(CCL) COCA-COLA AMATIL LIMITED Daily Prices Page 3

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

_{Currently Fri 24-Apr-26 06:19:30 AM 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

(CCL) COCA-COLA AMATIL LIMITED Daily Prices Page 3...

TOC Company Info for CCL Limits

Company Details for (CCL) COCA-COLA AMATIL LIMITED

Listing Code	CCL
Listing Name	COCA-COLA AMATIL LIMITED
GICS Sector	Food
ISIN Name	COCA-COLA AMATIL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CCL2

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for CCL .. Wednesday 21st April 2021

CCL 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	###	37,886	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CCL Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

600 Days for (CCL) COCA-COLA AMATIL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2016-May-18 Wed	###	###	8.8	###	2,196,471	9,664,472	###	###	0.0
2016-May-17 Tue	###	###	9	###			###	###	0.0
2016-May-16 Mon	9	###	###	###			###	###	0.0
2016-May-13 Fri	9.27	9.29	###	###	4,287,623	###	19.0	19.0	0.0
2016-May-12 Thu	###	###	###	9.27			29.6	29.6	0.7
2016-May-11 Wed	9	###	8.89	###	6,475,157	28,782,072	###	###	0.0
2016-May-10 Tue	8.8	###	8.71	8.87			77.5	77.5	###
2016-May-09 Mon	###	8.74	8.57	8.74	1,554,259	###	###	###	0.6
2016-May-06 Fri	8.53	###	8.45	###			###	###	0.0
2016-May-05 Thu	###	###	8.5	8.58			29.7	29.7	0.6
2016-May-04 Wed	8.74	8.74	8.59	###	2,337,083	20,250,824	###	###	0.0
2016-May-03 Tue	8.55	8.75	8.51	8.74	1,471,050	###	###	###	0.6
2016-May-02 Mon	8.55	8.59	8.45	8.57	1,435,242	###	67.0	67.0	0.6
2016-Apr-29 Fri	8.5	###	8.47	###	1,469,244	6,222,248	75.4	75.4	0.0
2016-Apr-28 Thu	8.59	8.59	8.41	8.5			23.7	23.7	0.6
2016-Apr-27 Wed	8.59	###	8.5	8.52			###	###	0.6
2016-Apr-26 Tue	8.52	###	8.52	8.57	2,108,242	###	###	###	0.6
2016-Apr-22 Fri	8.5	###	8.48	8.56	1,366,748	###	###	###	###
2016-Apr-21 Thu	###	###	###	8.5			###	###	0.6
2016-Apr-20 Wed	8.85	###	8.81	8.81	1,513,944	6,668,923	32.5	32.5	###
2016-Apr-19 Tue	8.78	8.85	8.76	8.82	2,464,781	###	###	###	###
2016-Apr-18 Mon	###	8.78	###	8.72			76.4	76.4	0.6
2016-Apr-15 Fri	8.47	###	8.47	###	1,958,952	###	###	###	0.0
2016-Apr-14 Thu	###	8.49	###	8.47			###	###	###
2016-Apr-13 Wed	8.46	8.49	###	###			26.4	26.4	0.0
2016-Apr-12 Tue	###	8.49	###	8.47	1,254,348	###	78.4	78.4	###
2016-Apr-11 Mon	8.47	8.48	###	8.45			###	###	###
2016-Apr-08 Fri	8.5	8.57	8.46	8.49			###	###	###
2016-Apr-07 Thu	8.59	###	8.53	8.58	2,475,978	10,560,046	30.8	30.8	0.6
2016-Apr-06 Wed	8.57	###	8.5	8.55			26.6	26.6	###
2016-Apr-05 Tue	###	###	8.5	8.54			###	###	###
2016-Apr-04 Mon	###	8.74	###	###	1,654,874	###	###	###	0.0
2016-Apr-01 Fri	8.8	8.8	8.59	###			###	###	0.0
2016-Mar-31 Thu	###	8.84	###	8.84			###	###	###
2016-Mar-30 Wed	###	8.7	8.55	8.58	1,517,927	13,092,120	27.5	27.5	0.6
2016-Mar-29 Tue	8.75	8.76	8.59	###			29.6	29.6	0.0
2016-Mar-24 Thu	8.83	8.84	###	8.71			###	###	0.6
2016-Mar-23 Wed	###	8.82	###	8.78	1,403,587	###	###	###	0.6
2016-Mar-22 Tue	8.7	8.72	###	###	3,225,577	###	###	###	0.0
2016-Mar-21 Mon	8.7	###	###	###	1,417,682	0	36.2	36.2	0.0
2016-Mar-18 Fri	8.8	8.8	###	8.73	2,188,284	9,628,449	27.9	27.9	###
2016-Mar-17 Thu	8.89	###	8.59	8.73			17.8	17.8	###
2016-Mar-16 Wed	8.73	8.82	###	8.81	1,664,652	###	76.9	76.9	###
2016-Mar-15 Tue	8.82	8.84	###	###	1,198,289	###	30.2	30.2	0.0
2016-Mar-14 Mon	8.89	###	8.8	8.8			###	###	0.6
2016-Mar-11 Fri	8.85	###	8.76	8.8			26.2	26.2	0.6
2016-Mar-10 Thu	###	###	8.8	8.82	3,269,381	14,385,276	###	###	###
2016-Mar-09 Wed	###	###	###	###	3,499,073	0	###	###	0.0
2016-Mar-08 Tue	9	###	###	###	2,308,872	0	77.9	77.9	0.0
2016-Mar-07 Mon	###	###	###	###			33.6	33.6	0.0
2016-Mar-04 Fri	8.75	###	###	###			84.5	84.5	0.0
2016-Mar-03 Thu	###	8.73	###	###	2,233,746	###	65.5	65.5	0.0
2016-Mar-02 Wed	8.54	###	8.49	8.57			###	###	0.6
2016-Mar-01 Tue	8.44	8.56	###	###			24.9	24.9	0.0
2016-Feb-29 Mon	8.53	###	8.47	8.51	1,713,583	7,257,024	###	###	0.6
2016-Feb-26 Fri	8.44	8.51	###	8.47			72.5	72.5	###
2016-Feb-25 Thu	8.46	8.55	8.4	8.42	2,596,143	###	38.7	38.7	###
2016-Feb-24 Wed	8.58	###	8.41	8.45	2,443,821	###	###	###	###
2016-Feb-23 Tue	8.51	###	8.51	###			78.3	78.3	0.0
2016-Feb-22 Mon	###	###	8.45	8.5	3,067,876	12,961,776	17.1	17.1	0.6
2016-Feb-19 Fri	8.81	8.81	8.7	8.75			###	###	0.6
2016-Feb-18 Thu	###	###	8.74	8.82			###	###	###
2016-Feb-17 Wed	###	8.88	###	8.8			83.4	83.4	0.6
2016-Feb-16 Tue	###	8.45	8.26	8.45			###	###	###
2016-Feb-15 Mon	8.27	###	###	###			76.1	76.1	0.0
2016-Feb-12 Fri	###	8.28	###	8.23	2,326,474	###	82.7	82.7	0.6
2016-Feb-11 Thu	###	8.24	###	8.24	2,371,654	###	###	###	0.6
2016-Feb-10 Wed	###	###	###	8	3,398,124	0	###	###	###
2016-Feb-09 Tue	###	###	###	###	3,365,784	0	19.3	19.3	0.0
2016-Feb-08 Mon	8.29	8.42	8.26	###	1,227,281	10,235,523	74.9	74.9	0.0
2016-Feb-05 Fri	###	###	###	###	1,223,482	0	###	###	0.0
2016-Feb-04 Thu	###	###	###	###	2,144,046	0	###	###	0.0
2016-Feb-03 Wed	###	8.4	###	8.2	3,114,241	###	###	###	0.6
2016-Feb-02 Tue	###	8.51	###	8.47			###	###	###
2016-Feb-01 Mon	8.48	8.55	###	###	2,166,876	###	###	###	0.0
2016-Jan-29 Fri	8.22	8.47	8.2	8.41	3,251,923	27,104,778	85.7	85.7	###
2016-Jan-28 Thu	8.27	###	###	8.26	1,798,744	0	###	###	0.6
2016-Jan-27 Wed	###	###	###	###	2,843,077	0	88.7	88.7	0.0
2016-Jan-25 Mon	8.26	###	8.22	8.28			###	###	###
2016-Jan-22 Fri	###	8.23	###	8.21			79.0	79.0	###
2016-Jan-21 Thu	###	###	###	8	4,115,171	0	18.9	18.9	###
2016-Jan-20 Wed	###	8.21	###	###			###	###	0.0
2016-Jan-19 Tue	###	8.21	###	###			###	###	0.0
2016-Jan-18 Mon	###	8.24	###	###	2,627,871	10,826,828	71.2	71.2	0.0
2016-Jan-15 Fri	8.55	###	8.21	8.27			12.7	12.7	###
2016-Jan-14 Thu	8.56	8.59	8.48	8.53			31.9	31.9	###
2016-Jan-13 Wed	8.7	8.74	###	8.71	2,555,347	###	###	###	0.6
2016-Jan-12 Tue	###	###	###	###			###	###	0.0
2016-Jan-11 Mon	###	###	8.89	9	2,296,571	10,208,258	###	###	0.6
2016-Jan-08 Fri	###	###	###	###	1,933,983	0	###	###	0.0
2016-Jan-07 Thu	###	9.26	###	###	2,864,954	###	41.6	41.6	0.0
2016-Jan-06 Wed	###	9.2	###	###	1,621,382	7,458,357	###	###	0.0
2016-Jan-05 Tue	###	###	###	###	1,812,629	0	###	###	0.0
2016-Jan-04 Mon	###	###	###	9.2			22.4	22.4	0.7
2015-Dec-31 Thu	###	###	###	###	1,376,053	0	25.9	25.9	0.0
2015-Dec-30 Wed	###	###	9.28	###	1,268,780	###	26.6	26.6	0.0
2015-Dec-29 Tue	9.25	###	9.2	###			###	###	0.0
2015-Dec-24 Thu	###	9.28	###	9.28	667,227	###	81.8	81.8	0.7
2015-Dec-23 Wed	###	###	###	###			29.3	29.3	0.0
2015-Dec-22 Tue	###	###	###	###			30.3	30.3	0.0
2015-Dec-21 Mon	###	###	###	###			###	###	0.0
2015-Dec-18 Fri	###	9.055	###	9	2,984,477	###	###	###	0.6
2015-Dec-17 Thu	###	###	###	###	3,719,629	0	###	###	0.0
2015-Dec-16 Wed	8.74	###	8.71	###			80.8	80.8	0.0
2015-Dec-15 Tue	###	8.74	###	###	2,160,152	###	76.7	76.7	0.0
2015-Dec-14 Mon	###	8.72	8.58	###	2,539,352	###	###	###	0.0
2015-Dec-11 Fri	8.81	8.86	8.7	8.72	2,220,655	19,497,350	###	###	0.6
2015-Dec-10 Thu	8.79	8.82	8.71	8.82			79.8	79.8	###
2015-Dec-09 Wed	8.78	8.85	8.74	8.8			72.4	72.4	0.6
2015-Dec-08 Tue	8.81	###	###	8.84			###	###	###
2015-Dec-07 Mon	###	###	8.75	8.83			###	###	###
2015-Dec-04 Fri	###	###	8.84	###	3,156,044	###	69.6	69.6	0.0
2015-Dec-03 Thu	###	###	9	###	2,449,855	11,024,347	###	###	0.0
2015-Dec-02 Wed	###	###	###	###	1,915,474	0	38.8	38.8	0.0
2015-Dec-01 Tue	9	###	###	###	2,180,180	0	78.8	78.8	0.0
2015-Nov-30 Mon	###	9.2	###	###			22.6	22.6	0.0
2015-Nov-27 Fri	###	9.42	9.26	###	1,274,452	11,903,381	###	###	0.0
2015-Nov-26 Thu	###	9.46	###	###	1,302,072	###	34.2	34.2	0.0
2015-Nov-25 Wed	###	9.42	9.29	###			###	###	0.0
2015-Nov-24 Tue	###	9.48	###	9.42			###	###	0.7
2015-Nov-23 Mon	###	9.44	###	9.43	1,339,726	###	###	###	###
2015-Nov-20 Fri	###	###	9.27	###	1,430,273	###	73.5	73.5	0.0
2015-Nov-19 Thu	9.2	###	###	###	2,500,451	0	###	###	0.0
2015-Nov-18 Wed	8.88	###	8.88	###			###	###	0.0
2015-Nov-17 Tue	8.85	###	8.76	###	2,191,351	###	68.3	68.3	0.0
2015-Nov-16 Mon	###	9	8.76	8.77	2,228,341	###	###	###	###
2015-Nov-13 Fri	###	###	###	###	1,218,156	0	77.1	77.1	0.0
2015-Nov-12 Thu	###	###	###	###			###	###	0.0
2015-Nov-11 Wed	###	###	###	###			74.6	74.6	0.0
2015-Nov-10 Tue	###	###	###	###	2,115,977	0	74.6	74.6	0.0
2015-Nov-09 Mon	###	###	###	###			###	###	0.0
2015-Nov-06 Fri	###	9.4	###	###	3,380,173	###	87.9	87.9	0.0
2015-Nov-05 Thu	###	###	###	###			29.4	29.4	0.0
2015-Nov-04 Wed	###	9.29	###	###			78.8	78.8	0.0
2015-Nov-03 Tue	###	###	###	###			29.0	29.0	0.0
2015-Nov-02 Mon	###	###	###	###	1,268,928	0	###	###	0.0
2015-Oct-30 Fri	###	###	###	###	1,920,373	0	73.2	73.2	0.0
2015-Oct-29 Thu	9.25	9.25	###	###	1,211,825	###	###	###	0.0
2015-Oct-28 Wed	9.27	###	###	9.23	1,234,348	0	###	###	###
2015-Oct-27 Tue	9.27	###	9.22	9.29			###	###	###
2015-Oct-26 Mon	###	###	###	9.26			###	###	###
2015-Oct-23 Fri	###	###	###	###			###	###	0.0
2015-Oct-22 Thu	###	###	###	###			29.1	29.1	0.0
2015-Oct-21 Wed	###	###	###	###			64.6	64.6	0.0
2015-Oct-20 Tue	###	9.2	###	###			###	###	0.0
2015-Oct-19 Mon	9.22	9.26	###	###	947,458	###	###	###	0.0
2015-Oct-16 Fri	9.22	###	###	###			30.9	30.9	0.0
2015-Oct-15 Thu	###	9.21	###	9.21	2,034,241	9,367,679	###	###	0.7
2015-Oct-14 Wed	9.2	9.2	###	###			29.7	29.7	0.0
2015-Oct-13 Tue	###	###	###	###			85.2	85.2	0.0
2015-Oct-12 Mon	###	###	9	###	1,603,045	###	24.7	24.7	0.0
2015-Oct-09 Fri	###	###	###	###	2,865,625	0	###	###	0.0
2015-Oct-08 Thu	9.2	9.21	###	###	2,609,381	###	16.8	16.8	0.0
2015-Oct-07 Wed	###	9.21	###	###	2,241,147	10,320,481	33.7	33.7	0.0
2015-Oct-06 Tue	###	###	9.2	9.22	1,820,745	8,375,426	23.4	23.4	0.7
2015-Oct-05 Mon	9.2	###	###	###			72.6	72.6	0.0
2015-Oct-02 Fri	9	9.2	###	9.2			86.3	86.3	0.7
2015-Oct-01 Thu	###	###	###	###			76.4	76.4	0.0
2015-Sep-30 Wed	8.75	###	8.7	###			###	###	0.0
2015-Sep-29 Tue	8.89	###	8.75	8.89	2,412,021	###	###	###	###
2015-Sep-28 Mon	###	###	8.84	###	1,748,554	###	###	###	0.0
2015-Sep-25 Fri	###	9	8.86	###	1,784,324	###	72.8	72.8	0.0
2015-Sep-24 Thu	###	8.83	###	8.81			###	###	###
2015-Sep-23 Wed	8.78	8.78	8.58	###			22.1	22.1	0.0
2015-Sep-22 Tue	###	8.85	###	8.84	2,197,554	9,724,176	87.3	87.3	###
2015-Sep-21 Mon	###	###	###	###	1,501,021	0	###	###	0.0
2015-Sep-18 Fri	8.77	8.88	###	8.83	1,856,580	###	71.1	71.1	###
2015-Sep-17 Thu	8.78	8.82	8.73	8.74	2,689,489	###	31.2	31.2	0.6
2015-Sep-16 Wed	8.55	###	8.47	###			73.3	73.3	0.0
2015-Sep-15 Tue	8.74	8.78	8.51	###	3,119,542	26,968,440	###	###	0.0
2015-Sep-14 Mon	###	###	8.48	8.57			33.5	33.5	0.6
2015-Sep-11 Fri	8.58	###	8.49	8.53	1,872,021	7,946,729	###	###	###
2015-Sep-10 Thu	8.53	8.625	8.51	8.58	2,148,073	###	###	###	0.6
2015-Sep-09 Wed	8.72	8.74	8.59	###			19.3	19.3	0.0
2015-Sep-08 Tue	###	###	8.49	8.57	2,655,486	###	22.4	22.4	0.6
2015-Sep-07 Mon	8.5	8.5	###	8.46	2,341,948	9,953,279	###	###	0.6
2015-Sep-04 Fri	###	###	8.4	8.45			19.2	19.2	###
2015-Sep-03 Thu	8.48	8.57	8.43	8.44	3,141,251	###	###	###	0.6
2015-Sep-02 Wed	8.23	8.41	###	###			###	###	0.0
2015-Sep-01 Tue	8.5	8.5	8.23	8.25			18.3	18.3	###
2015-Aug-31 Mon	8.57	8.58	###	8.4	1,502,622	6,446,248	19.1	19.1	###
2015-Aug-28 Fri	###	###	###	8.59	2,483,029	0	###	###	###
2015-Aug-27 Thu	###	8.7	8.51	8.56	2,360,945	###	17.7	17.7	###
2015-Aug-26 Wed	###	8.56	###	8.52	2,946,980	12,613,074	###	###	0.6
2015-Aug-25 Tue	8.49	###	8.41	###			###	###	0.0
2015-Aug-24 Mon	###	###	8.58	8.59			28.2	28.2	###
2015-Aug-21 Fri	8.86	9.24	###	8.78	5,333,946	###	###	###	0.6
2015-Aug-20 Thu	8.55	###	8.54	8.55	1,808,573	###	###	###	###
2015-Aug-19 Wed	8.56	###	8.54	###			79.3	79.3	0.0
2015-Aug-18 Tue	8.73	###	8.49	8.54	3,480,942	###	###	###	###
2015-Aug-17 Mon	8.82	###	8.8	8.81			###	###	###
2015-Aug-14 Fri	###	###	8.79	8.81			###	###	###
2015-Aug-13 Thu	###	###	###	###			###	###	0.0
2015-Aug-12 Wed	###	9.22	###	###			29.0	29.0	0.0
2015-Aug-11 Tue	9.2	9.25	###	###	2,038,947	9,430,129	###	###	0.0
2015-Aug-10 Mon	###	###	###	###	1,374,943	0	80.9	80.9	0.0
2015-Aug-07 Fri	###	###	###	###			###	###	0.0
2015-Aug-06 Thu	9.2	9.24	###	###			35.3	35.3	0.0
2015-Aug-05 Wed	9.27	###	9.21	9.27			71.7	71.7	0.7
2015-Aug-04 Tue	9.28	###	9.26	###			71.9	71.9	0.0
2015-Aug-03 Mon	###	###	9.21	9.28	1,396,045	6,428,787	34.0	34.0	0.7
2015-Jul-31 Fri	9.22	###	###	9.28			75.4	75.4	0.7
2015-Jul-30 Thu	9.22	9.22	###	###			###	###	0.0
2015-Jul-29 Wed	###	###	###	###			74.3	74.3	0.0
2015-Jul-28 Tue	###	###	###	###	2,245,154	0	###	###	0.0
2015-Jul-27 Mon	###	###	###	###			###	###	0.0
2015-Jul-24 Fri	###	###	###	###	2,148,248	0	###	###	0.0
2015-Jul-23 Thu	###	###	###	###			###	###	0.0
2015-Jul-22 Wed	###	###	9.055	###			###	###	0.0
2015-Jul-21 Tue	###	###	9	###			80.5	80.5	0.0
2015-Jul-20 Mon	###	###	###	###			###	###	0.0
2015-Jul-17 Fri	###	###	###	###			18.2	18.2	0.0
2015-Jul-16 Thu	9.4	9.41	###	###	4,053,784	19,073,053	16.6	16.6	0.0
2015-Jul-15 Wed	###	9.445	###	9.4	2,301,087	10,866,883	69.1	69.1	###
2015-Jul-14 Tue	###	###	9.21	###	1,738,825	8,007,289	###	###	0.0
2015-Jul-13 Mon	9.24	###	###	9.24			74.1	74.1	###
2015-Jul-10 Fri	9.21	9.285	###	9.25			###	###	###
2015-Jul-09 Thu	###	###	###	9.21			77.8	77.8	0.7
2015-Jul-08 Wed	###	9.25	###	###			81.6	81.6	0.0
2015-Jul-07 Tue	###	###	###	9.29	1,869,470	0	###	###	###
2015-Jul-06 Mon	###	9.2	###	###			77.3	77.3	0.0
2015-Jul-03 Fri	###	###	###	9.2	2,958,324	0	21.0	21.0	0.7
2015-Jul-02 Thu	###	9.44	###	9.4	2,654,973	12,531,472	###	###	###
2015-Jul-01 Wed	###	9.2	###	9.2	1,675,548	7,707,520	70.4	70.4	0.7
2015-Jun-30 Tue	9	###	###	###			###	###	0.0
2015-Jun-29 Mon	###	###	###	9	2,282,484	0	31.3	31.3	0.6
2015-Jun-26 Fri	9.29	###	###	9.23	2,237,727	0	###	###	###
2015-Jun-25 Thu	9.4	9.43	###	###			###	###	0.0
2015-Jun-24 Wed	9.43	9.5	###	9.44	1,864,848	8,858,028	###	###	0.7
2015-Jun-23 Tue	9.42	9.5	###	9.48	2,078,683	9,873,744	###	###	0.7
2015-Jun-22 Mon	9.25	###	9.25	###	1,316,552	6,089,053	81.6	81.6	0.0
2015-Jun-19 Fri	9.22	###	9.2	###			77.4	77.4	0.0
2015-Jun-18 Thu	9.27	9.29	###	9.22	3,398,740	15,787,147	35.1	35.1	0.7
2015-Jun-17 Wed	###	###	9.28	###			###	###	0.0
2015-Jun-16 Tue	9.46	9.46	###	###	1,856,170	8,779,684	###	###	0.0
2015-Jun-15 Mon	9.44	9.46	###	9.43	1,410,842	6,673,282	###	###	###
2015-Jun-12 Fri	9.45	9.49	9.4	9.45	4,043,888	38,194,522	###	###	0.7
2015-Jun-11 Thu	9.48	9.54	9.44	9.52	1,208,547	###	70.7	70.7	###
2015-Jun-10 Wed	###	9.47	###	9.41	1,312,255	6,213,527	78.1	78.1	0.7
2015-Jun-09 Tue	9.57	9.57	###	9.41			###	###	0.7
2015-Jun-05 Fri	9.5	###	9.48	9.54	1,546,758	###	74.2	74.2	###
2015-Jun-04 Thu	9.72	9.75	9.5	9.52			###	###	###
2015-Jun-03 Wed	9.79	9.83	###	###			25.5	25.5	0.0
2015-Jun-02 Tue	###	###	9.82	9.86	1,322,125	###	###	###	0.7
2015-Jun-01 Mon	###	###	9.87	###	1,689,228	8,336,340	###	###	0.0
2015-May-29 Fri	###	###	###	###			###	###	0.0
2015-May-28 Thu	###	###	###	###	2,172,223	0	29.5	29.5	0.0
2015-May-27 Wed	###	###	###	###	1,975,381	0	22.4	22.4	0.0
2015-May-26 Tue	###	10.245	###	10.23			73.2	73.2	###
2015-May-25 Mon	###	10.185	###	###			###	###	0.0
2015-May-22 Fri	###	10.24	###	###	1,382,327	###	###	###	0.0
2015-May-21 Thu	###	###	###	###	1,714,253	0	72.7	72.7	0.0
2015-May-20 Wed	###	###	###	###			###	###	0.0
2015-May-19 Tue	###	###	###	###	2,147,356	0	###	###	0.0
2015-May-18 Mon	###	###	###	###	1,566,643	0	###	###	0.0
2015-May-15 Fri	10.26	10.26	###	10.2	1,668,884	8,561,374	27.1	27.1	0.7
2015-May-14 Thu	###	###	###	###			###	###	0.0
2015-May-13 Wed	10.21	10.21	###	###	2,329,182	11,890,474	###	###	0.0
2015-May-12 Tue	9.8	10.25	9.72	10.23			94.3	94.3	###
2015-May-11 Mon	###	###	9.78	9.8			###	###	0.7
2015-May-08 Fri	###	###	9.89	9.89			12.8	12.8	###
2015-May-07 Thu	###	###	9.89	###			80.0	80.0	0.0
2015-May-06 Wed	###	###	###	###			###	###	0.0
2015-May-05 Tue	###	###	###	10.24			###	###	###
2015-May-04 Mon	10.21	###	###	10.24			###	###	###
2015-May-01 Fri	10.27	10.28	###	10.21			###	###	###
2015-Apr-30 Thu	###	###	###	10.27	2,030,948	0	80.9	80.9	###
2015-Apr-29 Wed	###	###	###	###	2,832,370	0	###	###	0.0
2015-Apr-28 Tue	###	###	###	###			16.7	16.7	0.0
2015-Apr-27 Mon	10.53	###	10.52	###			76.5	76.5	0.0
2015-Apr-24 Fri	###	###	10.44	10.51	1,634,023	###	###	###	###
2015-Apr-23 Thu	10.48	###	10.43	10.5	1,714,173	###	74.0	74.0	0.8
2015-Apr-22 Wed	10.55	10.57	10.43	10.49	1,760,425	###	28.8	28.8	###
2015-Apr-21 Tue	10.55	###	10.48	10.52	1,074,556	5,630,673	32.7	32.7	###
2015-Apr-20 Mon	###	###	10.52	10.54			###	###	0.8
2015-Apr-17 Fri	10.76	10.84	###	###			###	###	0.0
2015-Apr-16 Thu	10.84	10.87	10.72	10.8	1,059,385	###	28.2	28.2	###
2015-Apr-15 Wed	###	###	###	10.82	2,049,925	0	###	###	0.8
2015-Apr-14 Tue	10.81	###	10.73	10.84	1,131,752	6,071,849	72.1	72.1	0.8
2015-Apr-13 Mon	###	###	10.83	10.89			###	###	0.8
2015-Apr-10 Fri	10.82	###	10.8	###			85.9	85.9	0.0
2015-Apr-09 Thu	10.79	###	10.79	10.87	1,245,026	###	###	###	###
2015-Apr-08 Wed	10.8	###	10.76	###	1,557,079	8,377,085	81.5	81.5	0.0
2015-Apr-07 Tue	10.7	10.89	10.7	10.8			###	###	###
2015-Apr-02 Thu	###	10.8	###	###			###	###	0.0
2015-Apr-01 Wed	10.77	###	###	10.75	1,387,552	0	33.1	33.1	0.8
2015-Mar-31 Tue	10.82	###	10.76	10.78			###	###	0.8
2015-Mar-30 Mon	###	10.76	10.57	10.73	1,071,670	###	85.3	85.3	###
2015-Mar-27 Fri	###	10.76	10.55	10.76			74.4	74.4	0.8
2015-Mar-26 Thu	10.59	10.75	10.54	###			###	###	0.0
2015-Mar-25 Wed	###	###	10.74	10.76			20.6	20.6	0.8
2015-Mar-24 Tue	10.7	10.84	10.7	10.79	1,058,180	###	76.7	76.7	###
2015-Mar-23 Mon	###	###	###	###			12.0	12.0	0.0
2015-Mar-20 Fri	###	###	###	###			###	###	0.0
2015-Mar-19 Thu	10.58	###	10.55	###			74.3	74.3	0.0
2015-Mar-18 Wed	###	10.5	###	10.48			###	###	0.7
2015-Mar-17 Tue	10.41	10.45	###	###			###	###	0.0
2015-Mar-16 Mon	10.48	10.48	###	10.42			29.3	29.3	0.7
2015-Mar-13 Fri	10.51	10.55	###	10.54			72.3	72.3	0.8
2015-Mar-12 Thu	10.5	###	10.48	10.53	1,487,784	7,795,988	###	###	0.8
2015-Mar-11 Wed	10.55	10.58	10.44	10.52	2,046,886	21,512,771	###	###	###
2015-Mar-10 Tue	10.51	10.7	10.51	###	1,756,027	###	86.8	86.8	0.0
2015-Mar-09 Mon	10.5	10.52	10.45	10.51	1,581,047	16,577,277	78.5	78.5	###
2015-Mar-06 Fri	10.42	10.56	###	10.54			81.6	81.6	0.8
2015-Mar-05 Thu	10.27	10.42	10.24	10.42			###	###	0.7
2015-Mar-04 Wed	###	10.45	10.23	10.26	1,603,420	###	###	###	0.7
2015-Mar-03 Tue	10.5	###	10.285	###	2,389,622	###	###	###	0.0
2015-Mar-02 Mon	10.4	###	10.4	10.49			###	###	###
2015-Feb-27 Fri	10.47	10.49	###	10.41	2,058,585	10,797,278	24.0	24.0	###
2015-Feb-26 Thu	10.43	10.47	###	10.42	1,324,052	###	32.8	32.8	0.7
2015-Feb-25 Wed	10.4	10.53	###	10.53	1,985,086	10,451,477	###	###	0.8
2015-Feb-24 Tue	###	10.42	###	###	2,022,975	###	###	###	0.0
2015-Feb-23 Mon	10.2	###	###	###			###	###	0.0
2015-Feb-20 Fri	10.25	10.42	###	10.2	3,474,543	###	32.4	32.4	0.7
2015-Feb-19 Thu	###	10.7	###	10.46	4,289,575	22,949,226	###	###	0.7
2015-Feb-18 Wed	10.59	###	10.46	###	5,381,873	###	###	###	0.0
2015-Feb-17 Tue	###	###	###	###			###	###	0.0
2015-Feb-16 Mon	9.8	###	9.75	###			81.6	81.6	0.0
2015-Feb-13 Fri	###	9.85	###	9.81	2,137,754	###	###	###	###
2015-Feb-12 Thu	9.78	9.84	9.51	###	3,071,988	29,721,483	21.1	21.1	0.0
2015-Feb-11 Wed	###	###	9.81	9.83	2,178,253	###	24.2	24.2	0.7
2015-Feb-10 Tue	###	###	9.86	###	1,232,670	###	28.7	28.7	0.0
2015-Feb-09 Mon	9.85	###	9.83	###			82.2	82.2	0.0
2015-Feb-06 Fri	9.86	###	9.81	9.89	1,192,070	###	###	###	###
2015-Feb-05 Thu	9.8	9.89	9.79	9.84	1,873,558	###	69.8	69.8	0.7
2015-Feb-04 Wed	9.81	9.85	9.76	9.82	1,823,029	###	68.2	68.2	###
2015-Feb-03 Tue	9.76	9.8	###	9.71			###	###	###
2015-Feb-02 Mon	9.7	9.8	###	9.72	876,971	4,297,157	###	###	0.7
2015-Jan-30 Fri	9.71	9.77	###	9.7			###	###	0.7
2015-Jan-29 Thu	###	9.73	9.59	9.7			75.6	75.6	0.7
2015-Jan-28 Wed	9.43	###	9.41	###			###	###	0.0
2015-Jan-27 Tue	9.5	9.55	9.47	9.52	1,670,356	15,885,085	###	###	###
2015-Jan-23 Fri	9.48	9.5	9.41	9.46			###	###	0.7
2015-Jan-22 Thu	###	9.42	9.28	9.42			###	###	0.7
2015-Jan-21 Wed	9.22	###	###	###	1,487,129	0	###	###	0.0
2015-Jan-20 Tue	###	###	9.085	###			74.5	74.5	0.0
2015-Jan-19 Mon	9.25	###	###	###			###	###	0.0
2015-Jan-16 Fri	###	9.2	###	###	1,207,826	###	74.4	74.4	0.0
2015-Jan-15 Thu	###	###	###	###			76.7	76.7	0.0
2015-Jan-14 Wed	9.25	9.285	###	###	2,951,386	###	25.1	25.1	0.0
2015-Jan-13 Tue	9.25	###	9.24	###	2,236,223	10,331,350	###	###	0.0
2015-Jan-12 Mon	9.25	###	9.24	9.25	684,776	###	74.8	74.8	###
2015-Jan-09 Fri	###	###	###	###			###	###	0.0
2015-Jan-08 Thu	###	9.2	###	###			28.5	28.5	0.0
2015-Jan-07 Wed	9.25	9.26	###	###	1,521,054	7,042,480	###	###	0.0
2015-Jan-06 Tue	###	9.25	###	9.21	1,268,285	###	###	###	0.7
2015-Jan-05 Mon	###	###	###	###	1,161,945	0	16.8	16.8	0.0
2015-Jan-02 Fri	###	###	9.26	###	567,875	###	###	###	0.0
2014-Dec-31 Wed	###	###	9.27	###	515,950	2,391,428	27.8	27.8	0.0
2014-Dec-30 Tue	###	###	9.26	###			78.7	78.7	0.0
2014-Dec-29 Mon	###	###	###	###	809,847	0	###	###	0.0
2014-Dec-24 Wed	9.21	9.25	###	###			23.9	23.9	0.0
2014-Dec-23 Tue	9.24	9.27	###	###	1,340,277	6,212,183	32.5	32.5	0.0
2014-Dec-22 Mon	###	9.24	###	9.24	1,387,052	6,408,180	###	###	###
2014-Dec-19 Fri	###	###	###	###			###	###	0.0
2014-Dec-18 Thu	8.89	###	8.88	8.89	2,235,125	9,923,955	###	###	###
2014-Dec-17 Wed	8.86	###	###	8.85			26.5	26.5	0.6
2014-Dec-16 Tue	8.86	###	8.83	8.88			###	###	0.6
2014-Dec-15 Mon	8.79	###	8.78	8.88			82.2	82.2	0.6
2014-Dec-12 Fri	8.79	###	8.79	###			###	###	0.0
2014-Dec-11 Thu	###	###	8.83	8.86	3,048,785	13,460,385	###	###	0.6
2014-Dec-10 Wed	###	###	8.89	###			34.2	34.2	0.0
2014-Dec-09 Tue	###	9.155	8.79	8.8	4,952,989	###	###	###	0.6
2014-Dec-08 Mon	9.29	###	###	###	2,058,057	0	17.5	17.5	0.0
2014-Dec-05 Fri	9.26	9.4	###	9.26			###	###	###
2014-Dec-04 Thu	###	###	9.22	9.28			###	###	0.7
2014-Dec-03 Wed	9.2	###	###	9.2	2,077,558	0	64.4	64.4	0.7
2014-Dec-02 Tue	###	9.21	9	###	2,228,657	20,291,921	###	###	0.0
2014-Dec-01 Mon	###	###	###	###			48.8	48.8	0.0
2014-Nov-28 Fri	9.25	9.27	###	###			###	###	0.0
2014-Nov-27 Thu	###	###	9.2	9.27			31.3	31.3	0.7
2014-Nov-26 Wed	###	###	###	###			83.0	83.0	0.0
2014-Nov-25 Tue	###	###	###	###			85.3	85.3	0.0
2014-Nov-24 Mon	9	###	###	9	1,319,152	0	72.6	72.6	0.6
2014-Nov-21 Fri	###	###	###	###			###	###	0.0
2014-Nov-20 Thu	###	9.22	###	###			34.6	34.6	0.0
2014-Nov-19 Wed	9.26	###	9.22	9.24			36.3	36.3	###
2014-Nov-18 Tue	###	###	9.25	9.29			28.9	28.9	###
2014-Nov-17 Mon	9.4	9.41	###	###	988,353	###	39.6	39.6	0.0
2014-Nov-14 Fri	###	###	9.29	###	1,730,224	###	###	###	0.0
2014-Nov-13 Thu	9.45	9.48	###	###	2,436,121	###	###	###	0.0
2014-Nov-12 Wed	9.45	9.48	9.4	9.42			###	###	0.7
2014-Nov-11 Tue	###	9.49	###	9.49			83.7	83.7	0.7
2014-Nov-10 Mon	9.49	9.5	###	9.4			20.8	20.8	###
2014-Nov-07 Fri	9.49	9.54	9.42	9.49			###	###	0.7
2014-Nov-06 Thu	9.43	9.45	###	9.45			80.7	80.7	0.7
2014-Nov-05 Wed	9.23	9.4	9.23	9.4			87.4	87.4	###
2014-Nov-04 Tue	9.29	###	9.2	9.28			28.4	28.4	0.7
2014-Nov-03 Mon	###	###	###	9.29	2,577,976	0	###	###	###
2014-Oct-31 Fri	###	###	###	###	7,714,729	0	69.6	69.6	0.0
2014-Oct-30 Thu	9.23	9.25	###	###			###	###	0.0
2014-Oct-29 Wed	###	8.75	###	###	1,737,149	7,600,026	76.9	76.9	0.0
2014-Oct-28 Tue	###	###	8.57	###			###	###	0.0
2014-Oct-27 Mon	8.71	8.71	###	###	1,151,356	5,014,155	###	###	0.0
2014-Oct-24 Fri	8.74	8.75	###	8.71			###	###	0.6
2014-Oct-23 Thu	###	8.74	###	###	1,358,276	###	77.4	77.4	0.0
2014-Oct-22 Wed	8.7	8.79	###	8.76			###	###	0.6
2014-Oct-21 Tue	8.7	8.7	###	###			28.9	28.9	0.0
2014-Oct-20 Mon	8.55	###	8.54	###			83.6	83.6	0.0
2014-Oct-17 Fri	###	###	8.48	8.54	1,800,340	7,633,441	###	###	###
2014-Oct-16 Thu	8.55	8.59	8.45	8.59			73.2	73.2	###
2014-Oct-15 Wed	###	8.73	###	###	1,879,350	###	28.0	28.0	0.0
2014-Oct-14 Tue	8.41	8.75	8.4	###	2,638,641	22,626,346	87.0	87.0	0.0
2014-Oct-13 Mon	###	8.53	###	8.53	2,022,625	###	89.4	89.4	###
2014-Oct-10 Fri	8.45	8.5	8.385	8.42			###	###	###
2014-Oct-09 Thu	8.79	8.88	###	###	1,883,040	###	13.8	13.8	0.0
2014-Oct-08 Wed	###	8.81	8.59	8.75	1,471,873	###	87.5	87.5	0.6
2014-Oct-07 Tue	8.72	8.75	###	###	1,712,179	7,490,783	###	###	0.0
2014-Oct-06 Mon	8.8	8.85	8.73	8.74	633,275	5,566,487	27.4	27.4	0.6
2014-Oct-03 Fri	8.75	8.85	8.74	8.8	1,354,484	11,912,686	75.1	75.1	0.6
2014-Oct-02 Thu	8.8	8.83	8.74	8.77			###	###	###
2014-Oct-01 Wed	8.7	8.84	###	8.8	1,945,476	###	75.8	75.8	0.6
2014-Sep-30 Tue	8.82	8.83	###	8.78	3,361,475	###	27.5	27.5	0.6
2014-Sep-29 Mon	8.83	8.87	8.8	8.83			###	###	###
2014-Sep-26 Fri	###	###	8.81	8.85			###	###	0.6
2014-Sep-25 Thu	###	###	###	###			###	###	0.0
2014-Sep-24 Wed	9	###	###	###			79.1	79.1	0.0
2014-Sep-23 Tue	###	###	###	###	2,236,548	0	###	###	0.0
2014-Sep-22 Mon	###	###	###	###	1,689,752	0	###	###	0.0
2014-Sep-19 Fri	###	###	###	###			70.9	70.9	0.0
2014-Sep-18 Thu	###	###	###	###	1,823,521	0	###	###	0.0
2014-Sep-17 Wed	###	###	9	###			42.1	42.1	0.0
2014-Sep-16 Tue	###	###	9	###	1,821,878	8,198,451	###	###	0.0
2014-Sep-15 Mon	###	###	9	###	1,727,685	7,774,582	38.8	38.8	0.0
2014-Sep-12 Fri	###	###	###	###			###	###	0.0
2014-Sep-11 Thu	###	###	###	###	1,431,973	0	###	###	0.0
2014-Sep-10 Wed	###	###	###	###	1,520,024	0	75.9	75.9	0.0
2014-Sep-09 Tue	###	###	###	###			###	###	0.0
2014-Sep-08 Mon	###	###	###	###	1,195,043	0	32.5	32.5	0.0
2014-Sep-05 Fri	9.2	9.23	###	###			37.3	37.3	0.0
2014-Sep-04 Thu	###	###	###	###	1,259,941	0	83.6	83.6	0.0
2014-Sep-03 Wed	###	###	###	###			73.3	73.3	0.0
2014-Sep-02 Tue	###	###	###	###	1,651,370	0	76.0	76.0	0.0
2014-Sep-01 Mon	###	###	9	###			73.3	73.3	0.0
2014-Aug-29 Fri	###	###	###	9			27.7	27.7	0.6
2014-Aug-28 Thu	###	###	###	###	2,301,379	0	###	###	0.0
2014-Aug-27 Wed	###	###	###	###	6,406,886	0	###	###	0.0
2014-Aug-26 Tue	###	###	###	###	2,949,242	0	###	###	0.0
2014-Aug-25 Mon	###	9.22	###	###	2,580,181	###	###	###	0.0
2014-Aug-22 Fri	###	9.22	###	###	4,893,279	###	###	###	0.0
2014-Aug-21 Thu	###	###	###	###	9,470,921	0	18.4	18.4	0.0
2014-Aug-20 Wed	###	9.59	9.23	9.54	6,131,686	###	###	###	###
2014-Aug-19 Tue	###	9.74	###	9.74			77.3	77.3	0.7
2014-Aug-18 Mon	###	###	9.58	###			73.0	73.0	0.0
2014-Aug-15 Fri	9.55	###	9.53	9.55			67.8	67.8	0.7
2014-Aug-14 Thu	9.52	9.54	9.46	9.54			###	###	###
2014-Aug-13 Wed	9.41	9.48	###	9.48	1,383,549	6,558,022	###	###	0.7
2014-Aug-12 Tue	9.4	9.5	9.4	9.48	1,655,787	15,647,187	70.0	70.0	0.7
2014-Aug-11 Mon	9.46	9.47	9.4	9.41			29.8	29.8	0.7
2014-Aug-08 Fri	9.41	9.52	9.4	9.46	2,273,578	21,508,047	83.3	83.3	0.7
2014-Aug-07 Thu	9.41	9.5	9.41	9.45	2,754,487	26,043,674	75.3	75.3	0.7
2014-Aug-06 Wed	###	9.43	###	9.4			###	###	###
2014-Aug-05 Tue	###	###	9.24	###	2,116,941	###	80.9	80.9	0.0
2014-Aug-04 Mon	9.23	###	9.23	9.29	1,018,080	###	76.2	76.2	###
2014-Aug-01 Fri	9.25	###	9.23	9.25			###	###	###
2014-Jul-31 Thu	9.28	###	9.25	###			###	###	0.0
2014-Jul-30 Wed	###	###	9.23	###			###	###	0.0
2014-Jul-29 Tue	###	9.29	###	9.26			###	###	###
2014-Jul-28 Mon	9.25	9.285	###	9.2			26.4	26.4	0.7
2014-Jul-25 Fri	###	###	9.225	9.25	2,815,128	12,984,777	18.8	18.8	###
2014-Jul-24 Thu	###	###	9.27	###			###	###	0.0
2014-Jul-23 Wed	###	###	9.28	###	3,401,126	15,781,224	21.9	21.9	0.0
2014-Jul-22 Tue	9.43	9.44	###	###			###	###	0.0
2014-Jul-21 Mon	9.41	9.44	###	9.41			###	###	0.7
2014-Jul-18 Fri	###	9.41	###	9.4	2,384,875	###	###	###	###
2014-Jul-17 Thu	9.4	9.42	###	###	2,307,183	###	32.4	32.4	0.0
2014-Jul-16 Wed	9.4	9.41	###	###	1,777,752	8,364,323	###	###	0.0
2014-Jul-15 Tue	9.4	9.43	###	###	3,409,049	###	39.1	39.1	0.0
2014-Jul-14 Mon	9.4	9.44	###	###	1,768,024	8,345,073	###	###	0.0
2014-Jul-11 Fri	9.4	9.44	###	9.4			###	###	###
2014-Jul-10 Thu	9.5	9.54	###	9.41			20.3	20.3	0.7
2014-Jul-09 Wed	9.57	###	9.5	9.53	2,056,326	9,767,548	33.8	33.8	###
2014-Jul-08 Tue	###	###	9.56	###	2,020,022	###	###	###	0.0
2014-Jul-07 Mon	###	###	9.59	###	1,770,483	###	###	###	0.0
2014-Jul-04 Fri	9.55	###	9.51	9.59	1,676,887	###	71.9	71.9	0.7
2014-Jul-03 Thu	9.49	9.57	9.44	9.5			61.7	61.7	0.7
2014-Jul-02 Wed	9.5	9.54	9.45	9.51			68.3	68.3	###
2014-Jul-01 Tue	9.42	9.47	###	9.42			###	###	0.7
2014-Jun-30 Mon	9.5	9.56	9.46	9.46	2,512,648	23,895,282	35.7	35.7	0.7
2014-Jun-27 Fri	9.51	9.57	9.45	9.5	3,827,245	###	###	###	0.7
2014-Jun-26 Thu	###	9.54	9.29	9.52			###	###	###
2014-Jun-25 Wed	###	9.22	###	###			###	###	0.0
2014-Jun-24 Tue	###	###	###	###			###	###	0.0
2014-Jun-23 Mon	###	###	###	###	3,625,072	0	###	###	0.0
2014-Jun-20 Fri	###	###	###	###			32.5	32.5	0.0
2014-Jun-19 Thu	###	###	###	###			###	###	0.0
2014-Jun-18 Wed	###	###	###	###			###	###	0.0
2014-Jun-17 Tue	###	###	###	###	3,003,774	0	###	###	0.0
2014-Jun-16 Mon	###	###	###	###	3,870,973	0	71.7	71.7	0.0
2014-Jun-13 Fri	###	###	###	###			77.3	77.3	0.0
2014-Jun-12 Thu	9.2	9.21	###	###	7,720,122	###	###	###	0.0
2014-Jun-11 Wed	###	9.42	9.23	9.26			23.5	23.5	###
2014-Jun-10 Tue	9.42	9.44	###	###			###	###	0.0
2014-Jun-06 Fri	###	9.45	###	9.41	1,595,349	7,538,024	76.8	76.8	0.7
2014-Jun-05 Thu	9.51	9.55	###	###	4,044,981	19,314,784	18.2	18.2	0.0
2014-Jun-04 Wed	9.58	9.58	9.485	9.55			36.3	36.3	0.7
2014-Jun-03 Tue	9.7	9.71	###	9.54			22.9	22.9	###
2014-Jun-02 Mon	###	9.7	9.55	###			###	###	0.0
2014-May-30 Fri	9.51	###	9.46	9.46			28.5	28.5	0.7
2014-May-29 Thu	9.55	###	9.49	9.51	2,368,022	###	26.6	26.6	###
2014-May-28 Wed	###	###	9.56	9.57			21.5	21.5	###
2014-May-27 Tue	9.7	9.75	###	###	1,523,242	###	###	###	0.0
2014-May-26 Mon	###	9.72	9.59	9.7	2,986,143	###	###	###	0.7
2014-May-23 Fri	9.76	9.78	###	###	3,137,849	15,344,081	17.1	17.1	0.0
2014-May-22 Thu	###	###	9.8	9.82			###	###	###
2014-May-21 Wed	9.5	###	9.5	###	7,528,346	35,759,643	93.2	93.2	0.0
2014-May-20 Tue	###	9.55	###	9.54	3,451,350	###	88.3	88.3	###
2014-May-19 Mon	9.5	9.5	###	###			29.9	29.9	0.0
2014-May-16 Fri	9.45	###	###	9.48			73.8	73.8	0.7
2014-May-15 Thu	###	9.48	9.27	9.48	3,906,120	36,619,875	85.9	85.9	0.7
2014-May-14 Wed	9.23	###	###	###	2,586,725	0	77.1	77.1	0.0
2014-May-13 Tue	###	9.25	###	9.23			###	###	###
2014-May-12 Mon	9.24	9.25	###	###			###	###	0.0
2014-May-09 Fri	###	###	###	###			###	###	0.0
2014-May-08 Thu	###	###	###	###			27.6	27.6	0.0
2014-May-07 Wed	###	###	###	###	1,755,089	0	74.6	74.6	0.0
2014-May-06 Tue	###	9.23	###	###	1,514,087	###	70.0	70.0	0.0
2014-May-05 Mon	###	###	###	###			###	###	0.0
2014-May-02 Fri	###	###	###	###	4,197,641	0	21.5	21.5	0.0
2014-May-01 Thu	9.22	###	###	9.2	2,009,848	0	###	###	0.7
2014-Apr-30 Wed	###	9.41	9.21	9.25	3,092,347	28,789,750	23.1	23.1	###
2014-Apr-29 Tue	9.4	9.49	###	###			39.8	39.8	0.0
2014-Apr-28 Mon	###	9.43	###	9.4	2,235,670	10,541,184	###	###	###
2014-Apr-24 Thu	9.28	9.43	9.275	###			###	###	0.0
2014-Apr-23 Wed	9.25	###	9.21	9.26			69.5	69.5	###
2014-Apr-22 Tue	9.43	9.45	9.25	9.25	3,013,425	28,175,523	###	###	###
2014-Apr-17 Thu	###	9.46	###	9.41	3,401,672	###	78.8	78.8	0.7
2014-Apr-16 Wed	###	9.43	###	###	5,667,288	###	84.4	84.4	0.0
2014-Apr-15 Tue	###	9.23	9	###	11,771,382	107,296,146	###	###	0.0
2014-Apr-14 Mon	###	9.72	###	###	15,161,647	###	###	###	0.0
2014-Apr-11 Fri	###	###	9.72	9.74			###	###	0.7
2014-Apr-10 Thu	###	11.4	###	11.4	2,901,877	###	76.3	76.3	0.8
2014-Apr-09 Wed	###	11.345	###	###	3,009,049	###	83.6	83.6	0.0
2014-Apr-08 Tue	###	###	11.055	###	2,034,728	11,246,959	###	###	0.0
2014-Apr-07 Mon	###	###	###	###			75.4	75.4	0.0
2014-Apr-04 Fri	###	###	###	###	1,409,846	0	82.4	82.4	0.0
2014-Apr-03 Thu	###	###	###	###			###	###	0.0
2014-Apr-02 Wed	###	###	10.89	###	2,564,556	###	28.7	28.7	0.0
2014-Apr-01 Tue	###	###	###	###	2,825,626	0	###	###	0.0
2014-Mar-31 Mon	###	11.22	###	###	2,110,155	###	###	###	0.0
2014-Mar-28 Fri	###	###	###	###	2,561,579	0	26.0	26.0	0.0
2014-Mar-27 Thu	###	###	###	###			###	###	0.0
2014-Mar-26 Wed	###	11.22	###	###	1,441,449	8,086,528	###	###	0.0
2014-Mar-25 Tue	###	###	###	###			###	###	0.0
2014-Mar-24 Mon	###	11.24	11.055	11.24			###	###	0.8
2014-Mar-21 Fri	###	###	###	###	2,362,371	0	77.4	77.4	0.0
2014-Mar-20 Thu	###	###	###	###			28.3	28.3	0.0
2014-Mar-19 Wed	###	###	###	###	3,734,620	0	86.9	86.9	0.0
2014-Mar-18 Tue	###	###	10.885	###			###	###	0.0
2014-Mar-17 Mon	###	###	###	###			###	###	0.0
2014-Mar-14 Fri	###	11.2	###	###	2,270,342	###	###	###	0.0
2014-Mar-13 Thu	11.26	11.29	###	###	2,114,283	11,935,127	###	###	0.0
2014-Mar-12 Wed	###	###	11.21	11.25	3,923,023	21,988,543	###	###	###
2014-Mar-11 Tue	11.47	11.48	11.26	11.27			###	###	###
2014-Mar-10 Mon	###	###	###	###	927,720	0	###	###	0.0
2014-Mar-07 Fri	###	###	11.26	###	1,418,487	7,986,081	68.0	68.0	0.0
2014-Mar-06 Thu	###	###	###	11.25			###	###	###
2014-Mar-05 Wed	11.49	11.49	11.27	###			###	###	0.0
2014-Mar-04 Tue	###	11.46	11.29	11.44	2,506,682	###	80.3	80.3	0.8
2014-Mar-03 Mon	###	11.345	11.21	###			72.3	72.3	0.0
2014-Feb-28 Fri	###	11.42	###	###			32.0	32.0	0.0
2014-Feb-27 Thu	###	###	11.25	11.27			30.7	30.7	###
2014-Feb-26 Wed	###	###	###	11.29			81.3	81.3	###
2014-Feb-25 Tue	11.25	11.26	###	###			31.0	31.0	0.0
2014-Feb-24 Mon	###	###	###	11.2	2,052,575	0	24.0	24.0	0.8
2014-Feb-21 Fri	11.2	###	###	11.26	3,430,856	0	###	###	0.8
2014-Feb-20 Thu	###	11.485	11.27	11.47	4,417,751	###	###	###	###
2014-Feb-19 Wed	###	###	###	###	3,900,974	0	###	###	0.0
2014-Feb-18 Tue	###	11.455	###	11.22			###	###	###
2014-Feb-17 Mon	11.84	11.87	11.8	11.85	1,413,685	###	72.8	72.8	###
2014-Feb-14 Fri	###	###	11.75	11.79	2,051,883	###	###	###	0.8
2014-Feb-13 Thu	###	###	11.77	###			###	###	0.0
2014-Feb-12 Wed	11.75	11.83	###	11.81			###	###	###
2014-Feb-11 Tue	11.55	11.79	11.55	11.76			83.4	83.4	0.8
2014-Feb-10 Mon	###	11.55	###	11.53			82.0	82.0	###
2014-Feb-07 Fri	###	###	###	###	2,876,173	0	11.2	11.2	0.0
2014-Feb-06 Thu	###	11.55	###	11.55			###	###	0.8
2014-Feb-05 Wed	11.48	11.52	###	###			###	###	0.0
2014-Feb-04 Tue	###	###	11.375	11.41	3,870,124	###	20.2	20.2	###
2014-Feb-03 Mon	###	11.85	###	11.71			76.0	76.0	###
2014-Jan-31 Fri	11.82	11.87	###	###	2,758,541	16,371,940	###	###	0.0
2014-Jan-30 Thu	11.84	11.875	11.7	11.79	1,739,755	###	###	###	0.8
2014-Jan-29 Wed	11.85	###	11.81	###	1,173,045	###	###	###	0.0
2014-Jan-28 Tue	###	###	11.75	11.76			###	###	0.8
2014-Jan-24 Fri	###	###	###	###	1,699,841	0	29.8	29.8	0.0
2014-Jan-23 Thu	###	###	###	###			37.5	37.5	0.0
2014-Jan-22 Wed	###	###	###	###			###	###	0.0
2014-Jan-21 Tue	12.2	###	###	12.25	719,488	0	###	###	0.9
2014-Jan-20 Mon	###	###	12.155	12.2			21.7	21.7	###
2014-Jan-17 Fri	12.29	###	12.22	###	1,080,685	6,602,985	###	###	0.0
2014-Jan-16 Thu	###	###	###	###			79.6	79.6	0.0
2014-Jan-15 Wed	###	###	###	###	2,618,350	0	###	###	0.0
2014-Jan-14 Tue	###	###	###	###	1,329,281	0	###	###	0.0
2014-Jan-13 Mon	12.2	12.2	###	###			###	###	0.0
2014-Jan-10 Fri	###	###	###	###	1,013,583	0	###	###	0.0
2014-Jan-09 Thu	###	12.075	11.975	###			74.6	74.6	0.0
2014-Jan-08 Wed	###	###	###	###	1,157,423	0	###	###	0.0
2014-Jan-07 Tue	###	###	###	###	1,088,855	0	74.3	74.3	0.0
2014-Jan-06 Mon	###	###	###	###	853,044	0	32.9	32.9	0.0
2014-Jan-03 Fri	###	###	###	###			###	###	0.0