###	11.83	767,543	0	6.6	6.6	0.8
2016-Jan-04 Mon	12.87	###	###	###	320,145	0	17.0	17.0	0.0
2015-Dec-31 Thu	12.75	12.89	###	12.86			###	###	0.9
2015-Dec-30 Wed	###	###	12.77	12.8	238,352	1,521,877	21.1	21.1	0.9
2015-Dec-29 Tue	12.5	12.84	12.42	12.84			###	###	0.9
2015-Dec-24 Thu	###	12.79	12.46	12.51			18.5	18.5	###
2015-Dec-23 Wed	###	12.77	###	###			75.0	75.0	0.0
2015-Dec-22 Tue	###	12.84	12.4	12.5	446,977	5,640,849	###	###	0.9
2015-Dec-21 Mon	12.41	12.78	12.41	12.51	299,482	3,771,975	76.5	76.5	###
2015-Dec-18 Fri	12.45	12.74	###	12.57			###	###	0.9
2015-Dec-17 Thu	12.86	###	12.49	12.72	1,147,726	7,167,548	###	###	0.9
2015-Dec-16 Wed	12.4	12.71	###	###			###	###	0.0
2015-Dec-15 Tue	###	12.49	###	###	575,883	3,596,389	73.6	73.6	0.0
2015-Dec-14 Mon	12.5	12.5	12.24	12.24	828,277	10,245,786	20.1	20.1	0.9
2015-Dec-11 Fri	###	12.83	12.56	###	899,924	###	25.7	25.7	0.0
2015-Dec-10 Thu	###	12.78	###	12.72	548,579	###	81.8	81.8	0.9
2015-Dec-09 Wed	12.71	###	###	12.7			###	###	0.9
2015-Dec-08 Tue	###	12.83	###	12.78	394,224	2,528,946	83.9	83.9	0.9
2015-Dec-07 Mon	12.8	###	###	12.78			44.3	44.3	0.9
2015-Dec-04 Fri	12.7	12.79	12.51	###	558,885	###	28.1	28.1	0.0
2015-Dec-03 Thu	###	###	###	###	432,443	0	###	###	0.0
2015-Dec-02 Wed	12.85	###	###	12.79			###	###	###
2015-Dec-01 Tue	###	13.2	###	###	495,846	3,272,583	90.1	90.1	0.0
2015-Nov-30 Mon	12.73	12.88	###	12.82			###	###	0.9
2015-Nov-27 Fri	12.83	###	###	12.8	363,850	0	###	###	0.9
2015-Nov-26 Thu	12.76	###	12.71	12.76			###	###	###
2015-Nov-25 Wed	###	###	12.51	12.77			26.8	26.8	0.9
2015-Nov-24 Tue	12.85	###	12.7	###	689,128	###	83.5	83.5	0.0
2015-Nov-23 Mon	12.56	12.85	12.56	12.82	602,587	###	###	###	0.9
2015-Nov-20 Fri	12.74	###	12.49	###			24.2	24.2	0.0
2015-Nov-19 Thu	###	12.74	12.46	12.74	900,824	11,350,382	75.3	75.3	###
2015-Nov-18 Wed	12.5	12.71	12.23	12.44	755,381	###	###	###	0.9
2015-Nov-17 Tue	###	###	###	###	692,143	0	###	###	0.0
2015-Nov-16 Mon	###	###	11.77	###			30.2	30.2	0.0
2015-Nov-13 Fri	11.84	12.2	###	###	516,974	3,153,541	88.1	88.1	0.0
2015-Nov-12 Thu	###	###	11.82	###			71.2	71.2	0.0
2015-Nov-11 Wed	###	###	11.84	###	590,985	###	73.7	73.7	0.0
2015-Nov-10 Tue	###	###	11.77	###			33.8	33.8	0.0
2015-Nov-09 Mon	12.2	###	###	###			38.2	38.2	0.0
2015-Nov-06 Fri	###	12.22	###	12.22	697,347	###	84.0	84.0	0.9
2015-Nov-05 Thu	###	###	###	###	701,851	0	30.0	30.0	0.0
2015-Nov-04 Wed	###	###	###	12.26			81.8	81.8	0.9
2015-Nov-03 Tue	11.84	###	11.73	###	650,186	3,813,340	85.6	85.6	0.0
2015-Nov-02 Mon	11.4	###	11.4	11.8	1,171,580	###	###	###	0.8
2015-Oct-30 Fri	11.29	11.46	10.79	11.41	1,641,221	18,258,583	###	###	###
2015-Oct-29 Thu	###	11.41	###	###			93.5	93.5	0.0
2015-Oct-28 Wed	10.47	10.59	10.44	10.57			81.5	81.5	0.8
2015-Oct-27 Tue	###	10.49	###	10.47	1,542,884	8,092,426	###	###	0.7
2015-Oct-26 Mon	10.8	10.89	###	###			8.0	8.0	0.0
2015-Oct-23 Fri	###	10.7	###	###			###	###	0.0
2015-Oct-22 Thu	9.89	###	9.8	###	650,659	3,188,229	66.6	66.6	0.0
2015-Oct-21 Wed	9.82	###	9.77	9.89	368,549	###	###	###	###
2015-Oct-20 Tue	9.89	###	9.84	9.87	626,040	###	###	###	###
2015-Oct-19 Mon	9.8	###	9.8	###	508,950	2,493,855	###	###	0.0
2015-Oct-16 Fri	9.81	###	9.71	9.8	648,520	###	###	###	0.7
2015-Oct-15 Thu	9.75	9.77	###	9.76			###	###	0.7
2015-Oct-14 Wed	9.54	9.7	9.51	###	355,747	3,416,949	80.6	80.6	0.0
2015-Oct-13 Tue	###	###	9.56	###			###	###	0.0
2015-Oct-12 Mon	9.75	9.8	###	###	396,685	1,943,756	26.5	26.5	0.0
2015-Oct-09 Fri	9.55	9.8	9.55	9.78			84.9	84.9	0.7
2015-Oct-08 Thu	###	9.73	###	9.46			13.6	13.6	0.7
2015-Oct-07 Wed	9.89	9.89	9.59	###			13.5	13.5	0.0
2015-Oct-06 Tue	###	###	9.84	9.87	204,558	1,006,425	###	###	###
2015-Oct-05 Mon	###	###	9.83	9.84	202,477	995,174	16.5	16.5	0.7
2015-Oct-02 Fri	###	###	###	9.83			85.9	85.9	0.7
2015-Oct-01 Thu	###	9.83	9.59	9.73			70.0	70.0	###
2015-Sep-30 Wed	9.4	9.57	###	9.56			###	###	0.7
2015-Sep-29 Tue	###	9.77	9.44	9.44	948,241	9,107,854	19.5	19.5	0.7
2015-Sep-28 Mon	###	9.85	###	9.83			###	###	0.7
2015-Sep-25 Fri	9.78	9.79	9.58	###			###	###	0.0
2015-Sep-24 Thu	9.55	9.76	9.5	9.72	627,927	###	79.2	79.2	0.7
2015-Sep-23 Wed	9.7	9.7	9.45	9.55	422,245	###	###	###	0.7
2015-Sep-22 Tue	9.77	9.86	###	9.79	380,358	###	73.5	73.5	###
2015-Sep-21 Mon	9.88	###	9.56	###			###	###	0.0
2015-Sep-18 Fri	9.85	###	9.7	###			87.5	87.5	0.0
2015-Sep-17 Thu	9.83	###	9.75	###	1,052,858	5,132,682	78.1	78.1	0.0
2015-Sep-16 Wed	###	9.84	###	9.75	725,279	3,568,372	74.2	74.2	###
2015-Sep-15 Tue	9.8	9.85	9.51	9.56			15.4	15.4	0.7
2015-Sep-14 Mon	9.8	9.85	###	9.82	871,073	###	###	###	###
2015-Sep-11 Fri	9.79	9.85	9.58	9.78	1,028,041	###	32.1	32.1	0.7
2015-Sep-10 Thu	###	9.85	9.4	9.76	980,527	9,437,572	###	###	0.7
2015-Sep-09 Wed	9.54	9.82	9.5	9.82			###	###	###
2015-Sep-08 Tue	9.24	9.5	9.2	9.5			###	###	0.7
2015-Sep-07 Mon	###	9.28	###	9.22			###	###	0.7
2015-Sep-04 Fri	###	9.24	9	###	910,744	8,305,985	76.6	76.6	0.0
2015-Sep-03 Thu	9.56	9.59	###	###	1,297,128	6,219,728	###	###	0.0
2015-Sep-02 Wed	###	9.43	9.25	###			###	###	0.0
2015-Sep-01 Tue	9.55	9.7	9.45	9.49			###	###	0.7
2015-Aug-31 Mon	9.59	###	9.44	###	3,039,072	###	###	###	0.0
2015-Aug-28 Fri	9.74	###	9.46	###	2,513,652	11,889,573	30.3	30.3	0.0
2015-Aug-27 Thu	9.51	9.72	9.22	9.44			23.7	23.7	0.7
2015-Aug-26 Wed	###	9.45	###	9.4	3,745,255	17,696,329	###	###	###
2015-Aug-25 Tue	8.58	9.26	8.56	9.22			87.2	87.2	0.7
2015-Aug-24 Mon	9.5	9.5	8.85	###	7,289,878	###	###	###	0.0
2015-Aug-21 Fri	###	9.84	9.555	9.78	2,583,443	###	76.9	76.9	0.7
2015-Aug-20 Thu	###	9.82	9.57	9.78			82.8	82.8	0.7
2015-Aug-19 Wed	9.57	9.76	9.52	###			###	###	0.0
2015-Aug-18 Tue	9.55	9.57	9.45	9.53	339,326	###	38.8	38.8	###
2015-Aug-17 Mon	9.55	###	9.47	9.55			76.1	76.1	0.7
2015-Aug-14 Fri	###	9.55	###	9.53	348,927	1,666,126	88.4	88.4	###
2015-Aug-13 Thu	9.52	9.56	###	###	1,158,951	5,539,785	19.9	19.9	0.0
2015-Aug-12 Wed	###	9.74	9.48	9.51			25.6	25.6	###
2015-Aug-11 Tue	9.5	9.75	9.45	9.75	562,774	###	89.3	89.3	###
2015-Aug-10 Mon	###	9.5	###	9.45			75.7	75.7	0.7
2015-Aug-07 Fri	###	###	###	9.42			###	###	0.7
2015-Aug-06 Thu	###	9.78	###	###	257,983	###	###	###	0.0
2015-Aug-05 Wed	9.81	9.83	###	###			###	###	0.0
2015-Aug-04 Tue	###	###	9.81	9.86	424,426	###	29.3	29.3	0.7
2015-Aug-03 Mon	9.7	9.88	###	9.87	429,353	###	###	###	###
2015-Jul-31 Fri	###	9.72	9.58	9.72			###	###	0.7
2015-Jul-30 Thu	###	###	9.55	###			28.0	28.0	0.0
2015-Jul-29 Wed	9.8	9.83	###	9.71			25.5	25.5	###
2015-Jul-28 Tue	9.81	9.89	###	9.79	1,070,686	5,294,542	32.7	32.7	###
2015-Jul-27 Mon	9.84	###	9.75	###			78.0	78.0	0.0
2015-Jul-24 Fri	9.84	9.87	9.77	9.86			74.0	74.0	0.7
2015-Jul-23 Thu	9.8	###	9.77	9.89	1,218,970	###	###	###	###
2015-Jul-22 Wed	9.7	###	###	9.83	451,249	0	85.0	85.0	0.7
2015-Jul-21 Tue	###	9.87	###	9.87	573,450	2,829,975	###	###	###
2015-Jul-20 Mon	9.52	9.73	9.52	9.73	695,478	6,693,975	###	###	###
2015-Jul-17 Fri	9.49	9.7	###	9.7	1,164,141	5,646,083	###	###	0.7
2015-Jul-16 Thu	9.79	9.79	###	###			###	###	0.0
2015-Jul-15 Wed	9.73	###	9.55	###			###	###	0.0
2015-Jul-14 Tue	###	9.72	9.54	###			74.5	74.5	0.0
2015-Jul-13 Mon	9.22	9.56	9.2	9.51			###	###	###
2015-Jul-10 Fri	###	###	###	9.2	853,525	0	###	###	0.7
2015-Jul-09 Thu	8.7	###	8.53	###			###	###	0.0
2015-Jul-08 Wed	8.8	###	###	###	458,044	0	30.4	30.4	0.0
2015-Jul-07 Tue	###	8.8	###	8.75	557,071	###	73.5	73.5	0.6
2015-Jul-06 Mon	###	###	8.46	8.51	229,540	970,954	###	###	0.6
2015-Jul-03 Fri	8.8	8.81	###	8.7			27.2	27.2	###
2015-Jul-02 Thu	###	8.8	###	8.74			###	###	0.6
2015-Jul-01 Wed	8.49	###	8.49	8.57			68.3	68.3	0.6
2015-Jun-30 Tue	8.55	8.55	###	8.45	473,128	2,022,622	18.0	18.0	###
2015-Jun-29 Mon	8.53	###	8.41	###	704,047	###	###	###	0.0
2015-Jun-26 Fri	8.8	8.8	###	8.74			29.8	29.8	0.6
2015-Jun-25 Thu	8.52	8.8	8.4	8.79			91.0	91.0	0.6
2015-Jun-24 Wed	8.8	8.83	8.48	8.55			12.1	12.1	###
2015-Jun-23 Tue	8.7	8.83	8.7	8.76			78.8	78.8	0.6
2015-Jun-22 Mon	###	8.73	###	8.7			###	###	###
2015-Jun-19 Fri	8.55	8.72	8.5	###			###	###	0.0
2015-Jun-18 Thu	###	8.49	8.24	8.49	4,087,641	###	90.7	90.7	###
2015-Jun-17 Wed	8.76	8.76	8.76	8.76	0				0.6
2015-Jun-16 Tue	8.76	8.76	8.76	8.76	0				0.6
2015-Jun-15 Mon	###	###	8.74	8.76	108,372	473,585	###	###	0.6
2015-Jun-12 Fri	9	###	###	###	111,689	0	28.3	28.3	0.0
2015-Jun-11 Thu	###	###	###	###			###	###	0.0
2015-Jun-10 Wed	8.87	###	8.59	8.82			28.4	28.4	###
2015-Jun-09 Tue	###	###	8.7	8.86			21.4	21.4	0.6
2015-Jun-05 Fri	###	###	8.86	###	187,849	832,171	###	###	0.0
2015-Jun-04 Thu	###	9.54	9.2	###			###	###	0.0
2015-Jun-03 Wed	###	###	###	###	61,783	0	12.7	12.7	0.0
2015-Jun-02 Tue	###	9.655	###	9.4	611,352	###	18.7	18.7	###
2015-Jun-01 Mon	###	9.74	9.42	###			77.1	77.1	0.0
2015-May-29 Fri	###	###	9.54	###	173,245	826,378	73.4	73.4	0.0
2015-May-28 Thu	###	###	9.5	###			33.5	33.5	0.0
2015-May-27 Wed	###	###	9.5	9.57	84,674	###	###	###	###
2015-May-26 Tue	9.43	###	###	###			85.5	85.5	0.0
2015-May-25 Mon	9.4	9.49	###	###			###	###	0.0
2015-May-22 Fri	###	9.49	###	###			###	###	0.0
2015-May-21 Thu	###	9.44	###	9.4			70.6	70.6	###
2015-May-20 Wed	9.21	###	9.2	###	88,973	409,275	###	###	0.0
2015-May-19 Tue	9.48	9.48	###	9.21	157,055	744,440	###	###	0.7
2015-May-18 Mon	9.43	9.49	###	###	215,677	1,023,387	###	###	0.0
2015-May-15 Fri	9.43	9.49	9.42	9.46			73.7	73.7	0.7
2015-May-14 Thu	9.47	9.54	###	9.41			22.4	22.4	0.7
2015-May-13 Wed	###	###	9.41	9.47	173,885	818,128	14.3	14.3	###
2015-May-12 Tue	9.71	9.88	###	9.75	171,621	###	71.0	71.0	###
2015-May-11 Mon	###	###	###	9.71			###	###	###
2015-May-08 Fri	###	###	9.54	###			88.5	88.5	0.0
2015-May-07 Thu	9.46	###	9.41	9.56			81.0	81.0	0.7
2015-May-06 Wed	9.5	9.58	###	9.52	204,687	980,450	###	###	###
2015-May-05 Tue	9.48	9.74	9.47	###	237,157	###	###	###	0.0
2015-May-04 Mon	9.45	9.5	9.25	###			15.0	15.0	0.0
2015-May-01 Fri	###	###	9.43	9.46	161,521	761,571	###	###	0.7
2015-Apr-30 Thu	9.55	9.78	9.44	9.55	297,049	2,854,640	68.7	68.7	0.7
2015-Apr-29 Wed	9.52	###	9.47	9.55			###	###	0.7
2015-Apr-28 Tue	9.85	9.85	9.44	9.46			9.0	9.0	0.7
2015-Apr-27 Mon	9.76	###	9.76	9.85	291,229	###	78.4	78.4	###
2015-Apr-24 Fri	9.44	9.74	9.43	9.74			###	###	0.7
2015-Apr-23 Thu	###	9.54	###	9.44	233,321	1,112,941	###	###	0.7
2015-Apr-22 Wed	###	###	9.2	9.26			###	###	###
2015-Apr-21 Tue	9.24	9.45	9.2	###	477,085	###	83.1	83.1	0.0
2015-Apr-20 Mon	9.55	9.55	###	9.25	479,827	2,291,173	11.1	11.1	###
2015-Apr-17 Fri	###	###	###	###	163,120	0	10.9	10.9	0.0
2015-Apr-16 Thu	###	10.27	###	###	150,940	775,076	###	###	0.0
2015-Apr-15 Wed	###	10.2	###	###			###	###	0.0
2015-Apr-14 Tue	###	10.5	###	###	275,753	###	70.1	70.1	0.0
2015-Apr-13 Mon	10.55	###	###	10.2	485,878	0	11.3	11.3	0.7
2015-Apr-10 Fri	###	10.44	###	###			94.2	94.2	0.0
2015-Apr-09 Thu	9.86	###	9.7	9.7			18.1	18.1	0.7
2015-Apr-08 Wed	###	###	9.59	9.87			86.8	86.8	###
2015-Apr-07 Tue	###	9.7	9.48	9.53	87,041	834,723	###	###	###
2015-Apr-02 Thu	9.4	9.73	###	###	249,953	1,216,021	###	###	0.0
2015-Apr-01 Wed	###	###	###	###	132,229	0	###	###	0.0
2015-Mar-31 Tue	9.2	###	###	###	74,958	0	28.0	28.0	0.0
2015-Mar-30 Mon	###	###	###	###			20.2	20.2	0.0
2015-Mar-27 Fri	9.26	###	###	9.29	77,059	0	###	###	###
2015-Mar-26 Thu	9.29	###	9.2	9.27			33.5	33.5	0.7
2015-Mar-25 Wed	9.28	###	9.2	###	103,550	476,329	79.2	79.2	0.0
2015-Mar-24 Tue	###	###	9.2	9.26			19.1	19.1	###
2015-Mar-23 Mon	9.29	###	9.2	###			79.7	79.7	0.0
2015-Mar-20 Fri	9.2	###	###	9.2	264,184	0	###	###	0.7
2015-Mar-19 Thu	9.21	###	###	###			78.2	78.2	0.0
2015-Mar-18 Wed	###	###	###	9			###	###	0.6
2015-Mar-17 Tue	###	###	###	###			17.9	17.9	0.0
2015-Mar-16 Mon	###	###	8.87	###			24.3	24.3	0.0
2015-Mar-13 Fri	###	9.2	###	###			###	###	0.0
2015-Mar-12 Thu	###	9.42	###	###			###	###	0.0
2015-Mar-11 Wed	8.85	###	8.74	###			###	###	0.0
2015-Mar-10 Tue	###	###	8.54	###	150,285	###	91.6	91.6	0.0
2015-Mar-09 Mon	8.56	###	8.5	8.55	105,784	449,582	###	###	###
2015-Mar-06 Fri	8.59	8.72	###	###	158,342	690,371	78.0	78.0	0.0
2015-Mar-05 Thu	###	8.54	###	8.46			###	###	0.6
2015-Mar-04 Wed	###	8.4	8.2	8.2			17.6	17.6	0.6
2015-Mar-03 Tue	8.5	###	###	8.43			33.8	33.8	0.6
2015-Mar-02 Mon	8.7	8.78	8.45	8.45	113,054	###	###	###	###
2015-Feb-27 Fri	8.55	8.75	8.48	8.75			83.5	83.5	0.6
2015-Feb-26 Thu	###	###	###	8.55			26.1	26.1	###
2015-Feb-25 Wed	8.42	8.71	###	###	188,029	###	###	###	0.0
2015-Feb-24 Tue	###	8.42	8	###	104,829	860,646	89.4	89.4	0.0
2015-Feb-23 Mon	###	###	###	###			88.7	88.7	0.0
2015-Feb-20 Fri	###	###	7.8	###			###	###	0.0
2015-Feb-19 Thu	###	###	###	8	408,445	0	###	###	###
2015-Feb-18 Wed	###	###	###	###	99,088	0	17.5	17.5	0.0
2015-Feb-17 Tue	###	###	###	###			19.5	19.5	0.0
2015-Feb-16 Mon	###	8.29	###	8.2	186,577	###	###	###	0.6
2015-Feb-13 Fri	7.85	###	7.8	###			###	###	0.0
2015-Feb-12 Thu	7.8	###	7.77	7.86			###	###	###
2015-Feb-11 Wed	7.52	7.8	7.52	7.78	123,473	###	###	###	0.6
2015-Feb-10 Tue	7.5	7.54	7.48	7.52			74.3	74.3	0.5
2015-Feb-09 Mon	7.46	7.5	###	7.5			###	###	0.5
2015-Feb-06 Fri	###	7.53	###	7.46			80.0	80.0	0.5
2015-Feb-05 Thu	###	7.45	7.28	###			###	###	0.0
2015-Feb-04 Wed	###	7.57	###	7.45			###	###	0.5
2015-Feb-03 Tue	###	###	###	###			90.8	90.8	0.0
2015-Feb-02 Mon	7.2	7.2	###	###			###	###	0.0
2015-Jan-30 Fri	###	7.2	###	7.2			75.9	75.9	0.5
2015-Jan-29 Thu	7.28	###	###	###			15.5	15.5	0.0
2015-Jan-28 Wed	7.25	###	###	###	73,422	0	###	###	0.0
2015-Jan-27 Tue	###	7.28	###	7.28	94,688	###	###	###	0.5
2015-Jan-23 Fri	###	###	###	###	78,257	0	79.4	79.4	0.0
2015-Jan-22 Thu	###	###	###	###			25.0	25.0	0.0
2015-Jan-21 Wed	7.2	7.27	###	###	114,182	415,051	14.9	14.9	0.0
2015-Jan-20 Tue	###	7.26	###	7.2	223,957	###	###	###	0.5
2015-Jan-19 Mon	6.85	###	6.75	6.88			###	###	###
2015-Jan-16 Fri	###	###	6.71	6.85			###	###	###
2015-Jan-15 Thu	6.84	###	6.77	###			80.5	80.5	0.0
2015-Jan-14 Wed	###	###	6.76	6.81	146,451	###	###	###	###
2015-Jan-13 Tue	6.83	###	6.71	###			81.1	81.1	0.0
2015-Jan-12 Mon	###	7	###	###	219,388	767,858	74.8	74.8	0.0
2015-Jan-09 Fri	###	7	###	###	133,258	###	66.0	66.0	0.0
2015-Jan-08 Thu	6.8	###	6.8	6.89			84.6	84.6	0.5
2015-Jan-07 Wed	6.77	###	6.75	6.89			###	###	0.5
2015-Jan-06 Tue	6.72	6.89	###	6.84			87.3	87.3	0.5
2015-Jan-05 Mon	6.71	6.8	6.7	6.73	56,626	382,225	###	###	###
2015-Jan-02 Fri	6.71	###	###	6.87	44,329	0	83.3	83.3	###
2014-Dec-31 Wed	6.7	6.79	6.7	6.71			70.2	70.2	###
2014-Dec-30 Tue	###	###	6.7	6.77			16.7	16.7	###
2014-Dec-29 Mon	6.8	###	6.73	6.84			65.5	65.5	0.5
2014-Dec-24 Wed	6.8	6.88	6.8	6.8	15,048	102,928	###	###	0.5
2014-Dec-23 Tue	###	###	6.86	###			###	###	0.0
2014-Dec-22 Mon	6.8	###	6.8	###			75.6	75.6	0.0
2014-Dec-19 Fri	###	6.79	###	6.79	120,455	408,944	84.4	84.4	0.5
2014-Dec-18 Thu	###	6.75	6.52	6.58	113,524	###	23.9	23.9	0.5
2014-Dec-17 Wed	###	###	6.46	6.55			###	###	0.5
2014-Dec-16 Tue	6.53	6.59	6.47	6.55	120,356	785,924	###	###	0.5
2014-Dec-15 Mon	6.53	6.55	6.45	6.5			31.9	31.9	0.5
2014-Dec-12 Fri	6.59	###	6.5	6.54			24.2	24.2	0.5
2014-Dec-11 Thu	6.75	6.75	6.54	6.59	140,650	###	17.0	17.0	###
2014-Dec-10 Wed	###	###	6.74	6.77			15.8	15.8	###
2014-Dec-09 Tue	###	###	6.74	6.81	197,781	666,521	25.6	25.6	###
2014-Dec-08 Mon	6.7	7	6.7	###			###	###	0.0
2014-Dec-05 Fri	6.75	###	###	###	277,775	0	90.5	90.5	0.0
2014-Dec-04 Thu	6.41	6.78	6.41	6.78	1,679,676	###	94.8	94.8	0.5
2014-Dec-03 Wed	6.45	6.57	6.41	6.5	228,376	###	72.8	72.8	0.5
2014-Dec-02 Tue	###	6.77	###	6.71	258,486	874,975	###	###	###
2014-Dec-01 Mon	6.82	6.82	###	###			31.3	31.3	0.0
2014-Nov-28 Fri	6.75	6.85	6.73	6.77	55,576	###	###	###	###
2014-Nov-27 Thu	6.72	6.8	6.72	6.8			###	###	0.5
2014-Nov-26 Wed	6.71	6.81	6.7	6.72			###	###	0.5
2014-Nov-25 Tue	6.75	6.81	###	6.72			31.4	31.4	0.5
2014-Nov-24 Mon	6.77	###	6.71	6.76			###	###	0.5
2014-Nov-21 Fri	6.8	###	6.71	6.71	140,782	472,323	21.3	21.3	###
2014-Nov-20 Thu	###	###	6.71	6.71			13.3	13.3	###
2014-Nov-19 Wed	###	###	6.81	###			75.6	75.6	0.0
2014-Nov-18 Tue	###	###	6.85	###	175,527	601,179	81.5	81.5	0.0
2014-Nov-17 Mon	###	7	6.79	6.85	289,083	1,993,227	20.7	20.7	###
2014-Nov-14 Fri	6.82	7	6.79	6.85			75.8	75.8	###
2014-Nov-13 Thu	###	6.85	###	6.82			###	###	0.5
2014-Nov-12 Wed	6.58	###	6.55	###	343,741	1,125,751	###	###	0.0
2014-Nov-11 Tue	6.47	###	6.46	6.52			81.5	81.5	0.5
2014-Nov-10 Mon	6.21	6.47	###	6.47			92.5	92.5	0.5
2014-Nov-07 Fri	6.29	6.29	###	6.25	140,280	441,180	###	###	###
2014-Nov-06 Thu	6.29	###	###	6.28			###	###	0.4
2014-Nov-05 Wed	###	6.2	###	6.2	159,970	###	###	###	0.4
2014-Nov-04 Tue	###	6.21	###	###			23.7	23.7	0.0
2014-Nov-03 Mon	###	###	###	6.2			25.2	25.2	0.4
2014-Oct-31 Fri	###	###	6.21	6.25			###	###	###
2014-Oct-30 Thu	6.28	6.44	6.27	###			77.8	77.8	0.0
2014-Oct-29 Wed	###	6.25	###	###	152,726	###	###	###	0.0
2014-Oct-28 Tue	###	###	###	###	73,225	0	###	###	0.0
2014-Oct-27 Mon	###	6.2	###	###			87.2	87.2	0.0
2014-Oct-24 Fri	###	###	###	###	86,649	0	###	###	0.0
2014-Oct-23 Thu	###	###	###	###			25.0	25.0	0.0
2014-Oct-22 Wed	6	###	###	###	72,940	0	###	###	0.0
2014-Oct-21 Tue	###	###	5.87	###	125,578	368,571	75.7	75.7	0.0
2014-Oct-20 Mon	5.83	###	5.83	###	110,556	322,270	83.7	83.7	0.0
2014-Oct-17 Fri	5.82	5.86	5.76	5.86			###	###	0.4
2014-Oct-16 Thu	5.86	5.87	5.8	5.8			###	###	0.4
2014-Oct-15 Wed	5.74	###	5.7	5.84			86.3	86.3	0.4
2014-Oct-14 Tue	5.73	5.74	###	5.7	90,876	###	17.9	17.9	0.4
2014-Oct-13 Mon	5.75	###	5.73	5.73			###	###	###
2014-Oct-10 Fri	5.8	###	5.75	5.77			###	###	0.4
2014-Oct-09 Thu	5.81	###	5.8	5.81			65.6	65.6	###
2014-Oct-08 Wed	5.85	5.89	5.73	5.77			20.0	20.0	0.4
2014-Oct-07 Tue	6	###	5.79	###	154,353	446,851	20.5	20.5	0.0
2014-Oct-06 Mon	5.85	###	5.79	###			###	###	0.0
2014-Oct-03 Fri	5.87	###	5.85	###	48,025	140,473	80.6	80.6	0.0
2014-Oct-02 Thu	###	6	5.87	###			###	###	0.0
2014-Oct-01 Wed	###	###	6	###			71.0	71.0	0.0
2014-Sep-30 Tue	###	###	###	###			###	###	0.0
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	###	###	###	###	90,344	0	###	###	0.0
2014-Sep-25 Thu	###	###	###	###			79.1	79.1	0.0
2014-Sep-24 Wed	###	###	###	###	213,981	0	20.2	20.2	0.0
2014-Sep-23 Tue	6.23	###	###	6.27	76,956	0	###	###	0.4
2014-Sep-22 Mon	6.42	6.42	###	6.22			18.4	18.4	0.4
2014-Sep-19 Fri	6.25	6.5	6.25	6.48	203,789	1,299,154	###	###	0.5
2014-Sep-18 Thu	6	6.24	###	6.22			92.8	92.8	0.4
2014-Sep-17 Wed	###	###	###	###			24.5	24.5	0.0
2014-Sep-16 Tue	###	6.4	###	###			32.3	32.3	0.0
2014-Sep-15 Mon	6.25	6.28	###	6.2	81,128	254,741	30.6	30.6	0.4
2014-Sep-12 Fri	###	###	6.23	6.25	135,846	###	14.1	14.1	###
2014-Sep-11 Thu	###	6.42	###	###	171,628	550,925	###	###	0.0
2014-Sep-10 Wed	###	###	###	###	108,228	0	83.7	83.7	0.0
2014-Sep-09 Tue	6.4	6.4	###	###			22.6	22.6	0.0
2014-Sep-08 Mon	###	###	6.27	###			###	###	0.0
2014-Sep-05 Fri	###	###	6.22	###			###	###	0.0
2014-Sep-04 Thu	6.48	6.48	###	6.4			22.1	22.1	0.5
2014-Sep-03 Wed	6.5	6.53	6.45	6.49			###	###	###
2014-Sep-02 Tue	6.46	6.55	6.45	6.5	66,723	###	###	###	0.5
2014-Sep-01 Mon	6.54	6.55	6.46	6.51	76,423	###	30.1	30.1	###
2014-Aug-29 Fri	6.5	6.58	6.5	6.57	87,851	574,545	79.7	79.7	###
2014-Aug-28 Thu	6.5	6.57	6.47	6.54			76.9	76.9	0.5
2014-Aug-27 Wed	6.44	###	6.43	6.55	186,726	600,324	###	###	0.5
2014-Aug-26 Tue	6.41	6.49	###	6.44			###	###	0.5
2014-Aug-25 Mon	6.4	6.47	###	6.41	89,783	290,448	71.9	71.9	0.5
2014-Aug-22 Fri	6.48	6.49	6.4	6.4			###	###	0.5
2014-Aug-21 Thu	6.5	6.52	6.45	6.45	113,653	###	###	###	###
2014-Aug-20 Wed	6.42	6.51	6.41	6.46			78.0	78.0	###
2014-Aug-19 Tue	6.49	6.52	6.43	6.49	102,273	###	67.3	67.3	###
2014-Aug-18 Mon	6.42	6.5	6.42	6.44	97,558	630,224	71.4	71.4	0.5
2014-Aug-15 Fri	6.45	6.55	6.42	6.42			###	###	0.5
2014-Aug-14 Thu	###	6.51	###	6.45	168,971	###	###	###	###
2014-Aug-13 Wed	###	6.41	6.29	###	156,150	991,552	78.9	78.9	0.0
2014-Aug-12 Tue	###	###	6.28	###			65.1	65.1	0.0
2014-Aug-11 Mon	6.25	6.45	6.22	6.27	180,977	1,146,489	###	###	0.4
2014-Aug-08 Fri	###	6.45	6.2	6.25	297,883	###	###	###	###
2014-Aug-07 Thu	###	6.42	###	###	215,483	###	###	###	0.0
2014-Aug-06 Wed	6.4	6.45	###	###			32.7	32.7	0.0
2014-Aug-05 Tue	6.55	###	6.44	6.44	165,376	###	22.5	22.5	0.5
2014-Aug-04 Mon	###	###	6.48	6.52	94,479	###	19.7	19.7	0.5
2014-Aug-01 Fri	###	6.77	6.55	6.7			###	###	0.5
2014-Jul-31 Thu	###	6.8	###	6.72			74.9	74.9	0.5
2014-Jul-30 Wed	###	6.72	###	###	115,323	387,485	###	###	0.0
2014-Jul-29 Tue	6.75	6.77	###	6.76			###	###	0.5
2014-Jul-28 Mon	6.83	###	6.75	6.75	97,654	329,582	21.5	21.5	0.5
2014-Jul-25 Fri	7	7	6.83	###			###	###	0.0
2014-Jul-24 Thu	6.88	7	6.85	###	137,979	###	###	###	0.0
2014-Jul-23 Wed	###	###	6.87	6.87	142,542	###	17.2	17.2	###
2014-Jul-22 Tue	###	###	6.84	###			19.9	19.9	0.0
2014-Jul-21 Mon	###	###	6.83	6.86	125,326	427,988	###	###	0.5
2014-Jul-18 Fri	6.89	###	6.74	###	119,479	402,644	###	###	0.0
2014-Jul-17 Thu	###	###	6.89	###			28.2	28.2	0.0
2014-Jul-16 Wed	###	###	###	###	157,158	0	69.6	69.6	0.0
2014-Jul-15 Tue	6.85	###	6.85	###	214,741	735,487	90.7	90.7	0.0
2014-Jul-14 Mon	###	###	###	6.79	214,357	0	90.1	90.1	0.5
2014-Jul-11 Fri	###	###	6.55	###	126,254	413,481	###	###	0.0
2014-Jul-10 Thu	6.73	6.75	###	###			22.1	22.1	0.0
2014-Jul-09 Wed	6.74	6.77	###	###	230,228	779,321	###	###	0.0
2014-Jul-08 Tue	###	6.78	###	6.78	117,778	###	85.1	85.1	0.5
2014-Jul-07 Mon	6.59	6.79	6.55	6.73	376,878	2,513,776	86.3	86.3	###
2014-Jul-04 Fri	6.56	6.76	6.55	6.56	161,259	1,073,178	67.5	67.5	0.5
2014-Jul-03 Thu	###	###	###	6.58	198,820	0	###	###	0.5
2014-Jul-02 Wed	6.48	6.52	###	6.48	682,146	###	67.6	67.6	0.5
2014-Jul-01 Tue	6.54	6.54	6.42	6.5			23.0	23.0	0.5
2014-Jun-30 Mon	6.45	6.55	6.425	6.45	191,649	1,243,322	###	###	###
2014-Jun-27 Fri	###	6.72	6.56	###	194,575	1,291,978	26.4	26.4	0.0
2014-Jun-26 Thu	6.42	###	6.42	6.59			84.5	84.5	###
2014-Jun-25 Wed	6.5	6.54	###	6.54	113,485	###	###	###	0.5
2014-Jun-24 Tue	###	6.5	###	6.47			85.2	85.2	0.5
2014-Jun-23 Mon	6.54	6.54	###	6.42	124,058	###	19.1	19.1	0.5
2014-Jun-20 Fri	###	###	###	###	220,776	0	###	###	0.0
2014-Jun-19 Thu	6.25	6.47	###	6.23	277,458	897,576	###	###	0.4
2014-Jun-18 Wed	###	###	6.28	###	86,187	270,627	29.7	29.7	0.0
2014-Jun-17 Tue	6.51	6.51	6.27	###			15.4	15.4	0.0
2014-Jun-16 Mon	###	6.71	###	6.47	192,186	644,784	###	###	0.5
2014-Jun-13 Fri	6.7	6.72	6.58	###	88,023	585,352	###	###	0.0
2014-Jun-12 Thu	6.77	6.82	6.71	6.76	89,381	###	35.5	35.5	0.5
2014-Jun-11 Wed	6.77	6.88	6.77	6.84			82.6	82.6	0.5
2014-Jun-10 Tue	6.87	###	6.82	###			###	###	0.0
2014-Jun-06 Fri	###	###	6.81	###			###	###	0.0
2014-Jun-05 Thu	6.75	###	6.75	6.84			###	###	0.5
2014-Jun-04 Wed	###	6.84	###	6.73	144,479	###	84.0	84.0	###
2014-Jun-03 Tue	6.7	6.78	###	###	115,177	390,450	###	###	0.0
2014-Jun-02 Mon	6.56	6.8	6.55	6.75			###	###	0.5
2014-May-30 Fri	6.75	6.78	6.56	6.56	228,928	1,526,949	11.2	11.2	0.5
2014-May-29 Thu	6.8	6.84	6.75	6.77	72,972	495,844	###	###	###
2014-May-28 Wed	6.83	6.84	6.76	6.84	87,288	593,558	###	###	0.5
2014-May-27 Tue	6.75	6.84	6.75	6.82			83.6	83.6	0.5
2014-May-26 Mon	###	6.74	###	6.74	42,421	142,958	78.4	78.4	###
2014-May-23 Fri	###	6.75	6.59	6.7			###	###	0.5
2014-May-22 Thu	6.4	###	6.4	6.54			###	###	0.5
2014-May-21 Wed	6.45	6.46	6.29	6.4			###	###	0.5
2014-May-20 Tue	6.49	6.5	6.26	6.41	235,873	###	20.9	20.9	0.5
2014-May-19 Mon	6.57	###	6.45	6.49	129,087	###	28.7	28.7	###
2014-May-16 Fri	6.7	6.7	6.51	6.57	175,374	1,158,345	15.4	15.4	###
2014-May-15 Thu	6.74	6.75	###	6.71			25.5	25.5	###
2014-May-14 Wed	6.77	6.8	###	6.75	157,174	###	###	###	0.5
2014-May-13 Tue	6.7	6.78	###	6.78	162,477	###	82.7	82.7	0.5
2014-May-12 Mon	###	6.78	###	6.7			###	###	0.5
2014-May-09 Fri	6.8	6.81	###	6.72			###	###	0.5
2014-May-08 Thu	6.88	6.88	6.76	6.8	373,928	2,550,188	###	###	0.5
2014-May-07 Wed	6.87	###	6.83	6.88			###	###	###
2014-May-06 Tue	###	###	6.81	6.89	117,170	###	28.9	28.9	0.5
2014-May-05 Mon	7	7	6.8	6.85	186,775	1,288,747	###	###	###
2014-May-02 Fri	6.89	7	6.84	7	210,378	###	85.6	85.6	0.5
2014-May-01 Thu	6.75	###	6.71	###	500,623	###	92.0	92.0	0.0
2014-Apr-30 Wed	6.73	6.8	6.59	6.7	288,872	###	29.3	29.3	0.5
2014-Apr-29 Tue	6.54	###	6.41	6.5			40.0	40.0	0.5
2014-Apr-28 Mon	6.48	6.59	6.44	6.55	144,021	###	###	###	0.5
2014-Apr-24 Thu	6.5	###	6.45	###			###	###	0.0
2014-Apr-23 Wed	###	6.58	###	6.5			87.7	87.7	0.5
2014-Apr-22 Tue	###	6.4	6.28	###	230,873	###	74.3	74.3	0.0
2014-Apr-17 Thu	6.55	###	###	6.4			11.0	11.0	0.5
2014-Apr-16 Wed	###	6.5	###	6.45			###	###	###
2014-Apr-15 Tue	###	6.47	6.285	###			77.0	77.0	0.0
2014-Apr-14 Mon	6.5	6.52	6.22	6.27			###	###	0.4
2014-Apr-11 Fri	6.85	6.85	6.59	###	384,278	2,582,348	11.2	11.2	0.0
2014-Apr-10 Thu	6.73	7	6.73	###	382,588	###	91.5	91.5	0.0
2014-Apr-09 Wed	6.75	6.86	###	6.73	340,580	1,168,189	###	###	###
2014-Apr-08 Tue	###	###	6.54	6.75	506,080	1,654,881	###	###	0.5
2014-Apr-07 Mon	7.24	###	###	###	165,681	0	###	###	0.0
2014-Apr-04 Fri	7.23	7.25	###	7.25			73.7	73.7	0.5
2014-Apr-03 Thu	7.21	7.25	###	###	332,375	1,204,859	26.2	26.2	0.0
2014-Apr-02 Wed	7.27	###	###	7.21	264,783	0	###	###	###
2014-Apr-01 Tue	###	###	7.22	7.28	173,384	###	###	###	0.5
2014-Mar-31 Mon	###	7.385	7.2	###	194,483	###	21.5	21.5	0.0
2014-Mar-28 Fri	###	###	7.23	###			###	###	0.0
2014-Mar-27 Thu	###	###	7.25	###	135,988	492,956	72.6	72.6	0.0
2014-Mar-26 Wed	###	7.45	7.25	7.28			###	###	0.5
2014-Mar-25 Tue	###	7.22	###	7.22			78.9	78.9	0.5
2014-Mar-24 Mon	###	###	###	7.2			###	###	0.5
2014-Mar-21 Fri	###	###	###	###	1,073,749	0	67.5	67.5	0.0
2014-Mar-20 Thu	###	###	###	###			91.9	91.9	0.0
2014-Mar-19 Wed	6.75	###	6.75	###			87.5	87.5	0.0
2014-Mar-18 Tue	6.85	6.85	6.74	6.76	136,750	###	###	###	0.5
2014-Mar-17 Mon	6.8	6.85	###	6.78			###	###	0.5
2014-Mar-14 Fri	###	###	###	6.76			###	###	0.5
2014-Mar-13 Thu	###	###	###	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	###			90.2	90.2	0.0
2014-Mar-11 Tue	6.59	6.74	6.48	6.73	375,770	###	###	###	###
2014-Mar-10 Mon	6.51	6.8	6.5	6.58			82.6	82.6	0.5
2014-Mar-07 Fri	6.4	6.58	6.4	6.5			###	###	0.5
2014-Mar-06 Thu	###	6.43	6.28	6.4			81.1	81.1	0.5
2014-Mar-05 Wed	###	6.42	6.28	###			###	###	0.0
2014-Mar-04 Tue	###	###	###	###	167,173	0	###	###	0.0
2014-Mar-03 Mon	6.25	6.4	###	###	156,146	###	###	###	0.0
2014-Feb-28 Fri	6.4	6.4	6.22	6.28	125,780	793,671	###	###	0.4
2014-Feb-27 Thu	6.4	6.4	###	###			34.3	34.3	0.0
2014-Feb-26 Wed	###	6.41	###	###			73.6	73.6	0.0
2014-Feb-25 Tue	###	6.45	###	###			77.6	77.6	0.0
2014-Feb-24 Mon	###	###	###	###			76.5	76.5	0.0
2014-Feb-21 Fri	6.42	6.42	###	###	39,723	###	###	###	0.0
2014-Feb-20 Thu	6.45	6.45	###	6.4			###	###	0.5
2014-Feb-19 Wed	6.45	6.47	###	6.45			###	###	###
2014-Feb-18 Tue	6.45	6.48	###	6.4			29.1	29.1	0.5
2014-Feb-17 Mon	###	6.47	###	6.41			78.9	78.9	0.5
2014-Feb-14 Fri	6.26	6.41	6.23	###			74.6	74.6	0.0
2014-Feb-13 Thu	6.25	6.45	6.25	6.26	313,784	1,992,528	71.2	71.2	0.4
2014-Feb-12 Wed	6.2	6.25	###	6.2			65.1	65.1	0.4
2014-Feb-11 Tue	6.28	###	###	###	113,523	0	16.2	16.2	0.0
2014-Feb-10 Mon	6.25	###	6.25	6.25			72.6	72.6	###
2014-Feb-07 Fri	###	6.22	###	6.22	131,153	407,885	###	###	0.4
2014-Feb-06 Thu	###	###	###	###	165,855	0	###	###	0.0
2014-Feb-05 Wed	5.88	6	5.79	###	316,448	###	###	###	0.0
2014-Feb-04 Tue	###	###	5.77	5.88	314,770	###	###	###	0.4
2014-Feb-03 Mon	###	###	###	###	60,748	0	###	###	0.0
2014-Jan-31 Fri	###	###	5.82	###	272,923	###	###	###	0.0
2014-Jan-30 Thu	###	###	###	###			85.2	85.2	0.0
2014-Jan-29 Wed	###	###	###	6.2	320,523	0	###	###	0.4
2014-Jan-28 Tue	###	6.4	6.22	6.27	240,175	###	###	###	0.4
2014-Jan-24 Fri	###	6.59	6.26	6.47	339,156	2,179,077	86.6	86.6	0.5
2014-Jan-23 Thu	###	6.57	6.28	6.47			90.2	90.2	0.5
2014-Jan-22 Wed	6.2	6.46	6.2	###	774,351	4,901,641	89.7	89.7	0.0
2014-Jan-21 Tue	###	###	###	###	659,484	0	###	###	0.0
2014-Jan-20 Mon	###	###	###	###			81.1	81.1	0.0
2014-Jan-17 Fri	6	###	###	###			###	###	0.0
2014-Jan-16 Thu	5.81	###	5.77	###			###	###	0.0
2014-Jan-15 Wed	5.75	5.85	5.72	5.8	283,426	###	###	###	0.4
2014-Jan-14 Tue	###	###	5.7	5.7	317,571	905,077	5.4	5.4	0.4
2014-Jan-13 Mon	6	6.25	###	###			78.5	78.5	0.0
2014-Jan-10 Fri	5.8	###	5.79	###			89.5	89.5	0.0
2014-Jan-09 Thu	5.75	5.8	5.72	5.8			78.6	78.6	0.4
2014-Jan-08 Wed	5.73	5.75	5.71	5.75	63,089	###	78.8	78.8	###
2014-Jan-07 Tue	5.75	5.76	###	5.73			30.9	30.9	###
2014-Jan-06 Mon	5.7	5.8	###	5.8			###	###	0.4
2014-Jan-03 Fri	5.72	5.75	###	5.7	66,489	191,155	###	###	0.4
2014-Jan-02 Thu	5.75	5.81	###	5.78			71.9	71.9	0.4
2013-Dec-31 Tue	5.76	5.8	5.7	5.75	36,287	208,650	###	###	###
2013-Dec-30 Mon	5.8	5.8	###	5.75			###	###	###
2013-Dec-27 Fri	###	5.84	###	5.78			86.9	86.9	0.4
2013-Dec-24 Tue	5.73	5.8	###	5.7	105,872	307,028	###	###	0.4
2013-Dec-23 Mon	###	###	###	5.73	245,880	0	###	###	###
2013-Dec-20 Fri	###	###	###	###	357,225	0	92.4	92.4	0.0
2013-Dec-19 Thu	###	5.29	5.075	5.28			82.5	82.5	0.4
2013-Dec-18 Wed	###	###	###	###			###	###	0.0
2013-Dec-17 Tue	###	###	5	###			###	###	0.0
2013-Dec-16 Mon	###	###	###	###			###	###	0.0
2013-Dec-13 Fri	4.88	###	4.85	###	314,756	763,283	###	###	0.0
2013-Dec-12 Thu	###	###	4.83	###	162,644	392,785	23.2	23.2	0.0
2013-Dec-11 Wed	###	5	###	5			###	###	0.4
2013-Dec-10 Tue	5	###	###	###			76.8	76.8	0.0
2013-Dec-09 Mon	###	###	4.89	###			85.9	85.9	0.0
2013-Dec-06 Fri	4.82	###	4.79	###			###	###	0.0
2013-Dec-05 Thu	4.83	###	4.82	4.86	185,741	###	81.5	81.5	0.3
2013-Dec-04 Wed	4.86	###	4.77	4.83	230,571	###	###	###	0.3
2013-Dec-03 Tue	4.86	###	4.85	###	146,373	354,954	82.8	82.8	0.0
2013-Dec-02 Mon	###	5	###	###	98,380	245,950	###	###	0.0
2013-Nov-29 Fri	###	###	###	###	100,049	0	72.6	72.6	0.0
2013-Nov-28 Thu	###	###	###	5			###	###	0.4
2013-Nov-27 Wed	###	###	###	###			38.1	38.1	0.0
2013-Nov-26 Tue	###	###	###	###	182,677	0	89.7	89.7	0.0
2013-Nov-25 Mon	###	###	###	###			35.9	35.9	0.0
2013-Nov-22 Fri	5	###	5	###			###	###	0.0
2013-Nov-21 Thu	4.85	5	4.85	5			###	###	0.4
2013-Nov-20 Wed	###	###	4.83	4.85			###	###	###
2013-Nov-19 Tue	###	###	###	###	103,346	0	33.7	33.7	0.0
2013-Nov-18 Mon	###	###	###	###			26.3	26.3	0.0
2013-Nov-15 Fri	###	5.155	###	###			###	###	0.0
2013-Nov-14 Thu	###	###	###	###	205,958	0	###	###	0.0
2013-Nov-13 Wed	5.2	5.22	###	###			23.0	23.0	0.0
2013-Nov-12 Tue	###	5.23	###	###			###	###	0.0
2013-Nov-11 Mon	###	5.23	###	###	156,785	###	###	###	0.0
2013-Nov-08 Fri	5.2	5.2	###	###			19.0	19.0	0.0
2013-Nov-07 Thu	5.23	5.25	###	5.2			27.6	27.6	###
2013-Nov-06 Wed	5.22	###	5.2	5.25			78.1	78.1	0.4
2013-Nov-05 Tue	###	###	5.2	5.29	178,078	###	###	###	0.4
2013-Nov-04 Mon	###	###	###	5.28	269,724	0	89.8	89.8	0.4
2013-Nov-01 Fri	5	###	###	###			87.7	87.7	0.0
2013-Oct-31 Thu	###	###	4.88	###			###	###	0.0
2013-Oct-30 Wed	###	###	###	###			###	###	0.0
2013-Oct-29 Tue	###	###	###	###	147,857	0	75.1	75.1	0.0
2013-Oct-28 Mon	###	###	###	###			###	###	0.0
2013-Oct-25 Fri	###	###	4.79	4.83			15.5	15.5	0.3
2013-Oct-24 Thu	4.88	###	4.83	###	75,342	181,950	82.8	82.8	0.0
2013-Oct-23 Wed	###	###	4.85	4.88	208,784	###	21.2	21.2	0.3
2013-Oct-22 Tue	5	###	4.89	###			###	###	0.0
2013-Oct-21 Mon	5	5	###	###			###	###	0.0
2013-Oct-18 Fri	5	5	###	###			###	###	0.0
2013-Oct-17 Thu	4.89	###	4.89	###			###	###	0.0
2013-Oct-16 Wed	4.81	4.87	4.76	4.85	437,640	###	79.7	79.7	###
2013-Oct-15 Tue	###	4.875	###	4.86	459,153	1,119,185	###	###	0.3
2013-Oct-14 Mon	###	###	4.56	###	272,385	###	###	###	0.0
2013-Oct-11 Fri	4.5	###	4.5	4.58	799,229	###	###	###	0.3
2013-Oct-10 Thu	4.41	4.49	###	4.44			78.3	78.3	0.3
2013-Oct-09 Wed	4.4	4.42	###	4.4	214,123	###	###	###	0.3
2013-Oct-08 Tue	4.47	4.47	###	4.4	87,251	###	###	###	0.3
2013-Oct-07 Mon	4.5	4.59	4.45	4.46	71,140	321,552	###	###	0.3
2013-Oct-04 Fri	4.47	4.59	4.45	4.5	180,384	###	79.1	79.1	###
2013-Oct-03 Thu	4.4	4.45	###	4.43	115,440	256,854	75.9	75.9	###
2013-Oct-02 Wed	###	4.4	###	###	181,272	###	###	###	0.0
2013-Oct-01 Tue	4.28	###	4.25	4.28			###	###	0.3
2013-Sep-30 Mon	###	###	4.25	###			36.7	36.7	0.0
2013-Sep-27 Fri	###	4.41	###	###	70,258	###	###	###	0.0
2013-Sep-26 Thu	###	###	###	###	153,425	0	###	###	0.0
2013-Sep-25 Wed	4.4	4.41	###	###			###	###	0.0
2013-Sep-24 Tue	4.4	4.45	###	4.4			###	###	0.3
2013-Sep-23 Mon	4.26	4.43	4.26	###	309,929	1,346,641	###	###	0.0
2013-Sep-20 Fri	4.25	4.28	###	4.23			###	###	0.3
2013-Sep-19 Thu	###	4.24	###	4.24			###	###	0.3
2013-Sep-18 Wed	###	###	###	###	194,586	0	91.5	91.5	0.0
2013-Sep-17 Tue	3.88	###	3.87	###			86.7	86.7	0.0
2013-Sep-16 Mon	###	###	3.86	###	137,029	###	81.8	81.8	0.0
2013-Sep-13 Fri	3.89	###	3.85	###			###	###	0.0
2013-Sep-12 Thu	3.8	###	3.78	3.87	57,556	108,780	###	###	###
2013-Sep-11 Wed	3.88	###	3.88	###			81.1	81.1	0.0
2013-Sep-10 Tue	3.8	3.88	3.79	3.87	157,741	###	###	###	###
2013-Sep-09 Mon	3.74	3.82	3.74	3.8	224,575	###	###	###	###
2013-Sep-06 Fri	3.7	3.78	###	3.74			78.8	78.8	0.3
2013-Sep-05 Thu	3.77	3.8	3.72	3.75			###	###	0.3
2013-Sep-04 Wed	3.79	3.8	3.73	3.8			72.2	72.2	###
2013-Sep-03 Tue	3.75	3.82	3.7	3.8			###	###	###
2013-Sep-02 Mon	###	3.83	###	3.8			93.6	93.6	###
2013-Aug-30 Fri	3.7	3.78	3.56	3.7	223,156	818,982	###	###	0.3
2013-Aug-29 Thu	3.85	###	3.71	3.75			17.9	17.9	0.3
2013-Aug-28 Wed	###	###	3.76	###	160,429	###	###	###	0.0
2013-Aug-27 Tue	###	4	3.81	4	70,376	###	###	###	0.3
2013-Aug-26 Mon	###	###	###	###			74.3	74.3	0.0
2013-Aug-23 Fri	3.8	###	3.76	###			89.9	89.9	0.0
2013-Aug-22 Thu	3.78	3.82	3.77	3.81	194,120	736,685	###	###	0.3
2013-Aug-21 Wed	3.81	3.84	3.76	3.78	199,341	###	23.7	23.7	0.3
2013-Aug-20 Tue	3.8	3.85	3.78	3.84			###	###	0.3
2013-Aug-19 Mon	3.75	3.85	3.75	3.84	115,153	437,581	85.9	85.9	0.3
2013-Aug-16 Fri	3.8	3.83	3.76	3.78	174,170	660,975	###	###	0.3
2013-Aug-15 Thu	3.8	3.87	3.73	3.83	60,445	###	###	###	###
2013-Aug-14 Wed	3.75	3.89	3.72	3.8			###	###	###
2013-Aug-13 Tue	3.71	3.79	###	3.79			79.2	79.2	###
2013-Aug-12 Mon	3.76	3.76	###	3.73	74,244	139,578	17.7	17.7	###
2013-Aug-09 Fri	3.7	3.75	###	3.75			80.4	80.4	0.3
2013-Aug-08 Thu	3.7	3.72	3.7	3.72	57,679	213,989	70.3	70.3	0.3
2013-Aug-07 Wed	3.74	3.76	###	3.72			40.8	40.8	0.3
2013-Aug-06 Tue	3.73	3.76	3.7	3.74	62,070	231,521	74.2	74.2	0.3
2013-Aug-05 Mon	3.71	3.75	###	3.73			###	###	###
2013-Aug-02 Fri	3.72	3.73	3.58	###			###	###	0.0
2013-Aug-01 Thu	###	3.71	###	3.71			86.2	86.2	###
2013-Jul-31 Wed	###	###	3.54	###			69.2	69.2	0.0
2013-Jul-30 Tue	3.72	3.72	3.56	###	300,559	###	###	###	0.0
2013-Jul-29 Mon	3.7	3.75	###	3.72	80,788	151,477	79.5	79.5	0.3
2013-Jul-26 Fri	3.72	3.75	3.7	3.7			###	###	0.3
2013-Jul-25 Thu	3.71	3.72	###	3.72			###	###	0.3
2013-Jul-24 Wed	###	3.76	###	3.73	266,950	###	78.8	78.8	###
2013-Jul-23 Tue	3.8	3.8	3.71	3.76			###	###	0.3
2013-Jul-22 Mon	###	3.81	###	3.8	334,975	638,127	###	###	###
2013-Jul-19 Fri	###	3.72	3.59	3.72	111,857	###	85.6	85.6	0.3
2013-Jul-18 Thu	###	###	###	###			###	###	0.0
2013-Jul-17 Wed	3.56	###	3.55	###			###	###	0.0
2013-Jul-16 Tue	###	###	3.54	3.55	409,656	###	15.5	15.5	###
2013-Jul-15 Mon	3.55	###	3.54	3.56	228,559	404,549	74.5	74.5	0.3
2013-Jul-12 Fri	3.44	###	3.44	3.55			###	###	###
2013-Jul-11 Thu	3.42	3.45	3.27	###	306,872	1,031,089	###	###	0.0
2013-Jul-10 Wed	###	3.44	###	###	581,357	###	76.5	76.5	0.0
2013-Jul-09 Tue	###	###	3.27	###	330,329	540,087	###	###	0.0
2013-Jul-08 Mon	3.22	###	###	###	90,589	0	86.1	86.1	0.0
2013-Jul-05 Fri	###	###	###	###			###	###	0.0
2013-Jul-04 Thu	###	###	###	###			17.7	17.7	0.0
2013-Jul-03 Wed	###	###	###	###			###	###	0.0
2013-Jul-02 Tue	###	###	###	###	97,787	0	###	###	0.0
2013-Jul-01 Mon	###	###	###	###			###	###	0.0
2013-Jun-28 Fri	###	###	###	###	141,370	0	71.3	71.3	0.0
2013-Jun-27 Thu	###	###	###	###	164,847	0	75.9	75.9	0.0