(CPU) COMPUTERSHARE LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Sat 25-Dec-27 11:24:20 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CPU) COMPUTERSHARE LIMITED Daily Prices...

TOC Company Info for CPU Limits

Company Details for (CPU) COMPUTERSHARE LIMITED

Listing Code	CPU
Listing Name	COMPUTERSHARE LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	COMPUTERSHARE LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CPU5

Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for CPU .. Tuesday 23rd December 2025

CPU 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	###	6	0.0
MAX	43.23	61,732,580	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CPU Bottom

1 2 Next >>

End of day Prices (full format),

4800 Days for (CPU) COMPUTERSHARE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Dec-23 Tue	###	34.75	34.44	###			58.9	58.9	0.0
2025-Dec-22 Mon	34.5	###	34.28	34.48			28.9	28.9	2.5
2025-Dec-19 Fri	34.42	34.43	###	34.29			29.9	29.9	###
2025-Dec-18 Thu	33.82	34.24	33.73	###	1,465,871	49,817,625	###	###	0.0
2025-Dec-17 Wed	33.42	34.43	33.25	###	1,213,674	41,070,728	74.0	74.0	0.0
2025-Dec-16 Tue	###	###	32.5	###	1,905,587	30,965,788	###	###	0.0
2025-Dec-15 Mon	33.71	34.28	33.71	###	989,787	###	81.5	81.5	0.0
2025-Dec-12 Fri	34.22	###	###	33.83			###	###	###
2025-Dec-11 Thu	34.29	34.57	33.79	33.79			32.4	32.4	###
2025-Dec-10 Wed	34.26	34.76	34.26	34.4	1,068,784	###	###	###	2.5
2025-Dec-09 Tue	34.58	35.26	34.58	34.88			###	###	###
2025-Dec-08 Mon	34.75	###	34.52	###	606,472	###	74.3	74.3	0.0
2025-Dec-05 Fri	34.5	###	###	###	813,854	0	79.3	79.3	0.0
2025-Dec-04 Thu	###	35.4	###	###			###	###	0.0
2025-Dec-03 Wed	35.52	35.73	###	###	817,426	###	27.1	27.1	0.0
2025-Dec-02 Tue	###	35.72	###	###			81.5	81.5	0.0
2025-Dec-01 Mon	35.73	35.925	34.72	34.72	1,277,359	###	###	###	2.5
2025-Nov-28 Fri	###	###	35.43	###	737,686	###	61.8	61.8	0.0
2025-Nov-27 Thu	###	###	35.55	###	680,476	###	###	###	0.0
2025-Nov-26 Wed	35.79	###	###	###			###	###	0.0
2025-Nov-25 Tue	35.5	35.72	35.2	35.54			65.7	65.7	2.5
2025-Nov-24 Mon	###	35.41	###	35.41			###	###	###
2025-Nov-21 Fri	###	###	34.43	34.79			###	###	2.5
2025-Nov-20 Thu	###	###	34.49	###			64.4	64.4	0.0
2025-Nov-19 Wed	###	35.46	34.44	34.44	1,125,043	39,320,252	###	###	2.5
2025-Nov-18 Tue	35.72	###	35.41	35.54			58.9	58.9	2.5
2025-Nov-17 Mon	35.81	36.045	###	###	1,045,556	###	###	###	0.0
2025-Nov-14 Fri	###	36.72	###	###	1,179,741	21,660,044	###	###	0.0
2025-Nov-13 Thu	35.4	###	34.85	###			###	###	0.0
2025-Nov-12 Wed	###	###	34.86	###			69.8	69.8	0.0
2025-Nov-11 Tue	35.2	###	###	###	1,098,056	0	###	###	0.0
2025-Nov-10 Mon	35.25	35.5	###	###			22.4	22.4	0.0
2025-Nov-07 Fri	###	36.42	###	###			###	###	0.0
2025-Nov-06 Thu	36.59	###	36.4	###			67.9	67.9	0.0
2025-Nov-05 Wed	###	37.25	36.2	36.57	1,321,387	###	###	###	2.6
2025-Nov-04 Tue	36.86	37.41	###	###	991,154	###	###	###	0.0
2025-Nov-03 Mon	36.4	36.88	36.21	36.47			###	###	###
2025-Oct-31 Fri	###	36.88	36.22	36.57	1,489,048	###	###	###	2.6
2025-Oct-30 Thu	###	36.83	35.84	36.73			82.6	82.6	###
2025-Oct-29 Wed	###	37.085	36.175	###			23.9	23.9	0.0
2025-Oct-28 Tue	36.77	###	36.72	37.2	1,239,447	22,756,246	###	###	2.7
2025-Oct-27 Mon	37.2	37.28	36.76	36.76	539,320	19,965,626	35.5	35.5	2.6
2025-Oct-24 Fri	###	37.4	36.8	36.88	578,146	###	###	###	2.6
2025-Oct-23 Thu	###	###	###	37.23	796,654	0	###	###	###
2025-Oct-22 Wed	37.26	37.58	###	37.2			47.9	47.9	2.7
2025-Oct-21 Tue	36.79	37.29	###	37.2			78.8	78.8	2.7
2025-Oct-20 Mon	###	37.54	36.74	###			40.9	40.9	0.0
2025-Oct-17 Fri	###	###	36.73	###			###	###	0.0
2025-Oct-16 Thu	36.76	37.57	36.625	37.46			76.7	76.7	2.7
2025-Oct-15 Wed	36.26	36.725	###	###	1,565,545	28,747,320	71.1	71.1	0.0
2025-Oct-14 Tue	###	35.75	###	35.72	1,016,175	18,164,128	61.5	61.5	###
2025-Oct-13 Mon	36.47	36.79	###	###	1,105,054	###	23.3	23.3	0.0
2025-Oct-10 Fri	###	###	36.41	###	1,101,327	20,049,658	###	###	0.0
2025-Oct-09 Thu	36.49	36.83	36.27	36.47			39.8	39.8	###
2025-Oct-08 Wed	###	36.54	###	###			43.5	43.5	0.0
2025-Oct-07 Tue	###	36.77	###	36.41			###	###	###
2025-Oct-06 Mon	36.82	###	###	###			28.2	28.2	0.0
2025-Oct-03 Fri	36.41	###	###	36.46	835,124	0	59.1	59.1	2.6
2025-Oct-02 Thu	36.53	36.86	36.26	36.8			65.5	65.5	2.6
2025-Oct-01 Wed	###	36.51	35.88	36.43	805,229	###	75.6	75.6	2.6
2025-Sep-30 Tue	###	36.75	36.25	36.29	1,007,973	###	28.5	28.5	2.6
2025-Sep-29 Mon	36.2	36.55	###	###	1,063,979	###	63.9	63.9	0.0
2025-Sep-26 Fri	35.8	###	###	35.53	1,235,855	0	###	###	2.5
2025-Sep-25 Thu	###	36.43	###	###			###	###	0.0
2025-Sep-24 Wed	36.46	36.55	###	###	1,106,944	###	37.7	37.7	0.0
2025-Sep-23 Tue	###	37.055	###	36.51			24.0	24.0	2.6
2025-Sep-22 Mon	###	37.53	###	37.28			39.6	39.6	2.7
2025-Sep-19 Fri	37.41	37.87	###	37.47			###	###	###
2025-Sep-18 Thu	37.47	###	###	###	1,390,428	0	###	###	0.0
2025-Sep-17 Wed	###	37.71	37.23	37.59	1,421,823	###	74.8	74.8	2.7
2025-Sep-16 Tue	36.83	37.87	36.825	###	1,484,728	55,450,878	83.2	83.2	0.0
2025-Sep-15 Mon	36.75	37.24	36.52	36.83			###	###	###
2025-Sep-12 Fri	###	37.49	36.26	36.47	1,186,055	43,735,778	###	###	###
2025-Sep-11 Thu	###	###	###	###	1,494,585	0	74.2	74.2	0.0
2025-Sep-10 Wed	###	###	###	###	1,687,159	0	68.9	68.9	0.0
2025-Sep-09 Tue	36.23	###	###	###	1,323,527	0	41.6	41.6	0.0
2025-Sep-08 Mon	###	37.88	###	###			###	###	0.0
2025-Sep-05 Fri	###	37.76	37.22	37.46			###	###	2.7
2025-Sep-04 Thu	36.86	37.41	36.855	37.21	1,022,687	37,974,925	###	###	2.7
2025-Sep-03 Wed	36.83	37.25	36.73	36.84			78.5	78.5	###
2025-Sep-02 Tue	37.22	37.5	###	37.26			68.7	68.7	###
2025-Sep-01 Mon	###	38.22	37.44	37.55	857,957	###	###	###	2.7
2025-Aug-29 Fri	###	38.52	###	###			###	###	0.0
2025-Aug-28 Thu	38.59	38.85	37.57	37.77			###	###	2.7
2025-Aug-27 Wed	###	38.5	37.88	38.4			64.6	64.6	2.7
2025-Aug-26 Tue	37.54	###	###	###	2,343,259	0	79.1	79.1	0.0
2025-Aug-25 Mon	38.44	39.45	###	37.43			###	###	###
2025-Aug-22 Fri	38.55	39.745	38.45	39.47	1,495,670	58,476,957	84.2	84.2	###
2025-Aug-21 Thu	39.46	###	38.86	###			###	###	0.0
2025-Aug-20 Wed	38.8	###	###	38.73			###	###	###
2025-Aug-19 Tue	39.58	###	38.52	38.73			20.8	20.8	###
2025-Aug-18 Mon	40.56	###	###	###	1,317,657	0	23.6	23.6	0.0
2025-Aug-15 Fri	40.42	###	40.225	###	1,819,477	###	###	###	0.0
2025-Aug-14 Thu	###	41.23	39.73	40.44			###	###	2.9
2025-Aug-13 Wed	40.42	41.245	39.27	39.75			###	###	###
2025-Aug-12 Tue	41	41.52	40.81	###	2,070,244	###	70.9	70.9	0.0
2025-Aug-11 Mon	41.44	###	41.25	41.5	693,871	14,311,089	65.5	65.5	3.0
2025-Aug-08 Fri	###	41.4	40.52	41.26	808,820	###	###	###	2.9
2025-Aug-07 Thu	40.78	41.29	###	###	973,775	20,103,584	###	###	0.0
2025-Aug-06 Wed	40.78	41.26	40.48	41.22			72.0	72.0	2.9
2025-Aug-05 Tue	40.5	###	###	40.53	1,412,982	0	63.1	63.1	###
2025-Aug-04 Mon	###	41.285	###	40.5	771,152	###	###	###	2.9
2025-Aug-01 Fri	41.82	###	41.4	###	883,848	18,295,653	32.0	32.0	0.0
2025-Jul-31 Thu	41.87	42.275	###	###			###	###	0.0
2025-Jul-30 Wed	41.54	42	###	41.88	616,422	###	###	###	###
2025-Jul-29 Tue	###	41.71	###	###			82.7	82.7	0.0
2025-Jul-28 Mon	40.27	###	40.27	###			88.1	88.1	0.0
2025-Jul-25 Fri	###	40.79	###	###	531,746	10,844,959	38.5	38.5	0.0
2025-Jul-24 Thu	41.76	41.82	40.22	40.22	1,280,921	52,543,379	###	###	2.9
2025-Jul-23 Wed	41.24	###	40.89	41.59			###	###	###
2025-Jul-22 Tue	###	###	40.75	###			71.3	71.3	0.0
2025-Jul-21 Mon	###	###	40.56	###			39.7	39.7	0.0
2025-Jul-18 Fri	41.41	41.57	###	41.49			58.4	58.4	###
2025-Jul-17 Thu	###	###	###	41.2			###	###	2.9
2025-Jul-16 Wed	39.81	###	39.48	40	822,280	###	###	###	2.9
2025-Jul-15 Tue	###	40.72	###	###	777,675	###	###	###	0.0
2025-Jul-14 Mon	39.8	###	###	###	973,854	0	###	###	0.0
2025-Jul-11 Fri	40.55	###	40.355	40.83			###	###	###
2025-Jul-10 Thu	###	40.88	###	###			###	###	0.0
2025-Jul-09 Wed	40.21	40.56	###	39.77			27.5	27.5	###
2025-Jul-08 Tue	40	40.59	39.8	###			###	###	0.0
2025-Jul-07 Mon	###	###	39.55	###	496,275	###	###	###	0.0
2025-Jul-04 Fri	39.76	###	39.58	39.71	294,529	5,828,728	###	###	###
2025-Jul-03 Thu	###	###	39.26	39.55	624,376	###	###	###	2.8
2025-Jul-02 Wed	39.47	###	39.4	39.89	1,059,446	20,871,086	###	###	###
2025-Jul-01 Tue	###	###	###	###			19.9	19.9	0.0
2025-Jun-30 Mon	39.72	40	39.56	39.89	1,074,948	###	70.8	70.8	###
2025-Jun-27 Fri	39.84	###	39.26	39.45			26.1	26.1	2.8
2025-Jun-26 Thu	###	39.875	###	39.46			###	###	2.8
2025-Jun-25 Wed	###	40.225	###	###	1,513,671	###	###	###	0.0
2025-Jun-24 Tue	39.75	###	###	39.77	1,260,527	0	64.9	64.9	###
2025-Jun-23 Mon	39.42	39.71	###	###			47.7	47.7	0.0
2025-Jun-20 Fri	40.44	40.7	39.21	39.26	6,018,045	240,450,987	17.0	17.0	2.8
2025-Jun-19 Thu	###	###	40.48	###	1,761,448	###	36.0	36.0	0.0
2025-Jun-18 Wed	40.83	###	40.725	###	1,868,429	38,045,885	77.9	77.9	0.0
2025-Jun-17 Tue	40.55	###	40.53	40.82			###	###	2.9
2025-Jun-16 Mon	40.78	41.125	40.25	40.52			###	###	2.9
2025-Jun-13 Fri	###	###	###	###	1,397,374	0	###	###	0.0
2025-Jun-12 Thu	41.41	41.7	40.78	###	1,208,020	49,818,744	31.2	31.2	0.0
2025-Jun-11 Wed	41.44	41.75	41.22	41.22			35.1	35.1	2.9
2025-Jun-10 Tue	###	41.52	40.89	###			76.8	76.8	0.0
2025-Jun-06 Fri	40.81	41.48	###	###			###	###	0.0
2025-Jun-05 Thu	41.2	41.22	40.53	40.74	946,977	38,707,684	###	###	###
2025-Jun-04 Wed	###	41.27	40.54	41.25			75.2	75.2	###
2025-Jun-03 Tue	###	###	###	40.59	1,794,780	0	77.6	77.6	###
2025-Jun-02 Mon	###	###	39.43	###	970,479	###	75.2	75.2	0.0
2025-May-30 Fri	###	###	###	40.22			###	###	2.9
2025-May-29 Thu	40.55	40.88	40.4	40.58			69.0	69.0	2.9
2025-May-28 Wed	###	40.82	###	###	921,781	18,813,550	###	###	0.0
2025-May-27 Tue	###	40.54	39.75	###			###	###	0.0
2025-May-26 Mon	###	###	39.275	39.71			28.9	28.9	###
2025-May-23 Fri	###	40.4	###	###			###	###	0.0
2025-May-22 Thu	###	###	###	40.4			###	###	2.9
2025-May-21 Wed	###	###	###	###			19.4	19.4	0.0
2025-May-20 Tue	###	###	###	41.43	2,155,985	0	67.6	67.6	###
2025-May-19 Mon	41.46	41.46	40.43	###	1,422,427	58,241,273	###	###	0.0
2025-May-16 Fri	41.28	41.72	###	41.72	1,270,625	###	###	###	###
2025-May-15 Thu	###	###	###	###			###	###	0.0
2025-May-14 Wed	40.25	###	###	###	1,707,640	0	###	###	0.0
2025-May-13 Tue	###	40.21	39.29	###	1,154,383	45,886,724	###	###	0.0
2025-May-12 Mon	###	40.4	39.45	39.45			###	###	2.8
2025-May-09 Fri	###	###	###	39.5			76.2	76.2	###
2025-May-08 Thu	38.26	39.78	38.22	###			###	###	0.0
2025-May-07 Wed	38.8	38.8	37.87	###			18.5	18.5	0.0
2025-May-06 Tue	38.71	###	38.45	###	1,747,526	33,596,187	68.6	68.6	0.0
2025-May-05 Mon	39.47	40.26	38.84	###			32.9	32.9	0.0
2025-May-02 Fri	###	###	###	###	2,040,155	0	###	###	0.0
2025-May-01 Thu	###	41.88	40.77	###			70.6	70.6	0.0
2025-Apr-30 Wed	###	40.78	39.21	40.72			85.6	85.6	2.9
2025-Apr-29 Tue	39.72	###	39.55	40.25			71.3	71.3	2.9
2025-Apr-28 Mon	40.49	40.49	39.5	39.5	2,157,175	###	###	###	###
2025-Apr-24 Thu	###	39.445	###	39.27			###	###	###
2025-Apr-23 Wed	###	39.26	38.375	###			66.8	66.8	0.0
2025-Apr-22 Tue	37.78	###	###	###	1,903,452	0	38.3	38.3	0.0
2025-Apr-17 Thu	###	###	37.82	###	2,112,374	###	###	###	0.0
2025-Apr-16 Wed	37.58	###	37.5	37.8			###	###	2.7
2025-Apr-15 Tue	###	38.23	###	37.47			###	###	###
2025-Apr-14 Mon	###	37.8	###	37.21	1,428,624	###	65.1	65.1	2.7
2025-Apr-11 Fri	###	###	###	###			74.9	74.9	0.0
2025-Apr-10 Thu	38.7	###	###	37.22	1,702,051	0	17.5	17.5	2.7
2025-Apr-09 Wed	###	###	###	###			84.1	84.1	0.0
2025-Apr-08 Tue	34.5	###	###	###			78.9	78.9	0.0
2025-Apr-07 Mon	###	34.8	###	###	2,692,022	46,841,182	84.6	84.6	0.0
2025-Apr-04 Fri	###	###	###	###			26.0	26.0	0.0
2025-Apr-03 Thu	38.21	38.44	###	###			###	###	0.0
2025-Apr-02 Wed	38.8	###	###	###			###	###	0.0
2025-Apr-01 Tue	###	40.5	###	39.79	1,851,051	37,483,782	###	###	2.8
2025-Mar-31 Mon	39.83	###	###	###	1,528,285	0	###	###	0.0
2025-Mar-28 Fri	39.83	40.5	###	40.21	846,227	###	72.7	72.7	2.9
2025-Mar-27 Thu	###	###	39.21	39.74	960,448	18,829,583	71.6	71.6	2.8
2025-Mar-26 Wed	40.2	###	39.8	###	1,422,681	28,311,351	###	###	0.0
2025-Mar-25 Tue	###	###	39.71	39.82	956,670	18,994,682	33.1	33.1	2.8
2025-Mar-24 Mon	###	###	39.51	###			###	###	0.0
2025-Mar-21 Fri	39.5	###	###	###			85.9	85.9	0.0
2025-Mar-20 Thu	38.88	39.75	###	39.2	2,103,677	41,810,580	###	###	2.8
2025-Mar-19 Wed	###	38.78	38.155	###			70.5	70.5	0.0
2025-Mar-18 Tue	38.58	###	38.47	38.54	1,143,788	###	36.8	36.8	2.8
2025-Mar-17 Mon	###	###	37.23	38.26	1,190,379	###	###	###	2.7
2025-Mar-14 Fri	37.7	37.82	###	37.54			25.0	25.0	###
2025-Mar-13 Thu	38.45	38.45	36.89	###	2,336,324	88,009,325	###	###	0.0
2025-Mar-12 Wed	38.25	38.49	###	37.73			###	###	###
2025-Mar-11 Tue	###	40.28	38.79	###	1,967,252	###	###	###	0.0
2025-Mar-10 Mon	###	40.57	###	###			73.8	73.8	0.0
2025-Mar-07 Fri	###	40.75	39.75	39.84	1,267,383	###	###	###	2.8
2025-Mar-06 Thu	41.23	41.28	40.77	40.81			24.0	24.0	###
2025-Mar-05 Wed	###	###	40.52	###	1,730,321	###	76.9	76.9	0.0
2025-Mar-04 Tue	41.51	###	###	41.42			42.4	42.4	3.0
2025-Mar-03 Mon	###	41.81	###	41.81	1,553,524	###	###	###	###
2025-Feb-28 Fri	###	41.23	###	###	2,589,378	53,380,027	76.6	76.6	0.0
2025-Feb-27 Thu	###	###	40.88	41.24	1,028,042	21,013,178	###	###	2.9
2025-Feb-26 Wed	40.8	41.2	###	41.2	1,456,857	30,011,254	79.5	79.5	2.9
2025-Feb-25 Tue	###	###	41.2	41.58			###	###	###
2025-Feb-24 Mon	42	###	41.7	41.86	1,259,844	26,267,747	37.9	37.9	###
2025-Feb-21 Fri	###	###	41.84	###			###	###	0.0
2025-Feb-20 Thu	42.29	43.23	42.29	###			83.4	83.4	0.0
2025-Feb-19 Wed	###	42.7	41.57	42.59			###	###	3.0
2025-Feb-18 Tue	42.81	###	41.86	###			###	###	0.0
2025-Feb-17 Mon	###	43	41.88	###	1,118,529	47,470,370	###	###	0.0
2025-Feb-14 Fri	###	###	41.82	42.51			71.5	71.5	###
2025-Feb-13 Thu	41.2	42.57	40.24	42.57			87.8	87.8	###
2025-Feb-12 Wed	###	###	###	41.53			96.6	96.6	###
2025-Feb-11 Tue	35.84	36.46	35.72	###	1,440,485	###	###	###	0.0
2025-Feb-10 Mon	###	35.88	###	35.47	839,921	15,068,182	###	###	###
2025-Feb-07 Fri	###	###	###	35.22	767,721	0	###	###	2.5
2025-Feb-06 Thu	###	35.45	###	35.22			29.2	29.2	2.5
2025-Feb-05 Wed	34.53	###	34.41	34.8	1,718,320	###	###	###	2.5
2025-Feb-04 Tue	###	###	###	###	1,388,372	0	19.6	19.6	0.0
2025-Feb-03 Mon	###	34.83	34.25	###	956,124	33,024,522	83.3	83.3	0.0
2025-Jan-31 Fri	###	###	34.81	###	1,251,477	21,781,957	65.4	65.4	0.0
2025-Jan-30 Thu	###	###	34.71	###	648,354	11,252,183	###	###	0.0
2025-Jan-29 Wed	###	34.77	###	34.7			59.5	59.5	2.5
2025-Jan-28 Tue	###	34.45	###	34.4			###	###	2.5
2025-Jan-24 Fri	34.51	###	34.28	34.51			65.5	65.5	###
2025-Jan-23 Thu	###	34.72	###	34.21			29.2	29.2	###
2025-Jan-22 Wed	34.26	34.45	###	34.43			###	###	###
2025-Jan-21 Tue	###	###	###	33.83	886,127	0	31.4	31.4	###
2025-Jan-20 Mon	34.24	34.5	###	###	526,928	###	38.7	38.7	0.0
2025-Jan-17 Fri	33.81	###	###	34.24	945,780	0	75.4	75.4	2.4
2025-Jan-16 Thu	33.45	33.85	###	33.83			79.3	79.3	###
2025-Jan-15 Wed	34.44	###	33.86	###			###	###	0.0
2025-Jan-14 Tue	###	###	###	###			78.4	78.4	0.0
2025-Jan-13 Mon	###	###	###	###			83.6	83.6	0.0
2025-Jan-10 Fri	33.83	33.86	33.52	###			###	###	0.0
2025-Jan-09 Thu	34.25	34.51	###	33.58	1,653,871	28,537,544	###	###	2.4
2025-Jan-08 Wed	34.43	34.77	###	34.77			74.3	74.3	###
2025-Jan-07 Tue	###	###	34.89	###	850,253	###	72.0	72.0	0.0
2025-Jan-06 Mon	###	###	34.44	###			###	###	0.0
2025-Jan-03 Fri	33.81	###	33.81	###	557,570	9,425,720	83.6	83.6	0.0
2025-Jan-02 Thu	###	###	33.74	###	418,771	###	64.9	64.9	0.0
2024-Dec-31 Tue	###	###	33.86	###	362,356	6,134,687	###	###	0.0
2024-Dec-30 Mon	###	###	###	34.2			73.1	73.1	2.4
2024-Dec-27 Fri	###	34.27	###	34.26	493,440	###	64.4	64.4	2.4
2024-Dec-24 Tue	###	###	33.56	33.83			24.4	24.4	###
2024-Dec-23 Mon	33.5	###	33.46	###			71.7	71.7	0.0
2024-Dec-20 Fri	33.51	###	33.21	33.58			71.7	71.7	2.4
2024-Dec-19 Thu	33.75	###	###	33.5			###	###	2.4
2024-Dec-18 Wed	###	###	###	33.78			###	###	2.4
2024-Dec-17 Tue	###	33.21	32.77	###			64.9	64.9	0.0
2024-Dec-16 Mon	###	33.44	###	###	1,648,852	###	###	###	0.0
2024-Dec-13 Fri	###	###	###	###			###	###	0.0
2024-Dec-12 Thu	###	###	###	32.54			###	###	2.3
2024-Dec-11 Wed	###	###	###	###	1,775,440	0	14.4	14.4	0.0
2024-Dec-10 Tue	33.53	33.8	###	###			###	###	0.0
2024-Dec-09 Mon	###	33.59	###	33.4			74.4	74.4	2.4
2024-Dec-06 Fri	32.85	33.27	32.85	###	908,088	30,021,389	###	###	0.0
2024-Dec-05 Thu	33.5	33.54	###	###	1,184,654	19,866,647	27.8	27.8	0.0
2024-Dec-04 Wed	###	33.4	32.73	33.24	1,360,859	###	71.3	71.3	2.4
2024-Dec-03 Tue	32.29	32.88	32.23	32.88	1,472,248	###	###	###	2.3
2024-Dec-02 Mon	###	###	31.83	###			###	###	0.0
2024-Nov-29 Fri	31.75	###	31.5	31.89			69.1	69.1	2.3
2024-Nov-28 Thu	###	###	###	31.76			73.7	73.7	2.3
2024-Nov-27 Wed	###	31.89	###	31.73	1,277,283	20,366,277	###	###	###
2024-Nov-26 Tue	###	32.22	###	###			14.9	14.9	0.0
2024-Nov-25 Mon	###	32.225	31.7	###			###	###	0.0
2024-Nov-22 Fri	###	31.76	30.87	31.7			###	###	2.3
2024-Nov-21 Thu	###	31.2	30.74	30.86	1,210,026	###	###	###	2.2
2024-Nov-20 Wed	30.77	###	###	30.77	838,058	0	78.3	78.3	2.2
2024-Nov-19 Tue	###	31.23	30.5	###	950,389	29,333,756	71.9	71.9	0.0
2024-Nov-18 Mon	###	30.59	###	30.45	926,579	14,172,025	75.9	75.9	2.2
2024-Nov-15 Fri	29.85	30.71	29.72	30.22	1,237,674	###	###	###	2.2
2024-Nov-14 Thu	###	###	###	29.58			79.5	79.5	2.1
2024-Nov-13 Wed	29	###	28.85	29.2			###	###	2.1
2024-Nov-12 Tue	29.2	###	###	29.23			###	###	2.1
2024-Nov-11 Mon	28.86	29.22	###	###	1,165,986	17,035,055	###	###	0.0
2024-Nov-08 Fri	###	29.58	28.81	28.81	1,598,853	###	25.4	25.4	2.1
2024-Nov-07 Thu	28.57	29.22	###	29.22	2,539,470	37,101,656	88.6	88.6	2.1
2024-Nov-06 Wed	26.71	###	###	27.54			###	###	2.0
2024-Nov-05 Tue	26.49	26.59	###	26.59			76.5	76.5	###
2024-Nov-04 Mon	26.5	###	26.4	26.5			73.8	73.8	1.9
2024-Nov-01 Fri	###	26.49	###	26.22	728,123	9,643,989	###	###	1.9
2024-Oct-31 Thu	26.53	26.58	26.25	###			###	###	0.0
2024-Oct-30 Wed	26.53	26.7	###	26.41			###	###	###
2024-Oct-29 Tue	26.41	26.79	###	###			###	###	0.0
2024-Oct-28 Mon	26.26	###	###	###	743,284	0	72.4	72.4	0.0
2024-Oct-25 Fri	26.49	26.56	###	26.23			###	###	###
2024-Oct-24 Thu	26.47	###	###	26.48			###	###	###
2024-Oct-23 Wed	###	26.53	26.27	26.49	724,420	19,124,688	###	###	1.9
2024-Oct-22 Tue	26.44	26.59	26.25	26.4			###	###	1.9
2024-Oct-21 Mon	26.43	###	###	26.53	963,958	0	###	###	###
2024-Oct-18 Fri	26.29	26.44	###	###	1,240,674	###	74.1	74.1	0.0
2024-Oct-17 Thu	###	26.48	###	26.25	1,347,021	17,834,558	67.6	67.6	1.9
2024-Oct-16 Wed	###	###	25.84	###			40.6	40.6	0.0
2024-Oct-15 Tue	###	26.58	###	26.21	1,739,271	###	27.5	27.5	1.9
2024-Oct-14 Mon	26.22	26.42	###	26.27			###	###	###
2024-Oct-11 Fri	###	26.28	###	###			###	###	0.0
2024-Oct-10 Thu	###	26.5	###	26.27			28.0	28.0	###
2024-Oct-09 Wed	###	26.48	###	###	1,079,679	14,294,949	###	###	0.0
2024-Oct-08 Tue	###	###	25.81	###	1,273,950	16,440,324	###	###	0.0
2024-Oct-07 Mon	25.47	###	25.47	25.76			74.7	74.7	1.8
2024-Oct-04 Fri	###	25.4	###	25.4	1,678,427	21,316,022	###	###	1.8
2024-Oct-03 Thu	###	###	24.74	###	1,487,952	###	###	###	0.0
2024-Oct-02 Wed	25.23	25.325	24.85	###			26.4	26.4	0.0
2024-Oct-01 Tue	25.26	25.52	###	###			###	###	0.0
2024-Sep-30 Mon	###	25.27	###	25.27			###	###	###
2024-Sep-27 Fri	###	###	24.85	25			###	###	1.8
2024-Sep-26 Thu	24.87	###	24.85	###			64.0	64.0	0.0
2024-Sep-25 Wed	25.2	25.21	###	###			###	###	0.0
2024-Sep-24 Tue	25.45	###	###	###	2,209,578	0	20.4	20.4	0.0
2024-Sep-23 Mon	###	25.81	###	25.45	1,812,358	23,388,479	###	###	1.8
2024-Sep-20 Fri	25.77	25.89	###	25.41	4,618,524	###	###	###	###
2024-Sep-19 Thu	###	###	25.83	###	3,681,557	###	###	###	0.0
2024-Sep-18 Wed	###	27.42	###	###			###	###	0.0
2024-Sep-17 Tue	27.46	27.78	27.2	27.43			35.7	35.7	###
2024-Sep-16 Mon	###	###	27.72	27.73	1,740,821	24,127,779	25.8	25.8	###
2024-Sep-13 Fri	###	28.26	27.89	###			###	###	0.0
2024-Sep-12 Thu	27.59	###	27.57	27.73	1,462,344	###	63.1	63.1	###
2024-Sep-11 Wed	27.73	###	27.2	###	1,530,824	###	###	###	0.0
2024-Sep-10 Tue	###	###	###	27.78	1,585,046	0	###	###	2.0
2024-Sep-09 Mon	28	28.2	27.86	###			64.6	64.6	0.0
2024-Sep-06 Fri	27.7	28.24	27.7	28.21			###	###	###
2024-Sep-05 Thu	28.23	###	27.77	###			31.5	31.5	0.0
2024-Sep-04 Wed	28	28.4	28	28.26			81.7	81.7	2.0
2024-Sep-03 Tue	###	28.44	###	###	1,749,326	###	32.6	32.6	0.0
2024-Sep-02 Mon	###	###	###	28.46			71.6	71.6	2.0
2024-Aug-30 Fri	28.43	###	###	28.43	2,209,849	0	56.8	56.8	###
2024-Aug-29 Thu	###	###	28	###			75.5	75.5	0.0
2024-Aug-28 Wed	###	###	27.72	###	1,488,342	20,628,420	70.5	70.5	0.0
2024-Aug-27 Tue	28.25	###	27.885	###			28.9	28.9	0.0
2024-Aug-26 Mon	28.23	28.49	###	###			###	###	0.0
2024-Aug-23 Fri	###	28.24	###	28.21	781,556	11,035,570	###	###	###
2024-Aug-22 Thu	###	28.5	###	28.29	1,184,827	16,883,784	73.7	73.7	###
2024-Aug-21 Wed	27.8	###	27.72	###			69.2	69.2	0.0
2024-Aug-20 Tue	28.2	###	27.87	###			###	###	0.0
2024-Aug-19 Mon	###	28.76	28	###	1,196,225	###	81.2	81.2	0.0
2024-Aug-16 Fri	27.7	###	27.55	###	1,763,820	24,296,620	82.5	82.5	0.0
2024-Aug-15 Thu	27	###	###	27.72	1,827,843	0	###	###	###
2024-Aug-14 Wed	26.7	###	26.7	###			75.8	75.8	0.0
2024-Aug-13 Tue	26.51	27	26.41	###	927,652	24,772,946	82.9	82.9	0.0
2024-Aug-12 Mon	26.77	###	26.56	26.56	647,684	8,601,243	29.4	29.4	1.9
2024-Aug-09 Fri	26.25	###	###	26.46			70.6	70.6	1.9
2024-Aug-08 Thu	26	###	25.8	###			76.3	76.3	0.0
2024-Aug-07 Wed	###	###	###	###			82.6	82.6	0.0
2024-Aug-06 Tue	###	25.74	###	25.47			61.0	61.0	###
2024-Aug-05 Mon	26.4	###	25.29	25.29	2,508,547	31,720,576	###	###	###
2024-Aug-02 Fri	###	27.42	###	###			33.0	33.0	0.0
2024-Aug-01 Thu	27.78	###	###	27.74	1,120,072	0	37.2	37.2	###
2024-Jul-31 Wed	28.2	28.29	###	###	1,702,551	24,082,583	18.4	18.4	0.0
2024-Jul-30 Tue	27.89	###	27.78	###	1,029,445	###	###	###	0.0
2024-Jul-29 Mon	###	###	27.5	###			###	###	0.0
2024-Jul-26 Fri	27.41	###	###	27.5			###	###	2.0
2024-Jul-25 Thu	27.23	###	###	27.22			###	###	1.9
2024-Jul-24 Wed	###	###	###	###			86.4	86.4	0.0
2024-Jul-23 Tue	###	26.72	###	###			84.2	84.2	0.0
2024-Jul-22 Mon	###	26.2	###	###	1,475,871	###	76.1	76.1	0.0
2024-Jul-19 Fri	26.41	26.54	###	26.2	1,446,778	19,198,744	###	###	###
2024-Jul-18 Thu	###	26.55	###	26.49			###	###	1.9
2024-Jul-17 Wed	26.21	26.56	###	26.29			69.0	69.0	1.9
2024-Jul-16 Tue	26.4	26.56	###	26.25	1,367,043	###	###	###	1.9
2024-Jul-15 Mon	26.46	###	###	26.24	1,237,878	0	###	###	1.9
2024-Jul-12 Fri	###	27.2	###	26.2			8.9	8.9	###
2024-Jul-11 Thu	27.22	27.47	27.22	27.25			###	###	###
2024-Jul-10 Wed	26.86	###	26.73	###			###	###	0.0
2024-Jul-09 Tue	26.7	###	###	26.86	1,278,085	0	75.2	75.2	1.9
2024-Jul-08 Mon	26.4	26.75	26.26	26.57			###	###	1.9
2024-Jul-05 Fri	26.74	26.74	###	26.53			###	###	###
2024-Jul-04 Thu	26.58	26.85	26.56	26.76			###	###	###
2024-Jul-03 Wed	26.5	26.55	###	###			29.1	29.1	0.0
2024-Jul-02 Tue	###	###	###	26.4	1,041,985	0	70.9	70.9	1.9
2024-Jul-01 Mon	###	26.57	26.2	26.47			###	###	###
2024-Jun-28 Fri	26.58	###	26.28	###			27.1	27.1	0.0
2024-Jun-27 Thu	###	###	25.75	###			###	###	0.0
2024-Jun-26 Wed	###	26.4	25.74	###	1,906,423	49,700,447	77.1	77.1	0.0
2024-Jun-25 Tue	26.5	###	###	###			30.1	30.1	0.0
2024-Jun-24 Mon	26.5	###	26.48	26.55			###	###	###
2024-Jun-21 Fri	###	###	###	26.4	3,572,671	0	28.0	28.0	1.9
2024-Jun-20 Thu	###	###	###	26.76	1,417,341	0	26.1	26.1	###
2024-Jun-19 Wed	###	###	26.42	###			###	###	0.0
2024-Jun-18 Tue	###	27.23	26.76	###	858,279	23,169,241	74.2	74.2	0.0
2024-Jun-17 Mon	###	###	26.48	26.74			77.2	77.2	###
2024-Jun-14 Fri	26.84	26.945	###	26.47	1,202,523	###	###	###	###
2024-Jun-13 Thu	###	###	26.48	###			82.5	82.5	0.0
2024-Jun-12 Wed	###	###	26.58	###			###	###	0.0
2024-Jun-11 Tue	###	###	26.71	26.87	1,469,771	###	###	###	###
2024-Jun-07 Fri	###	###	26.75	###	1,011,648	###	###	###	0.0
2024-Jun-06 Thu	26.79	###	26.72	###			###	###	0.0
2024-Jun-05 Wed	###	26.88	26.53	###			###	###	0.0
2024-Jun-04 Tue	###	26.925	26.47	26.48			28.6	28.6	###
2024-Jun-03 Mon	###	###	26.57	26.81			###	###	###
2024-May-31 Fri	26.24	26.59	26.24	26.54			74.6	74.6	1.9
2024-May-30 Thu	###	26.23	###	###	1,524,083	19,988,348	###	###	0.0
2024-May-29 Wed	26.49	26.57	25.81	###			29.0	29.0	0.0
2024-May-28 Tue	27	###	26.83	26.86			###	###	1.9
2024-May-27 Mon	###	###	26.8	###	1,739,121	23,304,221	###	###	0.0
2024-May-24 Fri	###	###	26.58	26.7			###	###	1.9
2024-May-23 Thu	###	27.21	26.73	###			74.8	74.8	0.0
2024-May-22 Wed	26.78	###	26.74	###	1,289,451	17,239,959	###	###	0.0
2024-May-21 Tue	###	26.82	26.25	26.71			###	###	1.9
2024-May-20 Mon	###	###	26.28	###	1,154,085	15,164,676	###	###	0.0
2024-May-17 Fri	###	###	###	###			35.4	35.4	0.0
2024-May-16 Thu	###	###	###	###			19.0	19.0	0.0
2024-May-15 Wed	###	###	26.83	26.86			###	###	1.9
2024-May-14 Tue	###	27.24	26.84	26.89			35.0	35.0	###
2024-May-13 Mon	26.84	27.22	26.84	###	852,049	23,030,884	###	###	0.0
2024-May-10 Fri	###	###	26.77	26.77			29.2	29.2	1.9
2024-May-09 Thu	###	###	###	26.72			36.0	36.0	1.9
2024-May-08 Wed	###	###	###	26.87			###	###	###
2024-May-07 Tue	26.47	26.71	26.27	26.71	1,300,885	34,460,443	70.7	70.7	1.9
2024-May-06 Mon	###	###	###	26.26	1,309,757	0	33.6	33.6	1.9
2024-May-03 Fri	26.5	###	25.885	26.5	1,134,682	14,685,621	###	###	1.9
2024-May-02 Thu	26.75	###	26.58	###			###	###	0.0
2024-May-01 Wed	###	###	26.74	26.74	1,513,523	###	###	###	###
2024-Apr-30 Tue	###	27.42	###	27.23			67.7	67.7	1.9
2024-Apr-29 Mon	27	###	###	###			64.9	64.9	0.0
2024-Apr-26 Fri	###	27.5	26.86	27			27.2	27.2	1.9
2024-Apr-24 Wed	27.45	27.55	27.22	27.48	1,968,070	###	71.1	71.1	2.0
2024-Apr-23 Tue	###	27.84	27.53	###	2,311,525	###	###	###	0.0
2024-Apr-22 Mon	###	###	27.87	###	679,477	###	28.4	28.4	0.0
2024-Apr-19 Fri	###	###	###	###			###	###	0.0
2024-Apr-18 Thu	###	###	###	###			75.7	75.7	0.0
2024-Apr-17 Wed	27.75	###	27.49	27.74			###	###	###
2024-Apr-16 Tue	27.89	###	###	27.86			52.3	52.3	###
2024-Apr-15 Mon	###	###	27.875	###			35.1	35.1	0.0
2024-Apr-12 Fri	###	###	27.8	28.24			72.2	72.2	2.0
2024-Apr-11 Thu	###	28.21	###	###	4,361,849	61,523,880	89.6	89.6	0.0
2024-Apr-10 Wed	26.48	###	26.43	###	1,374,243	18,160,621	###	###	0.0
2024-Apr-09 Tue	25.81	26.49	25.75	26.43	1,861,541	48,623,450	84.5	84.5	1.9
2024-Apr-08 Mon	###	26.26	25.85	25.88	1,060,789	27,638,857	###	###	1.8
2024-Apr-05 Fri	26.56	26.77	###	26.2	1,170,575	15,668,146	21.6	21.6	###
2024-Apr-04 Thu	26.53	###	26.45	26.83	818,154	10,820,086	###	###	###
2024-Apr-03 Wed	###	###	###	26.42			###	###	1.9
2024-Apr-02 Tue	###	###	###	26.23	1,240,626	0	67.9	67.9	###
2024-Mar-28 Thu	###	###	###	###	963,687	0	25.6	25.6	0.0
2024-Mar-27 Wed	###	###	25.59	###			74.6	74.6	0.0
2024-Mar-26 Tue	25.4	###	###	###	1,027,153	0	###	###	0.0
2024-Mar-25 Mon	###	25.73	25.52	25.57			31.2	31.2	###
2024-Mar-22 Fri	###	###	###	###	1,521,677	0	70.7	70.7	0.0
2024-Mar-21 Thu	###	###	###	###			###	###	0.0
2024-Mar-20 Wed	###	25.48	###	25.21			75.1	75.1	###
2024-Mar-19 Tue	###	###	24.84	###	1,654,944	###	###	###	0.0
2024-Mar-18 Mon	###	25	24.49	###	844,951	###	80.5	80.5	0.0
2024-Mar-15 Fri	###	24.78	24.42	24.72			###	###	1.8
2024-Mar-14 Thu	24.82	24.88	24.52	24.78			35.8	35.8	1.8
2024-Mar-13 Wed	###	###	24.75	24.88	1,865,443	23,084,857	###	###	1.8
2024-Mar-12 Tue	###	25.4	###	###	1,043,584	###	###	###	0.0
2024-Mar-11 Mon	###	###	25.23	25.44			75.7	75.7	1.8
2024-Mar-08 Fri	25.46	25.55	25.2	25.5			###	###	###
2024-Mar-07 Thu	###	###	25.47	25.51			###	###	1.8
2024-Mar-06 Wed	25.48	25.72	###	###			###	###	0.0
2024-Mar-05 Tue	###	###	25.425	25.55			36.5	36.5	1.8
2024-Mar-04 Mon	25.71	25.84	###	25.58	702,851	###	###	###	1.8
2024-Mar-01 Fri	###	###	25.8	25.89			###	###	###
2024-Feb-29 Thu	26	###	25.83	###			###	###	0.0
2024-Feb-28 Wed	25.7	25.885	###	25.73	1,299,084	###	###	###	1.8
2024-Feb-27 Tue	###	###	###	###	1,189,255	0	79.6	79.6	0.0
2024-Feb-26 Mon	25.7	25.72	25.46	25.53			###	###	###
2024-Feb-23 Fri	25.7	###	###	25.72			###	###	1.8
2024-Feb-22 Thu	25.82	25.88	25.59	###	846,242	###	###	###	0.0
2024-Feb-21 Wed	###	###	25.78	25.86			###	###	1.8
2024-Feb-20 Tue	###	###	25.74	###			###	###	0.0
2024-Feb-19 Mon	26.2	26.5	###	###	539,829	###	###	###	0.0
2024-Feb-16 Fri	###	26.44	###	26.21	919,484	12,155,578	###	###	1.9
2024-Feb-15 Thu	###	26.27	###	###	1,439,021	18,901,540	###	###	0.0
2024-Feb-14 Wed	###	26.42	24.76	26.29	2,179,120	55,763,680	###	###	1.9
2024-Feb-13 Tue	###	25.25	###	###	1,230,458	###	33.1	33.1	0.0
2024-Feb-12 Mon	25.21	25.43	###	25.21			73.2	73.2	###
2024-Feb-09 Fri	###	###	###	###			77.4	77.4	0.0
2024-Feb-08 Thu	###	###	24.8	24.85	686,689	8,514,943	###	###	1.8
2024-Feb-07 Wed	24.89	###	24.77	24.89			64.4	64.4	1.8
2024-Feb-06 Tue	24.56	24.78	24.28	24.78			75.8	75.8	1.8
2024-Feb-05 Mon	24.76	###	###	###			42.0	42.0	0.0
2024-Feb-02 Fri	###	###	###	24.76			23.5	23.5	1.8
2024-Feb-01 Thu	###	25.45	24.55	24.74	1,449,548	###	###	###	1.8
2024-Jan-31 Wed	###	###	25.075	###			72.7	72.7	0.0
2024-Jan-30 Tue	25.72	25.75	###	25.27			###	###	###
2024-Jan-29 Mon	25.82	25.87	25.56	###			34.5	34.5	0.0
2024-Jan-25 Thu	25.76	25.77	###	25.55	1,132,678	14,594,556	25.0	25.0	1.8
2024-Jan-24 Wed	25.8	###	25.55	25.59			25.8	25.8	1.8
2024-Jan-23 Tue	25.89	###	25.71	25.8	1,272,257	###	35.9	35.9	1.8
2024-Jan-22 Mon	25.56	25.86	25.44	25.86			###	###	1.8
2024-Jan-19 Fri	25.44	25.58	25.25	25.48			###	###	1.8
2024-Jan-18 Thu	###	###	###	25.25	1,649,842	0	###	###	###
2024-Jan-17 Wed	24.8	25.28	24.75	25.28			###	###	1.8
2024-Jan-16 Tue	24.73	24.88	24.55	24.83	670,449	16,570,147	78.9	78.9	###
2024-Jan-15 Mon	24.84	###	24.84	###	441,975	5,489,329	73.9	73.9	0.0
2024-Jan-12 Fri	###	###	24.75	24.86			###	###	1.8
2024-Jan-11 Thu	24.86	###	24.78	###	1,173,678	14,541,870	###	###	0.0
2024-Jan-10 Wed	24.73	24.76	24.54	###			###	###	0.0
2024-Jan-09 Tue	24.79	###	###	24.7	856,855	0	33.5	33.5	1.8
2024-Jan-08 Mon	24.73	24.78	24.47	24.57			39.5	39.5	1.8
2024-Jan-05 Fri	24.49	###	24.4	###	1,229,970	###	76.9	76.9	0.0
2024-Jan-04 Thu	24.49	24.49	24.25	###	958,541	23,359,644	28.5	28.5	0.0
2024-Jan-03 Wed	###	24.43	24.185	24.26	804,187	19,547,775	###	###	1.7
2024-Jan-02 Tue	24.42	24.47	###	24.43			66.6	66.6	1.7
2023-Dec-29 Fri	24.42	24.49	24.2	###			###	###	0.0
2023-Dec-28 Thu	###	###	###	###			76.2	76.2	0.0
2023-Dec-27 Wed	24.22	###	###	###			26.9	26.9	0.0
2023-Dec-22 Fri	24.26	###	###	###			###	###	0.0
2023-Dec-21 Thu	###	24.46	###	24.28			###	###	1.7
2023-Dec-20 Wed	23.79	###	23.745	###			###	###	0.0
2023-Dec-19 Tue	23.52	23.86	23.42	23.83	1,213,776	###	###	###	1.7
2023-Dec-18 Mon	###	23.84	23.42	23.45			###	###	1.7
2023-Dec-15 Fri	23.47	23.72	###	23.46			34.2	34.2	1.7
2023-Dec-14 Thu	23.4	###	23.26	23.4			###	###	###
2023-Dec-13 Wed	23.7	23.83	23.52	23.7	1,408,074	33,336,151	69.0	69.0	1.7
2023-Dec-12 Tue	23.83	###	23.51	###	2,103,275	###	###	###	0.0
2023-Dec-11 Mon	23.8	###	###	###	1,633,487	0	79.3	79.3	0.0
2023-Dec-08 Fri	###	23.79	23.28	###			###	###	0.0
2023-Dec-07 Thu	23.76	23.88	23.52	23.57	2,597,524	###	30.1	30.1	###
2023-Dec-06 Wed	###	###	###	23.59	2,290,643	0	79.9	79.9	1.7
2023-Dec-05 Tue	###	23.46	22.87	22.89			27.2	27.2	###
2023-Dec-04 Mon	###	23.71	23.28	###			29.3	29.3	0.0
2023-Dec-01 Fri	23.73	23.81	###	23.44	1,479,121	###	25.8	25.8	1.7
2023-Nov-30 Thu	23.24	###	###	###	5,873,641	0	###	###	0.0
2023-Nov-29 Wed	23.42	23.52	23.26	23.28			###	###	1.7
2023-Nov-28 Tue	23.52	###	23.46	23.46	1,467,372	17,212,273	###	###	1.7
2023-Nov-27 Mon	23.72	###	23.51	23.57	1,074,854	###	###	###	###
2023-Nov-24 Fri	23.5	###	23.44	23.51			67.9	67.9	###
2023-Nov-23 Thu	###	23.44	###	###			83.7	83.7	0.0
2023-Nov-22 Wed	###	###	###	23.26	1,061,075	0	82.3	82.3	###
2023-Nov-21 Tue	###	23.47	22.88	###			###	###	0.0
2023-Nov-20 Mon	23.7	23.82	23.23	###	1,791,858	42,153,459	28.5	28.5	0.0
2023-Nov-17 Fri	###	23.78	23.53	###			###	###	0.0
2023-Nov-16 Thu	23.56	23.82	23.45	###			74.7	74.7	0.0
2023-Nov-15 Wed	###	24.76	23.4	23.42			16.1	16.1	1.7
2023-Nov-14 Tue	###	25.23	24.74	24.78	1,135,929	28,381,186	###	###	1.8
2023-Nov-13 Mon	###	###	24.76	###	719,824	8,911,421	79.2	79.2	0.0
2023-Nov-10 Fri	24.72	###	24.58	24.82	673,449	8,276,688	72.1	72.1	1.8
2023-Nov-09 Thu	24.5	###	24.26	###	1,750,329	###	###	###	0.0
2023-Nov-08 Wed	###	24.49	23.52	24.49			85.7	85.7	###
2023-Nov-07 Tue	###	24.41	23.8	23.88	2,354,582	###	17.6	17.6	1.7
2023-Nov-06 Mon	###	###	###	24.41			###	###	###
2023-Nov-03 Fri	###	25.2	###	###	1,529,083	19,266,445	64.7	64.7	0.0
2023-Nov-02 Thu	###	25.22	###	24.78			###	###	1.8
2023-Nov-01 Wed	24.86	###	###	###	1,147,180	0	75.1	75.1	0.0
2023-Oct-31 Tue	###	24.82	###	24.79			75.5	75.5	###
2023-Oct-30 Mon	24.49	24.79	###	24.58	851,683	###	72.1	72.1	1.8
2023-Oct-27 Fri	24.76	###	###	24.88	1,046,678	0	###	###	1.8
2023-Oct-26 Thu	###	25.28	24.53	###			23.6	23.6	0.0
2023-Oct-25 Wed	###	###	###	###	1,165,140	0	###	###	0.0
2023-Oct-24 Tue	25.25	25.55	###	25.26			###	###	1.8
2023-Oct-23 Mon	25.8	25.8	###	###	1,119,426	###	###	###	0.0
2023-Oct-20 Fri	25.85	###	25.77	###			74.6	74.6	0.0
2023-Oct-19 Thu	###	26.28	25.775	###	1,280,854	33,337,427	###	###	0.0
2023-Oct-18 Wed	26.24	26.42	###	###	1,176,178	###	###	###	0.0
2023-Oct-17 Tue	###	###	26	###			###	###	0.0
2023-Oct-16 Mon	###	26.2	###	###			39.9	39.9	0.0
2023-Oct-13 Fri	###	26.42	26	26.21			76.2	76.2	1.9
2023-Oct-12 Thu	###	###	25.84	###			###	###	0.0
2023-Oct-11 Wed	25.45	25.82	25.4	25.82	1,656,444	###	78.5	78.5	1.8
2023-Oct-10 Tue	25.81	25.81	25.28	25.4			20.3	20.3	1.8
2023-Oct-09 Mon	25.5	###	###	25.56			###	###	1.8
2023-Oct-06 Fri	25.86	26	25.58	25.7			32.9	32.9	1.8
2023-Oct-05 Thu	25.83	###	###	###	1,692,770	0	###	###	0.0
2023-Oct-04 Wed	###	26.2	25.545	25.86	2,429,481	62,856,747	36.9	36.9	1.8
2023-Oct-03 Tue	26.21	###	###	25.82			28.3	28.3	1.8
2023-Oct-02 Mon	###	###	25.74	25.81	597,188	###	30.7	30.7	###
2023-Sep-29 Fri	26	26.21	###	###	1,359,826	###	31.3	31.3	0.0
2023-Sep-28 Thu	###	###	25.955	###			69.7	69.7	0.0
2023-Sep-27 Wed	###	###	###	###	1,140,079	0	###	###	0.0
2023-Sep-26 Tue	26.24	###	###	###			78.1	78.1	0.0
2023-Sep-25 Mon	###	26.44	###	26.23	952,076	12,586,444	###	###	###
2023-Sep-22 Fri	25.79	###	###	###	1,518,182	0	###	###	0.0
2023-Sep-21 Thu	###	###	###	###			###	###	0.0
2023-Sep-20 Wed	25.83	###	###	###			77.6	77.6	0.0
2023-Sep-19 Tue	###	###	###	25.49			24.0	24.0	###
2023-Sep-18 Mon	###	###	25.74	###			###	###	0.0
2023-Sep-15 Fri	25.89	###	25.77	25.85			###	###	###
2023-Sep-14 Thu	25.49	25.78	25.49	###			68.4	68.4	0.0
2023-Sep-13 Wed	###	###	###	###	1,234,327	0	###	###	0.0
2023-Sep-12 Tue	25.75	25.82	25.43	25.77			68.3	68.3	###
2023-Sep-11 Mon	25.78	###	25.58	25.86	976,649	12,491,340	74.0	74.0	1.8
2023-Sep-08 Fri	25.81	25.87	25.49	25.78	1,193,822	30,657,348	###	###	###
2023-Sep-07 Thu	###	25.57	###	25.45	1,140,079	###	###	###	1.8
2023-Sep-06 Wed	###	###	25.29	25.42			32.1	32.1	1.8
2023-Sep-05 Tue	25.23	###	###	25.46			###	###	1.8
2023-Sep-04 Mon	25.53	###	25.085	###			###	###	0.0
2023-Sep-01 Fri	###	25.42	###	25.26	1,279,246	###	74.0	74.0	1.8
2023-Aug-31 Thu	25.25	###	###	###	2,812,349	0	35.0	35.0	0.0
2023-Aug-30 Wed	25	25.26	24.82	###	1,739,421	###	###	###	0.0
2023-Aug-29 Tue	24.79	###	24.59	24.74			33.8	33.8	1.8
2023-Aug-28 Mon	24.75	24.81	24.625	24.76	1,003,141	###	###	###	1.8
2023-Aug-25 Fri	24.49	24.76	24.4	###			###	###	0.0
2023-Aug-24 Thu	###	###	###	24.53	2,979,555	0	22.7	22.7	1.8
2023-Aug-23 Wed	24.57	###	24.54	###			68.7	68.7	0.0
2023-Aug-22 Tue	24.42	24.82	###	24.48	1,622,048	###	###	###	1.7
2023-Aug-21 Mon	24.52	24.77	24.45	###	1,310,777	32,258,221	77.2	77.2	0.0
2023-Aug-18 Fri	###	24.89	###	24.72			68.9	68.9	1.8
2023-Aug-17 Thu	###	###	24	###			86.8	86.8	0.0
2023-Aug-16 Wed	23.86	24.25	23.56	###	4,296,279	102,702,549	###	###	0.0
2023-Aug-15 Tue	24.73	###	24.54	###	1,152,743	14,144,156	###	###	0.0
2023-Aug-14 Mon	###	24.72	24.2	###	1,849,843	45,247,159	82.6	82.6	0.0
2023-Aug-11 Fri	###	24.74	24.23	###	840,359	###	20.4	20.4	0.0
2023-Aug-10 Thu	###	###	24.7	24.75			###	###	1.8
2023-Aug-09 Wed	24.7	###	24.59	###			###	###	0.0
2023-Aug-08 Tue	###	25.2	24.84	24.84	895,674	###	###	###	1.8
2023-Aug-07 Mon	###	25.4	###	###			###	###	0.0
2023-Aug-04 Fri	###	###	###	25.2	1,625,022	0	68.6	68.6	1.8
2023-Aug-03 Thu	###	25.4	###	25.21	1,632,679	20,735,023	###	###	###
2023-Aug-02 Wed	25.29	###	25	###	866,026	10,825,325	###	###	0.0
2023-Aug-01 Tue	###	25.24	###	###			68.5	68.5	0.0
2023-Jul-31 Mon	25	25.23	###	###			###	###	0.0
2023-Jul-28 Fri	###	25.25	24.84	###			###	###	0.0
2023-Jul-27 Thu	###	###	24.84	###			64.3	64.3	0.0
2023-Jul-26 Wed	24.82	###	###	###			70.4	70.4	0.0
2023-Jul-25 Tue	25.43	25.43	24.71	24.87			20.5	20.5	###
2023-Jul-24 Mon	###	###	24.84	###			###	###	0.0
2023-Jul-21 Fri	24.79	###	24.74	###	1,692,649	###	###	###	0.0
2023-Jul-20 Thu	24.48	###	###	24.7	2,076,829	0	78.3	78.3	1.8
2023-Jul-19 Wed	###	24.54	###	###	1,473,872	###	74.7	74.7	0.0
2023-Jul-18 Tue	###	###	23.77	23.85	1,498,276	###	###	###	###
2023-Jul-17 Mon	###	###	23.85	###			###	###	0.0
2023-Jul-14 Fri	###	###	23.73	###			64.9	64.9	0.0
2023-Jul-13 Thu	23.5	23.78	23	23.77			72.9	72.9	1.7
2023-Jul-12 Wed	23.53	23.55	23.29	23.45	1,705,622	###	37.8	37.8	1.7
2023-Jul-11 Tue	23.22	23.43	###	###	1,804,951	###	###	###	0.0
2023-Jul-10 Mon	###	23.22	22.88	###	1,185,240	27,319,781	###	###	0.0
2023-Jul-07 Fri	23.42	23.44	###	23.22			33.1	33.1	1.7
2023-Jul-06 Thu	23.26	23.51	###	23.44			81.1	81.1	1.7
2023-Jul-05 Wed	23.5	23.53	23.28	###	1,096,846	25,671,680	29.9	29.9	0.0
2023-Jul-04 Tue	23.47	23.56	23.27	23.52			###	###	###
2023-Jul-03 Mon	23.51	23.54	23.145	23.42			###	###	1.7
2023-Jun-30 Fri	###	23.59	###	###			61.8	61.8	0.0
2023-Jun-29 Thu	22.71	###	22.7	23.25	1,652,322	18,753,854	78.5	78.5	###
2023-Jun-28 Wed	22.7	22.985	###	###	906,440	###	###	###	0.0
2023-Jun-27 Tue	22.52	22.58	###	22.5	1,868,058	21,090,374	39.5	39.5	1.6
2023-Jun-26 Mon	###	###	22.22	###			###	###	0.0
2023-Jun-23 Fri	###	###	22.46	###	2,456,848	###	36.9	36.9	0.0
2023-Jun-22 Thu	###	23.27	22.81	###	2,296,273	52,906,129	###	###	0.0
2023-Jun-21 Wed	23.58	23.58	###	###			21.9	21.9	0.0
2023-Jun-20 Tue	23.29	23.52	23.22	###			71.6	71.6	0.0
2023-Jun-19 Mon	###	23.28	22.83	23.22	1,250,351	28,826,842	###	###	1.7
2023-Jun-16 Fri	###	###	###	22.82			###	###	###
2023-Jun-15 Thu	###	23.2	###	22.77			###	###	###
2023-Jun-14 Wed	###	22.82	22.44	22.82	1,581,229	###	78.8	78.8	###
2023-Jun-13 Tue	22.84	22.89	22.58	22.78	2,465,559	56,054,483	39.1	39.1	1.6
2023-Jun-09 Fri	23	###	22.78	22.78	2,290,587	26,089,785	###	###	1.6
2023-Jun-08 Thu	22.46	23.275	###	###	2,874,646	###	###	###	0.0
2023-Jun-07 Wed	###	22.23	###	###			###	###	0.0
2023-Jun-06 Tue	22.27	###	21.85	21.89	1,263,372	###	###	###	###
2023-Jun-05 Mon	22.52	22.53	###	22.45	1,080,643	12,173,443	###	###	###
2023-Jun-02 Fri	###	22.49	22.055	###	1,532,989	###	22.8	22.8	0.0
2023-Jun-01 Thu	22.21	22.52	###	###	1,496,370	16,849,126	72.1	72.1	0.0
2023-May-31 Wed	###	###	22.26	###	6,843,525	###	36.7	36.7	0.0
2023-May-30 Tue	22.21	22.85	###	###			85.3	85.3	0.0
2023-May-29 Mon	22.56	###	22.4	22.4	920,059	###	###	###	###
2023-May-26 Fri	22.23	22.42	###	###	1,184,059	###	72.1	72.1	0.0
2023-May-25 Thu	22	###	###	###			84.4	84.4	0.0
2023-May-24 Wed	###	###	21.8	###	1,512,629	16,487,656	###	###	0.0
2023-May-23 Tue	###	22.4	###	###	1,171,888	13,125,145	###	###	0.0
2023-May-22 Mon	###	###	21.73	###			76.7	76.7	0.0
2023-May-19 Fri	###	22.28	###	###			###	###	0.0
2023-May-18 Thu	21.87	###	21.71	21.87			###	###	1.6
2023-May-17 Wed	21.5	21.73	21.42	###			###	###	0.0
2023-May-16 Tue	###	###	21.58	###	919,684	###	31.2	31.2	0.0
2023-May-15 Mon	###	###	###	21.82			###	###	1.6
2023-May-12 Fri	###	###	###	21.85	1,381,074	0	###	###	###
2023-May-11 Thu	###	###	21.52	21.79			###	###	###
2023-May-10 Wed	###	###	21.87	###			68.6	68.6	0.0
2023-May-09 Tue	###	22.5	21.79	###	1,600,677	###	###	###	0.0
2023-May-08 Mon	21.82	###	###	###	1,178,277	0	75.9	75.9	0.0
2023-May-05 Fri	###	###	21.59	21.75			###	###	###
2023-May-04 Thu	21.57	###	21.46	###			###	###	0.0
2023-May-03 Wed	21.59	###	21.26	###	2,528,056	###	82.7	82.7	0.0
2023-May-02 Tue	###	21.5	20.845	21.45	4,055,874	###	80.8	80.8	1.5
2023-May-01 Mon	22.46	22.79	###	22.53	1,338,341	###	76.9	76.9	###
2023-Apr-28 Fri	22.43	22.52	22.26	22.4	1,435,350	32,137,486	###	###	###
2023-Apr-27 Thu	###	###	22.47	22.5			###	###	1.6
2023-Apr-26 Wed	###	23.27	###	###	1,849,643	###	###	###	0.0
2023-Apr-24 Mon	22.87	###	22.77	22.86	827,122	9,416,783	###	###	1.6
2023-Apr-21 Fri	22.46	22.84	22.45	22.83	1,597,688	36,179,644	83.1	83.1	###
2023-Apr-20 Thu	###	###	22.5	22.5	1,594,853	###	###	###	1.6
2023-Apr-19 Wed	22.72	22.87	22.53	22.79	1,348,784	###	###	###	1.6
2023-Apr-18 Tue	22.76	###	22.56	22.85	2,002,075	###	75.4	75.4	1.6
2023-Apr-17 Mon	23	###	22.78	22.78	1,968,251	22,418,378	###	###	1.6
2023-Apr-14 Fri	###	22.845	22.52	22.84			68.5	68.5	###
2023-Apr-13 Thu	22.51	22.73	22.41	###	1,616,328	36,480,522	###	###	0.0
2023-Apr-12 Wed	22.22	22.47	22.22	###	2,825,383	63,133,183	77.5	77.5	0.0
2023-Apr-11 Tue	###	###	###	###			###	###	0.0
2023-Apr-06 Thu	22	###	21.79	21.82			33.1	33.1	1.6
2023-Apr-05 Wed	###	22.22	###	###			###	###	0.0
2023-Apr-04 Tue	21.74	###	21.625	###			###	###	0.0
2023-Apr-03 Mon	###	###	21.5	###	1,464,774	15,746,320	85.7	85.7	0.0
2023-Mar-31 Fri	###	###	###	21.59	1,903,678	0	74.5	74.5	1.5
2023-Mar-30 Thu	21.5	21.52	21.29	21.5	1,746,157	###	###	###	1.5
2023-Mar-29 Wed	###	21.41	###	21.41			70.2	70.2	###
2023-Mar-28 Tue	###	21.55	###	21.55			75.6	75.6	###
2023-Mar-27 Mon	20.83	###	20.83	###			###	###	0.0
2023-Mar-24 Fri	20.5	20.79	20.27	20.75	1,215,278	24,949,657	###	###	1.5
2023-Mar-23 Thu	20.7	20.81	###	###	2,657,341	###	35.7	35.7	0.0
2023-Mar-22 Wed	20.89	###	###	###			###	###	0.0
2023-Mar-21 Tue	20.45	###	###	20.55	1,604,875	0	###	###	1.5
2023-Mar-20 Mon	###	###	###	20.52			29.8	29.8	1.5
2023-Mar-17 Fri	21	###	21	21.21			###	###	###
2023-Mar-16 Thu	21.58	21.84	20.825	20.84			###	###	1.5
2023-Mar-15 Wed	###	22.75	###	22.41			###	###	###
2023-Mar-14 Tue	###	###	21.84	###			15.6	15.6	0.0
2023-Mar-13 Mon	24.43	24.43	###	23.73			18.8	18.8	###
2023-Mar-10 Fri	###	25.23	###	24.44	1,290,322	###	###	###	1.7
2023-Mar-09 Thu	###	###	###	25.2			###	###	1.8
2023-Mar-08 Wed	24.85	###	###	###	2,203,385	0	77.1	77.1	0.0
2023-Mar-07 Tue	###	###	###	###			###	###	0.0
2023-Mar-06 Mon	24.5	###	24.5	###	1,733,222	###	75.9	75.9	0.0
2023-Mar-03 Fri	###	###	24.44	24.5	1,403,956	17,156,342	###	###	1.8
2023-Mar-02 Thu	24.76	###	24.55	24.7	2,013,223	###	39.5	39.5	1.8
2023-Mar-01 Wed	24.5	24.87	24.5	###			66.8	66.8	0.0
2023-Feb-28 Tue	###	###	24.8	24.8			###	###	###
2023-Feb-27 Mon	24.54	25.2	###	###			###	###	0.0
2023-Feb-24 Fri	24.22	24.44	###	###	1,593,647	###	71.3	71.3	0.0
2023-Feb-23 Thu	24.29	###	23.88	###			###	###	0.0
2023-Feb-22 Wed	###	###	23.48	###	2,709,789	31,812,922	83.7	83.7	0.0
2023-Feb-21 Tue	###	###	###	23.73			70.2	70.2	###
2023-Feb-20 Mon	23.87	24.24	23.73	###			83.5	83.5	0.0
2023-Feb-17 Fri	###	24	###	23.88	2,348,729	28,184,748	93.3	93.3	1.7
2023-Feb-16 Thu	23.55	23.78	###	23.26	3,687,988	43,850,177	25.0	25.0	###
2023-Feb-15 Wed	24.5	24.5	23.42	###			###	###	0.0
2023-Feb-14 Tue	24.78	24.8	24.4	24.59			###	###	###
2023-Feb-13 Mon	24.46	24.74	24.4	24.74			###	###	1.8
2023-Feb-10 Fri	###	24.78	24.29	24.73			85.7	85.7	###
2023-Feb-09 Thu	24.75	###	###	24.5			###	###	1.8
2023-Feb-08 Wed	24.5	24.525	###	###			33.4	33.4	0.0
2023-Feb-07 Tue	###	24.72	###	24.48			###	###	1.7
2023-Feb-06 Mon	###	24.71	###	24.59			###	###	###
2023-Feb-03 Fri	23.4	###	###	###	2,026,971	0	85.9	85.9	0.0
2023-Feb-02 Thu	###	###	###	###			###	###	0.0
2023-Feb-01 Wed	###	###	23.73	24			###	###	1.7
2023-Jan-31 Tue	###	###	###	23.75			###	###	###
2023-Jan-30 Mon	23.78	###	###	23.89			74.1	74.1	###
2023-Jan-27 Fri	23.41	###	###	23.78	2,489,247	0	83.7	83.7	1.7
2023-Jan-25 Wed	###	24.25	###	23.82			###	###	###
2023-Jan-24 Tue	24.2	24.28	23.78	###	1,686,341	40,522,774	29.3	29.3	0.0
2023-Jan-23 Mon	###	24.22	23.77	24.2	1,365,225	32,758,573	75.8	75.8	1.7
2023-Jan-20 Fri	23.76	###	23.725	###	1,865,870	22,133,882	###	###	0.0
2023-Jan-19 Thu	23.7	23.76	###	23.7	1,283,676	15,250,070	70.1	70.1	1.7
2023-Jan-18 Wed	23.59	23.82	23.52	23.73	3,055,942	72,334,147	75.6	75.6	###
2023-Jan-17 Tue	23.5	23.82	23.45	###	1,348,129	31,863,028	76.4	76.4	0.0
2023-Jan-16 Mon	###	###	23.26	23.59			###	###	1.7
2023-Jan-13 Fri	24.49	24.52	23.84	###	1,463,873	35,396,449	18.7	18.7	0.0
2023-Jan-12 Thu	###	24.5	###	###	2,726,470	33,399,257	75.0	75.0	0.0
2023-Jan-11 Wed	24.2	###	23.725	24.21	1,631,883	###	60.2	60.2	###
2023-Jan-10 Tue	###	24.525	###	24.21	1,395,153	###	75.0	75.0	###
2023-Jan-09 Mon	25.52	25.58	###	24.25			###	###	1.7
2023-Jan-06 Fri	25.76	26	###	###	829,987	###	25.7	25.7	0.0
2023-Jan-05 Thu	###	###	25.52	25.76	1,415,879	###	24.0	24.0	1.8
2023-Jan-04 Wed	###	###	###	###			###	###	0.0
2023-Jan-03 Tue	26.22	26.24	25.355	25.75	873,888	22,544,125	31.3	31.3	###
2022-Dec-30 Fri	###	26.44	26.2	26.2	589,880	15,525,641	###	###	###
2022-Dec-29 Thu	26.23	###	###	###			###	###	0.0
2022-Dec-28 Wed	26.45	26.56	26.28	26.41	911,326	###	###	###	###
2022-Dec-23 Fri	###	###	###	###			33.5	33.5	0.0
2022-Dec-22 Thu	26.55	26.7	26.4	26.5	859,682	22,824,557	###	###	1.9
2022-Dec-21 Wed	###	26.555	###	26.46	1,966,658	###	###	###	1.9
2022-Dec-20 Tue	26.45	26.53	25.83	###			34.8	34.8	0.0
2022-Dec-19 Mon	26.49	26.56	###	26.4			36.6	36.6	1.9
2022-Dec-16 Fri	26.52	26.86	###	###			66.3	66.3	0.0
2022-Dec-15 Thu	###	###	26.42	###			83.5	83.5	0.0
2022-Dec-14 Wed	###	26.85	26.53	###			###	###	0.0
2022-Dec-13 Tue	###	26.73	###	26.55			38.6	38.6	###
2022-Dec-12 Mon	26.42	26.5	###	###	1,239,955	###	###	###	0.0
2022-Dec-09 Fri	26.49	###	###	26.52			###	###	1.9
2022-Dec-08 Thu	26.56	26.72	###	###			###	###	0.0
2022-Dec-07 Wed	###	26.89	26.54	26.71	1,574,852	42,072,171	75.1	75.1	1.9
2022-Dec-06 Tue	26.87	###	###	26.81	1,820,681	0	41.0	41.0	###
2022-Dec-05 Mon	###	###	26.84	###			###	###	0.0
2022-Dec-02 Fri	###	27.28	###	27	2,027,383	###	###	###	1.9
2022-Dec-01 Thu	###	###	26.74	###	2,714,370	36,291,126	13.5	13.5	0.0
2022-Nov-30 Wed	27.57	27.84	27.42	27.84	4,363,870	120,573,728	###	###	2.0
2022-Nov-29 Tue	27.88	###	27.56	###			###	###	0.0
2022-Nov-28 Mon	###	27.73	27.49	###			###	###	0.0
2022-Nov-25 Fri	###	27.78	27.54	###			###	###	0.0
2022-Nov-24 Thu	27.81	###	###	###			###	###	0.0
2022-Nov-23 Wed	27.75	27.875	27.5	27.73			40.1	40.1	###
2022-Nov-22 Tue	27.5	###	###	27.82			81.0	81.0	2.0
2022-Nov-21 Mon	27.2	27.58	###	27.51			84.4	84.4	###
2022-Nov-18 Fri	###	27.29	###	###	1,456,850	###	73.4	73.4	0.0
2022-Nov-17 Thu	26.86	###	###	26.85	2,413,084	0	###	###	1.9
2022-Nov-16 Wed	###	26.52	26.23	###			###	###	0.0
2022-Nov-15 Tue	###	###	###	26.2			72.2	72.2	###
2022-Nov-14 Mon	###	###	25.51	25.75			###	###	###
2022-Nov-11 Fri	26.29	26.87	###	26.28			###	###	1.9
2022-Nov-10 Thu	27.8	###	###	###	2,749,453	0	18.6	18.6	0.0
2022-Nov-09 Wed	26.21	26.4	25.89	26			###	###	1.9
2022-Nov-08 Tue	###	###	25.755	25.86	1,481,282	###	35.0	35.0	1.8
2022-Nov-07 Mon	25.89	25.89	25.43	25.73			###	###	1.8
2022-Nov-04 Fri	25.84	###	25.54	###	1,855,877	23,699,549	62.9	62.9	0.0
2022-Nov-03 Thu	25.25	###	###	###	1,441,445	0	###	###	0.0
2022-Nov-02 Wed	25.48	25.71	###	###			71.3	71.3	0.0
2022-Nov-01 Tue	24.85	25.5	24.85	25.5			80.3	80.3	###
2022-Oct-31 Mon	25	25.445	24.84	25.27			78.6	78.6	###
2022-Oct-28 Fri	###	24.85	24.43	24.54			39.2	39.2	1.8
2022-Oct-27 Thu	24.51	24.75	24.43	###			72.2	72.2	0.0
2022-Oct-26 Wed	24.59	24.82	###	24.55			###	###	###
2022-Oct-25 Tue	24.54	24.87	24.47	###			74.9	74.9	0.0
2022-Oct-24 Mon	24.7	###	###	24.57			###	###	1.8
2022-Oct-21 Fri	###	###	24.51	###	1,743,124	21,361,984	38.8	38.8	0.0
2022-Oct-20 Thu	###	###	24.46	###			###	###	0.0
2022-Oct-19 Wed	###	25.4	###	25.21	1,809,652	22,982,580	68.5	68.5	###
2022-Oct-18 Tue	###	25.43	###	###			###	###	0.0
2022-Oct-17 Mon	25.25	25.46	###	###			35.7	35.7	0.0
2022-Oct-14 Fri	25.2	25.5	###	###	1,640,658	20,918,389	###	###	0.0
2022-Oct-13 Thu	###	###	24.72	24.74			###	###	1.8
2022-Oct-12 Wed	25.23	###	###	###			34.1	34.1	0.0
2022-Oct-11 Tue	25.82	###	25.25	###	1,223,270	15,443,783	###	###	0.0
2022-Oct-10 Mon	###	25.79	###	25.56	1,200,959	###	###	###	1.8
2022-Oct-07 Fri	25.58	###	25.5	25.82			78.7	78.7	1.8
2022-Oct-06 Thu	25.58	25.83	25.27	25.72			###	###	1.8
2022-Oct-05 Wed	25.55	###	25.26	###	2,977,722	37,608,628	###	###	0.0
2022-Oct-04 Tue	25	25.46	###	25.24	2,518,929	###	56.5	56.5	1.8
2022-Oct-03 Mon	24.5	24.86	###	24.54			###	###	1.8
2022-Sep-30 Fri	24.74	###	24.59	24.76	2,020,528	###	68.4	68.4	1.8
2022-Sep-29 Thu	24.77	###	24.48	###			###	###	0.0
2022-Sep-28 Wed	24.75	###	###	24.56			39.2	39.2	1.8
2022-Sep-27 Tue	###	###	###	24.7	1,813,145	0	30.0	30.0	1.8
2022-Sep-26 Mon	24.74	24.88	24.45	24.79			80.6	80.6	###
2022-Sep-23 Fri	###	###	###	24.81	2,640,557	0	###	###	1.8
2022-Sep-21 Wed	25.23	25.27	###	###	2,476,087	31,285,359	37.2	37.2	0.0
2022-Sep-20 Tue	25.2	###	###	###	2,151,384	0	38.2	38.2	0.0
2022-Sep-19 Mon	25.87	###	###	###			###	###	0.0
2022-Sep-16 Fri	###	26.23	25.2	###			90.9	90.9	0.0
2022-Sep-15 Thu	24.84	###	24.59	###	1,718,928	###	71.7	71.7	0.0
2022-Sep-14 Wed	24.24	###	###	24.73	3,540,987	0	###	###	###
2022-Sep-13 Tue	###	###	###	24.44			###	###	1.7
2022-Sep-12 Mon	24.82	###	24.73	###	1,023,451	12,654,971	###	###	0.0
2022-Sep-09 Fri	24.56	24.75	24.23	###			61.8	61.8	0.0
2022-Sep-08 Thu	###	24.75	###	24.75			60.3	60.3	1.8
2022-Sep-07 Wed	###	###	###	24.57			###	###	1.8
2022-Sep-06 Tue	24.24	###	23.89	###			35.5	35.5	0.0
2022-Sep-05 Mon	24.29	24.52	###	23.88			###	###	1.7
2022-Sep-02 Fri	###	24.74	###	24.24	1,412,681	###	###	###	###
2022-Sep-01 Thu	24.53	24.74	###	###			###	###	0.0
2022-Aug-31 Wed	###	24.75	###	24.7			59.2	59.2	1.8
2022-Aug-30 Tue	###	24.89	###	24.7			74.1	74.1	1.8
2022-Aug-29 Mon	###	24.45	###	###			71.9	71.9	0.0
2022-Aug-26 Fri	###	###	###	###			83.4	83.4	0.0
2022-Aug-25 Thu	24.59	###	24.21	###			29.4	29.4	0.0
2022-Aug-24 Wed	###	24.77	24.25	24.48			69.3	69.3	1.7
2022-Aug-23 Tue	24.85	###	###	###			24.9	24.9	0.0
2022-Aug-22 Mon	24.53	24.74	24.2	24.59			###	###	###
2022-Aug-19 Fri	###	###	###	###			###	###	0.0
2022-Aug-18 Thu	###	###	22.89	###	2,222,853	25,440,552	85.1	85.1	0.0
2022-Aug-17 Wed	###	23.86	23.45	###			###	###	0.0
2022-Aug-16 Tue	23.25	23.72	###	###			86.7	86.7	0.0
2022-Aug-15 Mon	23.51	23.58	23.29	###	2,182,289	51,141,942	36.9	36.9	0.0
2022-Aug-12 Fri	22.85	23.53	22.85	###			###	###	0.0
2022-Aug-11 Thu	###	###	###	###			4.9	4.9	0.0
2022-Aug-10 Wed	24	###	23.47	24.21			78.0	78.0	###
2022-Aug-09 Tue	###	25.44	###	25.44	2,345,621	###	###	###	1.8
2022-Aug-08 Mon	25.88	25.88	###	25.21			###	###	###
2022-Aug-05 Fri	25.8	###	###	25.45			22.4	22.4	1.8
2022-Aug-04 Thu	###	###	25.59	25.84			###	###	1.8
2022-Aug-03 Wed	###	###	###	25.59			###	###	1.8
2022-Aug-02 Tue	###	25.51	###	###	1,532,953	###	70.1	70.1	0.0
2022-Aug-01 Mon	###	###	###	###			76.7	76.7	0.0
2022-Jul-29 Fri	25	25.275	###	###			###	###	0.0
2022-Jul-28 Thu	###	###	###	###			###	###	0.0
2022-Jul-27 Wed	25.55	25.86	25.45	25.81			###	###	###
2022-Jul-26 Tue	25.54	###	25.41	25.79			75.5	75.5	1.8
2022-Jul-25 Mon	26	###	25.43	25.49			28.1	28.1	###
2022-Jul-22 Fri	###	26.56	###	###	2,564,659	34,058,671	###	###	0.0
2022-Jul-21 Thu	25.89	###	25.71	###			65.5	65.5	0.0
2022-Jul-20 Wed	26	26.24	###	25.77			###	###	###
2022-Jul-19 Tue	25.56	25.88	25.29	###			32.3	32.3	0.0
2022-Jul-18 Mon	25.51	25.72	25.28	###			###	###	0.0
2022-Jul-15 Fri	###	25.25	24.74	25.25			###	###	###
2022-Jul-14 Thu	###	25.25	24	###			###	###	0.0
2022-Jul-13 Wed	24.5	24.74	24.24	24.45			###	###	###
2022-Jul-12 Tue	24.22	24.73	###	24.56			###	###	1.8
2022-Jul-11 Mon	24.47	24.8	###	###			44.0	44.0	0.0
2022-Jul-08 Fri	24.44	###	24.29	24.4	2,067,153	25,105,573	30.4	30.4	1.7
2022-Jul-07 Thu	###	###	###	24.28	2,315,355	0	20.0	20.0	1.7
2022-Jul-06 Wed	24.89	###	24.59	24.79			35.3	35.3	###
2022-Jul-05 Tue	###	25.27	24.82	###	1,795,476	###	###	###	0.0
2022-Jul-04 Mon	25.49	25.55	24.25	###	2,899,389	72,194,786	###	###	0.0
2022-Jul-01 Fri	###	###	24.79	24.85			###	###	1.8
2022-Jun-30 Thu	24.53	###	###	###	2,035,940	0	###	###	0.0
2022-Jun-29 Wed	24.5	###	24.45	###	1,593,143	19,476,173	76.8	76.8	0.0
2022-Jun-28 Tue	24	24.45	###	24.45	965,743	###	###	###	###
2022-Jun-27 Mon	24.24	###	23.73	24.21	1,424,577	###	###	###	###
2022-Jun-24 Fri	23.5	23.74	###	###	1,704,371	20,230,883	###	###	0.0
2022-Jun-23 Thu	23.41	23.73	###	###	2,152,928	###	###	###	0.0
2022-Jun-22 Wed	###	###	22.75	23.2			28.6	28.6	1.7
2022-Jun-21 Tue	23.78	24	23.49	###			65.4	65.4	0.0
2022-Jun-20 Mon	23.59	23.75	###	23.45	1,034,778	12,287,988	###	###	1.7
2022-Jun-17 Fri	23.22	23.52	###	23.5			###	###	1.7
2022-Jun-16 Thu	24.5	24.5	23.42	23.71	4,939,229	118,343,926	###	###	###
2022-Jun-15 Wed	###	24.48	23.74	###			###	###	0.0
2022-Jun-14 Tue	22.55	23.53	22.48	23.53	2,959,453	###	92.9	92.9	###
2022-Jun-10 Fri	23.29	###	23	###	1,823,940	###	49.0	49.0	0.0
2022-Jun-09 Thu	23.44	23.81	###	23.51	1,923,959	###	82.4	82.4	###
2022-Jun-08 Wed	23.46	###	###	###			###	###	0.0
2022-Jun-07 Tue	23.28	23.44	22.82	23.24	1,981,641	45,835,356	###	###	###
2022-Jun-06 Mon	###	###	23.22	23.46	1,175,348	###	79.3	79.3	1.7
2022-Jun-03 Fri	23.75	23.77	###	###			###	###	0.0
2022-Jun-02 Thu	###	23.45	###	23.23			###	###	###
2022-Jun-01 Wed	###	###	23	23.47	1,876,641	21,581,371	###	###	###
2022-May-31 Tue	###	###	22.86	23.2			###	###	1.7
2022-May-30 Mon	###	23.385	22.88	###	2,266,186	52,422,547	24.3	24.3	0.0
2022-May-27 Fri	23.58	###	22.79	22.84	1,579,988	###	15.3	15.3	###
2022-May-26 Thu	22.84	###	22.78	###			76.3	76.3	0.0
2022-May-25 Wed	23.53	###	###	22.77	2,584,246	0	###	###	###
2022-May-24 Tue	###	24.44	23.87	###			###	###	0.0
2022-May-23 Mon	###	24.48	###	###	698,854	8,553,972	73.7	73.7	0.0
2022-May-20 Fri	###	24.5	23.42	###			###	###	0.0
2022-May-19 Thu	###	###	23.45	###	2,420,380	28,378,955	###	###	0.0
2022-May-18 Wed	24.51	24.7	23.88	24.42			34.9	34.9	1.7
2022-May-17 Tue	24.4	24.4	###	24.29			33.2	33.2	###
2022-May-16 Mon	###	###	23.745	###			43.6	43.6	0.0
2022-May-13 Fri	23.55	23.81	###	23.74			58.2	58.2	1.7
2022-May-12 Thu	23.42	23.74	###	###	1,629,585	19,343,173	###	###	0.0
2022-May-11 Wed	###	###	###	23.8	1,167,778	0	###	###	1.7
2022-May-10 Tue	23.8	24.51	23.78	###			###	###	0.0
2022-May-09 Mon	23.8	24.51	23.78	###			###	###	0.0
2022-May-06 Fri	###	25	###	24.27			32.1	32.1	###
2022-May-05 Thu	24.5	###	24.48	###			76.6	76.6	0.0
2022-May-04 Wed	###	24.53	23.88	###	1,369,787	###	###	###	0.0
2022-May-03 Tue	24.75	24.81	23.81	###	1,187,776	###	19.7	19.7	0.0
2022-May-02 Mon	###	###	24.52	24.8			43.7	43.7	###
2022-Apr-29 Fri	###	25.43	###	###	1,892,688	24,065,527	###	###	0.0
2022-Apr-28 Thu	24.83	24.87	###	24.56	1,259,071	15,656,547	33.4	33.4	1.8
2022-Apr-27 Wed	23.85	###	23.25	24.49	2,485,841	###	85.6	85.6	###
2022-Apr-26 Tue	24.75	###	###	###	1,746,678	0	40.0	40.0	0.0
2022-Apr-22 Fri	25.5	25.52	###	###	1,706,654	###	###	###	0.0
2022-Apr-21 Thu	25.78	25.85	25.57	###			###	###	0.0
2022-Apr-20 Wed	26.28	26.44	25.54	###			22.9	22.9	0.0
2022-Apr-19 Tue	###	25.88	###	25.75			84.5	84.5	###
2022-Apr-14 Thu	24.79	25.23	###	###	1,462,054	###	###	###	0.0
2022-Apr-13 Wed	###	25.23	24.59	24.79	1,422,870	###	###	###	###
2022-Apr-12 Tue	###	25.45	###	25.21	1,227,145	15,615,420	48.1	48.1	###
2022-Apr-11 Mon	###	###	24.78	25.24			81.4	81.4	1.8
2022-Apr-08 Fri	###	###	###	###			###	###	0.0
2022-Apr-07 Thu	###	25.22	24.45	24.81			###	###	1.8
2022-Apr-06 Wed	###	###	###	25.22	1,240,086	0	###	###	###
2022-Apr-05 Tue	25.28	25.47	###	###			41.7	41.7	0.0
2022-Apr-04 Mon	24.86	###	###	24.88	1,264,142	0	###	###	1.8
2022-Apr-01 Fri	24.48	###	24.27	24.59	1,150,447	13,960,674	66.4	66.4	###
2022-Mar-31 Thu	24.8	25.22	###	24.7			36.0	36.0	1.8
2022-Mar-30 Wed	24.5	###	24.2	24.89			79.2	79.2	1.8
2022-Mar-29 Tue	24.5	24.5	###	24.29			29.0	29.0	###
2022-Mar-28 Mon	24.44	24.47	###	24.27			45.7	45.7	###
2022-Mar-25 Fri	###	24.43	###	24.29			###	###	###
2022-Mar-24 Thu	24	###	23.8	###	2,001,454	###	###	###	0.0
2022-Mar-23 Wed	23.51	24.2	23.51	###			81.7	81.7	0.0
2022-Mar-22 Tue	###	###	###	23.79			87.0	87.0	###
2022-Mar-21 Mon	###	22.975	###	22.81			###	###	###
2022-Mar-18 Fri	22.79	22.89	22.47	22.78	2,541,871	###	###	###	1.6
2022-Mar-17 Thu	###	###	22.75	###	3,096,022	35,217,250	###	###	0.0
2022-Mar-16 Wed	22.83	###	22.55	###			###	###	0.0
2022-Mar-15 Tue	21.86	22.8	21.85	22.45	2,277,475	50,844,629	91.9	91.9	###
2022-Mar-14 Mon	21.82	22.22	###	###	1,355,047	15,054,572	78.3	78.3	0.0
2022-Mar-11 Fri	21.26	###	21.26	21.53	1,585,142	16,850,059	###	###	1.5
2022-Mar-10 Thu	21.25	21.85	###	###	2,565,977	###	###	###	0.0
2022-Mar-09 Wed	20.51	21	###	20.85	2,053,325	###	###	###	###
2022-Mar-08 Tue	20.49	###	20.21	20.57	2,297,055	23,211,740	###	###	###
2022-Mar-07 Mon	###	###	###	20.25	2,266,242	0	###	###	###
2022-Mar-04 Fri	###	###	20.76	###			###	###	0.0
2022-Mar-03 Thu	21.5	21.77	###	###			###	###	0.0
2022-Mar-02 Wed	###	21.22	20.5	21.2			###	###	1.5
2022-Mar-01 Tue	21.83	###	21.29	21.5	3,091,884	###	21.7	21.7	1.5
2022-Feb-28 Mon	###	###	###	###	2,658,181	0	###	###	0.0
2022-Feb-25 Fri	###	###	21.4	###			24.5	24.5	0.0
2022-Feb-24 Thu	###	###	###	###			###	###	0.0
2022-Feb-23 Wed	22.4	22.44	###	22.25			###	###	###
2022-Feb-22 Tue	22.42	22.57	###	###			55.1	55.1	0.0
2022-Feb-21 Mon	22.55	22.79	22.41	22.7	2,516,682	###	###	###	###
2022-Feb-18 Fri	###	###	22.8	22.8	1,749,077	19,939,477	28.1	28.1	1.6
2022-Feb-17 Thu	###	23.49	###	23.22	1,814,047	21,305,982	81.1	81.1	1.7
2022-Feb-16 Wed	###	###	###	###			###	###	0.0
2022-Feb-15 Tue	22.58	###	22.455	22.87	2,660,688	29,872,874	84.3	84.3	###
2022-Feb-14 Mon	22.57	###	22.43	###	4,415,122	###	###	###	0.0
2022-Feb-11 Fri	###	23.44	###	22.81	3,274,858	###	###	###	###
2022-Feb-10 Thu	###	###	###	22.78			31.7	31.7	1.6
2022-Feb-09 Wed	21.49	###	21.44	###			###	###	0.0
2022-Feb-08 Tue	19.7	###	19.46	###	3,064,686	###	71.6	71.6	0.0
2022-Feb-07 Mon	20.4	20.75	###	20.41			63.9	63.9	1.5
2022-Feb-04 Fri	###	20.59	###	20.53			63.5	63.5	###
2022-Feb-03 Thu	20.46	###	###	20.29	1,305,754	0	###	###	###
2022-Feb-02 Wed	20.48	20.875	###	###	1,934,645	20,192,857	70.5	70.5	0.0
2022-Feb-01 Tue	###	19.86	19.48	19.76	1,559,254	30,670,526	64.5	64.5	###
2022-Jan-31 Mon	18.54	###	18.51	19.49			###	###	1.4
2022-Jan-28 Fri	19.48	19.58	18.84	###			###	###	0.0
2022-Jan-27 Thu	###	20.28	###	###	2,878,585	29,188,851	###	###	0.0
2022-Jan-25 Tue	###	19.83	###	19.2	1,984,386	19,675,187	###	###	###
2022-Jan-24 Mon	###	###	###	19.72	1,645,686	0	###	###	1.4
2022-Jan-21 Fri	20.28	20.45	###	20.2	1,577,673	###	63.2	63.2	1.4
2022-Jan-20 Thu	###	###	20.54	###			34.9	34.9	0.0
2022-Jan-19 Wed	###	###	20.56	###	1,243,341	12,781,545	###	###	0.0
2022-Jan-18 Tue	###	###	###	20.77	1,556,454	0	70.6	70.6	###
2022-Jan-17 Mon	20.43	20.77	###	###	1,155,444	11,999,285	76.0	76.0	0.0
2022-Jan-14 Fri	20.26	20.43	###	###	1,817,254	18,563,249	71.6	71.6	0.0
2022-Jan-13 Thu	###	20.77	20.5	20.56			###	###	1.5
2022-Jan-12 Wed	21	###	20.7	20.72	1,100,384	11,388,974	###	###	1.5
2022-Jan-11 Tue	20.78	20.85	###	20.7	1,251,381	13,045,646	38.2	38.2	1.5
2022-Jan-10 Mon	20.48	21	20.48	###	1,236,241	###	84.3	84.3	0.0
2022-Jan-07 Fri	###	20.58	###	20.53			72.7	72.7	###
2022-Jan-06 Thu	20.27	20.55	###	###	1,406,881	###	50.9	50.9	0.0
2022-Jan-05 Wed	20.4	###	20.25	20.26			36.7	36.7	1.4
2022-Jan-04 Tue	20.21	20.42	###	###			###	###	0.0
2021-Dec-31 Fri	19.84	20	19.75	20	624,728	###	71.1	71.1	1.4
2021-Dec-30 Thu	###	20.24	###	###	666,249	###	35.7	35.7	0.0
2021-Dec-29 Wed	19.8	###	19.8	###	774,677	###	64.5	64.5	0.0
2021-Dec-24 Fri	###	###	19.71	19.75	254,022	2,503,386	###	###	###
2021-Dec-23 Thu	19.7	19.73	19.52	###	324,752	6,373,258	29.3	29.3	0.0
2021-Dec-22 Wed	19.47	###	###	###	770,883	0	###	###	0.0
2021-Dec-21 Tue	19.29	19.45	###	19.45			###	###	###
2021-Dec-20 Mon	###	19.7	19.24	###			###	###	0.0
2021-Dec-17 Fri	19.78	###	###	###	3,672,741	0	###	###	0.0
2021-Dec-16 Thu	19.77	20	19.72	###	1,555,381	###	###	###	0.0
2021-Dec-15 Wed	19.84	###	19.44	19.51			33.5	33.5	###
2021-Dec-14 Tue	19.58	19.82	19.52	19.74	941,021	18,509,883	###	###	1.4
2021-Dec-13 Mon	19.8	###	19.56	19.77			###	###	1.4
2021-Dec-10 Fri	19.81	19.81	19.58	19.76			###	###	###
2021-Dec-09 Thu	19.71	19.84	19.54	19.74			###	###	1.4
2021-Dec-08 Wed	19.75	19.86	19.45	###	1,964,984	###	###	###	0.0
2021-Dec-07 Tue	19.47	###	###	19.51			###	###	###
2021-Dec-06 Mon	###	19.5	###	###			###	###	0.0
2021-Dec-03 Fri	###	###	###	###			75.3	75.3	0.0
2021-Dec-02 Thu	18.8	###	18.71	18.89			74.8	74.8	###
2021-Dec-01 Wed	###	19.5	18.82	###	1,368,685	###	26.1	26.1	0.0
2021-Nov-30 Tue	###	19.29	###	###	4,196,246	###	32.5	32.5	0.0
2021-Nov-29 Mon	19.2	###	18.8	###			29.4	29.4	0.0
2021-Nov-26 Fri	19.76	###	19.56	19.57			###	###	1.4
2021-Nov-25 Thu	19.4	19.83	###	19.79	1,461,570	###	###	###	###
2021-Nov-24 Wed	19.7	19.86	19.29	19.76	1,213,648	23,757,159	###	###	###
2021-Nov-23 Tue	19.42	19.79	###	19.71	1,520,556	###	82.5	82.5	1.4
2021-Nov-22 Mon	###	19.49	###	19.4	583,050	5,681,822	###	###	1.4
2021-Nov-19 Fri	19.7	19.77	19.45	###	1,394,740	27,350,851	###	###	0.0
2021-Nov-18 Thu	###	19.76	###	###			82.4	82.4	0.0
2021-Nov-17 Wed	19.57	19.58	19.21	19.29	1,224,448	###	33.6	33.6	1.4
2021-Nov-16 Tue	###	###	###	19.43	1,208,250	0	35.2	35.2	1.4
2021-Nov-15 Mon	###	###	19.73	19.75			###	###	###
2021-Nov-12 Fri	19.47	###	###	19.7			###	###	1.4
2021-Nov-11 Thu	19.45	19.86	19.24	19.48			###	###	###
2021-Nov-10 Wed	###	19.29	###	19.2	1,439,486	13,883,842	###	###	###
2021-Nov-09 Tue	###	###	18.88	###	998,579	9,426,585	69.4	69.4	0.0
2021-Nov-08 Mon	###	###	###	###			48.9	48.9	0.0
2021-Nov-05 Fri	###	19.29	###	###			###	###	0.0
2021-Nov-04 Thu	###	19.49	19.26	###	856,847	###	38.2	38.2	0.0
2021-Nov-03 Wed	19.26	19.51	###	19.21			###	###	1.4
2021-Nov-02 Tue	###	###	###	19.25			47.4	47.4	1.4
2021-Nov-01 Mon	###	###	###	###			###	###	0.0
2021-Oct-29 Fri	###	19.22	###	18.76			26.7	26.7	###
2021-Oct-28 Thu	18.75	###	18.73	19.22	2,317,123	21,699,856	89.9	89.9	1.4
2021-Oct-27 Wed	###	###	###	18.84			92.9	92.9	1.3
2021-Oct-26 Tue	###	18.2	###	###			###	###	0.0
2021-Oct-25 Mon	###	###	###	###	609,682	0	73.9	73.9	0.0
2021-Oct-22 Fri	17.86	###	17.79	###			###	###	0.0
2021-Oct-21 Thu	###	###	17.89	###	1,455,078	13,015,672	72.8	72.8	0.0
2021-Oct-20 Wed	18.28	###	###	###			###	###	0.0
2021-Oct-19 Tue	###	###	###	###	1,033,220	0	###	###	0.0
2021-Oct-18 Mon	###	###	17.8	###	828,184	###	74.0	74.0	0.0
2021-Oct-15 Fri	17.8	###	17.8	###			###	###	0.0
2021-Oct-14 Thu	###	17.87	17.57	17.75	1,255,420	22,246,042	66.4	66.4	1.3
2021-Oct-13 Wed	17.47	###	17.45	###	1,521,857	###	###	###	0.0
2021-Oct-12 Tue	17.86	###	17.46	17.75			###	###	1.3
2021-Oct-11 Mon	18.2	###	17.885	###	1,358,486	###	33.2	33.2	0.0
2021-Oct-08 Fri	###	18.28	###	18.25	1,277,984	11,680,773	77.1	77.1	###
2021-Oct-07 Thu	17.87	###	###	###			###	###	0.0
2021-Oct-06 Wed	###	###	17.84	###			41.7	41.7	0.0
2021-Oct-05 Tue	17.79	17.87	###	17.76			47.3	47.3	1.3
2021-Oct-04 Mon	###	18.23	17.79	###			42.5	42.5	0.0
2021-Oct-01 Fri	###	18.23	###	###			###	###	0.0
2021-Sep-30 Thu	###	###	###	18.22	2,023,821	0	59.7	59.7	###
2021-Sep-29 Wed	17.75	###	17.75	###			###	###	0.0
2021-Sep-28 Tue	17.82	###	###	###			84.9	84.9	0.0
2021-Sep-27 Mon	###	###	###	###	2,306,742	0	###	###	0.0
2021-Sep-24 Fri	17.49	17.945	17.4	###	3,769,170	66,610,656	###	###	0.0
2021-Sep-23 Thu	16.47	17.22	16.44	###			###	###	0.0
2021-Sep-22 Wed	16.28	16.59	###	###			###	###	0.0
2021-Sep-21 Tue	###	###	###	16.51			###	###	###
2021-Sep-20 Mon	16.52	16.56	16.23	16.28			54.6	54.6	1.2
2021-Sep-17 Fri	16.48	16.74	###	###	2,383,825	###	75.6	75.6	0.0
2021-Sep-16 Thu	###	16.58	###	16.5			###	###	1.2
2021-Sep-15 Wed	16.5	###	###	16.46	879,955	0	###	###	1.2
2021-Sep-14 Tue	16.55	16.655	16.42	16.52			36.1	36.1	###
2021-Sep-13 Mon	16.42	16.75	16.42	###			###	###	0.0
2021-Sep-10 Fri	16.73	16.78	16.48	16.51	737,578	12,265,922	20.6	20.6	###
2021-Sep-09 Thu	16.71	###	16.57	16.59	1,059,643	8,779,142	###	###	1.2
2021-Sep-08 Wed	16.41	###	###	###	2,353,150	0	90.4	90.4	0.0
2021-Sep-07 Tue	###	16.86	16.58	###	3,014,951	50,409,980	41.2	41.2	0.0
2021-Sep-06 Mon	16.41	16.76	16.4	16.73			80.0	80.0	###
2021-Sep-03 Fri	16.49	16.74	16.47	16.57	799,141	###	###	###	###
2021-Sep-02 Thu	16.55	16.83	16.25	16.49			37.6	37.6	1.2
2021-Sep-01 Wed	16.4	16.71	16.345	###			77.7	77.7	0.0
2021-Aug-31 Tue	16.41	###	###	16.5	1,439,552	0	68.2	68.2	1.2
2021-Aug-30 Mon	16.55	###	16.29	###	991,346	###	26.7	26.7	0.0
2021-Aug-27 Fri	16.28	###	16.22	16.59	1,200,458	###	###	###	1.2
2021-Aug-26 Thu	###	16.49	###	###	1,335,349	11,009,952	79.5	79.5	0.0
2021-Aug-25 Wed	16.49	16.49	###	###			17.7	17.7	0.0
2021-Aug-24 Tue	16.21	###	###	###			###	###	0.0
2021-Aug-23 Mon	###	16.28	###	16.22			###	###	1.2
2021-Aug-20 Fri	16.27	16.41	###	###	994,482	8,159,724	40.1	40.1	0.0
2021-Aug-19 Thu	###	16.49	###	###	1,545,324	###	79.0	79.0	0.0
2021-Aug-18 Wed	###	###	15.86	###	1,349,043	###	70.9	70.9	0.0
2021-Aug-17 Tue	16.27	16.28	15.88	###	1,258,675	###	###	###	0.0
2021-Aug-16 Mon	16.4	16.54	16.29	16.42	1,129,484	18,540,479	76.3	76.3	1.2
2021-Aug-13 Fri	16.47	###	###	16.48	1,329,573	0	64.0	64.0	1.2
2021-Aug-12 Thu	16.51	16.53	16.2	###			30.5	30.5	0.0
2021-Aug-11 Wed	15.79	###	15.7	16.41			91.0	91.0	1.2
2021-Aug-10 Tue	16.42	16.44	16.23	16.29			###	###	###
2021-Aug-09 Mon	###	16.4	###	16.23			###	###	###
2021-Aug-06 Fri	###	###	15.83	###	784,544	###	###	###	0.0
2021-Aug-05 Thu	###	###	###	###	698,870	0	###	###	0.0
2021-Aug-04 Wed	15.88	###	15.84	###	709,041	###	###	###	0.0
2021-Aug-03 Tue	15.73	###	15.7	###	1,160,421	###	###	###	0.0
2021-Aug-02 Mon	###	###	15.58	15.82			###	###	###
2021-Jul-30 Fri	###	###	15.51	###	1,580,425	###	###	###	0.0
2021-Jul-29 Thu	###	###	15.86	###	750,040	###	69.5	69.5	0.0
2021-Jul-28 Wed	###	###	15.71	15.85	1,266,982	9,952,143	###	###	1.1
2021-Jul-27 Tue	###	16.29	###	###	996,589	###	###	###	0.0
2021-Jul-26 Mon	###	###	###	###			###	###	0.0
2021-Jul-23 Fri	###	16.26	###	###	561,945	###	###	###	0.0
2021-Jul-22 Thu	###	16.44	###	16.27			83.8	83.8	1.2
2021-Jul-21 Wed	15.71	15.84	15.56	###			34.2	34.2	0.0
2021-Jul-20 Tue	15.54	###	15.26	15.55	1,448,628	###	###	###	###
2021-Jul-19 Mon	###	###	15.755	15.86	694,372	###	45.3	45.3	1.1
2021-Jul-16 Fri	16.24	16.26	###	###	1,276,658	10,379,229	###	###	0.0
2021-Jul-15 Thu	###	###	16.29	###			###	###	0.0
2021-Jul-14 Wed	###	16.44	###	16.26			71.6	71.6	###
2021-Jul-13 Tue	###	16.25	###	###			67.2	67.2	0.0
2021-Jul-12 Mon	###	###	###	###	1,084,573	0	###	###	0.0
2021-Jul-09 Fri	###	###	15.88	###			72.6	72.6	0.0
2021-Jul-08 Thu	16.21	###	###	###	1,787,653	0	40.6	40.6	0.0
2021-Jul-07 Wed	16.41	16.56	16.21	16.25	3,244,428	53,159,952	###	###	###
2021-Jul-06 Tue	16.7	16.71	###	16.4	724,324	6,051,727	###	###	###
2021-Jul-05 Mon	16.73	16.86	###	###	940,375	###	40.0	40.0	0.0
2021-Jul-02 Fri	16.86	16.89	16.51	16.7	1,373,651	22,939,971	26.1	26.1	1.2
2021-Jul-01 Thu	16.89	###	16.72	16.77	1,249,159	###	###	###	1.2
2021-Jun-30 Wed	###	17.145	16.85	###	1,510,047	25,667,023	37.2	37.2	0.0
2021-Jun-29 Tue	16.76	###	16.76	###	591,479	###	80.5	80.5	0.0
2021-Jun-28 Mon	###	###	###	###	566,340	0	47.5	47.5	0.0
2021-Jun-25 Fri	###	###	###	###	797,357	0	36.6	36.6	0.0
2021-Jun-24 Thu	###	###	16.89	###			###	###	0.0
2021-Jun-23 Wed	###	###	###	###			73.2	73.2	0.0
2021-Jun-22 Tue	###	###	###	###			37.8	37.8	0.0
2021-Jun-21 Mon	###	###	###	16.88	1,370,785	0	###	###	1.2
2021-Jun-18 Fri	17.25	17.49	###	###			25.3	25.3	0.0
2021-Jun-17 Thu	16.83	###	###	17.2	3,283,756	0	###	###	1.2
2021-Jun-16 Wed	16.42	16.47	###	16.41			52.6	52.6	1.2
2021-Jun-15 Tue	16.28	16.5	###	###			76.4	76.4	0.0
2021-Jun-11 Fri	16.24	16.24	###	###			###	###	0.0
2021-Jun-10 Thu	###	###	###	16.26			###	###	###
2021-Jun-09 Wed	###	###	###	###			44.8	44.8	0.0
2021-Jun-08 Tue	###	16.21	15.86	###	1,293,377	###	###	###	0.0
2021-Jun-07 Mon	16.25	16.26	###	###	1,082,125	8,797,676	37.6	37.6	0.0
2021-Jun-04 Fri	###	###	###	16.25			###	###	###
2021-Jun-03 Thu	15.8	###	15.75	###	1,128,971	8,890,646	72.2	72.2	0.0
2021-Jun-02 Wed	15.8	###	15.7	15.83	921,751	7,235,745	60.5	60.5	###
2021-Jun-01 Tue	###	15.83	15.58	15.76	590,059	9,266,876	###	###	1.1
2021-May-31 Mon	###	15.89	###	15.71	1,649,722	13,107,041	85.9	85.9	1.1
2021-May-28 Fri	###	###	###	###	1,790,543	0	###	###	0.0
2021-May-27 Thu	15.82	16.25	15.79	16.21	3,916,755	###	83.3	83.3	1.2
2021-May-26 Wed	###	###	15.76	15.8			31.0	31.0	1.1
2021-May-25 Tue	15.71	###	15.71	15.85	1,179,783	###	74.7	74.7	1.1
2021-May-24 Mon	15.72	15.85	15.54	###			42.7	42.7	0.0
2021-May-21 Fri	15.71	15.76	15.49	###			###	###	0.0
2021-May-20 Thu	15.22	15.57	###	15.46			###	###	1.1
2021-May-19 Wed	###	15.45	###	###	1,780,850	###	34.7	34.7	0.0
2021-May-18 Tue	###	###	###	15.53	2,101,883	0	87.3	87.3	###
2021-May-17 Mon	###	###	14.7	###	1,618,522	###	38.9	38.9	0.0
2021-May-14 Fri	14.75	###	###	###	3,121,046	0	77.0	77.0	0.0
2021-May-13 Thu	14.21	###	14.2	14.56	2,510,229	17,822,625	88.3	88.3	###
2021-May-12 Wed	###	14.25	###	14.2	1,270,020	###	###	###	1.0
2021-May-11 Tue	###	14.2	###	###			83.3	83.3	0.0
2021-May-10 Mon	###	14.24	###	###			65.9	65.9	0.0
2021-May-07 Fri	###	###	###	###			###	###	0.0
2021-May-06 Thu	###	###	###	###			###	###	0.0
2021-May-05 Wed	13.83	###	13.83	###			86.0	86.0	0.0
2021-May-04 Tue	###	###	13.76	13.83			###	###	1.0
2021-May-03 Mon	###	###	13.71	###			77.0	77.0	0.0
2021-Apr-30 Fri	14.4	14.5	###	###			###	###	0.0
2021-Apr-29 Thu	14.26	###	###	###	2,504,077	0	###	###	0.0
2021-Apr-28 Wed	14.43	14.51	14.23	14.25			###	###	1.0
2021-Apr-27 Tue	14.43	14.56	14.22	###	1,543,558	###	33.8	33.8	0.0
2021-Apr-26 Mon	14.45	14.525	###	14.43			###	###	###
2021-Apr-23 Fri	###	14.7	###	14.52			###	###	1.0
2021-Apr-22 Thu	14.74	###	###	14.8	1,862,185	0	###	###	1.1
2021-Apr-21 Wed	14.55	14.85	14.55	14.79			84.0	84.0	###
2021-Apr-20 Tue	###	###	14.83	14.88			38.2	38.2	1.1
2021-Apr-19 Mon	15.24	###	###	###			36.9	36.9	0.0
2021-Apr-16 Fri	###	###	###	###	2,482,273	0	75.1	75.1	0.0
2021-Apr-15 Thu	###	###	###	15.23			###	###	1.1
2021-Apr-14 Wed	###	###	14.77	15.26			84.4	84.4	###
2021-Apr-13 Tue	14.73	###	14.71	###	1,342,024	9,870,586	###	###	0.0
2021-Apr-12 Mon	14.8	14.8	14.46	14.56	1,351,920	19,778,589	###	###	###
2021-Apr-09 Fri	###	###	14.78	14.87	1,416,545	###	###	###	1.1
2021-Apr-08 Thu	###	###	14.76	###	1,474,326	10,880,525	###	###	0.0
2021-Apr-07 Wed	###	###	###	###	1,680,870	0	###	###	0.0
2021-Apr-06 Tue	14.85	###	###	14.84			###	###	###
2021-Apr-01 Thu	###	###	14.53	14.7	1,590,849	###	12.8	12.8	###
2021-Mar-31 Wed	14.78	###	###	###			81.2	81.2	0.0
2021-Mar-30 Tue	###	###	###	14.84			37.1	37.1	###
2021-Mar-29 Mon	###	###	14.79	###	2,441,652	###	79.5	79.5	0.0
2021-Mar-26 Fri	###	###	###	###	0				0.0
2021-Mar-25 Thu	###	###	###	###	0				0.0
2021-Mar-24 Wed	###	###	###	###	0				0.0
2021-Mar-23 Tue	###	###	###	###	502,872	0	###	###	0.0
2021-Mar-22 Mon	###	15.2	###	###	832,485	6,326,886	72.6	72.6	0.0
2021-Mar-19 Fri	14.56	###	14.52	###	3,141,649	22,808,371	###	###	0.0
2021-Mar-18 Thu	###	14.77	14.58	###	1,681,781	###	###	###	0.0
2021-Mar-17 Wed	###	###	###	14.74			28.6	28.6	1.1
2021-Mar-16 Tue	14.78	###	14.77	###			###	###	0.0
2021-Mar-15 Mon	###	###	14.59	14.74			###	###	1.1
2021-Mar-12 Fri	14.76	14.85	###	14.75			###	###	###
2021-Mar-11 Thu	14.72	###	###	14.75	1,626,484	0	70.0	70.0	###
2021-Mar-10 Wed	###	15.47	14.78	14.79			###	###	###
2021-Mar-09 Tue	###	15.5	###	15.21			###	###	###
2021-Mar-08 Mon	14.7	###	14.53	###			###	###	0.0
2021-Mar-05 Fri	###	14.59	###	14.5			88.5	88.5	1.0
2021-Mar-04 Thu	###	14.29	###	14.29			97.3	97.3	###
2021-Mar-03 Wed	###	13.73	###	###			###	###	0.0
2021-Mar-02 Tue	13.55	###	###	###	990,126	0	###	###	0.0
2021-Mar-01 Mon	13.42	###	13.25	###	1,421,550	###	###	###	0.0
2021-Feb-26 Fri	13.29	13.53	###	13.27	2,263,240	###	###	###	0.9
2021-Feb-25 Thu	13.59	13.7	13.29	###			###	###	0.0
2021-Feb-24 Wed	###	13.81	###	13.25			###	###	###
2021-Feb-23 Tue	###	13.83	###	13.76	1,210,959	8,373,781	75.1	75.1	1.0
2021-Feb-22 Mon	###	###	13.71	13.74			27.0	27.0	###
2021-Feb-19 Fri	###	###	13.955	###			###	###	0.0
2021-Feb-18 Thu	###	###	13.81	###			38.5	38.5	0.0
2021-Feb-17 Wed	###	14.225	13.955	###	948,458	13,363,773	73.6	73.6	0.0
2021-Feb-16 Tue	###	###	###	###			68.2	68.2	0.0
2021-Feb-15 Mon	###	14.45	14.23	###	728,959	10,453,272	###	###	0.0
2021-Feb-12 Fri	###	14.44	###	###	777,028	5,610,142	###	###	0.0
2021-Feb-11 Thu	###	14.73	###	###			###	###	0.0
2021-Feb-10 Wed	###	14.75	###	14.55			###	###	###
2021-Feb-09 Tue	14.45	14.59	###	###	1,116,749	8,146,683	###	###	0.0
2021-Feb-08 Mon	###	14.77	14.51	###	1,223,954	17,918,686	42.7	42.7	0.0
2021-Feb-05 Fri	###	###	14.77	14.84			35.9	35.9	###
2021-Feb-04 Thu	14.84	###	###	###	1,032,247	0	40.2	40.2	0.0
2021-Feb-03 Wed	###	###	###	14.76	1,340,956	0	69.0	69.0	1.1
2021-Feb-02 Tue	14.21	14.55	14.21	14.5	1,067,747	###	###	###	1.0
2021-Feb-01 Mon	14.2	###	###	14.26			###	###	1.0
2021-Jan-29 Fri	14.49	###	###	###			###	###	0.0
2021-Jan-28 Thu	14.53	###	###	###	1,853,541	0	47.7	47.7	0.0
2021-Jan-27 Wed	###	14.7	14.5	###	1,899,123	###	###	###	0.0
2021-Jan-25 Mon	14.58	14.75	14.46	14.58	637,225	9,306,671	###	###	###
2021-Jan-22 Fri	###	14.72	14.45	14.49			37.6	37.6	###
2021-Jan-21 Thu	14.83	14.88	14.55	###			26.3	26.3	0.0
2021-Jan-20 Wed	14.58	###	14.53	###			62.7	62.7	0.0
2021-Jan-19 Tue	14.23	14.51	14.23	###			###	###	0.0
2021-Jan-18 Mon	###	14.27	###	14.22	515,953	3,681,324	81.3	81.3	1.0
2021-Jan-15 Fri	###	###	###	###	753,849	0	###	###	0.0
2021-Jan-14 Thu	###	14.22	###	###	910,375	###	75.9	75.9	0.0
2021-Jan-13 Wed	###	14.145	###	###	817,975	5,785,128	###	###	0.0
2021-Jan-12 Tue	###	###	###	###	941,951	0	###	###	0.0
2021-Jan-11 Mon	###	###	###	###	869,754	0	###	###	0.0
2021-Jan-08 Fri	###	###	13.86	###			###	###	0.0
2021-Jan-07 Thu	###	14.23	###	14.2			###	###	1.0
2021-Jan-06 Wed	14.28	14.41	###	###			34.4	34.4	0.0
2021-Jan-05 Tue	###	14.45	14.28	14.45			69.6	69.6	1.0
2021-Jan-04 Mon	14.56	###	14.47	14.54			###	###	1.0
2020-Dec-31 Thu	14.56	14.72	14.52	14.59	399,324	###	74.4	74.4	1.0
2020-Dec-30 Wed	###	14.75	14.51	14.72			###	###	###
2020-Dec-29 Tue	###	###	###	14.79			###	###	###
2020-Dec-24 Thu	###	14.81	14.55	###			31.2	31.2	0.0
2020-Dec-23 Wed	###	14.79	14.58	14.73	585,387	###	64.3	64.3	1.1
2020-Dec-22 Tue	14.74	14.77	14.54	###	698,627	10,238,378	42.2	42.2	0.0
2020-Dec-21 Mon	14.7	14.88	###	14.75			###	###	###
2020-Dec-18 Fri	15.26	15.26	14.83	14.88	3,665,342	55,145,070	###	###	1.1
2020-Dec-17 Thu	###	###	14.8	15.25			###	###	###
2020-Dec-16 Wed	14.71	###	###	14.72	1,380,586	0	70.2	70.2	###
2020-Dec-15 Tue	14.25	14.57	14.25	14.5	1,134,144	###	88.6	88.6	1.0
2020-Dec-14 Mon	###	14.57	###	###			46.0	46.0	0.0
2020-Dec-11 Fri	###	14.58	###	14.48			###	###	1.0
2020-Dec-10 Thu	14.24	14.48	14.21	14.45	954,446	13,691,527	###	###	1.0
2020-Dec-09 Wed	14.51	###	14.4	14.52	953,354	6,864,148	###	###	1.0
2020-Dec-08 Tue	###	14.58	14.255	14.51			###	###	###
2020-Dec-07 Mon	###	14.55	14.28	###	1,160,720	16,731,778	###	###	0.0
2020-Dec-04 Fri	14.2	###	###	###			###	###	0.0
2020-Dec-03 Thu	14.41	14.53	14.27	14.27			31.2	31.2	###
2020-Dec-02 Wed	14.29	14.385	14.21	14.28			###	###	###
2020-Dec-01 Tue	14.41	14.48	14.21	14.26	967,770	###	24.2	24.2	1.0
2020-Nov-30 Mon	14.4	14.44	###	14.28	2,493,222	###	45.3	45.3	###
2020-Nov-27 Fri	###	14.45	14.2	14.21	729,689	###	27.5	27.5	###
2020-Nov-26 Thu	14.44	###	###	14.42	1,281,656	0	###	###	###
2020-Nov-25 Wed	14.25	14.385	14.2	###	1,543,846	###	74.5	74.5	0.0
2020-Nov-24 Tue	13.85	###	13.85	###			###	###	0.0
2020-Nov-23 Mon	13.45	###	13.42	###	640,823	4,299,922	78.0	78.0	0.0
2020-Nov-20 Fri	13.43	13.56	13.4	13.42			35.1	35.1	1.0
2020-Nov-19 Thu	13.43	13.59	13.43	13.52	1,319,159	###	###	###	1.0
2020-Nov-18 Wed	13.72	13.85	13.48	13.58	1,639,854	###	34.6	34.6	###
2020-Nov-17 Tue	13.8	###	13.56	13.84			67.0	67.0	1.0
2020-Nov-16 Mon	###	13.78	###	###			72.4	72.4	0.0
2020-Nov-13 Fri	13.73	13.77	13.4	13.53			22.5	22.5	###
2020-Nov-12 Thu	14.26	###	13.76	13.81			15.8	15.8	###
2020-Nov-11 Wed	14.23	14.5	13.84	###			###	###	0.0
2020-Nov-10 Tue	13.51	13.78	13.45	13.55	1,641,625	22,350,724	###	###	1.0
2020-Nov-09 Mon	###	13.23	12.83	13.22			73.3	73.3	0.9
2020-Nov-06 Fri	12.75	###	12.73	###	1,002,958	6,383,827	73.2	73.2	0.0
2020-Nov-05 Thu	12.82	###	12.74	12.8	994,251	6,333,378	32.3	32.3	0.9
2020-Nov-04 Wed	###	12.85	12.48	12.72			70.8	70.8	0.9
2020-Nov-03 Tue	###	###	12.28	###	1,303,884	8,005,847	78.8	78.8	0.0
2020-Nov-02 Mon	###	###	###	###			###	###	0.0
2020-Oct-30 Fri	12.21	12.285	###	###	1,533,741	###	###	###	0.0
2020-Oct-29 Thu	###	12.245	11.87	###	2,402,581	28,969,120	76.2	76.2	0.0
2020-Oct-28 Wed	###	12.285	###	###	1,380,650	8,480,642	63.8	63.8	0.0
2020-Oct-27 Tue	###	###	12.275	###	1,443,725	###	###	###	0.0
2020-Oct-26 Mon	12.81	###	###	###	1,103,850	0	###	###	0.0
2020-Oct-23 Fri	12.82	###	12.78	12.89	739,671	###	###	###	###
2020-Oct-22 Thu	12.81	12.88	###	12.81	919,823	###	###	###	###
2020-Oct-21 Wed	###	###	###	###	704,244	0	65.7	65.7	0.0
2020-Oct-20 Tue	###	13.22	###	###			###	###	0.0
2020-Oct-19 Mon	###	13.21	###	###	715,754	4,727,555	82.4	82.4	0.0
2020-Oct-16 Fri	###	###	12.8	12.82			29.9	29.9	0.9
2020-Oct-15 Thu	###	13.27	###	###	1,229,682	8,158,940	###	###	0.0
2020-Oct-14 Wed	13.22	13.25	###	###	4,884,684	###	###	###	0.0
2020-Oct-13 Tue	13.54	13.55	13.2	###			27.3	27.3	0.0
2020-Oct-12 Mon	###	###	###	###	1,394,927	0	80.1	80.1	0.0
2020-Oct-09 Fri	###	###	###	###			###	###	0.0
2020-Oct-08 Thu	12.8	###	###	###			73.8	73.8	0.0
2020-Oct-07 Wed	12.49	12.8	12.43	12.77			80.5	80.5	0.9
2020-Oct-06 Tue	12.5	###	12.4	###			###	###	0.0
2020-Oct-05 Mon	###	12.54	###	12.51	573,341	3,594,848	80.4	80.4	###
2020-Oct-02 Fri	12.52	12.54	###	12.22			38.3	38.3	0.9
2020-Oct-01 Thu	###	###	###	12.49			73.5	73.5	0.9
2020-Sep-30 Wed	12.22	12.47	###	12.22	1,863,345	11,617,956	78.9	78.9	0.9
2020-Sep-29 Tue	12.45	12.47	###	12.43	853,723	###	###	###	0.9
2020-Sep-28 Mon	12.2	###	###	###			###	###	0.0
2020-Sep-25 Fri	12.24	###	###	12.29	1,001,654	0	63.7	63.7	0.9
2020-Sep-24 Thu	###	###	###	12.21			77.8	77.8	0.9
2020-Sep-23 Wed	12.22	12.375	12.2	###	1,375,159	###	67.7	67.7	0.0
2020-Sep-22 Tue	###	###	11.88	###			81.3	81.3	0.0
2020-Sep-21 Mon	###	###	###	###			###	###	0.0
2020-Sep-18 Fri	###	12.21	###	###			26.9	26.9	0.0
2020-Sep-17 Thu	12.24	###	###	###			41.8	41.8	0.0
2020-Sep-16 Wed	###	12.48	12.21	###	1,649,275	###	###	###	0.0
2020-Sep-15 Tue	12.47	12.49	###	12.24	1,684,828	10,521,750	###	###	0.9
2020-Sep-14 Mon	###	###	12.255	12.46	1,100,354	###	72.6	72.6	0.9
2020-Sep-11 Fri	12.26	12.46	12.22	12.28	1,139,851	###	###	###	0.9
2020-Sep-10 Thu	12.52	12.625	12.4	12.47	1,354,840	###	43.4	43.4	###
2020-Sep-09 Wed	12.46	12.49	12.28	###	1,357,687	16,814,953	33.7	33.7	0.0
2020-Sep-08 Tue	12.75	12.85	###	12.75			###	###	###
2020-Sep-07 Mon	12.41	12.75	###	###			78.7	78.7	0.0
2020-Sep-04 Fri	12.83	###	###	12.74	1,327,280	0	###	###	###
2020-Sep-03 Thu	13.26	###	###	###	1,148,323	0	25.7	25.7	0.0
2020-Sep-02 Wed	###	13.26	###	###			66.9	66.9	0.0
2020-Sep-01 Tue	###	###	12.84	###			43.8	43.8	0.0
2020-Aug-31 Mon	###	13.7	13.29	13.29			###	###	###
2020-Aug-28 Fri	13.54	###	13.29	###			71.2	71.2	0.0
2020-Aug-27 Thu	13.58	13.77	13.53	###	1,478,483	###	###	###	0.0
2020-Aug-26 Wed	###	13.7	13.44	13.51			37.4	37.4	###
2020-Aug-25 Tue	13.8	###	13.54	###	1,672,248	###	37.0	37.0	0.0
2020-Aug-24 Mon	###	13.72	13.45	13.59	1,160,389	15,763,884	37.5	37.5	###
2020-Aug-21 Fri	13.74	13.8	13.56	###			30.9	30.9	0.0
2020-Aug-20 Thu	13.45	###	13.44	13.52	1,425,477	###	###	###	1.0
2020-Aug-19 Wed	13.58	###	13.43	13.54	1,464,877	9,836,649	37.8	37.8	1.0
2020-Aug-18 Tue	13.51	13.58	13.25	13.46	2,422,223	32,494,121	###	###	###
2020-Aug-17 Mon	###	###	###	13.77			###	###	###
2020-Aug-14 Fri	13.23	14.26	13.185	###	6,422,478	88,132,454	###	###	0.0
2020-Aug-13 Thu	13.4	13.51	###	###			###	###	0.0
2020-Aug-12 Wed	13.26	13.85	###	13.22			44.1	44.1	0.9
2020-Aug-11 Tue	13.89	###	###	###	1,529,982	0	###	###	0.0
2020-Aug-10 Mon	###	13.88	13.57	13.83	5,271,570	###	74.4	74.4	1.0
2020-Aug-07 Fri	13.59	13.72	13.45	13.57			###	###	###
2020-Aug-06 Thu	###	###	13.57	13.72	1,839,042	###	###	###	###
2020-Aug-05 Wed	13.73	13.83	13.5	13.59			###	###	###
2020-Aug-04 Tue	13.74	###	###	13.88			###	###	###
2020-Aug-03 Mon	13.4	13.49	13.27	13.45	1,077,173	14,412,574	73.5	73.5	###
2020-Jul-31 Fri	13.5	###	###	13.43	1,627,920	0	###	###	###
2020-Jul-30 Thu	###	13.72	13.55	13.71	1,226,049	16,717,178	74.7	74.7	###
2020-Jul-29 Wed	13.55	###	###	13.47	1,603,758	0	###	###	1.0
2020-Jul-28 Tue	13.7	13.75	13.59	###	1,184,350	###	44.8	44.8	0.0
2020-Jul-27 Mon	###	###	###	###			74.5	74.5	0.0
2020-Jul-24 Fri	13.48	13.57	###	13.51	945,442	6,414,823	###	###	###
2020-Jul-23 Thu	13.56	13.79	13.52	###			###	###	0.0
2020-Jul-22 Wed	13.7	13.8	13.5	13.56			###	###	1.0
2020-Jul-21 Tue	13.59	13.85	13.5	13.85			###	###	###
2020-Jul-20 Mon	13.48	13.57	13.46	13.52	1,391,388	###	74.4	74.4	1.0
2020-Jul-17 Fri	13.45	###	###	13.47	1,356,052	0	72.6	72.6	1.0
2020-Jul-16 Thu	###	###	13.345	###			28.2	28.2	0.0
2020-Jul-15 Wed	13.45	13.545	###	13.52			###	###	1.0
2020-Jul-14 Tue	13.2	13.29	###	###			###	###	0.0
2020-Jul-13 Mon	13.54	13.54	13.125	13.28			###	###	0.9
2020-Jul-10 Fri	13.4	13.525	13.27	13.27			###	###	0.9
2020-Jul-09 Thu	13.28	13.57	13.22	###			###	###	0.0
2020-Jul-08 Wed	13.25	###	###	###			37.8	37.8	0.0
2020-Jul-07 Tue	13.56	13.74	###	###	1,267,659	###	###	###	0.0
2020-Jul-06 Mon	13.45	###	13.43	13.44	732,329	4,917,589	39.9	39.9	###
2020-Jul-03 Fri	13.56	###	###	13.46	1,106,949	0	###	###	###
2020-Jul-02 Thu	###	###	13.28	13.48			###	###	1.0
2020-Jul-01 Wed	###	###	13.28	13.42			###	###	1.0
2020-Jun-30 Tue	###	13.47	###	13.25			###	###	###
2020-Jun-29 Mon	###	###	12.51	12.87			82.1	82.1	###
2020-Jun-26 Fri	###	13.25	###	###			33.5	33.5	0.0
2020-Jun-25 Thu	###	###	###	###			49.3	49.3	0.0
2020-Jun-24 Wed	###	###	13.27	###			###	###	0.0
2020-Jun-23 Tue	13.5	13.57	###	13.24	1,145,770	7,774,049	###	###	0.9
2020-Jun-22 Mon	###	###	###	###			###	###	0.0
2020-Jun-19 Fri	13.45	###	13.2	13.2			20.9	20.9	0.9
2020-Jun-18 Thu	13.46	13.54	13.28	###			###	###	0.0
2020-Jun-17 Wed	13.43	13.57	###	13.47	2,290,276	15,539,522	72.3	72.3	1.0
2020-Jun-16 Tue	12.84	###	12.55	###			###	###	0.0
2020-Jun-15 Mon	12.75	###	12.46	12.46			###	###	0.9
2020-Jun-12 Fri	###	12.88	###	12.7	1,891,542	###	80.1	80.1	0.9
2020-Jun-11 Thu	13.58	###	12.84	12.88	3,738,675	###	20.6	20.6	###
2020-Jun-10 Wed	###	###	13.56	###	1,852,723	###	83.9	83.9	0.0
2020-Jun-09 Tue	###	13.8	13.51	###			###	###	0.0
2020-Jun-05 Fri	13.25	13.56	13.25	13.46			###	###	###
2020-Jun-04 Thu	13.4	13.59	###	13.41	2,447,758	###	###	###	1.0
2020-Jun-03 Wed	###	13.52	13.24	###			###	###	0.0
2020-Jun-02 Tue	13.21	13.49	###	###	1,445,687	9,751,158	76.2	76.2	0.0
2020-Jun-01 Mon	###	###	###	13.27			###	###	0.9
2020-May-29 Fri	13.27	###	###	###			31.4	31.4	0.0
2020-May-28 Thu	13.49	13.58	###	13.5			###	###	1.0
2020-May-27 Wed	13.45	13.56	###	###			32.5	32.5	0.0
2020-May-26 Tue	###	13.46	###	13.44	2,127,247	14,316,372	79.0	79.0	###
2020-May-25 Mon	12.81	###	###	###	1,641,051	0	66.9	66.9	0.0
2020-May-22 Fri	###	12.71	###	12.5	2,367,079	15,042,787	###	###	0.9
2020-May-21 Thu	###	###	12.51	###	2,305,121	###	29.9	29.9	0.0
2020-May-20 Wed	###	12.86	###	###			85.8	85.8	0.0
2020-May-19 Tue	###	###	###	###			68.8	68.8	0.0
2020-May-18 Mon	11.71	11.88	###	11.77			###	###	###
2020-May-15 Fri	11.89	11.89	###	###	1,878,524	11,167,825	20.0	20.0	0.0
2020-May-14 Thu	###	###	11.45	11.73			80.9	80.9	0.8
2020-May-13 Wed	11.79	###	11.51	11.88			67.4	67.4	0.8
2020-May-12 Tue	11.75	###	11.5	###	2,768,871	###	###	###	0.0
2020-May-11 Mon	11.51	###	11.47	11.82	1,703,359	###	###	###	0.8
2020-May-08 Fri	11.59	11.7	###	11.43			22.5	22.5	###
2020-May-07 Thu	11.57	###	###	11.42	1,583,946	0	###	###	0.8
2020-May-06 Wed	###	11.76	###	11.56			###	###	0.8
2020-May-05 Tue	11.5	11.75	11.43	11.7			###	###	0.8
2020-May-04 Mon	11.22	11.45	###	###	1,497,240	###	###	###	0.0
2020-May-01 Fri	###	###	###	###	1,788,477	0	###	###	0.0
2020-Apr-30 Thu	11.57	###	11.56	###	3,867,029	22,351,427	###	###	0.0
2020-Apr-29 Wed	###	###	###	###	1,440,150	0	###	###	0.0
2020-Apr-28 Tue	11.4	11.49	###	###	1,975,270	11,347,926	26.4	26.4	0.0
2020-Apr-27 Mon	###	###	###	11.24	1,968,187	0	###	###	0.8
2020-Apr-24 Fri	10.87	###	10.77	###			73.4	73.4	0.0
2020-Apr-23 Thu	###	###	###	10.79			###	###	###
2020-Apr-22 Wed	10.76	10.89	10.54	10.74	2,119,972	###	33.9	33.9	0.8
2020-Apr-21 Tue	11.2	11.25	10.81	###	1,879,556	###	43.2	43.2	0.0
2020-Apr-20 Mon	11.57	###	11.2	11.26			29.6	29.6	0.8
2020-Apr-17 Fri	11.41	11.74	###	11.57	2,929,259	17,194,750	66.6	66.6	###
2020-Apr-16 Thu	###	###	###	###			###	###	0.0
2020-Apr-15 Wed	###	11.82	###	11.54	3,103,752	18,343,174	###	###	0.8
2020-Apr-14 Tue	###	11.46	###	11.29	3,411,082	###	71.3	71.3	###
2020-Apr-09 Thu	###	###	10.54	10.81			###	###	0.8
2020-Apr-08 Wed	10.75	###	10.46	###			###	###	0.0
2020-Apr-07 Tue	10.8	###	###	###	5,104,977	0	###	###	0.0
2020-Apr-06 Mon	9.74	10.23	9.7	###			77.8	77.8	0.0
2020-Apr-03 Fri	###	10.24	9.5	9.58			18.7	18.7	0.7
2020-Apr-02 Thu	9.77	###	9.52	###	2,085,925	###	###	###	0.0
2020-Apr-01 Wed	9.76	###	###	###			77.0	77.0	0.0
2020-Mar-31 Tue	9.84	10.21	9.5	9.71			28.1	28.1	###
2020-Mar-30 Mon	###	9.71	###	9.71	2,366,547	11,489,585	88.5	88.5	###
2020-Mar-27 Fri	9.58	###	###	###	3,406,124	0	31.5	31.5	0.0
2020-Mar-26 Thu	###	9.75	###	9.22	3,830,581	18,674,082	###	###	0.7
2020-Mar-25 Wed	###	9.26	8.8	9.24			72.3	72.3	###
2020-Mar-24 Tue	9.22	9.49	###	###			8.9	8.9	0.0
2020-Mar-23 Mon	8.85	8.88	8.27	###	3,311,479	###	57.3	57.3	0.0
2020-Mar-20 Fri	9.49	9.57	###	9.28	4,194,523	###	###	###	0.7
2020-Mar-19 Thu	9.46	9.58	8.55	8.79	4,852,640	43,989,181	32.6	32.6	0.6
2020-Mar-18 Wed	9.47	9.49	8.8	###	4,345,154	###	###	###	0.0
2020-Mar-17 Tue	###	###	8.77	###			75.1	75.1	0.0
2020-Mar-16 Mon	###	###	###	###	3,519,070	0	22.3	22.3	0.0
2020-Mar-13 Fri	###	10.55	9.72	10.55			###	###	###
2020-Mar-12 Thu	###	11.27	###	###			###	###	0.0
2020-Mar-11 Wed	###	###	11.27	###			###	###	0.0
2020-Mar-10 Tue	###	###	###	11.82			###	###	0.8
2020-Mar-09 Mon	###	12.77	11.41	11.41	3,743,140	###	21.0	21.0	###
2020-Mar-06 Fri	13.25	13.45	###	###			43.0	43.0	0.0
2020-Mar-05 Thu	13.81	###	13.71	13.79	4,149,148	###	43.0	43.0	1.0
2020-Mar-04 Wed	14.41	14.41	13.77	13.77	8,297,480	###	14.3	14.3	###
2020-Mar-03 Tue	###	15.55	14.89	###	3,650,477	55,560,259	###	###	0.0
2020-Mar-02 Mon	###	15.44	###	###	2,267,974	17,508,759	67.8	67.8	0.0
2020-Feb-28 Fri	15.5	###	###	###			###	###	0.0
2020-Feb-27 Thu	###	###	###	###			75.4	75.4	0.0
2020-Feb-26 Wed	16.26	###	###	###			###	###	0.0
2020-Feb-25 Tue	16.43	###	###	16.51	1,830,749	0	67.7	67.7	###
2020-Feb-24 Mon	###	###	16.625	16.72			46.6	46.6	1.2
2020-Feb-21 Fri	###	###	###	###	1,192,571	0	27.5	27.5	0.0
2020-Feb-20 Thu	17.29	17.49	###	17.4			###	###	1.2
2020-Feb-19 Wed	17.28	###	###	17.2	839,673	0	###	###	1.2
2020-Feb-18 Tue	17.23	17.475	###	17.4			###	###	1.2
2020-Feb-17 Mon	17.45	17.54	17.29	17.54	1,878,482	###	77.9	77.9	1.3
2020-Feb-14 Fri	17.5	17.53	17.2	17.43	1,752,679	30,435,270	32.3	32.3	1.2
2020-Feb-13 Thu	17.59	17.76	17.41	17.54			###	###	1.3
2020-Feb-12 Wed	###	###	###	17.45	4,225,689	0	95.2	95.2	###
2020-Feb-11 Tue	17.47	17.71	17.42	17.55			72.1	72.1	###
2020-Feb-10 Mon	###	###	###	17.47			35.7	35.7	1.2
2020-Feb-07 Fri	###	###	17.57	###			22.5	22.5	0.0
2020-Feb-06 Thu	18.2	###	###	###	1,520,080	0	31.1	31.1	0.0
2020-Feb-05 Wed	###	###	###	###	2,151,151	0	27.5	27.5	0.0
2020-Feb-04 Tue	17.81	17.86	###	17.85	955,772	8,535,043	65.9	65.9	1.3
2020-Feb-03 Mon	17.8	###	17.71	###			83.4	83.4	0.0
2020-Jan-31 Fri	###	###	17.71	###			###	###	0.0
2020-Jan-30 Thu	###	###	17.745	17.84	1,731,881	###	###	###	1.3
2020-Jan-29 Wed	17.78	17.88	###	17.84	902,421	8,067,643	###	###	1.3
2020-Jan-28 Tue	###	17.8	17.5	###			###	###	0.0
2020-Jan-24 Fri	###	###	17.85	17.89	705,559	###	36.8	36.8	1.3
2020-Jan-23 Thu	17.85	###	17.76	17.83			###	###	###
2020-Jan-22 Wed	17.85	###	17.79	17.82	1,050,845	###	28.2	28.2	1.3
2020-Jan-21 Tue	###	###	17.76	17.85	620,957	###	###	###	1.3
2020-Jan-20 Mon	###	###	###	###	1,018,272	0	###	###	0.0
2020-Jan-17 Fri	17.87	###	17.79	###			###	###	0.0
2020-Jan-16 Thu	17.75	17.88	###	17.83			###	###	###
2020-Jan-15 Wed	17.56	###	17.48	###	799,928	6,991,370	###	###	0.0
2020-Jan-14 Tue	###	17.76	17.49	17.57			###	###	1.3
2020-Jan-13 Mon	17.42	17.55	17.27	17.55	489,655	###	###	###	###
2020-Jan-10 Fri	17.44	###	17.41	###			80.5	80.5	0.0
2020-Jan-09 Thu	17.27	17.48	17.27	17.44			74.8	74.8	1.2
2020-Jan-08 Wed	###	17.25	###	17.21			###	###	###
2020-Jan-07 Tue	###	17.25	###	17.23	664,878	5,734,572	77.7	77.7	###
2020-Jan-06 Mon	###	###	16.89	###			###	###	0.0
2020-Jan-03 Fri	###	17.23	###	###			75.1	75.1	0.0
2020-Jan-02 Thu	16.82	###	###	16.75			###	###	###
2019-Dec-24 Tue	###	###	###	###	515,786	0	74.9	74.9	0.0
2019-Dec-23 Mon	###	17.23	###	###			###	###	0.0
2019-Dec-20 Fri	17.2	###	###	###			###	###	0.0
2019-Dec-19 Thu	###	###	###	###	1,429,570	0	###	###	0.0
2019-Dec-16 Mon	###	17.47	###	###			83.8	83.8	0.0
2019-Dec-13 Fri	16.75	###	16.74	17.28			88.0	88.0	1.2
2019-Dec-12 Thu	16.73	16.81	16.675	16.75	1,542,240	25,820,953	74.7	74.7	###
2019-Dec-11 Wed	16.84	16.89	###	16.82	1,252,673	10,578,823	###	###	###
2019-Dec-10 Tue	###	###	16.685	16.78	1,636,186	13,649,881	###	###	1.2
2019-Dec-09 Mon	17.2	17.25	###	###			###	###	0.0
2019-Dec-06 Fri	###	###	###	###	711,725	0	75.6	75.6	0.0
2019-Dec-05 Thu	###	17.23	###	###	913,927	7,873,481	###	###	0.0
2019-Dec-04 Wed	###	###	16.81	16.88			###	###	1.2
2019-Dec-03 Tue	###	17.24	16.7	17.23	2,116,277	35,913,220	###	###	###
2019-Dec-02 Mon	17.74	17.77	17.45	17.53			26.8	26.8	1.3
2019-Nov-29 Fri	17.54	17.74	###	17.73	2,125,942	###	###	###	###
2019-Nov-28 Thu	17.48	17.56	###	17.53	1,174,083	10,308,448	###	###	1.3
2019-Nov-27 Wed	###	###	###	###	1,603,676	0	74.3	74.3	0.0
2019-Nov-26 Tue	###	17.22	16.945	###	2,230,284	38,098,826	###	###	0.0
2019-Nov-25 Mon	17.24	17.28	###	###	1,060,787	###	25.9	25.9	0.0
2019-Nov-22 Fri	16.87	###	16.85	###	1,493,846	12,585,652	###	###	0.0
2019-Nov-21 Thu	16.73	###	###	16.85			79.2	79.2	###
2019-Nov-20 Wed	16.76	###	16.7	16.88			###	###	1.2
2019-Nov-19 Tue	###	16.825	###	16.81	2,080,971	###	###	###	###
2019-Nov-18 Mon	###	###	16.575	16.71	943,071	###	26.3	26.3	###
2019-Nov-15 Fri	###	16.88	###	16.8			71.6	71.6	1.2
2019-Nov-14 Thu	16.53	###	16.53	16.59	1,928,120	###	###	###	1.2
2019-Nov-13 Wed	###	16.86	16.5	###			41.2	41.2	0.0
2019-Nov-12 Tue	###	###	###	16.49	1,671,976	0	32.6	32.6	1.2
2019-Nov-11 Mon	16.7	16.855	16.47	16.53	1,014,277	###	25.5	25.5	###
2019-Nov-08 Fri	16.5	16.73	16.41	###	2,537,387	###	78.5	78.5	0.0
2019-Nov-07 Thu	###	16.43	###	###	1,786,883	14,679,243	###	###	0.0
2019-Nov-06 Wed	###	###	15.79	###			83.8	83.8	0.0
2019-Nov-05 Tue	###	###	###	15.82			###	###	###
2019-Nov-04 Mon	###	###	15.75	15.82	972,788	###	28.1	28.1	###
2019-Nov-01 Fri	###	###	15.71	15.81	803,928	6,314,854	###	###	###
2019-Oct-31 Thu	15.81	15.89	###	15.84			###	###	###
2019-Oct-30 Wed	15.89	###	15.74	15.74	1,566,248	12,326,371	###	###	1.1
2019-Oct-29 Tue	16.2	16.24	15.87	15.88			###	###	1.1
2019-Oct-28 Mon	###	###	###	###	957,059	0	###	###	0.0
2019-Oct-25 Fri	15.88	###	15.81	###	1,131,753	###	###	###	0.0
2019-Oct-24 Thu	###	###	15.83	15.83			###	###	###
2019-Oct-23 Wed	###	15.955	15.78	15.87	1,590,976	###	39.3	39.3	###
2019-Oct-22 Tue	###	###	###	###	1,494,185	0	###	###	0.0
2019-Oct-21 Mon	15.74	###	15.71	###	1,378,581	10,828,753	85.1	85.1	0.0
2019-Oct-18 Fri	###	###	15.73	15.85			26.1	26.1	1.1
2019-Oct-17 Thu	###	16.175	###	###			31.9	31.9	0.0
2019-Oct-16 Wed	###	###	###	###	923,148	0	###	###	0.0
2019-Oct-15 Tue	###	###	###	###			###	###	0.0
2019-Oct-14 Mon	15.82	16.085	15.82	###	1,110,684	17,718,186	###	###	0.0
2019-Oct-11 Fri	###	15.72	15.54	###			###	###	0.0
2019-Oct-10 Thu	###	###	15.29	15.52			85.1	85.1	1.1
2019-Oct-09 Wed	###	15.55	15.24	15.45			78.6	78.6	###
2019-Oct-08 Tue	15.72	###	15.71	15.79			76.4	76.4	1.1
2019-Oct-07 Mon	15.7	15.84	###	###			29.1	29.1	0.0
2019-Oct-04 Fri	15.43	###	15.43	###	1,206,271	9,306,380	###	###	0.0
2019-Oct-03 Thu	###	15.58	###	15.49	1,978,051	###	###	###	###
2019-Oct-02 Wed	15.72	15.87	15.645	15.72			###	###	1.1
2019-Oct-01 Tue	###	###	###	###	2,389,051	0	###	###	0.0
2019-Sep-30 Mon	###	16.22	###	###			36.9	36.9	0.0
2019-Sep-27 Fri	###	16.22	###	16.22	1,602,129	###	82.0	82.0	1.2
2019-Sep-26 Thu	###	###	###	###			###	###	0.0
2019-Sep-25 Wed	15.76	###	15.73	###	1,164,720	9,160,522	86.9	86.9	0.0
2019-Sep-24 Tue	15.85	###	15.74	15.85	1,462,482	###	70.1	70.1	1.1
2019-Sep-23 Mon	###	###	15.84	###	1,322,784	10,476,449	29.3	29.3	0.0
2019-Sep-20 Fri	16.23	###	###	###			25.0	25.0	0.0
2019-Sep-19 Thu	###	###	###	###			28.4	28.4	0.0
2019-Sep-18 Wed	###	###	###	###	4,528,771	0	36.9	36.9	0.0
2019-Sep-17 Tue	15.87	###	###	###	1,316,257	0	74.0	74.0	0.0
2019-Sep-16 Mon	15.8	###	15.79	###			###	###	0.0
2019-Sep-13 Fri	###	###	15.84	###			29.8	29.8	0.0
2019-Sep-12 Thu	###	###	15.85	###			###	###	0.0
2019-Sep-11 Wed	###	15.79	15.585	15.76			71.2	71.2	1.1
2019-Sep-10 Tue	15.76	15.785	15.57	15.72	1,933,823	###	37.4	37.4	1.1
2019-Sep-09 Mon	###	15.83	###	15.8	1,045,129	###	74.5	74.5	1.1
2019-Sep-06 Fri	15.55	15.88	15.49	15.77	1,709,877	26,819,420	80.5	80.5	###
2019-Sep-05 Thu	###	###	###	15.28			###	###	###
2019-Sep-04 Wed	###	15.22	###	###	1,870,278	###	###	###	0.0
2019-Sep-03 Tue	15.4	15.455	15.24	15.29			27.5	27.5	1.1
2019-Sep-02 Mon	15.28	15.46	15.26	15.43			80.9	80.9	1.1
2019-Aug-30 Fri	###	15.49	15.255	###	2,086,678	32,077,457	65.2	65.2	0.0
2019-Aug-29 Thu	###	###	###	###			###	###	0.0
2019-Aug-28 Wed	###	###	###	15.24	1,136,750	0	###	###	1.1
2019-Aug-27 Tue	14.83	15.23	14.8	15.23	2,578,821	###	85.3	85.3	1.1
2019-Aug-26 Mon	14.77	14.885	###	14.72			34.5	34.5	###
2019-Aug-23 Fri	14.88	###	14.88	###	1,506,447	###	80.5	80.5	0.0
2019-Aug-22 Thu	14.88	###	14.8	###			###	###	0.0
2019-Aug-21 Wed	14.54	14.845	14.54	14.83			87.1	87.1	###
2019-Aug-20 Tue	###	###	###	14.76	2,667,188	0	71.7	71.7	1.1
2019-Aug-19 Mon	14.57	14.86	14.55	14.84			83.2	83.2	###
2019-Aug-16 Fri	###	###	###	14.48			###	###	1.0
2019-Aug-15 Thu	###	###	###	###	3,009,046	0	26.3	26.3	0.0
2019-Aug-14 Wed	###	###	###	###	2,550,824	0	###	###	0.0
2019-Aug-13 Tue	###	###	###	15.27	2,928,072	0	###	###	###
2019-Aug-12 Mon	14.77	###	14.77	###	1,900,658	14,036,359	###	###	0.0
2019-Aug-09 Fri	###	15.2	###	###			###	###	0.0
2019-Aug-08 Thu	14.76	###	14.72	###			###	###	0.0
2019-Aug-07 Wed	###	###	14.77	###			62.2	62.2	0.0
2019-Aug-06 Tue	14.44	15.055	14.28	###	2,285,225	###	91.7	91.7	0.0
2019-Aug-05 Mon	15.51	15.52	###	###	1,557,247	###	35.5	35.5	0.0
2019-Aug-02 Fri	15.48	15.58	15.43	15.53			74.8	74.8	###
2019-Aug-01 Thu	###	15.83	15.53	15.58			32.7	32.7	1.1
2019-Jul-31 Wed	15.76	###	15.72	15.84			###	###	###
2019-Jul-30 Tue	###	###	15.83	15.86			31.1	31.1	1.1
2019-Jul-29 Mon	###	###	###	###			###	###	0.0
2019-Jul-26 Fri	15.77	###	15.76	###			80.9	80.9	0.0
2019-Jul-25 Thu	###	###	15.82	###	3,251,079	###	31.7	31.7	0.0
2019-Jul-24 Wed	###	16.2	###	###			77.8	77.8	0.0
2019-Jul-23 Tue	###	16.22	15.82	###	2,480,080	39,730,881	21.9	21.9	0.0
2019-Jul-22 Mon	16.5	###	16.43	16.54			###	###	###
2019-Jul-19 Fri	16.47	###	16.25	16.56	1,090,525	###	###	###	1.2
2019-Jul-18 Thu	16.41	16.54	###	16.51			75.4	75.4	###
2019-Jul-17 Wed	16.22	16.53	###	16.49	1,120,476	###	84.1	84.1	1.2
2019-Jul-16 Tue	16.4	16.46	16.24	16.27			25.5	25.5	1.2
2019-Jul-15 Mon	16.4	16.57	###	16.4	1,438,129	###	###	###	###
2019-Jul-12 Fri	16.51	###	16.43	16.53	1,027,352	###	69.7	69.7	###
2019-Jul-11 Thu	###	16.72	###	###			62.7	62.7	0.0
2019-Jul-10 Wed	16.54	16.74	###	16.72	2,432,926	###	78.3	78.3	1.2
2019-Jul-09 Tue	###	16.82	###	16.48			23.3	23.3	1.2
2019-Jul-08 Mon	###	###	###	16.79			29.9	29.9	###
2019-Jul-05 Fri	###	###	16.74	###			###	###	0.0
2019-Jul-04 Thu	16.87	###	###	16.86	690,285	0	30.4	30.4	1.2
2019-Jul-03 Wed	16.78	###	###	16.76			31.6	31.6	1.2
2019-Jul-02 Tue	###	###	16.71	16.85			###	###	###
2019-Jul-01 Mon	16.48	16.875	###	16.79	1,363,277	11,502,649	82.8	82.8	###
2019-Jun-28 Fri	###	16.4	16.21	16.21	1,520,153	###	32.7	32.7	1.2
2019-Jun-27 Thu	###	16.44	16.255	###			30.0	30.0	0.0
2019-Jun-26 Wed	16.55	16.71	16.5	16.54	1,056,344	###	36.5	36.5	###
2019-Jun-25 Tue	16.8	###	###	###			32.6	32.6	0.0
2019-Jun-24 Mon	16.79	###	###	###			79.0	79.0	0.0
2019-Jun-21 Fri	16.81	16.86	###	16.81	2,985,243	###	###	###	###
2019-Jun-20 Thu	16.81	###	16.71	16.85	1,970,023	16,459,542	69.1	69.1	###
2019-Jun-19 Wed	16.76	###	###	###			###	###	0.0
2019-Jun-18 Tue	16.46	16.71	16.42	###			###	###	0.0
2019-Jun-17 Mon	16.82	16.82	16.41	16.46			###	###	1.2
2019-Jun-14 Fri	16.5	16.75	16.5	###	2,512,971	41,778,142	###	###	0.0
2019-Jun-13 Thu	###	16.71	16.44	16.5	3,308,943	###	###	###	1.2
2019-Jun-12 Wed	16.84	###	###	16.71	1,630,273	0	29.2	29.2	###
2019-Jun-11 Tue	16.75	###	###	16.77			###	###	1.2
2019-Jun-07 Fri	16.77	16.82	###	###	799,340	6,722,449	###	###	0.0
2019-Jun-06 Thu	###	16.85	###	16.71	1,125,480	###	###	###	###
2019-Jun-05 Wed	16.74	16.89	###	###	1,459,928	###	34.9	34.9	0.0
2019-Jun-04 Tue	###	16.85	16.55	###			38.8	38.8	0.0
2019-Jun-03 Mon	16.56	16.87	16.52	16.85			###	###	###
2019-May-31 Fri	###	16.73	16.585	###	1,646,954	###	69.1	69.1	0.0
2019-May-30 Thu	16.55	16.88	16.55	16.86			86.0	86.0	1.2
2019-May-29 Wed	16.72	16.78	###	16.72			###	###	1.2
2019-May-28 Tue	16.89	###	16.72	###	3,851,973	###	71.3	71.3	0.0
2019-May-27 Mon	###	16.82	16.53	16.8			###	###	1.2
2019-May-24 Fri	16.59	16.71	16.57	###			71.8	71.8	0.0
2019-May-23 Thu	16.55	16.83	16.52	16.77	1,980,287	33,021,285	81.2	81.2	1.2
2019-May-22 Wed	16.46	16.74	16.41	16.59	2,343,725	38,847,241	###	###	1.2
2019-May-21 Tue	###	17.23	16.41	16.47			12.2	12.2	###
2019-May-20 Mon	17.77	###	###	###			###	###	0.0
2019-May-17 Fri	###	###	17.75	17.77	1,668,874	14,811,256	24.2	24.2	###
2019-May-16 Thu	17.48	17.86	17.48	17.77	1,896,624	33,513,346	###	###	###
2019-May-15 Wed	###	###	###	###			82.4	82.4	0.0
2019-May-14 Tue	17.77	###	17.53	17.74	1,809,553	###	###	###	1.3
2019-May-13 Mon	###	###	17.86	###			74.0	74.0	0.0
2019-May-10 Fri	17.83	###	17.78	###	996,859	8,862,076	###	###	0.0
2019-May-09 Thu	17.73	###	###	17.85	1,706,553	0	72.2	72.2	1.3
2019-May-08 Wed	17.59	###	17.47	17.52	1,731,385	15,123,647	31.2	31.2	###
2019-May-07 Tue	18.23	###	17.84	###			###	###	0.0
2019-May-06 Mon	18.57	18.59	18.24	###			31.6	31.6	0.0
2019-May-03 Fri	###	###	18.25	18.59			###	###	1.3
2019-May-02 Thu	18.27	18.29	###	###	2,040,127	###	###	###	0.0
2019-May-01 Wed	###	18.27	17.955	###	944,147	###	###	###	0.0
2019-Apr-30 Tue	17.87	###	17.785	17.83	1,699,379	15,111,727	36.9	36.9	###
2019-Apr-29 Mon	###	###	17.74	17.83	1,037,375	###	26.0	26.0	###
2019-Apr-26 Fri	18.24	###	###	###			###	###	0.0
2019-Apr-24 Wed	###	18.28	###	18.24	1,843,929	###	81.1	81.1	1.3
2019-Apr-23 Tue	###	###	17.76	17.88	1,262,381	11,209,943	###	###	1.3
2019-Apr-18 Thu	###	###	###	17.8			###	###	###
2019-Apr-17 Wed	###	17.79	17.53	17.74	1,048,088	###	###	###	1.3
2019-Apr-16 Tue	17.49	###	###	17.59	1,145,173	0	###	###	###
2019-Apr-15 Mon	17.49	###	17.4	17.5			73.7	73.7	1.3
2019-Apr-12 Fri	17.45	17.56	###	17.5			66.1	66.1	1.3
2019-Apr-11 Thu	###	17.51	17.27	17.28			30.9	30.9	1.2
2019-Apr-10 Wed	17.4	###	17.4	17.52			###	###	###
2019-Apr-09 Tue	###	17.48	17.2	17.41	1,549,920	###	75.8	75.8	###
2019-Apr-08 Mon	17.24	###	###	17.29			68.9	68.9	###
2019-Apr-05 Fri	###	17.24	16.85	###			81.0	81.0	0.0
2019-Apr-04 Thu	###	###	###	###			81.1	81.1	0.0
2019-Apr-03 Wed	###	17.25	###	17.24	1,065,721	9,191,843	82.6	82.6	###
2019-Apr-02 Tue	###	17.2	###	###			###	###	0.0
2019-Apr-01 Mon	17.24	17.24	16.89	###			21.1	21.1	0.0
2019-Mar-29 Fri	###	###	###	###	1,087,620	0	72.2	72.2	0.0
2019-Mar-28 Thu	16.57	###	16.54	16.85	1,091,327	9,025,274	79.9	79.9	###
2019-Mar-27 Wed	16.71	16.85	###	16.78	1,793,148	15,107,271	###	###	1.2
2019-Mar-26 Tue	16.79	###	###	###			###	###	0.0
2019-Mar-25 Mon	17.43	17.57	###	###	1,268,159	11,140,776	19.5	19.5	0.0
2019-Mar-22 Fri	17.75	###	17.7	17.76	1,017,685	###	###	###	1.3
2019-Mar-21 Thu	###	###	###	17.58	3,423,045	0	34.6	34.6	1.3
2019-Mar-20 Wed	###	17.73	###	17.54	966,479	###	###	###	1.3
2019-Mar-19 Tue	###	###	###	17.55			27.4	27.4	###
2019-Mar-18 Mon	###	###	17.46	17.57	1,563,226	###	###	###	1.3
2019-Mar-15 Fri	###	###	17.27	17.5			###	###	1.3
2019-Mar-14 Thu	17.29	17.44	###	17.43			76.1	76.1	1.2
2019-Mar-13 Wed	###	###	###	###			###	###	0.0
2019-Mar-12 Tue	###	17.41	###	###	1,471,921	12,813,072	84.1	84.1	0.0
2019-Mar-11 Mon	###	###	###	17.23	821,029	0	75.1	75.1	###
2019-Mar-08 Fri	17.28	17.47	17.28	###	1,562,482	27,148,124	###	###	0.0
2019-Mar-07 Thu	17.52	###	###	17.53			73.0	73.0	1.3
2019-Mar-06 Wed	17.28	17.555	17.23	17.51			79.6	79.6	###
2019-Mar-05 Tue	###	###	###	17.24			###	###	###
2019-Mar-04 Mon	###	17.81	17.59	###			###	###	0.0
2019-Mar-01 Fri	###	###	###	###	2,220,880	0	###	###	0.0
2019-Feb-28 Thu	###	###	###	17.25			###	###	1.2
2019-Feb-27 Wed	###	17.485	###	17.24			###	###	###
2019-Feb-26 Tue	17.44	17.545	###	17.23	2,189,221	19,204,941	24.1	24.1	###
2019-Feb-25 Mon	17.76	17.87	17.54	###	2,388,025	42,279,982	27.4	27.4	0.0
2019-Feb-22 Fri	17.83	###	17.5	###	2,778,581	24,312,583	19.6	19.6	0.0
2019-Feb-21 Thu	17.78	###	17.29	###			77.2	77.2	0.0
2019-Feb-20 Wed	###	###	###	###			###	###	0.0
2019-Feb-19 Tue	###	###	17.86	###			###	###	0.0
2019-Feb-18 Mon	18.24	18.24	17.89	###	3,625,047	65,486,474	27.2	27.2	0.0
2019-Feb-15 Fri	###	18.58	18.025	18.25			28.0	28.0	###
2019-Feb-14 Thu	18.72	###	18.54	###			###	###	0.0
2019-Feb-11 Mon	18.42	###	18.22	###	836,949	###	###	###	0.0
2019-Feb-08 Fri	18.25	18.4	###	###			###	###	0.0
2019-Feb-06 Wed	17.86	###	17.71	18.21	1,281,456	###	###	###	###
2019-Feb-05 Tue	17.82	###	###	17.77			29.5	29.5	###
2019-Feb-04 Mon	###	###	17.71	17.76	2,022,451	###	###	###	1.3
2019-Feb-01 Fri	17.54	###	###	###	1,387,177	0	85.3	85.3	0.0
2019-Jan-31 Thu	17.76	###	###	17.77	2,774,382	0	###	###	###
2019-Jan-30 Wed	###	17.7	17.49	###			###	###	0.0
2019-Jan-29 Tue	###	18.25	17.52	###	1,262,384	###	###	###	0.0
2019-Jan-25 Fri	17.89	###	17.84	###	728,442	###	72.1	72.1	0.0
2019-Jan-17 Thu	18.25	18.82	17.82	###	1,539,382	28,201,478	###	###	0.0
2019-Jan-11 Fri	###	17.47	###	17.25	993,525	8,678,440	29.3	29.3	1.2
2019-Jan-10 Thu	17.5	###	###	###			###	###	0.0
2019-Jan-09 Wed	17.27	17.55	###	17.49	1,374,275	###	###	###	###
2019-Jan-04 Fri	16.71	16.85	###	###			###	###	0.0
2019-Jan-03 Thu	16.8	###	16.77	###	1,118,478	###	###	###	0.0
2019-Jan-02 Wed	###	###	16.88	###			38.8	38.8	0.0
2018-Dec-28 Fri	###	###	16.8	###	826,047	###	###	###	0.0
2018-Dec-27 Thu	16.77	###	16.7	16.87			64.9	64.9	###
2018-Dec-21 Fri	16.75	###	###	###	2,697,050	0	21.9	21.9	0.0
2018-Dec-20 Thu	###	17.21	16.74	16.76	2,143,150	36,379,971	###	###	1.2
2018-Dec-19 Wed	###	###	16.945	###	1,356,957	###	74.0	74.0	0.0
2018-Dec-14 Fri	17.56	###	###	17.43			###	###	1.2
2018-Dec-13 Thu	17.53	17.785	17.49	###			###	###	0.0
2018-Dec-12 Wed	###	###	17.23	###			###	###	0.0
2018-Dec-11 Tue	###	###	16.86	###			87.8	87.8	0.0
2018-Dec-10 Mon	###	17.21	###	16.75	2,347,049	20,196,356	###	###	###
2018-Dec-07 Fri	###	###	17.275	###	2,160,252	18,659,176	10.4	10.4	0.0
2018-Dec-06 Thu	17.4	###	###	17.82			91.1	91.1	1.3
2018-Dec-05 Wed	17.74	###	###	17.41			21.5	21.5	###
2018-Dec-04 Tue	18.48	###	18.225	18.23	1,685,648	###	###	###	1.3
2018-Dec-03 Mon	###	18.55	###	18.5	1,463,585	13,574,750	70.8	70.8	###
2018-Nov-30 Fri	###	18.51	###	###	3,960,781	36,657,028	27.2	27.2	0.0
2018-Nov-29 Thu	18.51	18.71	###	18.45			###	###	1.3
2018-Nov-14 Wed	###	###	19.52	###			###	###	0.0
2018-Nov-13 Tue	20.24	20.28	19.79	19.81	1,613,272	###	###	###	###
2018-Nov-12 Mon	20.43	###	###	20.52			###	###	1.5
2018-Nov-09 Fri	###	20.52	20.28	20.43	934,425	19,062,270	###	###	###
2018-Nov-08 Thu	###	20.55	###	###	1,091,029	11,210,322	###	###	0.0
2018-Nov-07 Wed	###	###	19.85	###	1,929,270	###	68.4	68.4	0.0
2018-Nov-06 Tue	19.84	20.21	19.76	###	1,281,526	###	81.0	81.0	0.0
2018-Nov-05 Mon	19.89	###	19.87	###	1,077,043	10,700,422	76.2	76.2	0.0
2018-Nov-02 Fri	###	###	###	19.88	1,541,849	0	###	###	1.4
2018-Nov-01 Thu	19.79	###	19.79	###	2,296,055	###	68.7	68.7	0.0
2018-Oct-31 Wed	19.57	###	19.52	19.77			73.7	73.7	1.4
2018-Oct-30 Tue	###	###	###	###	1,047,354	0	81.9	81.9	0.0
2018-Oct-29 Mon	###	19.47	###	###	950,682	9,254,889	###	###	0.0
2018-Oct-26 Fri	###	19.4	###	###			83.9	83.9	0.0
2018-Oct-25 Thu	###	19.5	19.125	###			87.0	87.0	0.0
2018-Oct-24 Wed	###	19.83	19.54	19.58			41.8	41.8	1.4
2018-Oct-23 Tue	19.43	19.85	19.43	###			86.9	86.9	0.0
2018-Oct-22 Mon	###	19.8	19.5	19.56			32.3	32.3	1.4
2018-Oct-19 Fri	19.76	###	19.76	19.86			72.4	72.4	1.4
2018-Oct-18 Thu	###	###	###	20.22	1,592,986	0	###	###	1.4
2018-Oct-17 Wed	19.8	20.25	19.8	20.21	1,159,148	###	80.2	80.2	###
2018-Oct-16 Tue	###	19.85	19.575	###	2,031,444	###	66.5	66.5	0.0
2018-Oct-15 Mon	###	19.85	19.52	###			41.0	41.0	0.0
2018-Oct-12 Fri	###	19.985	19.28	###	3,349,988	###	80.7	80.7	0.0
2018-Oct-11 Thu	###	###	###	###	3,668,628	0	###	###	0.0
2018-Oct-10 Wed	###	20.49	###	###			###	###	0.0
2018-Oct-09 Tue	20.43	###	###	20.26			37.6	37.6	1.4
2018-Oct-08 Mon	20.58	20.8	20.54	###			###	###	0.0
2018-Oct-05 Fri	20.25	20.76	20.25	20.71	1,596,785	32,742,076	###	###	###
2018-Oct-04 Thu	###	20.59	###	20.4			###	###	1.5
2018-Oct-03 Wed	20	###	19.85	###			###	###	0.0
2018-Oct-02 Tue	###	20.21	19.875	###	1,569,181	###	###	###	0.0
2018-Oct-01 Mon	19.77	###	19.77	19.89	443,751	4,386,478	78.5	78.5	###
2018-Sep-28 Fri	###	###	###	###	2,597,940	0	67.2	67.2	0.0
2018-Sep-27 Thu	###	###	###	###	1,251,025	0	32.2	32.2	0.0
2018-Sep-26 Wed	###	###	###	###			###	###	0.0
2018-Sep-25 Tue	19.84	###	19.84	###			###	###	0.0
2018-Sep-24 Mon	19.7	###	19.7	###			78.5	78.5	0.0
2018-Sep-21 Fri	###	###	19.59	19.88			###	###	1.4
2018-Sep-20 Thu	19.5	19.71	19.43	###			###	###	0.0
2018-Sep-19 Wed	###	###	###	19.54			76.4	76.4	1.4
2018-Sep-18 Tue	19.23	19.4	###	19.4	1,270,221	12,321,143	###	###	1.4
2018-Sep-17 Mon	19.48	###	###	19.5	1,243,345	0	###	###	1.4
2018-Sep-14 Fri	19.28	###	19.26	19.56	1,496,571	14,411,978	80.6	80.6	1.4
2018-Sep-13 Thu	###	19.49	19.255	###	1,769,559	34,280,781	###	###	0.0
2018-Sep-12 Wed	###	19.4	###	###	1,781,321	###	86.0	86.0	0.0
2018-Sep-11 Tue	18.49	###	18.4	###			92.9	92.9	0.0
2018-Sep-10 Mon	###	###	###	18.54	696,550	0	79.4	79.4	1.3
2018-Sep-07 Fri	###	18.72	###	18.51	1,549,686	###	25.8	25.8	1.3
2018-Sep-06 Thu	18.85	###	###	###			36.2	36.2	0.0
2018-Sep-05 Wed	###	19.25	18.88	###			###	###	0.0
2018-Sep-04 Tue	###	###	18.85	###	1,316,829	###	72.8	72.8	0.0
2018-Sep-03 Mon	19.26	19.325	###	###	784,083	###	###	###	0.0
2018-Aug-31 Fri	19.21	###	###	19.22			69.2	69.2	1.4
2018-Aug-30 Thu	###	19.28	###	19.2			###	###	###
2018-Aug-29 Wed	###	19.2	###	###			###	###	0.0
2018-Aug-28 Tue	18.82	###	###	###			76.1	76.1	0.0
2018-Aug-27 Mon	###	18.82	###	18.74			71.5	71.5	1.3
2018-Aug-24 Fri	###	###	###	###			###	###	0.0
2018-Aug-23 Thu	###	###	18.83	18.83			31.2	31.2	1.3
2018-Aug-22 Wed	###	###	18.84	###			28.7	28.7	0.0
2018-Aug-21 Tue	###	19.275	###	###			79.1	79.1	0.0
2018-Aug-20 Mon	###	19.45	###	###	1,273,225	###	###	###	0.0
2018-Aug-17 Fri	###	19.24	18.89	###			71.6	71.6	0.0
2018-Aug-16 Thu	###	19.85	###	###	2,144,043	21,279,626	###	###	0.0
2018-Aug-15 Wed	17.88	###	###	18.85			###	###	###
2018-Aug-14 Tue	###	###	###	18.22	864,048	0	74.7	74.7	###
2018-Aug-13 Mon	###	###	###	###			###	###	0.0
2018-Aug-10 Fri	18.28	###	18.24	18.27			###	###	###
2018-Aug-09 Thu	18.49	18.52	18.29	###			25.2	25.2	0.0
2018-Aug-08 Wed	18.25	18.54	18.2	18.48			83.2	83.2	###
2018-Aug-07 Tue	###	18.475	###	18.27			###	###	###
2018-Aug-06 Mon	18.52	18.57	###	###	760,772	###	###	###	0.0
2018-Aug-03 Fri	###	18.59	###	18.54			###	###	1.3
2018-Aug-02 Thu	###	18.4	###	18.2			###	###	###
2018-Aug-01 Wed	###	###	###	###	938,724	0	###	###	0.0
2018-Jul-31 Tue	18.27	###	###	###			34.8	34.8	0.0
2018-Jul-30 Mon	18.22	###	###	###	549,987	0	###	###	0.0
2018-Jul-27 Fri	18.29	18.59	18.22	###			###	###	0.0
2018-Jul-26 Thu	###	###	17.83	###	989,827	###	###	###	0.0
2018-Jul-25 Wed	###	###	17.84	###			77.6	77.6	0.0
2018-Jul-24 Tue	17.83	###	17.825	###	659,482	###	###	###	0.0
2018-Jul-23 Mon	###	###	17.74	17.82	841,570	7,464,725	###	###	1.3
2018-Jul-20 Fri	###	###	###	18.2	735,626	0	###	###	###
2018-Jul-19 Thu	###	###	###	###			###	###	0.0
2018-Jul-18 Wed	###	18.27	###	###			###	###	0.0
2018-Jul-17 Tue	###	###	###	###			###	###	0.0
2018-Jul-16 Mon	###	18.23	###	###	1,146,742	10,452,553	###	###	0.0
2018-Jul-13 Fri	18.29	18.49	###	###	1,068,356	9,876,951	28.3	28.3	0.0
2018-Jul-12 Thu	18.26	18.45	###	###			###	###	0.0
2018-Jul-11 Wed	###	18.23	###	###			85.3	85.3	0.0
2018-Jul-10 Tue	###	###	###	###	1,262,050	0	33.8	33.8	0.0
2018-Jul-09 Mon	###	18.23	###	###	1,793,141	16,344,480	29.7	29.7	0.0
2018-Jul-06 Fri	###	###	###	18.23			71.5	71.5	1.3
2018-Jul-05 Thu	###	18.52	###	###	1,348,182	###	###	###	0.0
2018-Jul-04 Wed	18.45	18.45	18.29	###			###	###	0.0
2018-Jul-03 Tue	###	18.585	###	18.41	751,588	###	###	###	###
2018-Jul-02 Mon	18.51	###	###	18.41			32.6	32.6	###
2018-Jun-29 Fri	18.48	18.7	18.41	18.43	1,397,288	25,926,678	30.4	30.4	###
2018-Jun-28 Thu	18.45	###	18.4	18.51	852,183	7,840,083	###	###	1.3
2018-Jun-27 Wed	18.45	###	18.445	18.51	1,532,942	14,137,557	###	###	1.3
2018-Jun-26 Tue	18.22	###	###	18.56	944,077	0	###	###	1.3
2018-Jun-25 Mon	###	18.72	18.56	###	875,751	###	###	###	0.0
2018-Jun-22 Fri	###	18.84	18.57	###			###	###	0.0
2018-Jun-21 Thu	18.76	18.85	18.51	18.75	2,051,178	###	33.9	33.9	###
2018-Jun-20 Wed	18.47	###	###	18.54			71.3	71.3	1.3
2018-Jun-19 Tue	###	###	###	18.27			###	###	###
2018-Jun-18 Mon	###	18.2	###	###	843,081	###	31.3	31.3	0.0
2018-Jun-15 Fri	###	18.29	###	###			71.4	71.4	0.0
2018-Jun-14 Thu	###	18.245	17.86	17.87			###	###	###
2018-Jun-13 Wed	17.85	18.21	17.77	###			79.6	79.6	0.0
2018-Jun-12 Tue	17.58	###	17.52	17.87			86.8	86.8	###
2018-Jun-08 Fri	###	17.755	17.52	###	914,673	16,132,545	###	###	0.0
2018-Jun-07 Thu	17.52	17.73	17.52	17.7			81.0	81.0	1.3
2018-Jun-06 Wed	17.5	17.56	###	17.54			70.6	70.6	1.3
2018-Jun-05 Tue	17.25	17.59	###	17.5	1,478,577	13,004,084	###	###	1.3
2018-Jun-04 Mon	17.2	17.4	###	###	708,383	###	###	###	0.0
2018-Jun-01 Fri	###	17.29	###	###			70.5	70.5	0.0
2018-May-31 Thu	###	17.51	17.22	###			68.7	68.7	0.0
2018-May-30 Wed	###	17.255	###	17.2	1,950,553	###	###	###	1.2
2018-May-29 Tue	###	17.72	17.545	17.59			29.5	29.5	###
2018-May-28 Mon	###	17.79	17.59	17.74			###	###	1.3
2018-May-25 Fri	###	###	17.47	17.54	1,060,081	###	24.8	24.8	1.3
2018-May-24 Thu	17.78	###	###	17.71			30.2	30.2	###
2018-May-23 Wed	###	###	###	###	1,048,256	0	36.5	36.5	0.0
2018-May-22 Tue	###	18.27	###	###	1,007,281	###	###	###	0.0
2018-May-21 Mon	###	18.5	###	18.21			25.8	25.8	###
2018-May-18 Fri	###	###	###	18.42			73.9	73.9	1.3
2018-May-17 Thu	###	###	###	18.22	1,070,741	0	27.8	27.8	###
2018-May-16 Wed	###	18.48	###	###			83.0	83.0	0.0
2018-May-15 Tue	17.52	17.86	17.51	17.83	1,171,888	###	###	###	###
2018-May-14 Mon	###	###	17.46	17.53			28.3	28.3	1.3
2018-May-11 Fri	17.55	###	17.53	###			75.0	75.0	0.0
2018-May-10 Thu	17.84	###	17.575	###	1,140,973	###	23.4	23.4	0.0
2018-May-09 Wed	17.57	17.87	17.57	17.82			82.9	82.9	1.3
2018-May-08 Tue	###	###	17.51	17.56			###	###	1.3
2018-May-07 Mon	17.73	17.76	17.57	###	588,581	10,397,283	33.2	33.2	0.0
2018-May-04 Fri	17.48	17.73	17.48	17.58	780,552	###	###	###	1.3
2018-May-03 Thu	17.25	17.53	###	17.49	1,018,727	8,929,142	###	###	###
2018-May-02 Wed	###	17.22	###	###	1,032,826	###	68.1	68.1	0.0
2018-May-01 Tue	###	###	###	###			###	###	0.0
2018-Apr-30 Mon	17.23	17.23	###	###			21.8	21.8	0.0
2018-Apr-27 Fri	17.29	###	###	###	1,989,374	0	28.6	28.6	0.0
2018-Apr-26 Thu	###	###	16.87	###	1,354,272	11,423,284	###	###	0.0
2018-Apr-24 Tue	16.87	###	16.78	16.86	1,288,288	###	###	###	1.2
2018-Apr-23 Mon	16.83	###	16.74	16.75	913,142	###	###	###	###
2018-Apr-20 Fri	16.83	###	16.78	###			###	###	0.0
2018-Apr-19 Thu	###	17.42	###	17.23			###	###	###
2018-Apr-18 Wed	17.76	17.83	17.44	17.51	1,117,148	###	###	###	###
2018-Apr-17 Tue	17.56	17.8	17.56	17.77			###	###	###
2018-Apr-16 Mon	17.57	17.645	17.43	17.51	1,201,285	###	###	###	###
2018-Apr-13 Fri	###	17.54	###	17.5			###	###	1.3
2018-Apr-12 Thu	###	###	###	###			77.0	77.0	0.0
2018-Apr-11 Wed	17.2	17.27	###	###			27.8	27.8	0.0
2018-Apr-10 Tue	17.22	###	###	17.2			###	###	1.2
2018-Apr-09 Mon	###	###	###	###	786,057	0	###	###	0.0
2018-Apr-06 Fri	###	17.23	###	###	711,659	6,130,942	69.8	69.8	0.0
2018-Apr-05 Thu	17.21	###	###	17.26			###	###	1.2
2018-Apr-04 Wed	###	###	16.88	###	1,595,388	13,465,074	###	###	0.0
2018-Apr-03 Tue	###	17.175	###	###	1,345,052	###	###	###	0.0
2018-Mar-29 Thu	###	17.41	###	###			###	###	0.0
2018-Mar-28 Wed	17.4	17.55	###	17.41	1,728,789	15,170,123	74.5	74.5	###
2018-Mar-27 Tue	17.51	17.57	###	17.52	1,185,574	###	64.9	64.9	###
2018-Mar-26 Mon	###	17.42	###	###	1,129,328	9,836,446	84.7	84.7	0.0
2018-Mar-23 Fri	###	17.52	17.22	17.29			39.5	39.5	###
2018-Mar-22 Thu	###	###	###	17.73			###	###	###
2018-Mar-21 Wed	###	###	###	###	809,281	0	###	###	0.0
2018-Mar-20 Tue	17.7	###	17.7	###	1,454,886	12,875,741	85.0	85.0	0.0
2018-Mar-19 Mon	17.77	17.85	17.57	17.81			75.4	75.4	1.3
2018-Mar-16 Fri	17.73	###	###	17.78			68.2	68.2	1.3
2018-Mar-15 Thu	###	17.75	17.52	###	1,467,920	###	70.8	70.8	0.0
2018-Mar-14 Wed	17.72	17.77	17.55	###			###	###	0.0
2018-Mar-13 Tue	17.82	###	17.72	17.81			###	###	1.3
2018-Mar-12 Mon	###	###	###	###			###	###	0.0
2018-Mar-09 Fri	17.79	###	17.7	17.86	1,412,053	###	69.0	69.0	1.3
2018-Mar-08 Thu	17.5	###	17.49	###	2,012,552	###	###	###	0.0
2018-Mar-07 Wed	17.45	###	###	17.44			41.7	41.7	1.2
2018-Mar-06 Tue	###	###	###	###			###	###	0.0
2018-Mar-05 Mon	###	17.49	17.245	###	3,299,121	57,297,483	74.3	74.3	0.0
2018-Mar-02 Fri	17.84	17.84	###	17.4	1,888,024	16,841,174	14.4	14.4	1.2
2018-Mar-01 Thu	17.81	###	17.79	###	1,307,374	###	###	###	0.0
2018-Feb-28 Wed	17.86	###	###	17.84			40.3	40.3	1.3
2018-Feb-27 Tue	###	###	17.86	###	1,911,529	17,069,953	75.4	75.4	0.0
2018-Feb-26 Mon	###	###	17.76	17.82			###	###	1.3
2018-Feb-23 Fri	###	###	18.025	###	1,250,445	###	22.1	22.1	0.0
2018-Feb-22 Thu	###	###	###	18.2			###	###	###
2018-Feb-21 Wed	17.81	###	17.81	###	1,777,988	15,832,983	###	###	0.0
2018-Feb-20 Tue	17.56	###	17.56	###			87.9	87.9	0.0
2018-Feb-19 Mon	17.48	###	17.42	###	1,796,077	###	85.4	85.4	0.0
2018-Feb-16 Fri	17.55	###	17.47	17.56			###	###	1.3
2018-Feb-15 Thu	###	17.54	16.71	17.41			68.5	68.5	###
2018-Feb-14 Wed	17.29	17.7	###	17.29	4,394,545	38,891,723	74.8	74.8	###
2018-Feb-13 Tue	###	16.55	###	16.49			82.5	82.5	1.2
2018-Feb-12 Mon	###	16.27	###	###			82.5	82.5	0.0
2018-Feb-09 Fri	15.79	###	15.71	###			###	###	0.0
2018-Feb-08 Thu	###	###	###	###	1,796,546	0	73.1	73.1	0.0
2018-Feb-07 Wed	16.2	###	###	16.29			###	###	###
2018-Feb-06 Tue	16.45	###	###	###			43.1	43.1	0.0
2018-Feb-05 Mon	16.88	###	16.8	###			89.1	89.1	0.0
2018-Feb-02 Fri	16.8	###	16.75	###			81.7	81.7	0.0
2018-Feb-01 Thu	16.8	###	16.7	###	1,073,420	8,963,057	###	###	0.0
2018-Jan-31 Wed	16.41	16.76	###	16.7			###	###	1.2
2018-Jan-30 Tue	###	###	16.52	16.55			38.0	38.0	1.2
2018-Jan-29 Mon	###	###	16.79	16.79			30.7	30.7	###
2018-Jan-25 Thu	16.84	###	16.76	###			###	###	0.0
2018-Jan-24 Wed	16.72	16.84	###	16.79			72.9	72.9	###
2018-Jan-23 Tue	16.55	16.81	16.53	16.74	1,090,929	18,185,786	78.4	78.4	1.2
2018-Jan-22 Mon	###	16.51	16.25	16.51	911,120	14,924,145	###	###	###
2018-Jan-19 Fri	###	16.4	###	###			87.4	87.4	0.0
2018-Jan-18 Thu	###	16.27	###	###			78.5	78.5	0.0
2018-Jan-17 Wed	###	###	###	###			72.9	72.9	0.0
2018-Jan-16 Tue	###	###	###	###	802,020	0	###	###	0.0
2018-Jan-15 Mon	###	###	###	###			21.6	21.6	0.0
2018-Jan-12 Fri	16.23	16.4	###	16.28	1,033,751	8,476,758	70.0	70.0	1.2
2018-Jan-11 Thu	16.4	16.44	###	16.24			28.4	28.4	###
2018-Jan-02 Tue	###	16.47	###	###	557,848	4,593,878	###	###	0.0
2017-Dec-29 Fri	16.54	16.57	16.27	###			###	###	0.0
2017-Dec-28 Thu	###	16.74	16.55	###	569,780	9,483,988	26.6	26.6	0.0
2017-Dec-27 Wed	###	16.79	###	###	572,323	4,804,651	32.0	32.0	0.0
2017-Dec-22 Fri	16.85	###	16.78	16.8	1,612,871	13,531,987	###	###	1.2
2017-Dec-21 Thu	###	###	###	16.89	2,962,784	0	###	###	###
2017-Dec-20 Wed	16.59	16.83	16.46	16.76	1,702,624	28,340,176	76.0	76.0	1.2
2017-Dec-19 Tue	16.49	16.85	16.49	16.83			85.4	85.4	1.2
2017-Dec-18 Mon	###	16.45	###	16.45	1,507,442	###	###	###	1.2
2017-Dec-15 Fri	###	###	###	16.25	2,844,324	0	###	###	###
2017-Dec-08 Fri	###	###	###	###			79.5	79.5	0.0
2017-Dec-07 Thu	###	16.385	###	###			###	###	0.0
2017-Dec-06 Wed	###	###	###	###	1,836,753	0	27.0	27.0	0.0
2017-Dec-05 Tue	###	16.4	###	16.25			###	###	###
2017-Dec-04 Mon	###	16.47	16.22	16.26	1,196,457	19,556,089	###	###	###
2017-Dec-01 Fri	16.43	16.53	16.23	16.25	957,258	15,679,886	25.6	25.6	###
2017-Nov-30 Thu	16.52	###	16.43	16.47			36.6	36.6	###
2017-Nov-29 Wed	16.46	###	16.4	16.54	2,430,259	19,928,123	71.6	71.6	###
2017-Nov-28 Tue	16.28	16.43	16.25	16.42	2,208,284	###	76.2	76.2	1.2
2017-Nov-27 Mon	16.22	16.4	###	16.25			###	###	###
2017-Nov-24 Fri	###	16.41	###	16.25	884,640	7,258,471	28.2	28.2	###
2017-Nov-23 Thu	16.41	###	###	16.42			###	###	1.2
2017-Nov-22 Wed	###	16.5	16.25	16.41	1,675,076	###	73.4	73.4	1.2
2017-Nov-21 Tue	###	16.47	###	16.45	1,915,971	15,778,021	74.8	74.8	1.2
2017-Nov-20 Mon	###	16.56	###	16.56	2,000,152	16,561,258	###	###	1.2
2017-Nov-17 Fri	###	16.42	###	###			###	###	0.0
2017-Nov-16 Thu	###	16.085	15.81	###	2,277,623	###	###	###	0.0
2017-Nov-15 Wed	###	###	15.76	15.88	2,140,586	###	###	###	1.1
2017-Nov-14 Tue	###	###	15.53	###	2,966,147	###	44.1	44.1	0.0
2017-Nov-13 Mon	###	15.29	###	###			70.5	70.5	0.0
2017-Nov-10 Fri	15.43	15.47	###	###	1,692,987	13,095,254	###	###	0.0
2017-Nov-09 Thu	###	15.75	15.47	15.59			27.5	27.5	###
2017-Nov-08 Wed	15.52	###	15.46	15.58			###	###	1.1
2017-Nov-07 Tue	15.56	15.74	15.56	###			###	###	0.0
2017-Nov-06 Mon	15.42	15.58	###	15.56			###	###	###
2017-Nov-03 Fri	15.44	15.58	###	###			26.2	26.2	0.0
2017-Nov-02 Thu	15.45	15.53	15.25	15.43	1,091,353	16,795,922	###	###	1.1
2017-Nov-01 Wed	15.59	###	15.46	15.51	1,600,223	12,369,723	28.7	28.7	1.1
2017-Oct-31 Tue	15.45	15.58	15.43	15.58	1,556,240	###	75.7	75.7	1.1
2017-Oct-30 Mon	###	15.47	15.29	15.45	1,223,440	###	76.0	76.0	###
2017-Oct-27 Fri	###	15.4	###	###			###	###	0.0
2017-Oct-26 Thu	###	###	###	15.27			###	###	###
2017-Oct-25 Wed	###	###	###	###	710,541	0	80.3	80.3	0.0
2017-Oct-24 Tue	###	###	###	###	899,656	0	68.6	68.6	0.0
2017-Oct-23 Mon	14.86	###	14.86	###	766,589	5,695,756	###	###	0.0
2017-Oct-20 Fri	14.78	###	###	14.79			65.0	65.0	###
2017-Oct-19 Thu	###	###	14.875	###	1,298,476	###	75.4	75.4	0.0
2017-Oct-18 Wed	14.84	###	14.77	14.88			###	###	1.1
2017-Oct-17 Tue	###	###	###	14.81			###	###	1.1
2017-Oct-16 Mon	###	14.8	###	###	827,473	###	###	###	0.0
2017-Oct-13 Fri	###	14.71	14.58	###			29.7	29.7	0.0
2017-Oct-12 Thu	14.48	14.72	14.47	###			###	###	0.0
2017-Oct-11 Wed	###	###	###	14.47	1,356,072	0	###	###	###
2017-Oct-10 Tue	14.26	14.53	14.26	###			72.2	72.2	0.0
2017-Oct-09 Mon	14.49	###	###	###	1,153,872	0	###	###	0.0
2017-Oct-06 Fri	14.5	###	###	14.46	826,172	0	###	###	1.0
2017-Oct-05 Thu	###	14.48	###	14.4	821,053	5,944,423	82.1	82.1	1.0
2017-Oct-04 Wed	14.26	14.41	14.2	14.22	1,197,325	###	34.8	34.8	1.0
2017-Oct-03 Tue	14.48	14.53	###	###			26.9	26.9	0.0
2017-Oct-02 Mon	14.5	###	14.48	14.48			###	###	1.0
2017-Sep-29 Fri	14.41	###	###	14.47	1,083,972	0	###	###	###
2017-Sep-28 Thu	14.46	###	14.41	14.47	2,697,622	###	###	###	###
2017-Sep-27 Wed	14.28	###	###	###	2,163,479	0	###	###	0.0
2017-Sep-26 Tue	###	14.7	14.48	14.55	1,323,725	19,313,147	###	###	###
2017-Sep-25 Mon	14.81	###	14.655	14.7			28.7	28.7	###
2017-Sep-22 Fri	###	14.76	14.53	14.75	1,107,447	###	76.8	76.8	###
2017-Sep-21 Thu	###	###	14.54	###			###	###	0.0
2017-Sep-20 Wed	###	###	###	14.59			###	###	1.0
2017-Sep-19 Tue	14.4	###	14.28	14.44			###	###	###
2017-Sep-18 Mon	14.54	14.59	14.4	14.46			28.0	28.0	1.0
2017-Sep-15 Fri	14.27	14.58	###	14.54	2,163,923	###	86.2	86.2	1.0
2017-Sep-14 Thu	###	###	###	14.27	1,394,227	0	77.0	77.0	###
2017-Sep-13 Wed	14.2	14.27	###	14.24			73.5	73.5	1.0
2017-Sep-12 Tue	###	###	###	###	1,359,842	0	72.5	72.5	0.0
2017-Sep-11 Mon	###	###	###	###	1,357,577	0	83.1	83.1	0.0
2017-Sep-08 Fri	13.84	###	13.77	13.81			###	###	###
2017-Sep-07 Thu	###	###	13.74	13.78			22.4	22.4	1.0
2017-Sep-06 Wed	###	13.86	13.55	13.86			83.5	83.5	###
2017-Sep-05 Tue	###	###	13.8	13.89	995,749	###	###	###	1.0
2017-Sep-04 Mon	###	14.125	###	###			75.6	75.6	0.0
2017-Sep-01 Fri	###	14.26	###	###	1,259,955	8,983,479	78.2	78.2	0.0
2017-Aug-31 Thu	###	###	13.88	###			73.9	73.9	0.0
2017-Aug-30 Wed	###	###	###	13.83			81.5	81.5	1.0
2017-Aug-29 Tue	###	###	13.58	###			72.4	72.4	0.0
2017-Aug-28 Mon	13.87	###	13.73	13.75	1,351,473	###	###	###	1.0
2017-Aug-25 Fri	13.72	###	###	13.87			###	###	###
2017-Aug-24 Thu	13.57	13.87	13.55	13.83			84.8	84.8	1.0
2017-Aug-23 Wed	13.71	13.75	13.47	13.59			###	###	###
2017-Aug-22 Tue	13.48	###	13.46	###			###	###	0.0
2017-Aug-21 Mon	13.75	13.76	13.59	###			29.4	29.4	0.0
2017-Aug-18 Fri	###	###	###	13.79			###	###	1.0
2017-Aug-17 Thu	###	###	###	13.86	5,166,749	0	###	###	###
2017-Aug-16 Wed	###	###	13.47	###			###	###	0.0
2017-Aug-15 Tue	14.43	###	###	14.44	1,157,889	0	69.5	69.5	###
2017-Aug-14 Mon	###	###	14.2	###	1,201,283	###	69.5	69.5	0.0
2017-Aug-11 Fri	14.22	###	###	14.21	1,171,328	0	35.8	35.8	###
2017-Aug-10 Thu	###	14.75	14.41	14.46	1,511,271	###	25.4	25.4	1.0
2017-Aug-09 Wed	14.22	14.73	14.21	14.48	2,591,579	37,500,148	###	###	1.0
2017-Aug-08 Tue	14.24	###	###	###			###	###	0.0
2017-Aug-07 Mon	###	14.26	###	###			###	###	0.0
2017-Aug-04 Fri	###	14.23	###	###	1,992,376	14,175,755	33.4	33.4	0.0
2017-Aug-03 Thu	13.79	14.2	13.77	###	1,986,821	###	87.7	87.7	0.0
2017-Aug-02 Wed	###	###	###	###			21.7	21.7	0.0
2017-Aug-01 Tue	###	###	###	###			###	###	0.0
2017-Jul-31 Mon	13.8	###	13.8	###			###	###	0.0
2017-Jul-28 Fri	###	###	###	###			32.9	32.9	0.0
2017-Jul-27 Thu	###	###	###	###	1,137,274	0	33.3	33.3	0.0
2017-Jul-26 Wed	###	14.25	###	###			28.6	28.6	0.0
2017-Jul-25 Tue	###	###	###	###	1,333,988	0	25.6	25.6	0.0
2017-Jul-24 Mon	###	###	13.85	###	2,060,421	###	75.2	75.2	0.0
2017-Jul-21 Fri	###	###	###	###			22.9	22.9	0.0
2017-Jul-20 Thu	###	###	###	14.26			33.0	33.0	1.0
2017-Jul-19 Wed	14.5	14.5	###	14.25			17.9	17.9	1.0
2017-Jul-18 Tue	###	###	###	###			###	###	0.0
2017-Jul-17 Mon	14.78	###	14.78	###			81.8	81.8	0.0
2017-Jul-14 Fri	###	###	14.81	###			25.6	25.6	0.0
2017-Jul-13 Thu	14.81	###	14.72	###			###	###	0.0
2017-Jul-12 Wed	14.71	14.84	###	14.75	956,175	###	78.9	78.9	###
2017-Jul-11 Tue	14.78	14.87	14.73	14.83			74.8	74.8	###
2017-Jul-10 Mon	14.78	15.045	14.72	14.89	1,434,750	###	80.0	80.0	###
2017-Jul-07 Fri	###	14.83	14.59	14.71			###	###	###
2017-Jul-06 Thu	14.5	###	14.5	14.88			88.1	88.1	1.1
2017-Jul-05 Wed	###	###	###	14.49	1,667,945	0	###	###	###
2017-Jul-04 Tue	14.42	14.59	###	14.47			###	###	###
2017-Jul-03 Mon	###	###	###	14.27	1,168,829	0	85.0	85.0	###
2017-Jun-30 Fri	14.28	###	###	###			###	###	0.0
2017-Jun-29 Thu	14.4	###	###	14.5			70.8	70.8	1.0
2017-Jun-28 Wed	14.23	###	###	14.24			61.8	61.8	1.0
2017-Jun-27 Tue	14.23	14.24	###	14.23			70.8	70.8	###
2017-Jun-26 Mon	###	14.48	###	14.25	2,052,050	14,856,842	31.4	31.4	1.0
2017-Jun-23 Fri	###	14.48	14.25	14.42	2,475,041	###	78.1	78.1	###
2017-Jun-22 Thu	###	###	###	###			83.0	83.0	0.0
2017-Jun-21 Wed	###	14.4	###	###			###	###	0.0
2017-Jun-20 Tue	###	14.84	###	###			34.0	34.0	0.0
2017-Jun-19 Mon	14.5	14.73	14.5	14.7	938,153	###	###	###	###
2017-Jun-16 Fri	14.53	14.7	14.49	14.54			###	###	1.0
2017-Jun-15 Thu	14.8	14.8	14.48	14.55	4,047,855	###	21.4	21.4	###
2017-Jun-14 Wed	###	###	###	14.75	2,207,788	0	###	###	###
2017-Jun-13 Tue	14.23	###	###	###			###	###	0.0
2017-Jun-09 Fri	###	###	###	14.29	1,251,420	0	75.3	75.3	###
2017-Jun-08 Thu	###	###	###	###	1,153,944	0	###	###	0.0
2017-Jun-07 Wed	14.42	14.43	14.2	14.29	1,314,158	18,812,171	###	###	###
2017-Jun-06 Tue	14.55	###	###	###			26.6	26.6	0.0
2017-Jun-05 Mon	###	14.76	###	14.72			75.2	75.2	###
2017-Jun-02 Fri	14.74	14.78	14.57	###	1,718,352	###	###	###	0.0
2017-Jun-01 Thu	14.4	###	###	14.44			###	###	###
2017-May-31 Wed	14.4	14.51	###	14.41	3,336,348	###	###	###	###
2017-May-30 Tue	14.43	14.59	###	###			###	###	0.0
2017-May-29 Mon	14.56	14.59	14.43	14.5	2,340,024	33,953,748	38.0	38.0	1.0
2017-May-26 Fri	14.59	###	14.545	###			75.8	75.8	0.0
2017-May-25 Thu	###	14.76	14.52	14.7	1,659,844	###	###	###	###
2017-May-24 Wed	###	14.81	###	###			69.0	69.0	0.0
2017-May-23 Tue	###	14.74	14.59	14.7	1,662,021	###	###	###	###
2017-May-22 Mon	14.52	14.71	14.4	###			77.5	77.5	0.0
2017-May-19 Fri	14.4	14.55	###	14.47			###	###	###
2017-May-18 Thu	14.4	14.41	###	###	3,114,346	###	33.9	33.9	0.0
2017-May-17 Wed	###	###	###	14.7			###	###	###
2017-May-16 Tue	###	###	###	###	1,649,889	0	###	###	0.0
2017-May-15 Mon	14.81	###	14.73	###			###	###	0.0
2017-May-12 Fri	###	###	14.82	14.89	1,428,186	10,582,858	###	###	###
2017-May-11 Thu	15.26	###	###	15.23	1,100,979	0	###	###	1.1
2017-May-10 Wed	###	###	###	15.24			###	###	1.1
2017-May-09 Tue	###	###	###	###			75.0	75.0	0.0
2017-May-08 Mon	###	###	###	###	1,462,172	0	###	###	0.0
2017-May-05 Fri	14.84	###	14.74	14.86	1,336,649	###	73.0	73.0	###
2017-May-04 Thu	###	###	14.88	###			###	###	0.0
2017-May-03 Wed	###	14.86	14.59	14.71	1,813,180	26,699,075	###	###	###
2017-May-02 Tue	###	###	###	14.73	2,030,389	0	22.8	22.8	1.1
2017-May-01 Mon	14.73	###	###	###	2,081,056	0	83.0	83.0	0.0
2017-Apr-28 Fri	14.29	14.78	14.28	14.74			89.9	89.9	1.1
2017-Apr-27 Thu	###	14.28	13.83	14.23			79.3	79.3	###
2017-Apr-26 Wed	###	###	###	14.25	4,427,627	0	32.0	32.0	1.0
2017-Apr-24 Mon	###	###	###	13.82	1,922,649	0	85.8	85.8	1.0
2017-Apr-21 Fri	###	13.745	13.56	###	2,177,370	29,726,543	69.6	69.6	0.0
2017-Apr-20 Thu	###	###	13.48	13.53	2,548,379	17,176,074	###	###	###
2017-Apr-19 Wed	13.77	13.84	13.57	13.59			23.1	23.1	###
2017-Apr-18 Tue	###	###	###	13.87			91.4	91.4	###
2017-Apr-13 Thu	13.54	13.87	###	13.78			86.1	86.1	1.0
2017-Apr-12 Wed	###	14.24	13.81	###	1,841,755	###	24.0	24.0	0.0
2017-Apr-11 Tue	###	###	###	###			###	###	0.0
2017-Apr-10 Mon	###	###	###	###	1,318,773	0	###	###	0.0
2017-Apr-07 Fri	###	14.21	###	###			###	###	0.0
2017-Apr-06 Thu	###	###	###	###			75.9	75.9	0.0
2017-Apr-05 Wed	###	###	###	###	1,047,352	0	85.0	85.0	0.0
2017-Apr-04 Tue	###	###	13.85	###			###	###	0.0
2017-Apr-03 Mon	###	14.125	13.945	###			###	###	0.0
2017-Mar-31 Fri	###	###	###	###	980,242	0	26.4	26.4	0.0
2017-Mar-30 Thu	###	14.2	###	###			###	###	0.0
2017-Mar-29 Wed	###	###	###	###			###	###	0.0
2017-Mar-28 Tue	###	###	###	###	923,178	0	84.7	84.7	0.0
2017-Mar-27 Mon	###	13.77	###	13.71	1,160,455	###	76.6	76.6	###
2017-Mar-24 Fri	13.56	13.755	13.56	13.72	996,227	13,605,970	81.1	81.1	###
2017-Mar-23 Thu	###	13.81	13.57	###			###	###	0.0
2017-Mar-22 Wed	13.4	###	###	13.5			81.0	81.0	1.0
2017-Mar-21 Tue	13.75	###	13.75	13.88			76.6	76.6	###
2017-Mar-20 Mon	13.83	###	13.8	###			###	###	0.0
2017-Mar-17 Fri	13.89	###	13.88	###	2,865,259	###	###	###	0.0
2017-Mar-16 Thu	###	###	13.87	###			23.1	23.1	0.0
2017-Mar-15 Wed	###	###	###	###	1,981,980	0	72.9	72.9	0.0
2017-Mar-14 Tue	###	14.28	###	###			###	###	0.0
2017-Mar-13 Mon	###	###	###	###			###	###	0.0
2017-Mar-10 Fri	###	###	13.84	###	3,360,577	###	79.8	79.8	0.0
2017-Mar-09 Thu	13.79	###	13.77	13.85	1,775,372	###	73.9	73.9	###
2017-Mar-08 Wed	###	###	###	13.89	1,935,625	0	85.4	85.4	1.0
2017-Mar-07 Tue	###	###	###	13.87			###	###	###
2017-Mar-06 Mon	13.85	13.87	13.71	13.75			28.3	28.3	1.0
2017-Mar-03 Fri	13.5	13.985	13.5	13.82	2,028,057	27,870,573	###	###	1.0
2017-Mar-02 Thu	13.57	13.75	13.57	###			70.7	70.7	0.0
2017-Mar-01 Wed	13.45	13.49	###	13.49			76.8	76.8	###
2017-Feb-28 Tue	13.47	###	13.46	13.51			###	###	###
2017-Feb-27 Mon	###	13.625	###	13.51			###	###	###
2017-Feb-24 Fri	13.53	13.73	###	###	2,550,579	17,509,724	30.4	30.4	0.0
2017-Feb-23 Thu	13.76	###	13.75	13.85			76.9	76.9	###
2017-Feb-22 Wed	###	###	13.42	13.88			###	###	###
2017-Feb-21 Tue	13.7	13.79	13.52	###	1,414,570	19,315,953	###	###	0.0
2017-Feb-20 Mon	###	13.76	13.46	###			79.4	79.4	0.0
2017-Feb-17 Fri	13.5	13.77	13.48	###	2,224,550	###	79.9	79.9	0.0
2017-Feb-16 Thu	###	13.85	###	13.46	3,278,942	22,706,673	21.1	21.1	###
2017-Feb-15 Wed	13.22	13.81	###	13.59	4,576,259	###	###	###	###
2017-Feb-14 Tue	###	13.25	###	###	1,609,372	10,662,089	###	###	0.0
2017-Feb-13 Mon	###	13.255	###	###			###	###	0.0
2017-Feb-10 Fri	12.8	13.28	12.775	###			87.3	87.3	0.0
2017-Feb-09 Thu	###	###	###	12.89	1,511,742	0	29.8	29.8	###
2017-Feb-08 Wed	12.75	###	12.74	###			81.8	81.8	0.0
2017-Feb-07 Tue	12.55	12.81	12.51	12.75	1,495,641	###	85.1	85.1	###
2017-Feb-06 Mon	12.82	12.87	###	###	1,081,174	6,957,354	###	###	0.0
2017-Feb-03 Fri	###	12.89	###	12.75			79.1	79.1	###
2017-Feb-02 Thu	12.88	###	12.88	###	1,358,521	8,748,875	73.7	73.7	0.0
2017-Feb-01 Wed	###	###	###	###			87.4	87.4	0.0
2017-Jan-31 Tue	12.87	###	12.82	12.89			###	###	###
2017-Jan-30 Mon	12.85	12.87	12.72	12.83	762,054	9,750,480	###	###	###
2017-Jan-27 Fri	12.84	###	###	###			69.6	69.6	0.0
2017-Jan-25 Wed	###	12.87	###	12.84			84.1	84.1	0.9
2017-Jan-24 Tue	12.46	###	###	###	1,858,380	0	83.2	83.2	0.0
2017-Jan-23 Mon	12.4	12.52	###	12.46			###	###	0.9
2017-Jan-20 Fri	###	12.59	###	12.57			85.2	85.2	0.9
2017-Jan-19 Thu	12.5	12.58	12.44	12.48	1,385,986	17,338,684	38.3	38.3	###
2017-Jan-18 Wed	###	###	###	###	1,598,086	0	###	###	0.0
2017-Jan-17 Tue	12.45	12.52	12.21	###			###	###	0.0
2017-Jan-16 Mon	12.55	###	12.55	###			77.6	77.6	0.0
2017-Jan-13 Fri	12.5	12.59	12.48	12.5			77.4	77.4	0.9
2017-Jan-12 Thu	12.42	12.57	###	12.55			###	###	###
2017-Jan-11 Wed	12.48	###	###	12.4			###	###	0.9
2017-Jan-10 Tue	###	###	12.25	12.4	1,236,284	###	77.9	77.9	0.9
2017-Jan-09 Mon	###	12.7	###	12.52			###	###	0.9
2017-Jan-06 Fri	12.48	12.56	12.28	###			18.8	18.8	0.0
2017-Jan-05 Thu	12.53	###	12.44	12.51			###	###	###
2017-Jan-04 Wed	12.54	###	12.51	12.55			###	###	###
2017-Jan-03 Tue	12.51	###	###	###			71.3	71.3	0.0
2016-Dec-30 Fri	12.43	12.5	###	12.46			69.1	69.1	0.9
2016-Dec-29 Thu	###	12.52	###	12.51			###	###	###
2016-Dec-28 Wed	12.4	12.52	12.4	12.42	643,440	###	63.1	63.1	0.9
2016-Dec-23 Fri	###	12.49	###	12.44	1,351,427	###	###	###	0.9
2016-Dec-22 Thu	###	###	12.27	###			70.7	70.7	0.0
2016-Dec-21 Wed	###	12.29	###	12.27			88.1	88.1	###
2016-Dec-20 Tue	12.22	12.4	###	###			###	###	0.0
2016-Dec-19 Mon	###	###	12.25	###	1,073,021	6,572,253	30.0	30.0	0.0
2016-Dec-16 Fri	12.25	12.455	12.25	###			76.3	76.3	0.0
2016-Dec-15 Thu	12.5	12.5	###	12.24			18.5	18.5	0.9
2016-Dec-14 Wed	###	###	###	12.21			###	###	0.9
2016-Dec-13 Tue	12.4	12.44	###	12.24			25.4	25.4	0.9
2016-Dec-12 Mon	12.28	12.49	12.23	###	2,124,828	26,262,874	###	###	0.0
2016-Dec-09 Fri	###	###	###	12.24			77.5	77.5	0.9
2016-Dec-08 Thu	11.81	###	11.78	###	4,109,474	###	84.0	84.0	0.0
2016-Dec-07 Wed	###	11.83	###	11.76			###	###	0.8
2016-Dec-06 Tue	###	11.84	11.55	11.72	1,503,757	###	79.6	79.6	0.8
2016-Dec-05 Mon	###	11.8	11.52	###	1,119,525	###	###	###	0.0
2016-Dec-02 Fri	11.78	###	11.76	11.78			###	###	###
2016-Dec-01 Thu	###	###	11.56	11.86			86.5	86.5	0.8
2016-Nov-30 Wed	###	11.7	11.55	###			###	###	0.0
2016-Nov-29 Tue	###	11.85	11.53	11.73			80.7	80.7	0.8
2016-Nov-28 Mon	11.7	11.845	###	11.71	1,058,226	6,267,343	###	###	###
2016-Nov-25 Fri	11.56	11.77	11.5	11.71	1,078,378	12,546,928	80.5	80.5	###
2016-Nov-24 Thu	11.76	11.87	11.485	###	2,081,357	24,305,046	###	###	0.0
2016-Nov-23 Wed	11.5	11.7	11.46	###	1,841,523	###	79.2	79.2	0.0
2016-Nov-22 Tue	11.58	###	11.5	11.56	2,370,756	13,631,847	###	###	0.8
2016-Nov-21 Mon	###	###	11.45	11.55	1,257,053	7,196,628	33.9	33.9	0.8
2016-Nov-18 Fri	11.43	11.74	11.43	###	1,646,058	19,069,581	###	###	0.0
2016-Nov-17 Thu	###	11.71	###	11.54			81.8	81.8	0.8
2016-Nov-16 Wed	11.4	11.58	###	11.52	1,664,955	9,640,089	###	###	0.8
2016-Nov-15 Tue	11.43	11.685	11.28	11.57			###	###	###
2016-Nov-14 Mon	11.45	###	###	11.54	1,913,748	0	###	###	0.8
2016-Nov-11 Fri	###	11.55	11.225	11.44	2,552,549	29,067,151	###	###	0.8
2016-Nov-10 Thu	###	###	###	11.46	4,410,524	0	84.4	84.4	0.8
2016-Nov-09 Wed	10.5	###	###	10.23	3,372,274	0	42.8	42.8	###
2016-Nov-08 Tue	###	10.475	10.24	###			###	###	0.0
2016-Nov-07 Mon	###	10.5	###	10.5			75.1	75.1	0.8
2016-Nov-04 Fri	###	###	###	10.29	1,886,658	0	39.4	39.4	###
2016-Nov-03 Thu	10.25	###	###	10.26			###	###	0.7
2016-Nov-02 Wed	10.45	10.58	10.21	10.27			28.8	28.8	###
2016-Nov-01 Tue	10.53	10.59	10.46	10.55	1,082,656	11,394,954	###	###	###
2016-Oct-31 Mon	10.51	###	10.51	10.55	1,313,071	6,900,188	68.7	68.7	###
2016-Oct-28 Fri	###	10.76	10.45	10.55			###	###	###
2016-Oct-27 Thu	10.47	10.73	10.43	###	2,128,920	22,523,973	88.5	88.5	0.0
2016-Oct-26 Wed	10.54	###	10.42	10.54			80.5	80.5	0.8
2016-Oct-25 Tue	10.41	10.75	10.41	###	1,870,924	19,794,375	87.6	87.6	0.0
2016-Oct-24 Mon	10.51	10.53	###	10.43			###	###	0.7
2016-Oct-21 Fri	###	10.7	10.49	10.55			27.1	27.1	###
2016-Oct-20 Thu	###	10.72	###	###			69.0	69.0	0.0
2016-Oct-19 Wed	10.8	10.81	10.59	###			###	###	0.0
2016-Oct-18 Tue	###	###	###	10.81			###	###	0.8
2016-Oct-17 Mon	###	###	###	10.89	1,962,352	0	90.2	90.2	0.8
2016-Oct-14 Fri	10.52	###	10.5	10.59	881,451	###	78.6	78.6	###
2016-Oct-13 Thu	###	###	10.5	10.54			25.7	25.7	0.8
2016-Oct-12 Wed	###	10.79	###	10.75			75.2	75.2	0.8
2016-Oct-11 Tue	10.81	###	10.75	10.76			32.7	32.7	0.8
2016-Oct-10 Mon	10.78	10.855	10.76	10.78	893,087	###	###	###	0.8
2016-Oct-07 Fri	###	###	10.75	10.78			26.2	26.2	0.8
2016-Oct-06 Thu	10.74	###	###	10.88			83.7	83.7	0.8
2016-Oct-05 Wed	10.48	10.85	10.45	10.7			88.2	88.2	0.8
2016-Oct-04 Tue	###	10.5	###	10.47	908,189	###	###	###	0.7
2016-Oct-03 Mon	###	10.46	###	###	494,821	###	###	###	0.0
2016-Sep-30 Fri	10.29	###	10.21	###	1,288,588	6,578,241	70.7	70.7	0.0
2016-Sep-29 Thu	10.42	10.49	###	10.4	796,447	###	27.4	27.4	0.7
2016-Sep-28 Wed	10.2	###	10.2	###			###	###	0.0
2016-Sep-27 Tue	10.29	###	10.25	###			70.0	70.0	0.0
2016-Sep-26 Mon	###	10.5	10.27	10.45	1,381,073	14,342,443	###	###	###
2016-Sep-23 Fri	###	###	###	###	1,552,141	0	80.0	80.0	0.0
2016-Sep-22 Thu	10.22	10.23	###	###	1,263,923	###	###	###	0.0
2016-Sep-21 Wed	###	10.2	###	10.2			88.3	88.3	0.7
2016-Sep-20 Tue	###	###	###	###			###	###	0.0
2016-Sep-19 Mon	###	###	###	###	361,326	0	###	###	0.0
2016-Sep-16 Fri	###	10.2	###	###	1,522,428	7,764,382	73.5	73.5	0.0
2016-Sep-15 Thu	###	###	###	###	1,972,455	0	73.3	73.3	0.0
2016-Sep-14 Wed	###	###	9.89	###	1,790,155	###	75.7	75.7	0.0
2016-Sep-13 Tue	###	###	###	###			###	###	0.0
2016-Sep-12 Mon	###	###	9.87	###	2,348,659	###	86.4	86.4	0.0
2016-Sep-09 Fri	###	###	9.885	###	2,643,183	###	###	###	0.0
2016-Sep-08 Thu	###	###	###	###	1,481,554	0	77.0	77.0	0.0
2016-Sep-07 Wed	10.2	10.22	###	###			###	###	0.0
2016-Sep-06 Tue	###	10.2	###	###	1,409,459	7,188,240	###	###	0.0
2016-Sep-05 Mon	###	10.25	###	###	1,497,840	###	###	###	0.0
2016-Sep-02 Fri	###	###	9.86	###			###	###	0.0
2016-Sep-01 Thu	9.85	###	9.85	###	1,354,248	6,669,671	###	###	0.0
2016-Aug-31 Wed	9.86	###	9.7	9.88			###	###	0.7
2016-Aug-30 Tue	###	###	9.845	9.88			27.7	27.7	0.7
2016-Aug-29 Mon	9.86	###	9.83	9.89	878,178	4,316,244	###	###	###
2016-Aug-26 Fri	###	9.945	9.82	9.85	1,254,271	###	32.2	32.2	###
2016-Aug-25 Thu	###	###	###	###	1,617,247	0	24.3	24.3	0.0
2016-Aug-24 Wed	10.2	10.23	###	###	1,145,440	5,858,925	###	###	0.0
2016-Aug-23 Tue	###	10.27	###	###			76.7	76.7	0.0
2016-Aug-22 Mon	###	###	###	###	1,937,140	0	###	###	0.0
2016-Aug-19 Fri	###	###	###	###	1,332,258	0	###	###	0.0
2016-Aug-18 Thu	###	###	###	###	1,519,141	0	###	###	0.0
2016-Aug-17 Wed	9.86	###	9.86	###	2,111,643	###	###	###	0.0
2016-Aug-16 Tue	###	###	9.86	9.88	2,048,886	###	28.0	28.0	0.7
2016-Aug-15 Mon	###	10.185	###	###			82.0	82.0	0.0
2016-Aug-12 Fri	9.87	###	9.87	###	3,048,547	15,044,579	###	###	0.0
2016-Aug-11 Thu	9.71	###	9.7	9.83	3,339,128	16,194,770	###	###	0.7
2016-Aug-10 Wed	9.88	###	9.42	9.74			###	###	0.7
2016-Aug-09 Tue	###	###	8.89	###	1,919,186	8,530,781	39.9	39.9	0.0
2016-Aug-08 Mon	8.87	###	8.85	###			###	###	0.0
2016-Aug-05 Fri	8.8	###	###	8.83	2,054,488	0	###	###	###
2016-Aug-04 Thu	###	8.83	###	8.82	2,048,383	###	###	###	###
2016-Aug-03 Wed	8.83	8.86	###	###	2,829,423	12,534,343	22.7	22.7	0.0
2016-Aug-02 Tue	8.84	###	8.84	8.84	1,858,847	###	###	###	###
2016-Aug-01 Mon	8.85	###	8.81	###			###	###	0.0
2016-Jul-29 Fri	9	9	8.82	8.88			22.0	22.0	0.6
2016-Jul-28 Thu	###	###	###	9	2,810,581	0	67.7	67.7	0.6
2016-Jul-27 Wed	###	###	8.87	8.88			27.4	27.4	0.6
2016-Jul-26 Tue	###	###	###	###	2,371,948	0	21.4	21.4	0.0
2016-Jul-25 Mon	9.2	9.27	###	###	1,377,254	6,383,572	###	###	0.0
2016-Jul-22 Fri	9.2	###	###	###			37.5	37.5	0.0
2016-Jul-21 Thu	9.2	9.22	###	###			###	###	0.0
2016-Jul-20 Wed	8.83	###	8.82	###	2,229,745	9,833,175	###	###	0.0
2016-Jul-19 Tue	8.83	8.86	8.78	8.82			36.3	36.3	###
2016-Jul-18 Mon	###	###	8.76	8.78	1,816,971	###	###	###	0.6
2016-Jul-15 Fri	###	9	8.83	###	1,847,525	16,470,685	###	###	0.0
2016-Jul-14 Thu	###	###	###	###	1,150,640	0	29.1	29.1	0.0
2016-Jul-13 Wed	###	9	8.85	###			###	###	0.0
2016-Jul-12 Tue	9	###	8.89	8.89			24.6	24.6	###
2016-Jul-11 Mon	###	9.22	9	9			19.8	19.8	0.6
2016-Jul-08 Fri	###	###	###	9			29.6	29.6	0.6
2016-Jul-07 Thu	###	###	###	###			24.6	24.6	0.0
2016-Jul-06 Wed	9.24	9.27	###	###	1,879,152	###	20.9	20.9	0.0
2016-Jul-05 Tue	9.4	9.4	9.2	9.25			26.5	26.5	###
2016-Jul-04 Mon	###	9.4	###	9.4			###	###	###
2016-Jul-01 Fri	9.24	###	9.23	9.29	1,349,042	6,225,828	67.7	67.7	###
2016-Jun-30 Thu	9.27	###	###	###	3,373,221	0	###	###	0.0
2016-Jun-29 Wed	9.2	9.28	###	###	2,522,554	11,704,650	28.3	28.3	0.0
2016-Jun-28 Tue	###	###	###	###			28.3	28.3	0.0
2016-Jun-27 Mon	###	###	###	9.24	2,739,288	0	12.3	12.3	###
2016-May-27 Fri	###	10.79	10.57	10.72			77.9	77.9	0.8
2016-May-26 Thu	10.57	###	###	10.57	1,171,173	0	68.3	68.3	0.8
2016-May-25 Wed	10.59	###	10.55	###			69.4	69.4	0.0
2016-May-24 Tue	10.4	10.54	###	10.49	1,261,858	###	###	###	###
2016-May-23 Mon	10.4	10.55	###	10.42	1,636,573	8,632,922	###	###	0.7
2016-May-20 Fri	10.41	10.44	10.27	###			###	###	0.0
2016-May-19 Thu	###	10.41	###	###			###	###	0.0
2016-May-18 Wed	###	###	###	10.25			###	###	0.7
2016-May-17 Tue	###	10.4	10.27	10.4			###	###	0.7
2016-May-16 Mon	###	###	###	###			###	###	0.0
2016-May-13 Fri	###	###	###	10.26	1,179,983	0	###	###	0.7
2016-May-12 Thu	10.29	###	###	###	1,229,671	0	71.8	71.8	0.0
2016-May-11 Wed	10.41	10.43	###	10.4			###	###	0.7
2016-May-10 Tue	###	###	###	10.26			31.8	31.8	0.7
2016-May-09 Mon	10.29	###	10.21	10.28	1,212,044	6,187,484	30.3	30.3	0.7
2016-May-06 Fri	###	10.26	9.8	10.25	1,856,989	###	###	###	0.7
2016-May-05 Thu	###	###	###	###	2,307,379	0	###	###	0.0
2016-May-04 Wed	###	###	###	###			38.5	38.5	0.0
2016-May-03 Tue	###	10.2	###	10.2	1,226,627	###	###	###	0.7
2016-May-02 Mon	###	###	###	###	1,442,841	0	31.1	31.1	0.0
2016-Apr-29 Fri	###	###	###	###	2,031,242	0	###	###	0.0
2016-Apr-28 Thu	###	###	###	9.88			###	###	0.7
2016-Apr-27 Wed	10.23	10.25	###	###	1,502,479	###	###	###	0.0
2016-Apr-26 Tue	###	10.49	###	###			###	###	0.0
2016-Apr-22 Fri	###	10.41	###	10.27			###	###	###
2016-Apr-21 Thu	###	10.29	9.89	10.21			###	###	###
2016-Apr-20 Wed	###	9.79	###	9.79			82.9	82.9	###
2016-Apr-19 Tue	9.87	9.88	9.58	###			19.8	19.8	0.0
2016-Apr-18 Mon	###	###	9.77	9.81			22.6	22.6	###
2016-Apr-15 Fri	9.82	###	9.78	###			79.9	79.9	0.0
2016-Apr-14 Thu	###	9.84	###	9.82			83.7	83.7	###
2016-Apr-13 Wed	9.59	9.76	9.58	9.73			###	###	###
2016-Apr-12 Tue	9.46	###	9.44	9.56	906,853	4,280,346	78.0	78.0	0.7
2016-Apr-11 Mon	9.49	9.54	9.45	9.54	1,047,253	###	74.2	74.2	###
2016-Apr-08 Fri	9.42	9.55	9.41	9.47	932,428	###	###	###	###
2016-Apr-07 Thu	9.51	###	9.47	9.59	830,329	###	78.4	78.4	0.7
2016-Apr-06 Wed	9.48	9.56	9.43	9.45	1,080,041	10,254,989	25.9	25.9	0.7
2016-Apr-05 Tue	9.54	###	9.47	9.52	1,062,272	5,029,857	###	###	###
2016-Apr-04 Mon	9.47	###	9.47	9.55	1,043,321	4,940,124	###	###	0.7
2016-Apr-01 Fri	###	###	9.41	9.51	1,581,244	7,439,753	###	###	###
2016-Mar-31 Thu	9.81	9.88	9.72	9.78			###	###	0.7
2016-Mar-30 Wed	9.78	9.81	9.58	9.72			###	###	0.7
2016-Mar-29 Tue	9.85	9.88	###	9.72			32.0	32.0	0.7
2016-Mar-24 Thu	9.71	###	9.71	9.8	1,973,456	9,581,128	77.1	77.1	0.7
2016-Mar-23 Wed	9.88	###	9.78	9.84	1,070,351	###	###	###	0.7
2016-Mar-22 Tue	###	###	9.87	###			31.6	31.6	0.0
2016-Mar-21 Mon	###	###	9.89	###	1,309,579	###	31.5	31.5	0.0
2016-Mar-18 Fri	9.89	###	9.87	###			79.7	79.7	0.0
2016-Mar-17 Thu	9.83	###	9.81	9.87			73.7	73.7	###
2016-Mar-16 Wed	###	9.81	###	9.76			###	###	0.7
2016-Mar-15 Tue	9.55	###	9.54	###			###	###	0.0
2016-Mar-14 Mon	9.52	9.59	9.49	9.55	1,088,526	###	###	###	0.7
2016-Mar-11 Fri	9.4	9.56	###	9.52	1,048,421	5,011,452	79.0	79.0	###
2016-Mar-10 Thu	9.5	9.55	###	9.42	1,192,356	###	###	###	0.7
2016-Mar-09 Wed	###	9.48	9.26	9.44			78.1	78.1	0.7
2016-Mar-08 Tue	9.43	9.49	9.25	9.28			###	###	0.7
2016-Mar-07 Mon	###	9.58	###	9.42	1,735,375	8,312,446	72.4	72.4	0.7
2016-Mar-04 Fri	###	9.5	###	9.46	1,318,586	6,263,283	78.0	78.0	0.7
2016-Mar-03 Thu	9.28	###	9.2	###	1,478,249	6,799,945	###	###	0.0
2016-Mar-02 Wed	9.2	###	###	9.25	1,424,249	0	###	###	###
2016-Mar-01 Tue	###	9.29	###	###	1,821,174	8,459,353	64.6	64.6	0.0
2016-Feb-29 Mon	###	9.145	###	###			71.3	71.3	0.0
2016-Feb-26 Fri	###	###	###	###	1,550,882	0	70.0	70.0	0.0
2016-Feb-25 Thu	###	###	###	###			###	###	0.0
2016-Feb-24 Wed	###	###	8.925	###			###	###	0.0
2016-Feb-23 Tue	###	###	###	###			70.5	70.5	0.0
2016-Feb-22 Mon	###	9.22	###	###	1,790,674	###	66.9	66.9	0.0
2016-Feb-19 Fri	###	9.23	###	###			###	###	0.0
2016-Feb-18 Thu	###	9.25	###	###			62.6	62.6	0.0
2016-Feb-17 Wed	###	9.46	###	9.22	2,387,559	11,293,154	23.2	23.2	0.7
2016-Feb-16 Tue	9.2	9.26	###	9.26	3,500,153	###	70.1	70.1	###
2016-Feb-15 Mon	###	9.43	###	###	3,276,374	###	21.0	21.0	0.0
2016-Feb-12 Fri	9.2	###	###	9.28	3,318,520	0	79.6	79.6	0.7
2016-Feb-11 Thu	###	###	###	###			27.2	27.2	0.0
2016-Feb-10 Wed	###	10.2	9.44	###			11.5	11.5	0.0
2016-Feb-09 Tue	###	10.76	###	10.41			###	###	###
2016-Feb-08 Mon	10.73	10.8	###	###			27.7	27.7	0.0
2016-Feb-05 Fri	###	10.88	###	10.75	1,922,528	10,458,552	###	###	0.8
2016-Feb-04 Thu	10.57	10.81	###	###	2,001,841	10,819,950	###	###	0.0
2016-Feb-03 Wed	###	10.73	10.42	10.46			23.2	23.2	0.7
2016-Feb-02 Tue	10.75	10.88	###	10.85			###	###	0.8
2016-Feb-01 Mon	10.49	10.71	10.49	10.55	1,566,020	###	###	###	###
2016-Jan-29 Fri	10.55	###	###	10.4	1,431,458	0	22.1	22.1	0.7
2016-Jan-28 Thu	10.52	10.7	###	###	1,264,770	###	77.4	77.4	0.0
2016-Jan-27 Wed	10.7	10.73	10.51	10.56	1,346,626	###	###	###	0.8
2016-Jan-25 Mon	10.88	###	###	10.73	1,106,144	0	###	###	###
2016-Jan-22 Fri	10.79	10.81	###	10.77			28.4	28.4	###
2016-Jan-21 Thu	10.7	10.87	###	###			###	###	0.0
2016-Jan-20 Wed	10.58	10.71	10.48	10.49	1,613,378	###	###	###	###
2016-Jan-19 Tue	10.26	###	10.26	###	1,593,548	###	89.4	89.4	0.0
2016-Jan-18 Mon	###	###	10.27	###	1,262,289	6,481,854	30.7	30.7	0.0
2016-Jan-15 Fri	###	10.77	10.52	10.58			36.9	36.9	0.8
2016-Jan-14 Thu	10.7	10.78	10.54	10.57			24.2	24.2	0.8
2016-Jan-13 Wed	10.77	###	10.74	###			83.8	83.8	0.0
2016-Jan-12 Tue	10.8	10.81	###	###			###	###	0.0
2016-Jan-11 Mon	###	###	###	10.85	2,123,229	0	85.7	85.7	0.8
2016-Jan-08 Fri	###	###	10.75	10.85	2,043,825	10,985,559	###	###	0.8
2016-Jan-07 Thu	11.21	11.27	###	###	1,257,148	7,084,028	41.2	41.2	0.0
2016-Jan-06 Wed	11.51	11.54	###	###			###	###	0.0
2016-Jan-05 Tue	###	###	11.52	11.55			29.2	29.2	0.8
2016-Jan-04 Mon	11.57	11.72	11.56	###			75.0	75.0	0.0
2015-Dec-31 Thu	11.74	11.79	11.58	###			###	###	0.0
2015-Dec-30 Wed	###	11.76	11.58	11.72			###	###	0.8
2015-Dec-29 Tue	###	###	11.46	###			61.6	61.6	0.0
2015-Dec-24 Thu	11.55	###	11.46	11.54			31.8	31.8	0.8
2015-Dec-23 Wed	11.49	11.555	###	11.47	925,945	5,349,647	28.6	28.6	###
2015-Dec-22 Tue	11.42	11.54	###	11.44			73.6	73.6	0.8
2015-Dec-21 Mon	11.2	###	11.2	11.26			73.2	73.2	0.8
2015-Dec-18 Fri	11.22	11.42	###	###			74.3	74.3	0.0
2015-Dec-17 Thu	###	11.45	11.29	###			68.6	68.6	0.0
2015-Dec-16 Wed	11.42	11.45	###	11.23	2,314,779	###	17.3	17.3	0.8
2015-Dec-15 Tue	###	11.56	11.28	###			###	###	0.0
2015-Dec-14 Mon	###	11.47	11.26	###			###	###	0.0
2015-Dec-11 Fri	###	11.47	11.26	11.45			###	###	0.8
2015-Dec-10 Thu	11.4	11.46	11.24	###			###	###	0.0
2015-Dec-09 Wed	11.42	11.55	###	11.47	2,944,129	17,002,344	###	###	###
2015-Dec-08 Tue	11.51	###	11.48	11.54	1,366,072	7,841,253	###	###	0.8
2015-Dec-07 Mon	11.73	11.78	11.53	###	1,405,681	###	37.7	37.7	0.0
2015-Dec-04 Fri	11.5	###	11.46	###			80.3	80.3	0.0
2015-Dec-03 Thu	###	11.82	11.58	11.77			79.4	79.4	###
2015-Dec-02 Wed	###	11.8	11.46	11.76			83.9	83.9	0.8
2015-Dec-01 Tue	###	11.79	11.57	###	1,901,320	###	64.9	64.9	0.0
2015-Nov-30 Mon	###	11.77	11.59	###			77.1	77.1	0.0
2015-Nov-27 Fri	11.75	11.8	11.54	###	1,503,043	###	###	###	0.0
2015-Nov-26 Thu	11.74	11.84	###	11.74			###	###	0.8
2015-Nov-25 Wed	###	11.84	###	11.76			###	###	0.8
2015-Nov-24 Tue	11.71	###	###	11.85			86.2	86.2	###
2015-Nov-23 Mon	11.77	###	11.72	11.88			###	###	0.8
2015-Nov-20 Fri	11.57	11.79	11.51	11.74	1,517,573	17,679,725	###	###	0.8
2015-Nov-19 Thu	11.4	11.57	###	11.57			78.7	78.7	###
2015-Nov-18 Wed	###	###	###	###	1,472,877	0	###	###	0.0
2015-Nov-17 Tue	11.23	###	###	11.22	1,724,343	0	31.3	31.3	###
2015-Nov-16 Mon	###	11.29	###	###	1,354,629	7,646,880	73.2	73.2	0.0
2015-Nov-13 Fri	###	###	###	11.29			89.2	89.2	###
2015-Nov-12 Thu	10.75	11.2	###	###			###	###	0.0
2015-Nov-11 Wed	10.55	###	10.41	10.59	1,998,588	10,402,650	###	###	###
2015-Nov-10 Tue	10.71	10.78	10.4	10.58	2,151,289	22,782,150	24.4	24.4	0.8
2015-Nov-09 Mon	10.89	###	10.74	10.81			###	###	0.8
2015-Nov-06 Fri	###	###	###	###	1,185,481	0	26.0	26.0	0.0
2015-Nov-05 Thu	10.86	###	10.77	###	1,222,571	6,583,544	81.7	81.7	0.0
2015-Nov-04 Wed	###	###	###	###			35.6	35.6	0.0
2015-Nov-03 Tue	10.81	###	10.73	###			###	###	0.0
2015-Nov-02 Mon	10.76	10.83	10.7	10.72	853,154	###	42.4	42.4	0.8
2015-Oct-30 Fri	10.73	10.81	10.55	10.81			75.9	75.9	0.8
2015-Oct-29 Thu	10.73	10.82	10.73	10.75			78.8	78.8	0.8
2015-Oct-28 Wed	10.76	10.85	10.71	10.73			###	###	###
2015-Oct-27 Tue	10.89	###	10.725	10.79			###	###	###
2015-Oct-26 Mon	###	###	10.87	###	1,110,828	6,037,350	34.3	34.3	0.0
2015-Oct-23 Fri	10.81	###	10.76	###			###	###	0.0
2015-Oct-22 Thu	10.51	###	10.47	###	810,156	###	76.5	76.5	0.0
2015-Oct-21 Wed	10.5	###	10.47	###			###	###	0.0
2015-Oct-20 Tue	10.5	###	10.5	10.58			###	###	0.8
2015-Oct-19 Mon	###	###	10.56	###			77.2	77.2	0.0
2015-Oct-16 Fri	10.75	10.75	10.59	###			###	###	0.0
2015-Oct-15 Thu	10.8	10.81	###	###	1,212,888	6,555,659	###	###	0.0
2015-Oct-14 Wed	10.55	10.78	10.54	10.73	1,591,424	16,964,579	###	###	###
2015-Oct-13 Tue	10.58	10.7	10.5	###			###	###	0.0
2015-Oct-12 Mon	10.58	###	10.55	10.59	3,122,428	###	###	###	###
2015-Oct-09 Fri	###	###	10.55	###			69.1	69.1	0.0
2015-Oct-08 Thu	10.75	10.77	###	10.41	6,179,776	###	10.5	10.5	###
2015-Oct-07 Wed	10.72	10.8	10.57	###	1,845,276	19,716,774	32.9	32.9	0.0
2015-Oct-06 Tue	10.76	10.8	###	###	1,791,058	###	32.0	32.0	0.0
2015-Oct-05 Mon	10.57	10.78	10.57	10.74			79.0	79.0	0.8
2015-Oct-02 Fri	10.52	###	10.44	10.49			26.9	26.9	###
2015-Oct-01 Thu	10.54	###	10.52	10.54	1,591,087	###	64.1	64.1	0.8
2015-Sep-30 Wed	10.41	###	###	10.59	2,222,841	0	###	###	###
2015-Sep-29 Tue	###	10.56	###	10.48			87.9	87.9	0.7
2015-Sep-28 Mon	###	###	###	###			87.1	87.1	0.0
2015-Sep-25 Fri	10.55	###	###	###			19.2	19.2	0.0
2015-Sep-24 Thu	###	10.55	###	10.45	1,831,584	###	###	###	###
2015-Sep-23 Wed	10.23	10.46	10.2	###			83.7	83.7	0.0
2015-Sep-22 Tue	10.4	###	###	10.47			###	###	0.7
2015-Sep-21 Mon	###	10.5	###	10.43			###	###	0.7
2015-Sep-18 Fri	10.44	###	###	10.56	2,184,972	0	76.1	76.1	0.8
2015-Sep-17 Thu	10.57	10.57	###	10.47	2,277,951	12,038,971	###	###	0.7
2015-Sep-16 Wed	10.24	###	10.2	###			74.7	74.7	0.0
2015-Sep-15 Tue	###	###	###	10.25			###	###	0.7
2015-Sep-14 Mon	10.4	10.4	10.24	###			31.4	31.4	0.0
2015-Sep-11 Fri	10.29	10.4	###	###	2,507,086	13,036,847	77.5	77.5	0.0
2015-Sep-10 Thu	###	###	###	###	4,264,121	0	87.5	87.5	0.0
2015-Sep-09 Wed	###	###	###	###			###	###	0.0
2015-Sep-08 Tue	###	###	###	###	1,736,249	0	###	###	0.0
2015-Sep-07 Mon	###	###	9.78	###	1,632,542	###	73.9	73.9	0.0
2015-Sep-04 Fri	9.8	###	9.8	###	2,569,286	###	###	###	0.0
2015-Sep-03 Thu	9.76	9.89	9.72	9.79	2,621,550	###	82.5	82.5	###
2015-Sep-02 Wed	###	9.77	9.53	9.73			71.9	71.9	###
2015-Sep-01 Tue	9.85	###	9.59	###	3,265,242	###	23.9	23.9	0.0
2015-Aug-31 Mon	###	###	9.81	###			33.3	33.3	0.0
2015-Aug-28 Fri	###	###	###	###	5,672,255	0	###	###	0.0
2015-Aug-27 Thu	###	###	###	###	2,722,153	0	65.9	65.9	0.0
2015-Aug-26 Wed	9.28	9.82	9.28	9.81	3,254,146	###	91.5	91.5	###
2015-Aug-25 Tue	9.2	###	###	9.47			63.6	63.6	###
2015-Aug-24 Mon	9.85	9.85	9.29	9.29			18.4	18.4	###
2015-Aug-21 Fri	###	###	9.8	###	3,007,321	14,735,872	29.0	29.0	0.0
2015-Aug-20 Thu	###	###	###	###	2,476,558	0	77.4	77.4	0.0
2015-Aug-19 Wed	###	###	###	###			87.8	87.8	0.0
2015-Aug-18 Tue	9.72	###	9.72	###	7,036,722	###	###	###	0.0
2015-Aug-17 Mon	9.88	###	###	###			###	###	0.0
2015-Aug-14 Fri	###	###	9.71	9.84			###	###	0.7
2015-Aug-13 Thu	10.27	10.4	###	###			13.2	13.2	0.0
2015-Aug-12 Wed	###	10.71	###	###	8,724,373	###	###	###	0.0
2015-Aug-11 Tue	###	###	11.59	11.7	2,500,951	###	17.9	17.9	0.8
2015-Aug-10 Mon	###	###	11.81	11.88			29.5	29.5	0.8
2015-Aug-07 Fri	11.81	###	11.81	11.88	1,105,647	6,528,845	###	###	0.8
2015-Aug-06 Thu	###	###	###	###			###	###	0.0
2015-Aug-05 Wed	###	###	###	###			78.2	78.2	0.0
2015-Aug-04 Tue	12.24	12.24	###	###	1,939,849	11,871,875	###	###	0.0
2015-Aug-03 Mon	###	###	12.27	###	741,687	4,550,249	76.8	76.8	0.0
2015-Jul-31 Fri	12.41	12.43	###	###			###	###	0.0
2015-Jul-30 Thu	12.25	###	###	###			75.2	75.2	0.0
2015-Jul-29 Wed	###	12.2	###	###	2,028,387	###	79.6	79.6	0.0
2015-Jul-28 Tue	###	###	11.78	###	1,924,050	11,332,654	###	###	0.0
2015-Jul-27 Mon	###	###	###	###			29.3	29.3	0.0
2015-Jul-24 Fri	###	###	###	12.22	1,330,547	0	###	###	0.9
2015-Jul-23 Thu	###	12.41	12.25	12.25			###	###	0.9
2015-Jul-22 Wed	###	###	###	###			###	###	0.0
2015-Jul-21 Tue	###	12.81	###	12.74			74.5	74.5	###
2015-Jul-20 Mon	###	###	###	12.57			87.5	87.5	0.9
2015-Jul-17 Fri	###	12.2	###	###	974,541	###	###	###	0.0
2015-Jul-16 Thu	12.23	12.285	###	###	1,199,984	###	29.4	29.4	0.0
2015-Jul-15 Wed	###	###	###	###			65.6	65.6	0.0
2015-Jul-14 Tue	###	###	###	###	1,454,777	0	###	###	0.0
2015-Jul-13 Mon	11.77	###	11.51	11.76	844,125	###	33.9	33.9	0.8
2015-Jul-10 Fri	11.76	###	11.75	11.77	920,748	###	71.3	71.3	###
2015-Jul-09 Thu	11.72	11.89	11.56	11.74	1,042,121	###	###	###	0.8
2015-Jul-08 Wed	11.8	###	11.72	11.75	1,459,047	###	###	###	###
2015-Jul-07 Tue	11.82	###	11.76	11.88	1,854,853	###	###	###	0.8
2015-Jul-06 Mon	11.8	###	11.745	11.84			77.5	77.5	0.8
2015-Jul-03 Fri	###	###	11.8	###			78.1	78.1	0.0
2015-Jul-02 Thu	11.73	###	11.71	###	1,516,642	###	###	###	0.0
2015-Jul-01 Wed	11.75	11.79	###	11.74	1,704,079	10,045,545	###	###	0.8
2015-Jun-30 Tue	11.75	11.79	###	11.71	2,095,481	###	22.3	22.3	###
2015-Jun-29 Mon	11.86	###	11.72	11.82	1,228,622	7,199,724	45.9	45.9	0.8
2015-Jun-26 Fri	###	###	11.82	###			###	###	0.0
2015-Jun-25 Thu	12.47	12.47	###	###			###	###	0.0
2015-Jun-24 Wed	12.47	###	12.43	12.47	1,270,687	###	73.8	73.8	###
2015-Jun-23 Tue	###	12.51	###	###	1,032,455	###	###	###	0.0
2015-Jun-22 Mon	12.22	###	###	###			###	###	0.0
2015-Jun-19 Fri	###	###	###	12.25	1,185,752	0	76.5	76.5	0.9
2015-Jun-18 Thu	###	###	###	###	2,073,250	0	24.6	24.6	0.0
2015-Jun-17 Wed	12.49	12.49	###	12.43			27.6	27.6	0.9
2015-Jun-16 Tue	###	12.43	12.28	###	888,875	10,982,050	76.0	76.0	0.0
2015-Jun-15 Mon	###	12.49	12.29	###	1,068,245	13,235,555	###	###	0.0
2015-Jun-12 Fri	###	12.475	###	12.41			###	###	###
2015-Jun-11 Thu	12.29	12.375	12.23	###			71.8	71.8	0.0
2015-Jun-10 Wed	###	12.46	12.27	12.4	830,979	10,275,055	74.6	74.6	0.9
2015-Jun-09 Tue	12.55	12.58	###	###			###	###	0.0
2015-Jun-05 Fri	12.46	###	###	12.41			###	###	###
2015-Jun-04 Thu	12.59	12.74	12.44	12.53	1,623,375	###	40.4	40.4	###
2015-Jun-03 Wed	12.5	12.57	###	12.56	1,586,626	9,971,944	81.8	81.8	0.9
2015-Jun-02 Tue	12.7	12.775	12.48	12.53	1,659,641	###	###	###	###
2015-Jun-01 Mon	12.71	12.74	12.47	###	1,347,588	16,986,346	29.8	29.8	0.0
2015-May-29 Fri	12.84	###	12.76	12.88	2,766,856	17,652,541	68.5	68.5	###
2015-May-28 Thu	###	12.7	12.58	###	1,561,953	19,743,085	78.2	78.2	0.0
2015-May-27 Wed	12.4	###	###	###			85.3	85.3	0.0
2015-May-26 Tue	###	12.43	###	###	1,136,282	###	73.0	73.0	0.0
2015-May-25 Mon	12.25	###	12.25	###			76.8	76.8	0.0
2015-May-22 Fri	12.4	12.4	12.26	###	909,621	11,215,626	23.2	23.2	0.0
2015-May-21 Thu	###	12.43	12.27	###			29.7	29.7	0.0
2015-May-20 Wed	###	###	###	12.27			78.9	78.9	###
2015-May-19 Tue	###	###	###	###	1,245,551	0	###	###	0.0
2015-May-18 Mon	12.29	###	###	12.2			###	###	###
2015-May-15 Fri	###	12.47	12.23	12.29	2,083,457	###	###	###	0.9
2015-May-14 Thu	###	12.45	12.29	###			70.0	70.0	0.0
2015-May-13 Wed	12.45	12.45	###	###	917,747	5,712,975	###	###	0.0
2015-May-12 Tue	###	12.41	###	###	1,193,389	7,404,978	###	###	0.0
2015-May-11 Mon	12.25	12.42	###	###			32.7	32.7	0.0
2015-May-08 Fri	###	12.28	###	12.23	1,121,570	###	72.3	72.3	###
2015-May-07 Thu	###	###	###	###			###	###	0.0
2015-May-06 Wed	12.25	12.44	###	###			82.7	82.7	0.0
2015-May-05 Tue	12.55	12.73	###	###	1,496,523	###	21.2	21.2	0.0
2015-May-04 Mon	12.28	###	12.28	12.47	1,024,574	6,290,884	###	###	###
2015-May-01 Fri	12.2	###	###	###			73.4	73.4	0.0
2015-Apr-30 Thu	12.25	###	###	###			73.1	73.1	0.0
2015-Apr-29 Wed	12.71	12.71	12.29	###	2,671,753	###	###	###	0.0
2015-Apr-28 Tue	12.75	12.79	###	12.71	1,428,187	9,133,255	33.7	33.7	0.9
2015-Apr-27 Mon	###	###	12.77	12.82			###	###	0.9
2015-Apr-24 Fri	###	###	12.78	###	3,012,521	###	63.7	63.7	0.0
2015-Apr-23 Thu	12.74	12.86	12.59	12.84	1,342,574	17,084,254	###	###	0.9
2015-Apr-22 Wed	12.7	12.79	###	###			###	###	0.0
2015-Apr-21 Tue	12.5	12.81	12.45	12.7	3,809,072	48,108,579	85.9	85.9	0.9
2015-Apr-20 Mon	12.57	12.57	12.23	12.28	2,319,858	###	###	###	0.9
2015-Apr-17 Fri	12.5	12.72	12.5	###	2,132,824	###	###	###	0.0
2015-Apr-16 Thu	12.53	###	12.47	12.53	1,068,944	###	###	###	###
2015-Apr-15 Wed	12.8	12.8	12.52	12.54			18.2	18.2	0.9
2015-Apr-14 Tue	12.7	12.81	###	12.78	765,180	4,900,977	###	###	0.9
2015-Apr-13 Mon	12.86	###	12.73	12.76			27.8	27.8	###
2015-Apr-10 Fri	###	###	###	12.84			83.5	83.5	0.9
2015-Apr-09 Thu	###	12.79	###	###	1,123,747	###	34.7	34.7	0.0
2015-Apr-08 Wed	12.7	12.8	###	###			###	###	0.0
2015-Apr-07 Tue	###	###	12.7	12.72	1,285,377	8,162,143	###	###	0.9
2015-Apr-02 Thu	12.89	###	12.81	12.82			###	###	0.9
2015-Apr-01 Wed	12.7	###	12.7	12.75			###	###	###
2015-Mar-31 Tue	###	###	12.7	12.72	1,981,572	12,582,982	15.9	15.9	0.9
2015-Mar-30 Mon	###	###	12.52	###			38.6	38.6	0.0
2015-Mar-27 Fri	12.75	12.85	12.7	12.8			66.4	66.4	0.9
2015-Mar-26 Thu	12.88	###	###	12.78			###	###	0.9
2015-Mar-25 Wed	###	###	12.88	###	1,790,889	11,533,325	73.8	73.8	0.0
2015-Mar-24 Tue	13.2	13.24	###	###	2,175,851	###	20.3	20.3	0.0
2015-Mar-23 Mon	###	13.4	13.23	13.26			23.3	23.3	0.9
2015-Mar-20 Fri	###	13.4	###	###			###	###	0.0
2015-Mar-19 Thu	###	###	###	###	2,842,727	0	###	###	0.0
2015-Mar-18 Wed	13.28	###	###	###			###	###	0.0
2015-Mar-17 Tue	###	13.46	13.25	13.29	2,047,289	27,341,544	###	###	###
2015-Mar-16 Mon	13.2	###	13.2	13.26			###	###	0.9
2015-Mar-13 Fri	13.52	13.53	13.2	13.24			13.4	13.4	0.9
2015-Mar-12 Thu	13.24	13.56	13.21	13.52			###	###	1.0
2015-Mar-11 Wed	###	13.44	###	###	1,789,853	###	###	###	0.0
2015-Mar-10 Tue	###	###	###	13.27			86.5	86.5	0.9
2015-Mar-09 Mon	###	###	###	###			###	###	0.0
2015-Mar-06 Fri	###	###	###	###			74.9	74.9	0.0
2015-Mar-05 Thu	12.89	###	12.83	###	1,815,774	###	77.1	77.1	0.0
2015-Mar-04 Wed	12.88	###	12.81	12.81			33.3	33.3	###
2015-Mar-03 Tue	###	###	###	12.75			82.5	82.5	###
2015-Mar-02 Mon	12.59	12.75	12.59	###	1,580,951	20,030,649	###	###	0.0
2015-Feb-27 Fri	12.4	###	12.4	12.58			78.3	78.3	0.9
2015-Feb-26 Thu	12.4	12.4	12.24	###			###	###	0.0
2015-Feb-25 Wed	12.2	12.4	###	###	1,168,055	7,241,941	###	###	0.0
2015-Feb-24 Tue	###	###	###	12.28	986,554	0	###	###	0.9
2015-Feb-23 Mon	12.26	###	###	12.24			###	###	0.9
2015-Feb-20 Fri	12.25	###	###	12.25	1,326,453	0	###	###	0.9
2015-Feb-19 Thu	12.41	12.41	###	12.26			21.9	21.9	0.9
2015-Feb-18 Wed	###	###	###	12.24	2,330,187	0	83.4	83.4	0.9
2015-Feb-17 Tue	###	###	###	###			28.9	28.9	0.0
2015-Feb-16 Mon	###	###	###	###	1,498,282	0	###	###	0.0
2015-Feb-13 Fri	11.83	###	11.8	###			###	###	0.0
2015-Feb-12 Thu	11.7	11.87	11.56	11.74	3,712,371	43,490,426	###	###	0.8
2015-Feb-11 Wed	###	###	###	11.53	5,167,851	0	###	###	###
2015-Feb-10 Tue	###	11.71	11.43	11.47	1,757,946	###	###	###	###
2015-Feb-09 Mon	11.54	11.84	11.53	###			###	###	0.0
2015-Feb-06 Fri	11.73	11.73	11.52	11.54			15.4	15.4	0.8
2015-Feb-05 Thu	11.59	###	11.42	###			###	###	0.0
2015-Feb-04 Wed	###	###	11.47	11.56	2,625,873	15,059,381	###	###	0.8
2015-Feb-03 Tue	11.59	###	11.43	11.48			###	###	0.8
2015-Feb-02 Mon	###	###	11.41	11.51			23.0	23.0	0.8
2015-Jan-30 Fri	11.7	11.77	11.58	###	2,686,625	31,366,346	###	###	0.0
2015-Jan-29 Thu	11.73	11.77	###	###			20.9	20.9	0.0
2015-Jan-28 Wed	11.87	###	11.76	11.86			29.0	29.0	0.8
2015-Jan-27 Tue	11.7	###	###	11.86			82.0	82.0	0.8
2015-Jan-23 Fri	###	11.75	11.5	11.73			74.2	74.2	0.8
2015-Jan-22 Thu	11.8	11.8	11.48	11.51			14.5	14.5	0.8
2015-Jan-21 Wed	###	11.78	###	###	1,455,778	###	70.2	70.2	0.0
2015-Jan-20 Tue	###	###	11.48	11.53			###	###	###
2015-Jan-19 Mon	###	###	###	11.73	1,320,425	0	###	###	0.8
2015-Jan-16 Fri	###	###	###	11.81	1,145,278	0	20.3	20.3	###
2015-Jan-15 Thu	###	12.155	###	###	1,188,282	7,221,783	###	###	0.0
2015-Jan-14 Wed	###	12.24	###	###	1,169,779	7,159,047	###	###	0.0
2015-Jan-13 Tue	###	12.26	###	###			77.1	77.1	0.0
2015-Jan-12 Mon	12.2	###	###	12.21			75.2	75.2	0.9
2015-Jan-09 Fri	###	###	###	###			###	###	0.0
2015-Jan-08 Thu	11.73	###	###	###			86.2	86.2	0.0
2015-Jan-07 Wed	###	###	11.5	###			###	###	0.0
2015-Jan-06 Tue	11.7	11.74	11.56	###	870,552	###	30.3	30.3	0.0
2015-Jan-05 Mon	###	###	11.79	11.88	673,351	###	###	###	0.8
2015-Jan-02 Fri	11.8	###	###	###			###	###	0.0
2014-Dec-31 Wed	###	###	###	11.8	445,787	0	###	###	0.8
2014-Dec-30 Tue	###	###	11.78	11.8			25.2	25.2	0.8
2014-Dec-29 Mon	###	###	###	###	617,840	0	###	###	0.0
2014-Dec-24 Wed	###	11.83	11.58	11.71			###	###	###
2014-Dec-23 Tue	###	###	11.7	11.71	867,072	5,072,371	18.1	18.1	###
2014-Dec-22 Mon	###	###	###	###	1,371,951	0	###	###	0.0
2014-Dec-19 Fri	###	###	11.56	###			63.2	63.2	0.0
2014-Dec-18 Thu	11.23	11.55	11.23	11.48			82.9	82.9	0.8
2014-Dec-17 Wed	###	11.27	###	###	1,216,923	###	72.0	72.0	0.0
2014-Dec-16 Tue	###	###	###	###	1,348,427	0	83.0	83.0	0.0
2014-Dec-15 Mon	###	###	10.875	###			85.6	85.6	0.0
2014-Dec-12 Fri	###	11.26	###	###			###	###	0.0
2014-Dec-11 Thu	###	11.22	###	###	1,222,373	###	83.0	83.0	0.0
2014-Dec-10 Wed	###	11.41	###	11.22			27.5	27.5	###
2014-Dec-09 Tue	11.45	###	###	11.42	1,707,043	0	###	###	0.8
2014-Dec-08 Mon	11.45	11.53	11.45	11.49			###	###	###
2014-Dec-05 Fri	###	11.59	11.28	11.43			80.2	80.2	###
2014-Dec-04 Thu	###	###	###	###			85.8	85.8	0.0
2014-Dec-03 Wed	###	11.28	###	11.26	1,149,046	###	85.1	85.1	0.8
2014-Dec-02 Tue	###	###	###	###	1,496,487	0	###	###	0.0
2014-Dec-01 Mon	11.55	11.57	###	###	1,113,174	###	###	###	0.0
2014-Nov-28 Fri	11.51	11.59	11.43	11.55			###	###	0.8
2014-Nov-27 Thu	11.56	###	11.445	11.49			###	###	###
2014-Nov-26 Wed	###	###	###	###			86.6	86.6	0.0
2014-Nov-25 Tue	###	11.45	11.23	11.45	1,432,853	16,248,553	###	###	0.8
2014-Nov-24 Mon	11.29	###	11.21	###	619,557	###	###	###	0.0
2014-Nov-21 Fri	###	###	11.22	11.29	1,039,589	###	27.4	27.4	###
2014-Nov-20 Thu	###	11.5	11.23	###			84.0	84.0	0.0
2014-Nov-19 Wed	11.52	11.56	11.4	11.41	891,173	###	###	###	###
2014-Nov-18 Tue	11.42	11.54	11.42	11.51	903,223	###	82.8	82.8	0.8
2014-Nov-17 Mon	###	###	###	11.42	981,381	0	22.4	22.4	0.8
2014-Nov-14 Fri	###	###	11.53	###	1,116,289	###	70.8	70.8	0.0
2014-Nov-13 Thu	11.72	11.79	11.53	###			23.8	23.8	0.0
2014-Nov-12 Wed	###	###	11.52	11.56	3,166,788	###	###	###	0.8
2014-Nov-11 Tue	###	###	###	###	1,220,357	0	24.9	24.9	0.0
2014-Nov-10 Mon	###	12.43	12.23	12.29	1,013,651	###	30.8	30.8	0.9
2014-Nov-07 Fri	12.43	12.43	###	12.43			###	###	0.9
2014-Nov-06 Thu	###	12.46	12.28	###	1,163,086	14,387,373	33.2	33.2	0.0
2014-Nov-05 Wed	12.46	12.53	12.23	###			23.6	23.6	0.0
2014-Nov-04 Tue	12.25	12.46	12.25	12.46			87.7	87.7	0.9
2014-Nov-03 Mon	12.28	12.42	12.25	12.29	709,551	###	###	###	0.9
2014-Oct-31 Fri	###	###	###	12.27			###	###	###
2014-Oct-30 Thu	###	###	###	###			###	###	0.0
2014-Oct-29 Wed	###	###	###	###	1,847,584	0	31.3	31.3	0.0
2014-Oct-28 Tue	###	###	###	###			###	###	0.0
2014-Oct-27 Mon	###	###	###	###			###	###	0.0
2014-Oct-24 Fri	###	###	###	###			28.1	28.1	0.0
2014-Oct-23 Thu	11.81	###	11.81	11.86			###	###	0.8
2014-Oct-22 Wed	###	###	11.77	11.89			###	###	###
2014-Oct-21 Tue	11.84	11.89	11.76	11.8	878,487	###	32.6	32.6	0.8
2014-Oct-20 Mon	11.79	###	11.79	11.83	707,749	4,172,180	76.5	76.5	0.8
2014-Oct-17 Fri	11.53	###	11.5	###	1,467,187	8,436,325	###	###	0.0
2014-Oct-16 Thu	###	###	11.46	11.48	2,684,828	###	18.8	18.8	0.8
2014-Oct-15 Wed	11.7	###	11.7	11.78	1,272,840	###	78.3	78.3	###
2014-Oct-14 Tue	11.5	11.78	11.47	###	2,606,945	###	75.6	75.6	0.0
2014-Oct-13 Mon	11.56	11.76	11.47	###	1,783,546	20,715,886	###	###	0.0
2014-Oct-10 Fri	###	###	11.77	11.83	1,773,624	10,437,777	###	###	0.8
2014-Oct-09 Thu	###	###	###	###			66.1	66.1	0.0
2014-Oct-08 Wed	###	###	###	###			26.2	26.2	0.0
2014-Oct-07 Tue	12.29	###	###	###			###	###	0.0
2014-Oct-06 Mon	12.2	12.28	###	12.23			###	###	###
2014-Oct-03 Fri	###	###	###	###	1,486,425	0	###	###	0.0
2014-Oct-02 Thu	###	12.245	12.025	###			26.2	26.2	0.0
2014-Oct-01 Wed	###	12.25	###	12.25			###	###	0.9
2014-Sep-30 Tue	###	12.22	###	###			69.4	69.4	0.0
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	###	###	###	###	1,483,151	0	18.5	18.5	0.0
2014-Sep-25 Thu	###	###	###	12.26	994,978	0	###	###	0.9
2014-Sep-24 Wed	###	###	###	###			76.0	76.0	0.0
2014-Sep-23 Tue	###	###	11.86	12.29	1,388,357	8,232,957	###	###	0.9
2014-Sep-22 Mon	###	###	###	###			###	###	0.0
2014-Sep-19 Fri	###	###	###	###			###	###	0.0
2014-Sep-18 Thu	###	###	11.87	###			###	###	0.0
2014-Sep-17 Wed	###	###	###	###			###	###	0.0
2014-Sep-16 Tue	###	###	###	###	1,853,342	0	###	###	0.0
2014-Sep-15 Mon	###	12.24	###	###	977,386	###	39.0	39.0	0.0
2014-Sep-12 Fri	###	###	###	12.25	1,382,327	0	###	###	0.9
2014-Sep-11 Thu	###	12.49	###	12.4	1,498,940	9,360,880	81.9	81.9	0.9
2014-Sep-10 Wed	###	12.29	###	12.23			###	###	###
2014-Sep-09 Tue	###	###	###	###			###	###	0.0
2014-Sep-08 Mon	12.26	12.26	###	###			23.0	23.0	0.0
2014-Sep-05 Fri	12.22	###	###	12.25			78.9	78.9	0.9
2014-Sep-04 Thu	###	###	###	12.22	1,503,621	0	28.3	28.3	0.9
2014-Sep-03 Wed	###	12.41	###	###			###	###	0.0
2014-Sep-02 Tue	###	12.28	###	12.28			77.0	77.0	0.9
2014-Sep-01 Mon	###	12.44	12.23	12.23	722,086	###	23.7	23.7	###
2014-Aug-29 Fri	12.26	###	###	###	1,296,273	0	###	###	0.0
2014-Aug-28 Thu	###	12.23	###	###			71.9	71.9	0.0
2014-Aug-27 Wed	###	12.26	###	12.2			###	###	###
2014-Aug-26 Tue	12.2	12.23	12.145	###	1,334,458	###	###	###	0.0
2014-Aug-25 Mon	###	12.27	###	12.23			###	###	###
2014-Aug-22 Fri	12.24	12.29	###	###			###	###	0.0
2014-Aug-21 Thu	###	###	###	12.2			###	###	###
2014-Aug-20 Wed	###	12.2	###	###			29.7	29.7	0.0
2014-Aug-19 Tue	###	12.25	###	###			24.5	24.5	0.0
2014-Aug-18 Mon	12.24	###	###	12.29	1,020,278	0	###	###	0.9
2014-Aug-15 Fri	###	12.24	###	12.2			###	###	###
2014-Aug-14 Thu	###	###	11.85	###			78.3	78.3	0.0
2014-Aug-13 Wed	###	###	11.77	11.84	3,943,472	###	8.1	8.1	0.8
2014-Aug-12 Tue	12.47	###	12.43	###			73.5	73.5	0.0
2014-Aug-11 Mon	12.4	12.55	###	12.51			80.8	80.8	###
2014-Aug-08 Fri	12.46	12.58	12.27	###			###	###	0.0
2014-Aug-07 Thu	12.7	12.76	12.47	12.5	2,050,680	25,869,328	17.7	17.7	0.9
2014-Aug-06 Wed	12.75	12.75	###	12.7	2,439,184	###	###	###	0.9
2014-Aug-05 Tue	12.8	###	12.75	12.86			###	###	0.9
2014-Aug-04 Mon	12.75	12.84	###	12.81	946,370	###	74.2	74.2	###
2014-Aug-01 Fri	###	###	12.85	###	1,724,685	###	22.9	22.9	0.0
2014-Jul-31 Thu	###	###	###	###			84.1	84.1	0.0
2014-Jul-30 Wed	12.81	###	12.77	###			###	###	0.0
2014-Jul-29 Tue	12.82	###	12.82	12.83	1,051,985	6,743,223	###	###	###
2014-Jul-28 Mon	12.8	###	12.79	###	561,479	3,590,658	80.0	80.0	0.0
2014-Jul-25 Fri	12.89	###	12.83	###	1,064,275	6,827,324	###	###	0.0
2014-Jul-24 Thu	###	###	12.87	###			76.2	76.2	0.0
2014-Jul-23 Wed	###	12.89	###	12.84			80.0	80.0	0.9
2014-Jul-22 Tue	12.51	###	12.49	###			###	###	0.0
2014-Jul-21 Mon	12.54	###	12.52	12.58			###	###	0.9
2014-Jul-18 Fri	12.46	###	12.45	12.55	760,074	###	###	###	###
2014-Jul-17 Thu	###	###	12.54	###			###	###	0.0
2014-Jul-16 Wed	12.5	12.56	12.42	12.49	741,424	9,260,385	30.4	30.4	0.9
2014-Jul-15 Tue	12.52	###	12.49	12.55			79.2	79.2	###
2014-Jul-14 Mon	12.56	###	12.53	12.56	871,325	5,458,851	72.3	72.3	0.9
2014-Jul-11 Fri	###	12.575	###	12.56	1,340,246	###	###	###	0.9
2014-Jul-10 Thu	12.51	12.58	12.41	12.48	1,687,580	###	###	###	###
2014-Jul-09 Wed	12.7	12.71	12.45	12.48	1,513,588	###	###	###	###
2014-Jul-08 Tue	12.88	###	12.74	12.78			###	###	0.9
2014-Jul-07 Mon	12.84	###	12.84	###			77.1	77.1	0.0
2014-Jul-04 Fri	12.73	12.89	12.73	12.83	976,487	###	75.1	75.1	###
2014-Jul-03 Thu	12.71	12.8	###	12.72			61.5	61.5	0.9
2014-Jul-02 Wed	###	###	12.58	12.72	1,208,086	###	###	###	0.9
2014-Jul-01 Tue	###	###	12.27	12.53	1,008,745	6,188,650	###	###	###
2014-Jun-30 Mon	12.48	12.57	###	12.48			###	###	###
2014-Jun-27 Fri	12.52	12.59	12.5	12.53	1,377,057	17,275,180	75.1	75.1	###
2014-Jun-26 Thu	12.47	12.59	12.46	12.55	756,859	9,479,658	66.8	66.8	###
2014-Jun-25 Wed	###	###	###	12.56			83.7	83.7	0.9
2014-Jun-24 Tue	###	12.44	###	12.4			###	###	0.9
2014-Jun-23 Mon	###	12.45	###	12.41	1,140,985	###	###	###	###
2014-Jun-20 Fri	12.43	12.58	###	###	1,029,670	6,476,624	###	###	0.0
2014-Jun-19 Thu	###	12.58	###	12.58			82.5	82.5	0.9
2014-Jun-18 Wed	###	12.47	###	###			29.7	29.7	0.0
2014-Jun-17 Tue	12.47	12.49	###	###	1,389,470	8,677,240	23.7	23.7	0.0
2014-Jun-16 Mon	###	12.46	12.27	12.45			81.0	81.0	###
2014-Jun-13 Fri	12.44	12.46	12.28	12.44	966,456	###	72.5	72.5	0.9
2014-Jun-12 Thu	12.46	12.59	12.44	12.5	817,043	###	###	###	0.9
2014-Jun-11 Wed	12.7	12.7	12.52	12.55	775,580	###	###	###	###
2014-Jun-10 Tue	###	12.77	12.58	12.7			78.4	78.4	0.9
2014-Jun-06 Fri	###	###	###	###	990,221	0	82.7	82.7	0.0
2014-Jun-05 Thu	12.45	12.475	###	12.42	770,541	4,806,249	34.3	34.3	0.9
2014-Jun-04 Wed	12.52	12.55	###	12.45			32.3	32.3	###
2014-Jun-03 Tue	12.56	###	12.45	12.49	862,372	###	34.5	34.5	0.9
2014-Jun-02 Mon	###	###	12.43	###			71.7	71.7	0.0
2014-May-30 Fri	12.55	12.73	12.52	12.73	2,395,226	30,239,728	82.2	82.2	###
2014-May-29 Thu	12.55	###	12.48	12.49	1,192,188	7,439,253	26.1	26.1	0.9
2014-May-28 Wed	###	12.87	###	12.78	1,267,277	8,154,927	79.1	79.1	0.9
2014-May-27 Tue	12.58	###	12.45	12.51	489,180	3,045,145	25.5	25.5	###
2014-May-26 Mon	12.49	12.54	12.45	12.49	728,150	###	70.4	70.4	0.9
2014-May-23 Fri	12.46	12.57	12.4	12.45	634,371	7,920,121	###	###	###
2014-May-22 Thu	###	12.49	###	12.45			80.2	80.2	###
2014-May-21 Wed	###	###	12.185	12.23			###	###	###
2014-May-20 Tue	12.45	12.48	12.345	###	968,549	###	###	###	0.0
2014-May-19 Mon	###	###	12.46	12.49			###	###	0.9
2014-May-16 Fri	12.7	12.85	###	###	2,141,021	13,756,059	31.9	31.9	0.0
2014-May-15 Thu	12.72	12.885	###	12.79	2,064,459	13,300,277	74.4	74.4	###
2014-May-14 Wed	12.75	###	12.71	12.75	844,420	5,366,289	70.0	70.0	###
2014-May-13 Tue	12.57	12.73	12.53	12.73	1,144,427	###	###	###	###
2014-May-12 Mon	12.5	12.58	###	12.43	564,259	3,549,189	###	###	0.9
2014-May-09 Fri	12.41	12.49	12.28	12.46	1,166,646	###	###	###	0.9
2014-May-08 Thu	###	12.525	12.29	###			29.8	29.8	0.0
2014-May-07 Wed	###	12.55	###	12.26			###	###	0.9
2014-May-06 Tue	12.41	###	###	12.57	984,972	0	###	###	0.9
2014-May-05 Mon	###	12.46	12.29	12.44	509,346	6,303,156	80.0	80.0	0.9
2014-May-02 Fri	###	12.385	12.175	###	821,279	###	###	###	0.0
2014-May-01 Thu	###	12.49	12.25	###			41.1	41.1	0.0
2014-Apr-30 Wed	12.5	12.52	12.27	###	1,355,472	16,801,075	20.9	20.9	0.0
2014-Apr-29 Tue	###	###	###	12.4			27.0	27.0	0.9
2014-Apr-28 Mon	12.4	###	12.4	12.45			###	###	###
2014-Apr-24 Thu	12.52	12.7	12.41	12.42			19.9	19.9	0.9
2014-Apr-23 Wed	12.26	12.52	12.24	12.51			###	###	###
2014-Apr-22 Tue	###	12.23	###	###	1,213,282	###	34.3	34.3	0.0
2014-Apr-17 Thu	###	###	###	###	1,095,451	0	###	###	0.0
2014-Apr-16 Wed	11.89	###	11.85	###	1,500,441	###	83.6	83.6	0.0
2014-Apr-15 Tue	11.79	###	11.77	11.81	1,360,053	###	73.7	73.7	###
2014-Apr-14 Mon	11.82	11.88	###	11.71	1,564,441	9,292,779	31.1	31.1	###
2014-Apr-11 Fri	###	12.025	11.82	###	1,678,375	20,010,425	30.2	30.2	0.0
2014-Apr-10 Thu	###	12.21	###	###	1,263,241	7,712,086	33.2	33.2	0.0
2014-Apr-09 Wed	###	12.25	###	###	2,096,880	###	###	###	0.0
2014-Apr-08 Tue	###	###	###	###	1,385,680	0	24.2	24.2	0.0
2014-Apr-07 Mon	###	12.2	###	###	581,059	3,544,459	72.6	72.6	0.0
2014-Apr-04 Fri	12.22	###	12.22	12.27	713,484	4,359,387	###	###	###
2014-Apr-03 Thu	###	12.4	###	12.21	917,676	###	22.5	22.5	0.9
2014-Apr-02 Wed	12.45	12.45	12.26	12.27	1,088,320	###	###	###	###
2014-Apr-01 Tue	###	12.43	12.27	###			###	###	0.0
2014-Mar-31 Mon	###	###	###	###	1,578,776	0	###	###	0.0
2014-Mar-28 Fri	###	###	###	###	1,592,777	0	66.9	66.9	0.0
2014-Mar-27 Thu	###	###	###	###	1,421,671	0	72.6	72.6	0.0
2014-Mar-26 Wed	###	###	###	12.25	1,514,258	0	79.2	79.2	0.9
2014-Mar-25 Tue	###	12.22	###	###	1,449,523	8,856,585	###	###	0.0
2014-Mar-24 Mon	12.27	###	###	12.2			24.6	24.6	###
2014-Mar-21 Fri	12.24	###	###	###			###	###	0.0
2014-Mar-20 Thu	12.26	###	###	12.2			###	###	###
2014-Mar-19 Wed	###	###	###	12.26	2,497,920	0	###	###	0.9
2014-Mar-18 Tue	###	12.28	###	###	1,552,023	9,529,421	75.7	75.7	0.0
2014-Mar-17 Mon	###	###	###	###	2,299,249	0	74.1	74.1	0.0
2014-Mar-14 Fri	###	###	###	###			###	###	0.0
2014-Mar-13 Thu	###	###	###	###			###	###	0.0
2014-Mar-12 Wed	12.22	###	12.075	###			###	###	0.0
2014-Mar-11 Tue	12.41	12.47	12.22	12.28	3,607,050	###	###	###	0.9
2014-Mar-10 Mon	12.4	12.53	###	12.5	1,133,587	7,101,922	###	###	0.9
2014-Mar-07 Fri	12.5	###	###	12.41			###	###	###
2014-Mar-06 Thu	12.26	12.46	12.2	12.44			80.0	80.0	0.9
2014-Mar-05 Wed	###	12.4	###	###			###	###	0.0
2014-Mar-04 Tue	11.87	###	11.87	###	1,060,453	6,293,788	###	###	0.0
2014-Mar-03 Mon	11.83	###	11.76	###			77.6	77.6	0.0
2014-Feb-28 Fri	###	###	11.84	11.87	2,086,976	###	###	###	0.8
2014-Feb-27 Thu	11.83	###	11.83	###	839,954	4,968,327	82.7	82.7	0.0
2014-Feb-26 Wed	11.86	###	11.81	11.89	1,458,421	8,611,976	###	###	###
2014-Feb-25 Tue	###	###	11.86	11.89	1,760,754	10,441,271	###	###	###
2014-Feb-24 Mon	###	###	11.89	###	1,463,089	###	70.9	70.9	0.0
2014-Feb-21 Fri	###	###	11.89	###			###	###	0.0
2014-Feb-20 Thu	###	###	11.83	###	2,432,788	14,389,941	71.9	71.9	0.0
2014-Feb-19 Wed	###	###	11.85	###			###	###	0.0
2014-Feb-18 Tue	11.75	###	11.75	###			86.5	86.5	0.0
2014-Feb-17 Mon	###	###	11.82	###	1,475,220	8,718,550	32.0	32.0	0.0
2014-Feb-14 Fri	###	###	###	###			85.4	85.4	0.0
2014-Feb-13 Thu	###	11.73	11.49	11.55	3,091,673	35,894,323	24.1	24.1	0.8
2014-Feb-12 Wed	11.49	11.88	11.44	11.8	3,884,381	45,291,882	###	###	0.8
2014-Feb-11 Tue	###	11.28	###	###			22.0	22.0	0.0
2014-Feb-10 Mon	###	11.175	###	###	825,240	4,611,028	79.9	79.9	0.0
2014-Feb-07 Fri	###	###	###	###			21.7	21.7	0.0
2014-Feb-06 Thu	10.8	###	10.78	###			84.1	84.1	0.0
2014-Feb-05 Wed	10.85	###	10.81	10.81			34.7	34.7	0.8
2014-Feb-04 Tue	###	###	10.8	10.83	1,711,179	###	21.9	21.9	###
2014-Feb-03 Mon	###	11.23	###	###	656,478	3,686,123	74.2	74.2	0.0
2014-Jan-31 Fri	###	###	###	###			###	###	0.0
2014-Jan-30 Thu	###	11.28	###	11.27	1,235,877	6,970,346	81.4	81.4	###
2014-Jan-29 Wed	###	11.28	###	11.26			###	###	0.8
2014-Jan-28 Tue	###	###	###	###			###	###	0.0
2014-Jan-24 Fri	###	11.43	11.25	11.26			24.8	24.8	0.8
2014-Jan-23 Thu	11.46	###	###	###	1,082,349	0	###	###	0.0
2014-Jan-22 Wed	11.51	11.59	11.41	11.59	758,273	###	80.6	80.6	0.8
2014-Jan-21 Tue	###	###	###	11.57			###	###	###
2014-Jan-20 Mon	11.46	11.55	###	11.4	725,178	###	###	###	0.8
2014-Jan-17 Fri	11.4	###	###	11.54			###	###	0.8
2014-Jan-16 Thu	11.43	11.46	###	11.46	1,711,851	###	###	###	0.8
2014-Jan-15 Wed	11.24	11.43	###	11.43			###	###	###
2014-Jan-14 Tue	###	11.24	###	11.22			###	###	###
2014-Jan-13 Mon	11.28	###	11.23	###	627,046	###	###	###	0.0
2014-Jan-10 Fri	###	###	11.22	###			73.1	73.1	0.0
2014-Jan-09 Thu	###	###	###	###			70.0	70.0	0.0
2014-Jan-08 Wed	###	###	11.24	###			###	###	0.0
2014-Jan-07 Tue	###	###	###	11.28	582,278	0	###	###	0.8
2014-Jan-06 Mon	###	###	11.22	11.27	733,885	###	37.8	37.8	###
2014-Jan-03 Fri	11.23	###	###	###	939,484	0	###	###	0.0
2014-Jan-02 Thu	11.4	11.43	###	###	611,526	3,494,871	###	###	0.0
2013-Dec-31 Tue	###	11.41	###	###			76.3	76.3	0.0
2013-Dec-30 Mon	11.48	11.48	###	###	548,448	###	###	###	0.0
2013-Dec-27 Fri	11.45	11.45	###	###			###	###	0.0
2013-Dec-24 Tue	11.4	11.43	11.27	11.41			68.0	68.0	###
2013-Dec-23 Mon	11.28	11.41	11.21	###			###	###	0.0
2013-Dec-20 Fri	###	###	###	###			###	###	0.0
2013-Dec-19 Thu	10.8	###	10.72	###	2,066,340	11,075,582	84.9	84.9	0.0
2013-Dec-18 Wed	10.76	10.775	###	10.7			###	###	0.8
2013-Dec-17 Tue	10.79	10.84	###	10.75			33.9	33.9	0.8
2013-Dec-16 Mon	###	10.79	###	10.73	1,080,341	###	###	###	###
2013-Dec-13 Fri	###	10.685	10.53	###	1,801,541	19,109,846	###	###	0.0
2013-Dec-12 Thu	10.8	10.83	10.55	10.72	3,140,276	33,569,550	###	###	0.8
2013-Dec-11 Wed	10.77	10.88	10.73	10.86			78.6	78.6	0.8
2013-Dec-10 Tue	10.82	###	10.81	10.88			79.3	79.3	0.8
2013-Dec-09 Mon	10.82	10.89	10.75	10.86			81.2	81.2	0.8
2013-Dec-06 Fri	10.87	###	10.75	10.84			27.3	27.3	0.8
2013-Dec-05 Thu	10.77	###	10.75	10.76	2,122,423	11,408,023	42.0	42.0	0.8
2013-Dec-04 Wed	10.58	###	10.57	10.74	2,486,482	13,141,057	81.4	81.4	0.8
2013-Dec-03 Tue	###	10.73	###	###	1,760,841	###	###	###	0.0
2013-Dec-02 Mon	10.83	10.89	10.685	10.76	907,947	9,794,478	36.9	36.9	0.8
2013-Nov-29 Fri	###	###	10.81	10.89			26.0	26.0	0.8
2013-Nov-28 Thu	###	###	###	###			75.5	75.5	0.0
2013-Nov-27 Wed	###	###	10.89	###	2,575,424	14,023,183	###	###	0.0
2013-Nov-26 Tue	10.87	###	10.83	10.85	1,394,785	###	32.5	32.5	0.8
2013-Nov-25 Mon	###	###	10.81	10.82			30.7	30.7	0.8
2013-Nov-22 Fri	10.81	10.87	10.7	10.77	2,203,582	###	25.3	25.3	###
2013-Nov-21 Thu	10.77	###	###	###	1,657,479	0	###	###	0.0
2013-Nov-20 Wed	###	###	10.83	10.87	1,400,576	###	###	###	###
2013-Nov-19 Tue	###	11.2	###	###	1,693,481	###	79.5	79.5	0.0
2013-Nov-18 Mon	###	11.2	###	###	927,059	###	83.6	83.6	0.0
2013-Nov-15 Fri	###	###	###	###	1,181,450	0	###	###	0.0
2013-Nov-14 Thu	###	11.25	###	###			###	###	0.0
2013-Nov-13 Wed	###	11.4	10.985	###			###	###	0.0
2013-Nov-12 Tue	10.87	###	10.72	###			77.2	77.2	0.0
2013-Nov-11 Mon	10.74	10.87	###	10.85			84.9	84.9	0.8
2013-Nov-08 Fri	###	10.785	###	###			###	###	0.0
2013-Nov-07 Thu	###	10.745	###	10.72	943,952	5,071,382	80.6	80.6	0.8
2013-Nov-06 Wed	10.76	###	###	###	1,101,549	0	###	###	0.0
2013-Nov-05 Tue	10.7	10.8	###	10.76	1,286,578	6,947,521	75.3	75.3	0.8
2013-Nov-04 Mon	###	10.74	###	###	1,597,479	###	83.3	83.3	0.0
2013-Nov-01 Fri	###	###	10.53	###	1,081,746	###	31.6	31.6	0.0
2013-Oct-31 Thu	10.57	10.75	10.52	10.74			82.7	82.7	0.8
2013-Oct-30 Wed	10.53	###	10.53	10.58			78.1	78.1	0.8
2013-Oct-29 Tue	10.45	10.56	10.43	10.47	2,435,140	###	###	###	0.7
2013-Oct-28 Mon	10.54	###	10.43	10.5	2,059,179	###	32.8	32.8	0.8
2013-Oct-25 Fri	10.51	10.54	###	10.45	3,887,346	###	27.5	27.5	###
2013-Oct-24 Thu	10.47	###	10.41	10.5			69.7	69.7	0.8
2013-Oct-23 Wed	10.5	10.57	10.42	10.45			31.1	31.1	###
2013-Oct-22 Tue	10.23	10.42	###	10.4	2,727,654	14,211,077	###	###	0.7
2013-Oct-21 Mon	###	###	###	10.23	1,458,949	0	###	###	###
2013-Oct-18 Fri	###	10.28	###	###	1,197,952	6,157,473	###	###	0.0
2013-Oct-17 Thu	###	10.22	###	###			###	###	0.0
2013-Oct-16 Wed	###	10.2	###	###	1,422,441	7,254,449	26.5	26.5	0.0
2013-Oct-15 Tue	###	10.25	###	10.25	1,806,122	9,256,375	###	###	0.7
2013-Oct-14 Mon	###	###	###	###	958,653	0	37.2	37.2	0.0
2013-Oct-11 Fri	###	###	###	###	1,556,741	0	68.0	68.0	0.0
2013-Oct-10 Thu	9.87	###	9.8	###	1,133,622	5,554,747	###	###	0.0
2013-Oct-09 Wed	9.88	###	9.79	9.89	1,295,473	6,341,340	68.9	68.9	###
2013-Oct-08 Tue	9.76	###	9.76	9.82	1,490,727	7,274,747	79.9	79.9	###
2013-Oct-07 Mon	9.82	###	9.8	9.85	1,045,374	###	###	###	###
2013-Oct-04 Fri	###	###	9.83	###	1,027,079	###	###	###	0.0
2013-Oct-03 Thu	###	###	9.87	###			69.1	69.1	0.0
2013-Oct-02 Wed	###	###	###	###			###	###	0.0
2013-Oct-01 Tue	###	###	9.84	9.86	2,194,420	10,796,546	22.2	22.2	0.7
2013-Sep-30 Mon	###	###	9.87	###	1,606,188	###	###	###	0.0
2013-Sep-27 Fri	###	10.055	9.925	###	1,695,781	16,940,852	###	###	0.0
2013-Sep-26 Thu	9.86	###	9.8	9.86			65.4	65.4	0.7
2013-Sep-25 Wed	9.81	###	9.8	9.85	903,420	4,426,758	###	###	###
2013-Sep-24 Tue	###	###	9.72	9.8			23.0	23.0	0.7
2013-Sep-23 Mon	###	###	9.87	###			###	###	0.0
2013-Sep-20 Fri	###	###	9.88	###	2,120,723	10,476,371	33.1	33.1	0.0
2013-Sep-19 Thu	10.2	10.23	10.055	###			25.4	25.4	0.0
2013-Sep-18 Wed	###	10.21	###	10.2	2,512,780	12,827,741	86.3	86.3	0.7
2013-Sep-17 Tue	###	###	###	###	1,099,981	0	###	###	0.0
2013-Sep-16 Mon	###	###	###	###			29.4	29.4	0.0
2013-Sep-13 Fri	###	10.23	###	###	1,755,147	8,977,576	###	###	0.0
2013-Sep-12 Thu	###	10.28	###	10.2			###	###	0.7
2013-Sep-11 Wed	###	###	###	###	2,532,687	0	80.1	80.1	0.0
2013-Sep-10 Tue	###	###	9.86	###	2,806,025	###	74.3	74.3	0.0
2013-Sep-09 Mon	9.79	9.82	###	9.77	1,425,151	###	###	###	0.7
2013-Sep-06 Fri	9.8	9.8	###	###			###	###	0.0
2013-Sep-05 Thu	9.73	9.86	###	###			###	###	0.0
2013-Sep-04 Wed	9.74	9.88	###	9.75	2,152,288	###	###	###	###
2013-Sep-03 Tue	9.78	9.87	###	9.73	1,858,055	###	25.3	25.3	###
2013-Sep-02 Mon	###	9.875	###	9.79	1,664,724	8,219,574	###	###	###
2013-Aug-30 Fri	9.7	9.7	###	###	4,577,184	22,199,342	###	###	0.0
2013-Aug-29 Thu	###	9.71	9.56	###			76.3	76.3	0.0
2013-Aug-28 Wed	###	9.74	###	###			###	###	0.0
2013-Aug-27 Tue	9.7	9.82	###	9.73	1,807,943	###	73.2	73.2	###
2013-Aug-26 Mon	9.85	9.87	9.74	9.8	1,007,440	9,877,949	###	###	0.7
2013-Aug-23 Fri	9.76	###	9.74	9.85			###	###	###
2013-Aug-22 Thu	###	9.77	###	9.74			###	###	0.7
2013-Aug-21 Wed	9.72	9.83	###	9.83	2,031,829	###	###	###	0.7
2013-Aug-20 Tue	9.7	9.79	###	###			###	###	0.0
2013-Aug-19 Mon	###	###	9.86	###	1,770,255	8,727,357	31.1	31.1	0.0
2013-Aug-16 Fri	9.84	###	9.78	###	2,869,341	14,031,077	76.1	76.1	0.0
2013-Aug-15 Thu	9.79	9.985	9.71	###	5,711,725	###	###	###	0.0
2013-Aug-14 Wed	###	###	###	9.75			###	###	###
2013-Aug-13 Tue	10.21	10.42	###	10.41			###	###	###
2013-Aug-12 Mon	###	10.28	###	10.26			75.0	75.0	0.7
2013-Aug-09 Fri	10.2	10.24	###	###	1,279,552	###	###	###	0.0
2013-Aug-08 Thu	10.23	10.28	###	10.27	1,269,075	6,523,045	68.5	68.5	###
2013-Aug-07 Wed	10.21	10.28	###	###	1,741,220	8,949,870	###	###	0.0
2013-Aug-06 Tue	10.24	10.27	10.145	10.21			###	###	###
2013-Aug-05 Mon	###	###	###	###	1,519,522	0	###	###	0.0
2013-Aug-02 Fri	###	10.145	###	###	3,250,629	###	77.0	77.0	0.0
2013-Aug-01 Thu	###	###	9.885	###	2,574,770	###	###	###	0.0
2013-Jul-31 Wed	9.8	###	9.78	9.78	2,230,948	###	###	###	0.7
2013-Jul-30 Tue	9.79	9.82	9.54	###			25.9	25.9	0.0
2013-Jul-29 Mon	9.86	###	9.79	9.83	1,237,285	###	###	###	0.7
2013-Jul-26 Fri	###	###	9.83	9.84	1,965,148	###	###	###	0.7
2013-Jul-25 Thu	###	###	9.85	9.85	2,265,682	11,158,483	###	###	###
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	###	###	###			###	###	0.0
2013-Jul-22 Mon	###	10.2	###	###			###	###	0.0
2013-Jul-19 Fri	###	10.24	###	###	1,002,122	###	24.8	24.8	0.0
2013-Jul-18 Thu	###	10.22	###	###	1,468,153	###	###	###	0.0
2013-Jul-17 Wed	###	###	###	###			###	###	0.0
2013-Jul-16 Tue	10.43	10.43	10.23	###			31.1	31.1	0.0
2013-Jul-15 Mon	###	###	10.25	###	1,479,454	###	73.7	73.7	0.0
2013-Jul-12 Fri	###	10.45	###	###			###	###	0.0
2013-Jul-11 Thu	10.2	10.28	###	10.24	1,991,381	###	68.8	68.8	###
2013-Jul-10 Wed	###	###	###	###	1,821,055	0	79.4	79.4	0.0
2013-Jul-09 Tue	###	###	9.855	###	2,976,452	###	###	###	0.0
2013-Jul-08 Mon	###	###	9.72	9.76			22.6	22.6	0.7
2013-Jul-05 Fri	###	###	9.84	9.88	2,056,884	###	25.2	25.2	0.7
2013-Jul-04 Thu	###	###	9.74	9.77			###	###	0.7
2013-Jul-03 Wed	10.22	###	###	###			###	###	0.0
2013-Jul-02 Tue	10.25	10.42	###	###	2,058,476	10,724,659	65.1	65.1	0.0
2013-Jul-01 Mon	10.28	10.375	###	###			18.2	18.2	0.0
2013-Jun-28 Fri	10.5	10.55	10.25	10.27	2,893,152	30,088,780	###	###	###
2013-Jun-27 Thu	10.55	###	10.49	10.49	2,004,455	###	21.9	21.9	###
2013-Jun-26 Wed	10.5	10.76	10.45	10.51			67.4	67.4	###
2013-Jun-25 Tue	10.29	10.45	10.27	###			83.0	83.0	0.0
2013-Jun-24 Mon	10.47	10.57	10.26	###			33.9	33.9	0.0
2013-Jun-21 Fri	###	###	###	10.41	1,686,922	0	###	###	###
2013-Jun-20 Thu	###	###	10.25	10.58	2,765,459	14,172,977	88.5	88.5	0.8
2013-Jun-19 Wed	10.27	10.4	###	###	1,365,054	7,098,280	###	###	0.0
2013-Jun-18 Tue	###	###	###	###			###	###	0.0
2013-Jun-17 Mon	10.2	10.22	10.045	###	1,724,820	###	29.4	29.4	0.0
2013-Jun-14 Fri	###	10.41	###	###			###	###	0.0
2013-Jun-13 Thu	###	###	###	###	1,605,046	0	33.1	33.1	0.0
2013-Jun-12 Wed	###	10.345	###	10.24			29.0	29.0	###
2013-Jun-11 Tue	###	###	###	10.26			###	###	0.7
2013-Jun-07 Fri	###	10.27	###	###			###	###	0.0
2013-Jun-06 Thu	10.25	10.25	###	###	3,022,477	###	27.7	27.7	0.0
2013-Jun-05 Wed	###	###	###	###	2,132,440	0	###	###	0.0
2013-Jun-04 Tue	10.7	10.78	10.45	10.53			18.3	18.3	0.8
2013-Jun-03 Mon	###	###	10.77	10.8			###	###	###
2013-May-31 Fri	11.24	11.28	###	###			###	###	0.0
2013-May-30 Thu	11.25	11.27	###	11.27	1,915,080	10,791,475	76.5	76.5	###
2013-May-29 Wed	11.24	###	###	###	2,474,651	0	70.8	70.8	0.0
2013-May-28 Tue	10.8	###	10.78	###			85.0	85.0	0.0
2013-May-27 Mon	10.79	###	10.7	###	1,260,870	6,745,654	83.6	83.6	0.0
2013-May-24 Fri	###	###	10.8	###	2,760,449	14,906,424	###	###	0.0
2013-May-23 Thu	###	###	###	###	4,135,086	0	94.8	94.8	0.0
2013-May-22 Wed	10.75	10.85	10.52	###			###	###	0.0
2013-May-21 Tue	10.75	10.75	10.51	###			26.3	26.3	0.0
2013-May-20 Mon	###	10.78	10.55	###			75.6	75.6	0.0
2013-May-17 Fri	10.49	###	10.45	10.59	1,403,876	7,335,252	###	###	###
2013-May-16 Thu	###	10.7	10.44	10.48			###	###	0.7
2013-May-15 Wed	10.75	###	10.48	10.58	2,021,146	###	26.7	26.7	0.8
2013-May-14 Tue	10.45	10.73	###	###			###	###	0.0
2013-May-13 Mon	10.24	10.45	10.21	10.4	1,643,140	###	86.1	86.1	0.7
2013-May-10 Fri	###	###	###	10.2			###	###	0.7
2013-May-09 Thu	###	###	9.885	###	1,286,049	###	27.9	27.9	0.0
2013-May-08 Wed	###	###	###	###	1,114,847	0	70.5	70.5	0.0
2013-May-07 Tue	###	###	###	###	1,606,049	0	76.3	76.3	0.0
2013-May-06 Mon	9.89	###	9.81	9.85			30.2	30.2	###
2013-May-03 Fri	9.81	9.86	###	9.79			###	###	###
2013-May-02 Thu	9.87	9.89	###	###			###	###	0.0
2013-May-01 Wed	9.85	###	9.84	9.84	980,447	###	35.3	35.3	0.7
2013-Apr-30 Tue	###	###	9.8	###			###	###	0.0
2013-Apr-29 Mon	###	###	9.81	9.86	1,117,047	###	26.3	26.3	0.7
2013-Apr-26 Fri	###	###	9.81	9.85	1,157,682	###	###	###	###
2013-Apr-24 Wed	###	###	9.89	###	2,463,388	12,181,453	24.6	24.6	0.0
2013-Apr-23 Tue	9.74	###	9.74	###	2,189,545	10,663,084	88.6	88.6	0.0
2013-Apr-22 Mon	9.55	###	9.55	###			78.5	78.5	0.0
2013-Apr-19 Fri	9.44	###	9.4	9.55			73.9	73.9	0.7
2013-Apr-18 Thu	9.87	###	9.44	9.54	2,721,020	###	###	###	###
2013-Apr-17 Wed	###	###	9.87	9.89			29.6	29.6	###
2013-Apr-16 Tue	9.81	###	9.76	9.8	1,443,477	###	###	###	0.7
2013-Apr-15 Mon	###	###	9.82	9.85	1,554,875	###	###	###	###
2013-Apr-12 Fri	10.2	10.22	###	###	987,122	###	###	###	0.0
2013-Apr-11 Thu	###	###	###	###			84.6	84.6	0.0
2013-Apr-10 Wed	9.85	###	9.7	###	1,497,545	###	###	###	0.0
2013-Apr-09 Tue	9.87	###	9.83	9.86			###	###	0.7
2013-Apr-08 Mon	###	###	9.86	9.87			22.4	22.4	###
2013-Apr-05 Fri	###	###	###	###			###	###	0.0
2013-Apr-04 Thu	###	###	###	###			82.8	82.8	0.0
2013-Apr-03 Wed	###	###	###	###			38.2	38.2	0.0
2013-Apr-02 Tue	10.25	###	###	###			###	###	0.0
2013-Mar-28 Thu	###	10.255	###	10.2	3,443,971	###	###	###	0.7
2013-Mar-27 Wed	###	###	###	###			74.6	74.6	0.0
2013-Mar-26 Tue	###	###	###	###			73.0	73.0	0.0
2013-Mar-25 Mon	###	###	###	###			###	###	0.0
2013-Mar-22 Fri	###	###	9.85	###			19.8	19.8	0.0
2013-Mar-21 Thu	10.47	10.47	###	10.27	3,809,355	19,941,973	19.3	19.3	###
2013-Mar-20 Wed	###	10.48	10.26	###	1,879,945	19,495,029	75.5	75.5	0.0
2013-Mar-19 Tue	###	10.74	###	10.44	1,914,587	###	###	###	0.7
2013-Mar-18 Mon	10.7	10.78	10.47	10.52			25.3	25.3	###
2013-Mar-15 Fri	10.78	###	10.7	###	2,368,774	12,672,940	###	###	0.0
2013-Mar-14 Thu	###	10.85	10.56	10.71	1,897,043	20,307,845	###	###	###
2013-Mar-13 Wed	10.75	10.76	10.53	10.59			23.0	23.0	###
2013-Mar-12 Tue	10.72	###	10.7	10.8	1,740,928	###	82.7	82.7	###
2013-Mar-11 Mon	###	10.81	###	10.76			###	###	0.8
2013-Mar-08 Fri	10.46	10.74	###	###			77.3	77.3	0.0
2013-Mar-07 Thu	###	10.45	10.27	10.45			80.3	80.3	###
2013-Mar-06 Wed	10.24	10.49	10.23	10.4	3,777,626	###	80.2	80.2	0.7
2013-Mar-05 Tue	10.25	10.28	10.2	10.23			###	###	###
2013-Mar-04 Mon	###	10.4	###	###			26.9	26.9	0.0
2013-Mar-01 Fri	###	###	###	###	1,698,876	0	###	###	0.0
2013-Feb-28 Thu	###	10.23	###	###	1,812,850	9,272,727	68.0	68.0	0.0
2013-Feb-27 Wed	###	###	###	###	939,329	0	###	###	0.0
2013-Feb-26 Tue	###	###	###	###	1,327,081	0	30.8	30.8	0.0
2013-Feb-25 Mon	###	10.25	###	###	1,539,651	###	###	###	0.0
2013-Feb-22 Fri	9.84	###	9.84	###	2,435,521	###	81.1	81.1	0.0
2013-Feb-21 Thu	###	###	9.81	9.87			43.1	43.1	###
2013-Feb-20 Wed	9.74	###	9.74	###	4,451,044	21,676,584	85.2	85.2	0.0
2013-Feb-19 Tue	9.72	9.74	9.58	###	3,453,346	33,359,322	###	###	0.0
2013-Feb-18 Mon	9.75	9.89	9.74	9.79	2,666,629	###	###	###	###
2013-Feb-15 Fri	###	9.76	9.575	9.73			###	###	###
2013-Feb-14 Thu	###	###	9.57	9.75	6,338,682	###	15.2	15.2	###
2013-Feb-13 Wed	9.85	10.4	9.77	###	3,717,854	37,494,557	83.8	83.8	0.0
2013-Feb-12 Tue	###	###	###	###	4,264,983	0	80.9	80.9	0.0
2013-Feb-11 Mon	###	###	9.87	9.88			###	###	0.7
2013-Feb-08 Fri	###	###	###	###			69.0	69.0	0.0
2013-Feb-07 Thu	###	###	###	###	2,063,386	0	###	###	0.0
2013-Feb-06 Wed	###	###	9.87	###			21.3	21.3	0.0
2013-Feb-05 Tue	10.27	###	###	###	2,562,956	0	###	###	0.0
2013-Feb-04 Mon	###	###	10.27	###	2,123,875	###	78.5	78.5	0.0
2013-Feb-01 Fri	10.25	10.4	###	10.22	2,090,774	10,872,024	25.7	25.7	0.7
2013-Jan-31 Thu	###	10.47	###	10.47	3,149,775	16,489,072	###	###	0.7
2013-Jan-30 Wed	###	10.22	###	10.22	1,573,678	###	77.3	77.3	0.7
2013-Jan-29 Tue	###	10.29	###	###			###	###	0.0
2013-Jan-25 Fri	###	###	###	###	2,123,951	0	###	###	0.0
2013-Jan-24 Thu	###	###	9.81	###	1,483,170	7,274,948	###	###	0.0
2013-Jan-23 Wed	10.2	10.28	###	###	1,995,746	###	###	###	0.0
2013-Jan-22 Tue	###	10.2	###	###	2,632,873	13,427,652	###	###	0.0
2013-Jan-21 Mon	###	10.24	###	10.24	1,316,484	###	84.5	84.5	###
2013-Jan-18 Fri	###	###	###	###			###	###	0.0
2013-Jan-17 Thu	9.75	###	9.72	9.89	1,703,920	8,281,051	###	###	###
2013-Jan-16 Wed	###	9.83	###	9.78	1,763,673	8,668,452	###	###	0.7
2013-Jan-15 Tue	###	9.74	###	###	1,229,150	###	75.7	75.7	0.0
2013-Jan-14 Mon	###	9.76	###	###			###	###	0.0
2013-Jan-11 Fri	###	9.72	9.56	###	1,211,549	###	78.3	78.3	0.0
2013-Jan-10 Thu	9.48	###	9.48	9.56			75.9	75.9	0.7
2013-Jan-09 Wed	9.5	9.55	9.47	9.5	1,110,055	10,556,623	70.6	70.6	0.7
2013-Jan-08 Tue	9.42	9.58	###	9.47			80.8	80.8	###
2013-Jan-07 Mon	9.44	9.45	###	9.4			33.1	33.1	###
2013-Jan-04 Fri	9.45	9.45	9.28	###	691,843	###	###	###	0.0
2013-Jan-03 Thu	###	9.46	###	9.42	1,254,681	5,934,641	85.1	85.1	0.7
2013-Jan-02 Wed	###	###	9	###			67.1	67.1	0.0
2012-Dec-31 Mon	###	###	###	###	373,020	0	###	###	0.0
2012-Dec-28 Fri	9	###	9	###			77.0	77.0	0.0
2012-Dec-27 Thu	###	###	###	9	412,545	0	16.8	16.8	0.6
2012-Dec-24 Mon	###	###	###	###	478,083	0	76.8	76.8	0.0
2012-Dec-21 Fri	9	###	###	###			###	###	0.0
2012-Dec-20 Thu	###	9	###	###	2,362,740	###	71.3	71.3	0.0
2012-Dec-19 Wed	8.77	###	8.72	8.87			###	###	###
2012-Dec-18 Tue	8.8	###	8.685	8.74			###	###	0.6
2012-Dec-17 Mon	###	8.79	###	8.73			###	###	###
2012-Dec-14 Fri	###	8.8	###	8.76	1,397,388	###	###	###	0.6
2012-Dec-13 Thu	8.71	8.72	###	8.72	913,227	###	70.2	70.2	0.6
2012-Dec-12 Wed	8.55	8.74	8.54	8.7			82.2	82.2	###
2012-Dec-11 Tue	8.57	8.645	8.54	###			###	###	0.0
2012-Dec-10 Mon	8.57	###	8.54	###			76.7	76.7	0.0
2012-Dec-07 Fri	8.51	###	8.51	###			###	###	0.0
2012-Dec-06 Thu	8.58	###	8.5	8.52	1,641,773	###	27.9	27.9	0.6
2012-Dec-05 Wed	###	###	8.52	8.57	1,376,744	5,864,929	###	###	0.6
2012-Dec-04 Tue	8.73	8.8	###	###			###	###	0.0
2012-Dec-03 Mon	8.7	8.755	###	8.74			73.4	73.4	0.6
2012-Nov-30 Fri	8.86	8.88	8.7	8.7	3,182,050	###	###	###	###
2012-Nov-29 Thu	###	8.73	8.57	8.72	1,148,742	###	###	###	0.6
2012-Nov-28 Wed	###	###	8.49	###	1,385,454	5,881,252	###	###	0.0
2012-Nov-27 Tue	8.42	8.56	8.41	8.56	1,593,777	###	###	###	###
2012-Nov-26 Mon	8.5	8.53	8.44	8.48	946,024	###	###	###	0.6
2012-Nov-23 Fri	8.51	8.55	###	8.54			###	###	###
2012-Nov-22 Thu	###	8.7	8.56	###			67.1	67.1	0.0
2012-Nov-21 Wed	8.47	8.55	8.44	8.53	1,431,982	12,164,687	80.1	80.1	###
2012-Nov-20 Tue	###	8.46	###	8.45			###	###	###
2012-Nov-19 Mon	###	8.455	###	8.4	1,189,844	###	###	###	###
2012-Nov-16 Fri	8.4	8.47	###	###	1,219,423	5,164,256	###	###	0.0
2012-Nov-15 Thu	8.47	8.48	###	8.4			28.4	28.4	###
2012-Nov-14 Wed	8.57	###	8.48	8.56			32.3	32.3	###
2012-Nov-13 Tue	8.75	8.8	8.57	8.57	1,686,774	###	24.6	24.6	0.6
2012-Nov-12 Mon	8.75	8.81	8.71	8.73			30.6	30.6	###
2012-Nov-09 Fri	8.72	8.79	8.71	8.78	1,426,425	###	72.8	72.8	0.6
2012-Nov-08 Thu	8.7	8.75	###	8.71	1,978,622	8,656,471	###	###	0.6
2012-Nov-07 Wed	###	8.79	###	8.76	2,915,879	12,815,288	79.8	79.8	0.6
2012-Nov-06 Tue	8.56	###	8.56	###	550,078	###	###	###	0.0
2012-Nov-05 Mon	###	8.7	8.57	###	981,855	###	###	###	0.0
2012-Nov-02 Fri	###	###	8.53	###			###	###	0.0
2012-Nov-01 Thu	8.7	8.73	8.57	###	2,096,879	###	###	###	0.0
2012-Oct-31 Wed	###	8.73	8.57	###			###	###	0.0
2012-Oct-30 Tue	###	###	8.48	8.53	2,145,051	###	30.5	30.5	###
2012-Oct-29 Mon	###	8.71	###	###			###	###	0.0
2012-Oct-26 Fri	8.73	8.74	###	###	1,731,521	7,566,746	27.5	27.5	0.0
2012-Oct-25 Thu	###	8.73	###	8.7	945,850	###	74.2	74.2	###
2012-Oct-24 Wed	###	8.81	###	###			###	###	0.0
2012-Oct-23 Tue	8.81	8.84	###	8.77			26.0	26.0	###
2012-Oct-22 Mon	8.76	8.88	8.75	8.88			78.9	78.9	0.6
2012-Oct-19 Fri	###	###	###	###			86.1	86.1	0.0
2012-Oct-18 Thu	###	###	8.52	###			###	###	0.0
2012-Oct-17 Wed	8.59	###	8.5	8.57	1,603,651	###	28.2	28.2	0.6
2012-Oct-16 Tue	8.44	8.48	###	8.45	1,403,626	5,951,374	74.9	74.9	###
2012-Oct-15 Mon	8.4	8.41	8.29	###			25.8	25.8	0.0
2012-Oct-12 Fri	###	8.41	###	###			###	###	0.0
2012-Oct-11 Thu	8.45	8.5	###	###	1,484,057	6,307,242	24.5	24.5	0.0
2012-Oct-10 Wed	8.51	8.59	8.455	8.47	1,833,540	15,626,344	26.6	26.6	###
2012-Oct-09 Tue	8.51	###	8.47	8.59	1,208,723	5,118,941	###	###	###
2012-Oct-08 Mon	8.52	8.57	8.44	8.51			###	###	0.6
2012-Oct-05 Fri	8.5	8.51	8.4	8.51	2,418,356	###	###	###	0.6
2012-Oct-04 Thu	8.55	8.55	8.46	8.5	1,737,686	###	###	###	0.6
2012-Oct-03 Wed	8.45	8.51	8.4	8.49			75.3	75.3	###
2012-Oct-02 Tue	###	8.42	###	8.42			66.5	66.5	###
2012-Oct-01 Mon	8.26	8.42	8.26	###	531,347	###	79.7	79.7	0.0
2012-Sep-28 Fri	8.4	8.4	8.27	###			19.0	19.0	0.0
2012-Sep-27 Thu	8.42	8.47	###	###	1,179,456	###	24.2	24.2	0.0
2012-Sep-26 Wed	8.43	8.52	8.43	8.45			###	###	###
2012-Sep-25 Tue	8.42	8.52	8.41	8.5	1,200,276	###	81.3	81.3	0.6
2012-Sep-24 Mon	8.44	8.51	8.44	8.47	1,322,673	11,209,653	77.4	77.4	###
2012-Sep-21 Fri	8.4	8.51	###	8.5			78.1	78.1	0.6
2012-Sep-20 Thu	8.42	8.51	8.4	8.42	2,474,848	###	72.0	72.0	###
2012-Sep-19 Wed	8.25	8.46	8.24	8.42			###	###	###
2012-Sep-18 Tue	8.25	###	###	8.27	7,031,029	0	###	###	###
2012-Sep-17 Mon	8.46	8.46	###	###			24.6	24.6	0.0
2012-Sep-14 Fri	###	###	8.47	8.49	3,095,326	###	15.6	15.6	###
2012-Sep-13 Thu	###	###	8.53	8.59			29.6	29.6	###
2012-Sep-12 Wed	8.74	8.76	###	###	1,943,483	8,512,455	###	###	0.0
2012-Sep-11 Tue	8.74	8.8	8.675	8.75	2,056,047	###	71.1	71.1	0.6
2012-Sep-10 Mon	8.85	###	8.73	8.8	2,032,044	8,869,872	27.3	27.3	0.6
2012-Sep-07 Fri	8.75	8.86	8.71	8.86	3,628,283	###	###	###	0.6
2012-Sep-06 Thu	8.53	8.73	8.5	8.73			###	###	###
2012-Sep-05 Wed	8.53	###	8.46	8.56	1,688,524	7,142,456	###	###	###
2012-Sep-04 Tue	8.59	###	8.53	8.59	1,671,758	7,130,047	76.5	76.5	###
2012-Sep-03 Mon	8.5	###	8.47	###	1,930,772	###	79.4	79.4	0.0
2012-Aug-31 Fri	8.48	8.52	###	8.4			27.1	27.1	###
2012-Aug-30 Thu	###	###	8.49	8.58			41.4	41.4	0.6
2012-Aug-29 Wed	8.49	###	8.48	###	2,529,376	10,724,554	###	###	0.0
2012-Aug-28 Tue	8.5	8.54	8.46	8.53	1,814,186	15,420,581	76.3	76.3	###
2012-Aug-27 Mon	8.45	8.58	8.42	8.48	1,848,877	15,715,454	###	###	0.6
2012-Aug-24 Fri	8.45	8.45	###	8.4			29.4	29.4	###
2012-Aug-23 Thu	8.59	8.59	8.42	8.42			15.1	15.1	###
2012-Aug-22 Wed	8.45	8.57	8.44	8.52			79.1	79.1	0.6
2012-Aug-21 Tue	8.49	8.56	###	8.47	1,423,525	6,092,687	###	###	###
2012-Aug-20 Mon	8.48	8.59	8.47	8.52	2,039,720	###	73.1	73.1	0.6
2012-Aug-17 Fri	8.27	8.48	8.25	8.48	1,686,655	###	###	###	0.6
2012-Aug-16 Thu	8.2	###	###	###			80.3	80.3	0.0
2012-Aug-15 Wed	###	###	###	###	1,425,253	0	29.2	29.2	0.0
2012-Aug-14 Tue	###	###	###	###	3,181,424	0	76.6	76.6	0.0
2012-Aug-13 Mon	8.25	8.25	###	8.2	3,161,640	###	25.6	25.6	0.6
2012-Aug-10 Fri	8.29	###	###	###	5,418,883	0	15.0	15.0	0.0
2012-Aug-09 Thu	###	###	###	###	5,350,550	0	86.7	86.7	0.0
2012-Aug-08 Wed	7.8	###	7.71	8			###	###	###
2012-Aug-07 Tue	7.82	7.82	7.46	7.54	2,883,181	###	###	###	0.5
2012-Aug-06 Mon	7.79	7.8	7.73	7.78			29.7	29.7	0.6
2012-Aug-03 Fri	###	###	###	###	2,993,945	0	###	###	0.0
2012-Aug-02 Thu	7.71	7.77	###	###	1,988,424	7,725,027	###	###	0.0
2012-Aug-01 Wed	###	7.78	###	7.71			###	###	###
2012-Jul-30 Mon	###	###	7.54	###			###	###	0.0
2012-Jul-27 Fri	7.57	7.59	7.45	7.55			###	###	###
2012-Jul-26 Thu	7.4	7.48	###	7.46			###	###	0.5
2012-Jul-25 Wed	7.44	###	###	7.42			###	###	0.5
2012-Jul-24 Tue	7.48	7.5	7.42	7.44	1,317,550	9,828,923	###	###	###
2012-Jul-23 Mon	7.57	7.59	7.41	7.44	1,192,122	###	27.8	27.8	###
2012-Jul-20 Fri	7.58	###	7.57	###			###	###	0.0
2012-Jul-19 Thu	###	###	7.57	###	1,570,157	5,943,044	###	###	0.0
2012-Jul-18 Wed	7.5	###	7.46	7.57			###	###	###
2012-Jul-17 Tue	7.44	7.545	7.44	7.52	1,993,959	###	###	###	0.5
2012-Jul-16 Mon	7.46	7.54	###	7.41			###	###	###
2012-Jul-13 Fri	###	7.42	###	###			###	###	0.0
2012-Jul-12 Thu	###	7.4	7.29	###	981,755	###	78.1	78.1	0.0
2012-Jul-11 Wed	###	7.41	###	###	2,534,943	###	###	###	0.0
2012-Jul-10 Tue	7.4	7.4	7.26	###	1,520,424	###	29.5	29.5	0.0
2012-Jul-09 Mon	###	7.43	###	7.4	973,474	3,616,455	###	###	0.5
2012-Jul-06 Fri	7.49	7.5	7.42	7.42	714,350	5,329,051	21.1	21.1	0.5
2012-Jul-05 Thu	7.46	7.53	7.45	7.5			###	###	0.5
2012-Jul-04 Wed	7.47	7.53	7.45	7.49			61.8	61.8	###
2012-Jul-03 Tue	7.43	7.5	7.41	7.43	2,092,045	###	73.5	73.5	###
2012-Jul-02 Mon	7.45	7.48	###	7.42			28.8	28.8	0.5
2012-Jun-29 Fri	7.44	7.47	###	7.41			18.5	18.5	###
2012-Jun-28 Thu	7.5	7.53	###	7.48	1,558,048	5,866,050	###	###	0.5
2012-Jun-27 Wed	7.46	7.51	###	7.51	936,785	3,517,627	72.9	72.9	###
2012-Jun-26 Tue	###	7.51	###	7.49	1,489,245	###	###	###	###
2012-Jun-25 Mon	7.4	7.42	###	7.4			80.8	80.8	0.5
2012-Jun-22 Fri	###	7.43	###	7.42			###	###	0.5
2012-Jun-21 Thu	7.48	7.52	7.425	7.44			###	###	###
2012-Jun-20 Wed	7.7	7.72	7.51	7.57			20.8	20.8	###
2012-Jun-19 Tue	###	###	7.54	7.54			###	###	0.5
2012-Jun-18 Mon	###	7.76	7.58	7.71	1,677,173	###	###	###	###
2012-Jun-15 Fri	7.8	7.84	7.57	7.57	1,589,323	###	###	###	###
2012-Jun-14 Thu	7.76	7.83	###	7.8	1,831,972	7,172,170	###	###	0.6
2012-Jun-13 Wed	###	7.89	###	7.82			###	###	0.6
2012-Jun-12 Tue	7.72	7.83	###	###	1,768,723	6,924,550	27.5	27.5	0.0
2012-Jun-08 Fri	7.88	7.89	###	7.71			###	###	###
2012-Jun-07 Thu	###	8	7.83	7.86			###	###	###
2012-Jun-06 Wed	7.7	7.88	7.7	7.76			###	###	0.6
2012-Jun-05 Tue	7.74	7.78	7.59	###			###	###	0.0
2012-Jun-04 Mon	7.55	###	7.54	7.57			80.0	80.0	###
2012-Jun-01 Fri	7.81	7.85	###	7.7			###	###	0.6
2012-May-31 Thu	7.75	7.84	7.71	7.79			###	###	###
2012-May-30 Wed	7.78	7.84	7.71	7.78			71.0	71.0	0.6
2012-May-29 Tue	7.75	###	7.71	7.87	1,968,478	7,588,482	###	###	0.6
2012-May-28 Mon	###	7.77	7.52	7.74	2,318,827	###	75.6	75.6	0.6
2012-May-25 Fri	7.81	7.82	###	###			###	###	0.0
2012-May-24 Thu	7.75	7.84	7.7	7.71	1,896,353	###	32.1	32.1	###
2012-May-23 Wed	7.86	###	7.74	7.74			###	###	0.6
2012-May-22 Tue	###	###	7.89	###			17.2	17.2	0.0
2012-May-21 Mon	###	###	###	###			###	###	0.0
2012-May-18 Fri	8	8.24	###	###			87.6	87.6	0.0
2012-May-17 Thu	8.22	8.23	###	###	1,295,241	###	14.2	14.2	0.0
2012-May-16 Wed	8.25	###	###	###			43.2	43.2	0.0
2012-May-15 Tue	8.42	8.46	###	###			###	###	0.0
2012-May-14 Mon	###	8.42	8.28	8.41			###	###	###
2012-May-11 Fri	###	###	8.25	###			70.9	70.9	0.0
2012-May-10 Thu	8.42	8.44	8.29	###	1,532,849	12,822,281	###	###	0.0
2012-May-09 Wed	8.25	8.4	8.25	###	1,966,141	16,368,123	###	###	0.0
2012-May-08 Tue	###	###	8.2	###	1,282,075	###	73.6	73.6	0.0
2012-May-07 Mon	8.45	8.51	###	###	1,633,429	6,950,240	###	###	0.0
2012-May-04 Fri	8.41	8.57	8.41	8.52	1,158,627	9,836,743	###	###	0.6
2012-May-03 Thu	8.51	8.53	8.41	8.44			27.4	27.4	0.6
2012-May-02 Wed	8.46	8.58	8.46	8.54	1,189,886	10,137,828	###	###	###
2012-May-01 Tue	8.45	8.58	8.42	8.46			68.5	68.5	0.6
2012-Apr-30 Mon	8.43	8.45	###	8.41			25.9	25.9	###
2012-Apr-27 Fri	###	8.48	###	8.41			###	###	###
2012-Apr-26 Thu	8.5	8.5	###	###	2,767,051	###	22.1	22.1	0.0
2012-Apr-24 Tue	###	8.49	###	###	2,416,525	10,258,148	23.5	23.5	0.0
2012-Apr-23 Mon	8.5	8.5	###	###			22.2	22.2	0.0
2012-Apr-20 Fri	8.42	8.53	8.4	8.45			74.8	74.8	###
2012-Apr-19 Thu	8.52	8.57	8.43	8.43			20.6	20.6	0.6
2012-Apr-18 Wed	###	###	8.53	8.57	1,130,447	4,821,356	24.1	24.1	0.6
2012-Apr-17 Tue	8.57	###	8.5	8.52	1,658,474	###	###	###	0.6
2012-Apr-16 Mon	8.56	###	8.48	8.52	1,310,728	5,557,486	27.3	27.3	0.6
2012-Apr-13 Fri	8.73	8.77	###	###	1,332,776	5,844,222	###	###	0.0
2012-Apr-12 Thu	###	8.78	8.58	###			25.2	25.2	0.0
2012-Apr-11 Wed	8.77	###	8.53	8.54	2,923,442	12,468,480	13.2	13.2	###
2012-Apr-10 Tue	8.79	8.89	8.76	8.88	1,467,945	###	###	###	0.6
2012-Apr-05 Thu	8.85	###	8.77	###			76.8	76.8	0.0
2012-Apr-04 Wed	8.81	###	8.78	###			81.6	81.6	0.0
2012-Apr-03 Tue	###	###	8.76	8.76	1,648,673	7,221,187	17.3	17.3	0.6
2012-Apr-02 Mon	###	###	8.79	8.86			###	###	0.6
2012-Mar-30 Fri	8.88	###	8.82	9			###	###	0.6
2012-Mar-29 Thu	8.88	###	8.86	###	4,362,854	19,327,443	###	###	0.0
2012-Mar-28 Wed	8.78	8.8	###	8.8			66.2	66.2	0.6
2012-Mar-27 Tue	###	8.83	###	8.73			73.3	73.3	###
2012-Mar-26 Mon	###	###	8.53	8.55	1,058,559	4,514,754	###	###	###
2012-Mar-23 Fri	8.47	###	###	###			###	###	0.0
2012-Mar-22 Thu	8.58	###	8.48	8.55	1,687,640	###	###	###	###
2012-Mar-21 Wed	8.58	###	8.49	###	2,516,624	###	###	###	0.0
2012-Mar-20 Tue	###	8.73	###	###			###	###	0.0
2012-Mar-19 Mon	8.44	###	8.41	###			###	###	0.0
2012-Mar-16 Fri	###	8.5	###	8.4			###	###	###
2012-Mar-15 Thu	8.55	8.555	8.41	8.5			###	###	0.6
2012-Mar-14 Wed	###	###	###	8.58	4,872,389	0	###	###	0.6
2012-Mar-13 Tue	###	###	###	###			###	###	0.0
2012-Mar-12 Mon	###	###	7.88	8	1,018,574	4,013,181	80.1	80.1	###
2012-Mar-09 Fri	###	8	7.82	###			69.2	69.2	0.0
2012-Mar-08 Thu	8	###	###	###			###	###	0.0
2012-Mar-07 Wed	###	###	###	###	3,225,974	0	82.3	82.3	0.0
2012-Mar-06 Tue	###	###	###	###	5,001,429	0	###	###	0.0
2012-Mar-05 Mon	7.82	###	7.81	###			###	###	0.0
2012-Mar-02 Fri	7.8	7.84	7.73	7.78			29.4	29.4	0.6
2012-Mar-01 Thu	7.7	7.84	7.7	7.8	2,420,727	18,809,048	###	###	0.6
2012-Feb-29 Wed	7.71	7.81	###	7.74			65.9	65.9	0.6
2012-Feb-28 Tue	###	7.82	###	7.7			76.9	76.9	0.6
2012-Feb-27 Mon	###	7.76	7.59	###			31.7	31.7	0.0
2012-Feb-24 Fri	###	###	7.74	7.74	2,813,972	10,890,071	###	###	0.6
2012-Feb-23 Thu	###	###	7.83	###			###	###	0.0
2012-Feb-22 Wed	7.81	###	7.8	###			83.3	83.3	0.0
2012-Feb-21 Tue	###	###	###	###	1,585,180	0	64.8	64.8	0.0
2012-Feb-20 Mon	8	###	###	8	1,398,447	0	66.0	66.0	###
2012-Feb-17 Fri	7.8	###	7.8	###			###	###	0.0
2012-Feb-16 Thu	###	###	7.75	7.79	2,118,574	8,209,474	###	###	###
2012-Feb-15 Wed	###	###	7.82	###			24.2	24.2	0.0
2012-Feb-14 Tue	###	###	###	8			###	###	###
2012-Feb-13 Mon	###	###	###	###	1,631,370	0	###	###	0.0
2012-Feb-10 Fri	###	8.27	###	###	3,199,424	###	32.5	32.5	0.0
2012-Feb-09 Thu	###	###	###	8	1,588,526	0	###	###	###
2012-Feb-08 Wed	###	###	###	###	3,208,749	0	###	###	0.0
2012-Feb-07 Tue	###	###	7.8	###	1,280,076	###	###	###	0.0
2012-Feb-06 Mon	8	###	7.84	7.89	5,455,058	21,383,827	20.4	20.4	###
2012-Feb-03 Fri	7.84	###	7.78	7.85	4,015,723	###	###	###	###
2012-Feb-02 Thu	###	###	###	7.85	3,480,724	0	###	###	###
2012-Feb-01 Wed	###	###	7.54	7.58			###	###	###
2012-Jan-31 Tue	###	7.73	###	###			30.0	30.0	0.0
2012-Jan-30 Mon	###	7.72	###	###			###	###	0.0
2012-Jan-27 Fri	7.74	7.76	###	7.75			67.0	67.0	###
2012-Jan-25 Wed	7.77	7.82	7.73	7.79			###	###	###
2012-Jan-24 Tue	7.86	###	7.7	7.77			24.9	24.9	0.6
2012-Jan-23 Mon	7.88	7.88	7.75	7.8			24.4	24.4	0.6
2012-Jan-20 Fri	7.88	###	7.83	7.86	1,438,755	5,632,725	27.3	27.3	###
2012-Jan-19 Thu	###	###	7.76	7.82			###	###	0.6
2012-Jan-18 Wed	###	###	###	###	2,042,025	0	###	###	0.0
2012-Jan-17 Tue	###	###	7.83	###	1,637,471	###	60.4	60.4	0.0
2012-Jan-16 Mon	7.75	7.85	7.74	7.8			###	###	0.6
2012-Jan-13 Fri	###	###	7.77	7.8			15.2	15.2	0.6
2012-Jan-12 Thu	###	###	###	###			17.9	17.9	0.0
2012-Jan-11 Wed	###	###	###	###	1,623,581	0	72.6	72.6	0.0
2012-Jan-10 Tue	###	###	###	###			###	###	0.0
2012-Jan-09 Mon	###	###	7.87	###	830,379	3,267,541	83.9	83.9	0.0
2012-Jan-06 Fri	###	8	7.83	###	950,529	###	###	###	0.0
2012-Jan-05 Thu	###	###	###	###	1,524,723	0	###	###	0.0
2012-Jan-04 Wed	###	###	###	###	1,552,255	0	###	###	0.0
2012-Jan-03 Tue	8	###	###	###			76.8	76.8	0.0
2011-Dec-30 Fri	###	###	###	###	801,421	0	###	###	0.0
2011-Dec-29 Thu	###	###	7.88	###			27.7	27.7	0.0
2011-Dec-28 Wed	###	###	###	###	891,724	0	###	###	0.0
2011-Dec-23 Fri	###	###	###	###			17.3	17.3	0.0
2011-Dec-22 Thu	###	###	7.81	###	3,220,256	###	###	###	0.0
2011-Dec-21 Wed	8	###	###	8	1,342,052	0	68.6	68.6	###
2011-Dec-20 Tue	###	###	7.8	7.89			29.7	29.7	###
2011-Dec-19 Mon	7.8	7.86	7.8	7.8			89.5	89.5	0.6
2011-Dec-16 Fri	###	###	7.8	7.83	3,624,559	14,135,780	###	###	###
2011-Dec-15 Thu	###	###	###	###			###	###	0.0
2011-Dec-14 Wed	###	###	7.88	###	1,055,823	4,159,942	79.4	79.4	0.0
2011-Dec-13 Tue	###	###	7.86	###	1,773,172	###	75.8	75.8	0.0
2011-Dec-12 Mon	###	###	###	###			###	###	0.0
2011-Dec-09 Fri	###	###	###	###			27.8	27.8	0.0
2011-Dec-08 Thu	###	###	###	###	1,571,322	0	###	###	0.0
2011-Dec-07 Wed	###	###	###	###			74.6	74.6	0.0
2011-Dec-06 Tue	8.22	8.22	###	8	2,158,157	8,870,025	###	###	###
2011-Dec-05 Mon	###	8.25	###	8.22	1,928,774	###	76.3	76.3	0.6
2011-Dec-02 Fri	8.2	8.2	###	###	1,937,482	7,943,676	23.9	23.9	0.0
2011-Dec-01 Thu	###	8.23	###	8.2	3,799,886	###	###	###	0.6
2011-Nov-30 Wed	###	###	###	8			25.2	25.2	###
2011-Nov-29 Tue	###	###	###	###	2,173,727	0	26.7	26.7	0.0
2011-Nov-28 Mon	###	###	###	###			70.9	70.9	0.0
2011-Nov-25 Fri	###	###	###	###	2,301,286	0	###	###	0.0
2011-Nov-24 Thu	###	###	###	8			32.6	32.6	###
2011-Nov-23 Wed	###	###	###	###	1,745,522	0	83.9	83.9	0.0
2011-Nov-22 Tue	###	###	###	###			72.2	72.2	0.0
2011-Nov-21 Mon	###	###	###	###	917,446	0	###	###	0.0
2011-Nov-18 Fri	###	###	###	###			###	###	0.0
2011-Nov-17 Thu	###	###	###	###			###	###	0.0
2011-Nov-16 Wed	###	8.2	###	###			###	###	0.0
2011-Nov-15 Tue	###	8.23	###	###	1,303,775	###	73.4	73.4	0.0
2011-Nov-14 Mon	###	###	###	###	2,233,054	0	###	###	0.0
2011-Nov-11 Fri	###	###	###	###			###	###	0.0
2011-Nov-10 Thu	###	###	###	###	3,261,240	0	67.8	67.8	0.0
2011-Nov-09 Wed	###	###	8	8.24			87.5	87.5	0.6
2011-Nov-08 Tue	###	8.46	8.23	8.26			20.7	20.7	0.6
2011-Nov-07 Mon	###	8.55	###	8.44	16,399,780	70,109,059	94.3	94.3	0.6
2011-Nov-04 Fri	###	7.42	7.26	###	2,377,250	###	18.8	18.8	0.0
2011-Nov-03 Thu	###	###	###	7.26	3,072,172	0	35.3	35.3	0.5
2011-Nov-02 Wed	###	###	7.26	7.29	1,658,358	###	###	###	###
2011-Nov-01 Tue	7.55	7.58	7.43	7.45			24.1	24.1	0.5
2011-Oct-31 Mon	7.55	###	7.49	7.59			###	###	0.5
2011-Oct-28 Fri	7.43	7.58	7.42	7.56			83.3	83.3	0.5
2011-Oct-27 Thu	7.21	7.4	7.21	###	1,380,381	10,083,683	###	###	0.0
2011-Oct-26 Wed	7.21	###	7.21	7.26	1,265,843	###	69.0	69.0	0.5
2011-Oct-25 Tue	7.42	7.44	7.26	###	1,413,388	###	27.0	27.0	0.0
2011-Oct-24 Mon	###	7.46	###	7.45	1,951,875	###	72.6	72.6	0.5
2011-Oct-21 Fri	7.24	7.49	7.24	7.29			77.2	77.2	###
2011-Oct-20 Thu	7.4	7.45	7.24	7.26	1,975,947	###	22.4	22.4	0.5
2011-Oct-19 Wed	7.42	7.53	###	7.49			###	###	###
2011-Oct-18 Tue	7.45	7.47	###	###			28.4	28.4	0.0
2011-Oct-17 Mon	7.5	7.59	7.47	7.5			###	###	0.5
2011-Oct-14 Fri	###	7.49	###	7.43	1,584,452	5,933,772	###	###	###
2011-Oct-13 Thu	7.48	7.48	###	7.48			72.4	72.4	0.5
2011-Oct-12 Wed	###	7.45	###	7.45	1,934,089	7,204,481	83.5	83.5	0.5
2011-Oct-11 Tue	###	7.45	7.29	7.42	2,356,378	###	73.4	73.4	0.5
2011-Oct-10 Mon	7.2	###	###	7.29	1,900,053	0	73.3	73.3	###
2011-Oct-07 Fri	###	###	###	7.21	4,590,775	0	15.8	15.8	###
2011-Oct-06 Thu	7.24	###	7.21	###			58.7	58.7	0.0
2011-Oct-05 Wed	###	###	###	###			21.2	21.2	0.0
2011-Oct-04 Tue	###	###	###	###			71.4	71.4	0.0
2011-Oct-03 Mon	###	7.42	###	7.23			###	###	###
2011-Sep-30 Fri	7.56	7.59	7.41	7.47			20.0	20.0	###
2011-Sep-29 Thu	7.59	###	7.5	7.56	1,529,874	5,737,027	###	###	0.5
2011-Sep-28 Wed	###	7.78	7.59	###	2,332,023	###	###	###	0.0
2011-Sep-27 Tue	###	###	7.5	7.55	1,687,571	###	###	###	###
2011-Sep-26 Mon	7.5	7.57	7.4	7.41			###	###	###
2011-Sep-23 Fri	7.5	7.53	###	7.42	2,722,254	10,249,286	25.3	25.3	0.5
2011-Sep-22 Thu	###	###	###	7.59	2,322,475	0	92.5	92.5	0.5
2011-Sep-21 Wed	###	7.51	###	7.51	2,002,029	###	84.4	84.4	###
2011-Sep-20 Tue	7.29	###	7.25	7.27			###	###	###
2011-Sep-19 Mon	7.48	7.48	###	###	2,147,021	8,029,858	###	###	0.0
2011-Sep-16 Fri	7.45	7.53	###	7.52	2,616,856	###	72.6	72.6	0.5
2011-Sep-15 Thu	7.45	7.49	7.29	###	2,476,128	18,298,585	###	###	0.0
2011-Sep-14 Wed	7.47	7.58	###	###	2,460,478	###	33.5	33.5	0.0
2011-Sep-13 Tue	###	7.54	###	7.52	2,362,386	###	###	###	0.5
2011-Sep-12 Mon	###	###	7.26	###			###	###	0.0
2011-Sep-09 Fri	7.54	7.58	7.52	7.55			###	###	###
2011-Sep-08 Thu	7.52	7.55	7.48	7.52			74.5	74.5	0.5
2011-Sep-07 Wed	7.5	7.53	7.43	7.51			###	###	###
2011-Sep-06 Tue	7.45	7.54	###	###			27.7	27.7	0.0
2011-Sep-05 Mon	###	7.7	7.59	7.59	2,863,652	###	36.0	36.0	0.5
2011-Sep-02 Fri	7.81	7.84	7.58	###			17.4	17.4	0.0
2011-Sep-01 Thu	7.85	7.88	###	7.76			###	###	0.6
2011-Aug-31 Wed	7.59	7.74	7.49	7.74	3,062,180	###	###	###	0.6
2011-Aug-30 Tue	7.58	7.59	7.45	7.55	2,018,329	###	32.9	32.9	###
2011-Aug-29 Mon	###	7.56	###	7.47			69.2	69.2	###
2011-Aug-26 Fri	###	###	7.22	7.28			24.5	24.5	0.5
2011-Aug-25 Thu	###	###	7.2	7.28			###	###	0.5
2011-Aug-24 Wed	###	###	###	7.2			###	###	0.5
2011-Aug-23 Tue	###	7.25	###	###	2,972,024	10,773,587	###	###	0.0
2011-Aug-22 Mon	###	###	6.87	###	2,336,046	###	###	###	0.0
2011-Aug-19 Fri	7	###	###	###			43.3	43.3	0.0
2011-Aug-18 Thu	7.23	###	###	###	2,767,024	0	###	###	0.0
2011-Aug-17 Wed	###	###	###	###			###	###	0.0
2011-Aug-16 Tue	###	###	###	###	2,879,385	0	77.1	77.1	0.0
2011-Aug-15 Mon	###	7.24	###	###			62.2	62.2	0.0
2011-Aug-12 Fri	7.23	7.23	###	###	3,998,346	14,454,020	###	###	0.0
2011-Aug-11 Thu	6.81	6.89	###	6.85	8,241,351	28,391,454	###	###	###
2011-Aug-10 Wed	7.27	###	###	###	5,876,229	0	10.5	10.5	0.0
2011-Aug-09 Tue	7	7.21	6.55	###	6,527,384	###	###	###	0.0
2011-Aug-08 Mon	###	7.44	7.27	###			###	###	0.0
2011-Aug-05 Fri	7.5	7.57	###	###	2,901,284	10,981,359	37.7	37.7	0.0
2011-Aug-04 Thu	7.8	###	###	7.77	6,032,648	0	###	###	0.6
2011-Aug-03 Wed	###	###	7.75	7.75			19.5	19.5	###
2011-Aug-02 Tue	8.21	8.29	###	###	1,446,627	###	###	###	0.0
2011-Aug-01 Mon	###	8.42	8.26	###			###	###	0.0
2011-Jul-29 Fri	8.2	###	###	8.21			###	###	###
2011-Jul-28 Thu	###	###	###	###	2,034,086	0	20.9	20.9	0.0
2011-Jul-27 Wed	8.29	8.43	8.21	###			75.2	75.2	0.0
2011-Jul-26 Tue	8.29	8.43	8.26	###	1,387,554	###	73.3	73.3	0.0
2011-Jul-25 Mon	8.43	8.46	###	###			###	###	0.0
2011-Jul-22 Fri	8.49	8.5	###	8.44			###	###	0.6
2011-Jul-21 Thu	8.42	8.51	8.26	###	2,535,271	21,258,247	24.8	24.8	0.0
2011-Jul-20 Wed	8.4	8.51	###	8.48	6,736,584	###	###	###	0.6
2011-Jul-19 Tue	8.25	8.25	###	###			24.6	24.6	0.0
2011-Jul-18 Mon	8.25	###	###	###	1,230,922	0	75.7	75.7	0.0
2011-Jul-15 Fri	###	###	###	8.25	3,350,385	0	###	###	###
2011-Jul-14 Thu	###	###	###	8.43	3,213,586	0	###	###	0.6
2011-Jul-13 Wed	###	8.77	8.56	8.73	1,940,557	16,814,926	79.2	79.2	###
2011-Jul-12 Tue	8.71	8.78	8.51	###			35.8	35.8	0.0
2011-Jul-11 Mon	###	###	8.76	8.76			23.7	23.7	0.6
2011-Jul-08 Fri	###	###	8.87	###	1,748,574	7,754,925	###	###	0.0
2011-Jul-07 Thu	###	###	8.83	8.89	1,313,120	5,797,424	25.2	25.2	###
2011-Jul-06 Wed	8.71	###	8.7	###	3,419,948	14,876,773	###	###	0.0
2011-Jul-05 Tue	8.84	8.84	###	###	3,850,575	17,019,541	17.0	17.0	0.0
2011-Jul-04 Mon	8.83	8.86	8.78	8.8			30.3	30.3	0.6
2011-Jul-01 Fri	###	###	8.71	8.73			13.3	13.3	###
2011-Jun-30 Thu	8.85	8.89	8.8	8.87	4,218,571	###	###	###	###
2011-Jun-29 Wed	8.88	8.88	8.73	8.79			###	###	0.6
2011-Jun-28 Tue	8.73	8.87	8.71	8.76	3,801,579	33,415,879	###	###	0.6
2011-Jun-27 Mon	8.86	8.89	###	###	1,879,151	8,352,826	###	###	0.0
2011-Jun-24 Fri	###	###	8.86	###	2,707,520	###	68.8	68.8	0.0
2011-Jun-23 Thu	9	###	8.81	8.84			###	###	###
2011-Jun-22 Wed	9.27	9.27	9	9			###	###	0.6
2011-Jun-21 Tue	9.22	9.25	###	###	1,160,287	5,366,327	###	###	0.0
2011-Jun-20 Mon	###	9.42	###	###	1,133,287	5,337,781	###	###	0.0
2011-Jun-17 Fri	9.27	###	9.2	###			###	###	0.0
2011-Jun-16 Thu	###	###	9.21	9.24	2,677,421	12,329,523	42.3	42.3	###
2011-Jun-15 Wed	9.4	9.4	###	###			33.0	33.0	0.0
2011-Jun-14 Tue	###	9.41	###	9.4	1,548,778	###	###	###	###
2011-Jun-10 Fri	###	9.28	###	9.21			76.7	76.7	0.7
2011-Jun-09 Thu	###	###	###	###	1,548,828	0	73.9	73.9	0.0
2011-Jun-08 Wed	###	9.22	###	###			35.4	35.4	0.0
2011-Jun-07 Tue	###	9.24	###	9.2	1,318,972	6,093,650	###	###	0.7
2011-Jun-06 Mon	9.2	9.25	###	9.22			78.6	78.6	0.7
2011-Jun-03 Fri	###	###	###	9.25			82.8	82.8	###
2011-Jun-02 Thu	###	###	###	###	1,367,422	0	20.7	20.7	0.0
2011-Jun-01 Wed	###	9.42	###	###	1,290,177	###	76.2	76.2	0.0
2011-May-31 Tue	9.4	9.41	9.29	9.4	2,055,187	###	###	###	###
2011-May-30 Mon	9.23	###	9.2	###	891,554	4,101,148	78.5	78.5	0.0
2011-May-27 Fri	9.21	###	###	9.23	1,101,252	0	63.0	63.0	###
2011-May-26 Thu	###	9.29	###	9.27	2,656,126	###	###	###	0.7
2011-May-25 Wed	###	###	###	###			###	###	0.0
2011-May-24 Tue	###	9.2	###	###	1,655,485	###	###	###	0.0
2011-May-23 Mon	###	###	###	9.2			33.6	33.6	0.7
2011-May-20 Fri	###	9.5	###	###			77.1	77.1	0.0
2011-May-19 Thu	9.21	###	###	###	4,744,045	0	###	###	0.0
2011-May-18 Wed	###	###	###	###	2,501,242	0	###	###	0.0
2011-May-17 Tue	###	###	###	###			28.7	28.7	0.0
2011-May-16 Mon	###	9.25	###	###			###	###	0.0
2011-May-13 Fri	###	###	9.21	9.28			###	###	0.7
2011-May-12 Thu	9.48	9.52	###	###	4,197,426	19,979,747	29.0	29.0	0.0
2011-May-11 Wed	###	9.5	9.24	9.47	2,181,321	20,438,977	###	###	###
2011-May-10 Tue	9.46	9.5	9.2	9.25			###	###	###
2011-May-09 Mon	9.5	9.58	9.44	9.46			###	###	0.7
2011-May-06 Fri	9.5	9.58	###	###	2,027,346	9,710,987	19.3	19.3	0.0
2011-May-05 Thu	9.48	9.55	9.29	9.41	2,163,842	###	###	###	0.7
2011-May-04 Wed	###	###	9.44	9.46			###	###	0.7
2011-May-03 Tue	9.53	9.59	9.4	9.52	3,476,741	33,011,655	41.6	41.6	###
2011-May-02 Mon	###	9.77	9.58	###	2,845,777	###	###	###	0.0
2011-Apr-29 Fri	###	9.73	###	###	6,159,945	###	85.8	85.8	0.0
2011-Apr-28 Thu	###	9.75	###	###	10,623,422	51,789,182	92.3	92.3	0.0
2011-Apr-27 Wed	###	###	###	###	1,725,882	0	81.3	81.3	0.0
2011-Apr-21 Thu	9	9	###	###			###	###	0.0
2011-Apr-20 Wed	9	###	###	###	4,430,626	0	###	###	0.0
2011-Apr-19 Tue	###	###	###	###			###	###	0.0
2011-Apr-18 Mon	###	###	###	###			###	###	0.0
2011-Apr-15 Fri	###	###	8.87	###	2,321,746	10,296,943	27.8	27.8	0.0
2011-Apr-14 Thu	###	###	###	###			###	###	0.0
2011-Apr-13 Wed	###	###	###	###	2,167,445	0	72.6	72.6	0.0
2011-Apr-12 Tue	###	9.21	###	###			44.2	44.2	0.0
2011-Apr-11 Mon	###	###	###	9.2	3,047,522	0	###	###	0.7
2011-Apr-08 Fri	###	9.43	9.24	###	1,634,845	15,261,278	###	###	0.0
2011-Apr-07 Thu	###	###	###	###	2,720,659	0	16.0	16.0	0.0
2011-Apr-06 Wed	9.49	###	9.44	9.57			74.7	74.7	###
2011-Apr-05 Tue	###	9.54	###	9.52			###	###	###
2011-Apr-04 Mon	###	###	9.29	###			65.9	65.9	0.0
2011-Apr-01 Fri	###	###	9.23	9.28	3,102,385	###	28.9	28.9	0.7
2011-Mar-31 Thu	9.25	###	9.22	9.26	5,750,854	###	67.0	67.0	###
2011-Mar-30 Wed	###	9.24	###	9.2	2,848,821	13,161,553	###	###	0.7
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	9.25	###	###	1,950,972	9,023,245	35.6	35.6	0.0
2011-Mar-25 Fri	###	9.26	###	9.25	5,215,874	###	###	###	###
2011-Mar-24 Thu	###	###	###	###	1,708,443	0	###	###	0.0
2011-Mar-23 Wed	###	###	###	###			70.5	70.5	0.0
2011-Mar-22 Tue	9.22	9.24	###	###	2,482,183	11,467,685	###	###	0.0
2011-Mar-21 Mon	9.24	9.26	###	9.2	1,201,952	###	26.6	26.6	0.7
2011-Mar-18 Fri	###	###	8.86	###			###	###	0.0
2011-Mar-17 Thu	###	9.2	###	###	4,577,121	21,054,756	21.2	21.2	0.0
2011-Mar-16 Wed	###	9.25	9	###			53.7	53.7	0.0
2011-Mar-15 Tue	9.43	9.43	###	###	3,578,127	###	###	###	0.0
2011-Mar-14 Mon	###	9.47	9.24	###			84.2	84.2	0.0
2011-Mar-11 Fri	9.5	9.59	###	9.41	1,845,859	###	29.5	29.5	0.7
2011-Mar-10 Thu	9.59	9.59	9.51	9.54	3,412,544	###	54.5	54.5	###
2011-Mar-09 Wed	###	###	9.5	9.54			36.6	36.6	###
2011-Mar-08 Tue	9.55	###	9.51	###			73.1	73.1	0.0
2011-Mar-07 Mon	###	9.7	9.55	###	1,059,357	###	76.3	76.3	0.0
2011-Mar-04 Fri	9.72	9.81	###	9.71	1,343,289	###	31.2	31.2	###
2011-Mar-03 Thu	9.7	9.7	###	###	2,857,251	###	###	###	0.0
2011-Mar-02 Wed	9.74	9.74	9.56	9.73	2,553,678	###	36.8	36.8	###
2011-Mar-01 Tue	###	9.75	###	9.73	2,368,389	###	###	###	###
2011-Feb-28 Mon	9.58	###	9.5	9.57			38.1	38.1	###
2011-Feb-25 Fri	9.54	###	9.48	9.54			61.4	61.4	###
2011-Feb-24 Thu	9.49	9.53	9.49	9.51			###	###	###
2011-Feb-23 Wed	9.5	9.57	9.45	9.51			67.7	67.7	###
2011-Feb-22 Tue	9.46	9.53	9.43	9.5			###	###	0.7
2011-Feb-21 Mon	###	###	9.42	9.46			29.7	29.7	0.7
2011-Feb-18 Fri	9.75	9.76	###	###			###	###	0.0
2011-Feb-17 Thu	9.75	9.82	###	9.73	2,930,054	###	###	###	###
2011-Feb-16 Wed	###	9.75	9.58	9.75	3,981,845	###	80.9	80.9	###
2011-Feb-15 Tue	9.58	###	9.45	9.53	4,201,841	###	31.2	31.2	###
2011-Feb-14 Mon	9.7	9.73	9.58	###			27.6	27.6	0.0
2011-Feb-11 Fri	###	9.79	###	###			37.6	37.6	0.0
2011-Feb-10 Thu	###	9.76	9.55	###	4,749,472	45,856,152	###	###	0.0
2011-Feb-09 Wed	###	###	9.72	9.8			13.7	13.7	0.7
2011-Feb-08 Tue	10.21	10.27	###	###			###	###	0.0
2011-Feb-07 Mon	10.22	10.28	###	###			###	###	0.0
2011-Feb-04 Fri	###	10.24	###	10.22	2,080,625	###	67.5	67.5	0.7
2011-Feb-03 Thu	###	###	###	###	2,202,477	0	18.8	18.8	0.0
2011-Feb-02 Wed	10.29	###	###	10.28	1,193,322	0	###	###	0.7
2011-Feb-01 Tue	###	10.21	###	###	1,382,041	###	###	###	0.0
2011-Jan-31 Mon	###	###	###	###			###	###	0.0
2011-Jan-28 Fri	###	10.22	###	###	1,950,950	9,969,354	42.1	42.1	0.0
2011-Jan-27 Thu	###	###	###	###	2,233,828	0	17.9	17.9	0.0
2011-Jan-25 Tue	10.52	10.52	10.28	10.28			18.0	18.0	0.7
2011-Jan-24 Mon	###	10.54	10.23	10.47	2,801,570	###	79.7	79.7	0.7
2011-Jan-21 Fri	10.72	10.87	10.28	###			###	###	0.0
2011-Jan-20 Thu	###	###	###	###	3,572,759	0	###	###	0.0
2011-Jan-19 Wed	11.2	###	###	###	1,585,949	0	30.6	30.6	0.0
2011-Jan-18 Tue	###	###	###	###			###	###	0.0
2011-Jan-17 Mon	###	###	###	###			###	###	0.0
2011-Jan-14 Fri	###	###	###	###	1,200,543	0	###	###	0.0
2011-Jan-13 Thu	###	###	10.83	10.88	1,850,240	10,019,049	25.2	25.2	0.8
2011-Jan-12 Wed	10.83	###	10.78	10.86			###	###	0.8
2011-Jan-11 Tue	10.7	###	10.7	10.88	691,850	###	###	###	0.8
2011-Jan-10 Mon	10.75	10.79	10.7	10.71	828,758	###	30.4	30.4	###
2011-Jan-07 Fri	10.8	###	10.72	10.85			76.8	76.8	0.8
2011-Jan-06 Thu	10.71	10.8	###	10.76	1,432,650	###	###	###	0.8
2011-Jan-05 Wed	10.7	10.86	10.7	10.74			###	###	0.8
2011-Jan-04 Tue	10.81	10.88	10.71	10.79			33.3	33.3	###
2010-Dec-31 Fri	10.86	###	10.78	10.78	325,847	###	###	###	0.8
2010-Dec-30 Thu	10.86	###	10.83	###	546,925	###	###	###	0.0
2010-Dec-29 Wed	10.89	###	10.77	10.85	431,125	###	26.9	26.9	0.8
2010-Dec-24 Fri	10.88	10.88	10.74	10.8	1,152,285	###	###	###	###
2010-Dec-23 Thu	10.8	10.89	10.77	10.83			###	###	###
2010-Dec-22 Wed	10.85	10.89	10.8	10.84	909,086	###	34.4	34.4	0.8
2010-Dec-21 Tue	10.74	10.81	10.7	10.78			70.8	70.8	0.8
2010-Dec-20 Mon	###	###	###	###	724,027	0	###	###	0.0
2010-Dec-17 Fri	10.88	###	10.79	10.88	1,033,981	5,578,327	67.5	67.5	0.8
2010-Dec-16 Thu	###	10.89	###	10.88	1,568,072	8,538,152	79.6	79.6	0.8
2010-Dec-15 Wed	10.75	10.75	###	###			28.1	28.1	0.0
2010-Dec-14 Tue	###	10.78	10.58	10.76	2,002,746	21,389,327	###	###	0.8
2010-Dec-13 Mon	###	###	10.48	10.58	1,311,673	###	36.3	36.3	0.8
2010-Dec-10 Fri	10.46	10.58	10.4	10.5			###	###	0.8
2010-Dec-09 Thu	10.49	10.49	10.29	10.42	1,704,870	###	26.5	26.5	0.7
2010-Dec-08 Wed	###	10.46	10.25	###	1,782,354	18,456,275	77.2	77.2	0.0
2010-Dec-07 Tue	10.21	###	###	10.23	4,053,627	0	###	###	###
2010-Dec-06 Mon	10.29	10.29	###	###			###	###	0.0
2010-Dec-03 Fri	10.22	###	###	10.28			###	###	0.7
2010-Dec-02 Thu	###	10.22	###	###			###	###	0.0
2010-Dec-01 Wed	9.8	9.88	9.75	9.87	1,569,220	###	74.3	74.3	###
2010-Nov-30 Tue	9.87	9.88	9.78	9.87	1,841,847	18,105,356	###	###	###
2010-Nov-29 Mon	9.81	9.89	9.74	9.85	2,650,827	###	72.5	72.5	###
2010-Nov-26 Fri	9.88	9.89	9.82	9.87			###	###	###
2010-Nov-25 Thu	9.78	9.89	9.74	9.86	3,000,827	###	74.8	74.8	0.7
2010-Nov-24 Wed	9.77	9.79	###	###			22.0	22.0	0.0
2010-Nov-23 Tue	9.8	###	9.78	9.85	1,845,640	9,025,179	81.1	81.1	###
2010-Nov-22 Mon	9.88	###	9.84	9.88	1,079,573	###	###	###	0.7
2010-Nov-19 Fri	9.89	###	9.75	9.79	1,831,785	8,929,951	30.4	30.4	###
2010-Nov-18 Thu	###	9.85	###	9.75	1,511,451	###	###	###	###
2010-Nov-17 Wed	###	9.75	###	###			###	###	0.0
2010-Nov-16 Tue	9.74	###	###	9.89	1,759,044	0	###	###	###
2010-Nov-15 Mon	9.8	9.86	###	###			22.4	22.4	0.0
2010-Nov-12 Fri	9.8	###	9.77	9.82			73.4	73.4	###
2010-Nov-11 Thu	###	###	###	###	7,564,246	0	###	###	0.0
2010-Nov-10 Wed	10.27	###	###	###	2,596,528	0	###	###	0.0
2010-Nov-09 Tue	10.48	10.53	10.29	###			###	###	0.0
2010-Nov-08 Mon	10.48	10.49	10.29	###			###	###	0.0
2010-Nov-05 Fri	###	###	10.41	10.48			###	###	0.7
2010-Nov-04 Thu	10.5	10.54	###	10.48			###	###	0.7
2010-Nov-03 Wed	10.48	10.52	###	10.48			67.1	67.1	0.7
2010-Nov-02 Tue	10.42	10.47	10.29	10.45			###	###	###
2010-Nov-01 Mon	###	10.41	###	10.41	2,398,281	12,483,052	89.3	89.3	###
2010-Oct-29 Fri	###	10.25	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###	2,558,048	0	79.0	79.0	0.0
2010-Oct-27 Wed	###	###	9.84	###			28.1	28.1	0.0
2010-Oct-26 Tue	###	10.24	###	###	1,756,973	###	31.0	31.0	0.0
2010-Oct-25 Mon	9.8	###	9.8	10.27	4,799,581	23,517,946	###	###	###
2010-Oct-22 Fri	###	9.86	###	9.86			###	###	0.7
2010-Oct-21 Thu	9.74	9.8	9.59	###			32.2	32.2	0.0
2010-Oct-20 Wed	9.71	9.71	9.53	9.71	1,009,349	###	###	###	###
2010-Oct-19 Tue	9.75	9.83	###	9.72			###	###	0.7
2010-Oct-18 Mon	9.53	9.74	9.53	9.73			86.0	86.0	###
2010-Oct-15 Fri	9.53	###	9.43	9.53	2,749,121	###	###	###	###
2010-Oct-14 Thu	###	9.72	9.57	###			###	###	0.0
2010-Oct-13 Wed	9.74	9.79	9.51	9.52	2,398,881	###	###	###	###
2010-Oct-12 Tue	9.81	9.88	###	9.72			39.7	39.7	0.7
2010-Oct-11 Mon	9.75	###	9.75	###	1,637,641	###	###	###	0.0
2010-Oct-08 Fri	9.77	9.8	###	9.72			25.2	25.2	0.7
2010-Oct-07 Thu	9.81	###	9.76	9.84	2,220,223	10,834,688	###	###	0.7
2010-Oct-06 Wed	9.86	###	9.83	9.89	2,763,777	###	65.3	65.3	###
2010-Oct-05 Tue	###	###	9.72	9.75			###	###	###
2010-Oct-04 Mon	###	###	9.84	###			###	###	0.0
2010-Oct-01 Fri	9.74	9.87	9.7	9.79			###	###	###
2010-Sep-30 Thu	9.82	9.88	###	9.75			35.5	35.5	###
2010-Sep-29 Wed	###	###	9.86	###	2,303,970	11,358,572	###	###	0.0
2010-Sep-28 Tue	###	###	9.88	###			78.1	78.1	0.0
2010-Sep-27 Mon	###	###	9.87	###	2,137,683	###	70.3	70.3	0.0
2010-Sep-24 Fri	9.73	9.8	###	9.8			76.0	76.0	0.7
2010-Sep-23 Thu	9.71	9.87	9.71	9.85			81.2	81.2	###
2010-Sep-22 Wed	9.73	9.8	###	9.71			###	###	###
2010-Sep-21 Tue	9.88	9.89	9.74	9.76	2,413,679	23,690,259	###	###	0.7
2010-Sep-20 Mon	9.87	9.88	9.74	9.8	1,867,341	###	26.8	26.8	0.7
2010-Sep-17 Fri	9.87	###	9.84	###	4,511,244	22,195,320	65.8	65.8	0.0
2010-Sep-16 Thu	9.81	###	9.73	9.73	3,520,222	17,125,880	###	###	###
2010-Sep-15 Wed	9.7	###	9.7	9.87	4,159,541	20,173,773	81.1	81.1	###
2010-Sep-14 Tue	###	###	###	9.7	4,959,022	0	###	###	0.7
2010-Sep-13 Mon	###	###	9.55	###			###	###	0.0
2010-Sep-10 Fri	9.57	###	9.41	9.49			###	###	0.7
2010-Sep-09 Thu	9.48	###	9.47	9.55			###	###	0.7
2010-Sep-08 Wed	9.41	9.56	###	9.42	2,485,954	###	74.2	74.2	0.7
2010-Sep-07 Tue	9.52	###	###	9.41			25.5	25.5	0.7
2010-Sep-06 Mon	9.78	9.83	###	###			20.2	20.2	0.0
2010-Sep-03 Fri	###	###	9.56	###			###	###	0.0
2010-Sep-02 Thu	###	9.7	###	9.7			72.4	72.4	0.7
2010-Sep-01 Wed	9.54	###	9.45	9.58			###	###	0.7
2010-Aug-31 Tue	9.48	###	###	9.49			71.9	71.9	0.7
2010-Aug-30 Mon	9.5	###	9.44	###	2,949,148	13,919,978	73.2	73.2	0.0
2010-Aug-27 Fri	###	9.51	###	9.42	4,747,524	22,574,476	86.6	86.6	0.7
2010-Aug-26 Thu	###	9.21	9	###			27.4	27.4	0.0
2010-Aug-25 Wed	###	###	###	###			20.8	20.8	0.0
2010-Aug-24 Tue	9.51	9.58	9.43	9.49			39.7	39.7	0.7
2010-Aug-23 Mon	9.5	9.73	9.47	9.55			###	###	0.7
2010-Aug-20 Fri	9.7	9.71	9.48	9.48			15.9	15.9	0.7
2010-Aug-19 Thu	###	###	###	9.56			###	###	0.7
2010-Aug-18 Wed	###	9.28	###	9.27			81.8	81.8	0.7
2010-Aug-17 Tue	###	###	###	###	4,383,380	0	###	###	0.0
2010-Aug-16 Mon	###	###	###	###	2,634,955	0	###	###	0.0
2010-Aug-13 Fri	###	9.25	###	9.23			###	###	###
2010-Aug-12 Thu	8.83	###	8.82	###			###	###	0.0
2010-Aug-11 Wed	8.71	###	8.7	###			93.5	93.5	0.0
2010-Aug-10 Tue	10.25	###	###	###			###	###	0.0
2010-Aug-09 Mon	10.22	###	###	10.28			###	###	0.7
2010-Aug-06 Fri	10.2	###	10.2	###			77.6	77.6	0.0
2010-Aug-05 Thu	###	###	###	10.26	1,389,742	0	25.1	25.1	0.7
2010-Aug-04 Wed	10.26	###	10.2	10.2			29.4	29.4	0.7
2010-Aug-03 Tue	###	###	10.28	###			32.8	32.8	0.0
2010-Aug-02 Mon	10.2	10.21	###	###	828,984	###	###	###	0.0
2010-Jul-30 Fri	###	###	###	###			74.6	74.6	0.0
2010-Jul-29 Thu	###	###	###	###	3,427,971	0	###	###	0.0
2010-Jul-28 Wed	###	###	###	###			###	###	0.0
2010-Jul-27 Tue	###	10.4	###	###	2,172,341	11,296,173	###	###	0.0
2010-Jul-26 Mon	###	10.59	###	###			###	###	0.0
2010-Jul-23 Fri	###	10.51	###	###	2,846,626	###	###	###	0.0
2010-Jul-22 Thu	###	###	###	###	2,065,846	0	###	###	0.0
2010-Jul-21 Wed	10.25	10.28	###	###	2,982,251	15,328,770	###	###	0.0
2010-Jul-20 Tue	10.21	###	###	10.27			###	###	###
2010-Jul-19 Mon	###	10.26	###	###	968,785	###	###	###	0.0
2010-Jul-16 Fri	###	###	10.25	10.25			30.5	30.5	0.7
2010-Jul-15 Thu	10.27	10.4	10.23	10.26			32.8	32.8	0.7
2010-Jul-14 Wed	10.27	###	###	10.27			64.7	64.7	###
2010-Jul-13 Tue	10.44	10.51	###	10.25	2,251,855	###	21.1	21.1	0.7
2010-Jul-12 Mon	###	###	10.44	10.54			###	###	0.8
2010-Jul-09 Fri	10.72	10.74	10.51	###			###	###	0.0
2010-Jul-08 Thu	10.56	###	10.5	###	1,209,445	6,349,586	74.6	74.6	0.0
2010-Jul-07 Wed	10.22	10.4	###	###	2,264,250	###	###	###	0.0
2010-Jul-06 Tue	###	10.25	###	10.22			71.2	71.2	0.7
2010-Jul-05 Mon	###	10.42	###	10.2	1,704,550	###	###	###	0.7
2010-Jul-02 Fri	###	###	###	###			22.6	22.6	0.0
2010-Jul-01 Thu	10.51	###	10.23	###			###	###	0.0
2010-Jun-30 Wed	10.5	###	###	###	1,540,521	0	72.1	72.1	0.0
2010-Jun-29 Tue	10.86	###	###	###	1,107,424	0	28.6	28.6	0.0
2010-Jun-28 Mon	10.85	###	10.7	10.8	1,665,976	8,912,971	###	###	###
2010-Jun-25 Fri	###	###	10.73	10.83	1,937,384	###	26.6	26.6	###
2010-Jun-24 Thu	###	###	###	###	1,345,446	0	###	###	0.0
2010-Jun-23 Wed	11.42	11.5	###	###			###	###	0.0
2010-Jun-22 Tue	###	###	11.47	11.47			###	###	###
2010-Jun-21 Mon	11.58	###	11.46	###			67.6	67.6	0.0
2010-Jun-18 Fri	###	###	###	11.5	1,218,773	0	###	###	###
2010-Jun-17 Thu	11.43	11.54	11.22	###			###	###	0.0
2010-Jun-16 Wed	11.73	11.74	11.47	11.54			###	###	0.8
2010-Jun-15 Tue	###	###	11.49	11.51			###	###	0.8
2010-Jun-11 Fri	###	11.49	###	11.42			###	###	0.8
2010-Jun-10 Thu	###	11.56	###	###	1,955,489	11,302,726	###	###	0.0
2010-Jun-09 Wed	###	###	###	###			###	###	0.0
2010-Jun-08 Tue	###	###	10.89	###	1,821,428	9,917,675	63.5	63.5	0.0
2010-Jun-07 Mon	###	###	10.81	###			###	###	0.0
2010-Jun-04 Fri	###	11.41	###	###	2,321,580	###	81.0	81.0	0.0
2010-Jun-03 Thu	###	11.22	###	11.2			73.7	73.7	0.8
2010-Jun-02 Wed	###	###	10.76	10.79	2,101,488	###	###	###	###
2010-Jun-01 Tue	###	###	10.82	###	1,342,476	###	###	###	0.0
2010-May-31 Mon	10.78	###	10.75	10.81	1,631,158	8,767,474	70.9	70.9	0.8
2010-May-28 Fri	###	###	###	10.87			###	###	###
2010-May-27 Thu	10.52	###	10.52	10.87	2,834,873	###	###	###	###
2010-May-26 Wed	10.8	###	10.52	10.52			22.4	22.4	###
2010-May-25 Tue	10.75	10.81	10.5	10.57	2,291,553	###	###	###	0.8
2010-May-24 Mon	10.79	###	10.54	###			###	###	0.0
2010-May-21 Fri	10.53	###	10.53	10.85			###	###	0.8
2010-May-20 Thu	###	11.28	10.76	10.82	2,951,085	32,520,956	###	###	0.8
2010-May-19 Wed	###	###	###	###			###	###	0.0
2010-May-18 Tue	11.5	11.54	11.22	###			36.9	36.9	0.0
2010-May-17 Mon	11.51	11.55	###	###	1,950,341	###	26.1	26.1	0.0
2010-May-14 Fri	###	###	11.48	11.56			26.5	26.5	0.8
2010-May-13 Thu	11.86	11.88	11.59	11.72	2,149,226	###	###	###	0.8
2010-May-12 Wed	11.43	11.73	###	11.55	2,167,378	12,711,671	77.0	77.0	0.8
2010-May-11 Tue	11.49	11.56	11.21	###	2,223,275	25,311,985	###	###	0.0
2010-May-10 Mon	11.47	11.51	11.29	11.4			16.5	16.5	0.8
2010-May-07 Fri	###	11.45	###	###			###	###	0.0
2010-May-06 Thu	###	11.85	11.44	###			42.4	42.4	0.0
2010-May-05 Wed	11.88	###	###	11.89	1,370,880	0	67.8	67.8	###
2010-May-04 Tue	###	###	11.88	###			85.6	85.6	0.0
2010-May-03 Mon	11.75	###	11.75	11.88	1,437,820	###	81.4	81.4	0.8
2010-Apr-30 Fri	###	###	11.76	11.84			###	###	0.8
2010-Apr-29 Thu	###	12.21	###	###			###	###	0.0
2010-Apr-28 Wed	###	###	###	###			###	###	0.0
2010-Apr-27 Tue	###	###	###	###			22.3	22.3	0.0
2010-Apr-23 Fri	12.48	###	12.43	###	1,636,229	###	###	###	0.0
2010-Apr-22 Thu	###	###	###	12.41	1,080,948	0	###	###	###
2010-Apr-21 Wed	12.48	###	12.4	###	1,250,783	7,754,854	###	###	0.0
2010-Apr-20 Tue	###	12.7	12.29	###	1,618,545	###	17.0	17.0	0.0
2010-Apr-19 Mon	12.52	12.76	12.49	###			###	###	0.0
2010-Apr-16 Fri	###	12.7	12.44	12.57	1,074,276	13,503,649	36.1	36.1	0.9
2010-Apr-15 Thu	12.48	12.57	12.42	12.56	1,183,171	14,783,721	###	###	0.9
2010-Apr-14 Wed	12.45	12.5	###	12.43	962,371	###	32.3	32.3	0.9
2010-Apr-13 Tue	12.56	12.57	12.29	12.42			###	###	0.9
2010-Apr-12 Mon	12.7	12.7	12.48	12.56			25.5	25.5	0.9
2010-Apr-09 Fri	12.7	12.74	12.57	###	1,167,181	14,770,675	28.1	28.1	0.0
2010-Apr-08 Thu	###	12.72	12.56	12.59	1,474,443	18,636,959	34.9	34.9	###
2010-Apr-07 Wed	12.75	###	###	12.72			31.4	31.4	0.9
2010-Apr-06 Tue	12.71	12.77	###	###	1,365,444	8,718,359	###	###	0.0
2010-Apr-01 Thu	12.52	12.73	12.52	###	1,351,147	###	69.8	69.8	0.0
2010-Mar-31 Wed	12.75	12.75	12.51	12.52	1,385,928	17,504,270	###	###	0.9
2010-Mar-30 Tue	12.7	12.8	###	12.76	790,675	5,060,320	74.0	74.0	###
2010-Mar-29 Mon	###	12.78	12.52	12.7	1,606,344	20,320,251	###	###	0.9
2010-Mar-26 Fri	###	###	###	12.57			###	###	0.9
2010-Mar-25 Thu	12.56	12.74	12.45	12.72			81.5	81.5	0.9
2010-Mar-24 Wed	12.55	###	12.52	12.58			76.4	76.4	0.9
2010-Mar-23 Tue	12.47	###	###	12.45			###	###	###
2010-Mar-22 Mon	###	###	12.41	12.47	1,210,941	7,513,888	29.6	29.6	###
2010-Mar-19 Fri	12.46	###	12.42	###			78.3	78.3	0.0
2010-Mar-18 Thu	12.71	12.73	12.21	12.4	3,854,244	48,062,422	14.1	14.1	0.9
2010-Mar-17 Wed	12.5	12.74	12.48	###			###	###	0.0
2010-Mar-16 Tue	###	12.48	12.22	###			73.3	73.3	0.0
2010-Mar-15 Mon	12.26	12.46	###	12.2			39.7	39.7	###
2010-Mar-12 Fri	###	###	###	###			70.0	70.0	0.0
2010-Mar-11 Thu	12.44	12.44	###	###			###	###	0.0
2010-Mar-10 Wed	###	12.45	###	12.44			85.9	85.9	0.9
2010-Mar-09 Tue	###	###	11.85	###			70.8	70.8	0.0
2010-Mar-08 Mon	###	###	###	###			25.1	25.1	0.0
2010-Mar-05 Fri	###	###	###	###	1,980,857	0	67.8	67.8	0.0
2010-Mar-04 Thu	11.86	###	11.73	11.86	1,292,344	###	74.0	74.0	0.8
2010-Mar-03 Wed	###	###	11.77	11.86	1,226,228	7,216,351	26.3	26.3	0.8
2010-Mar-02 Tue	###	###	11.88	###	5,142,224	###	33.9	33.9	0.0
2010-Mar-01 Mon	11.59	###	11.5	###			88.4	88.4	0.0
2010-Feb-26 Fri	11.86	###	###	###			23.4	23.4	0.0
2010-Feb-25 Thu	###	###	11.72	11.8	978,075	###	###	###	0.8
2010-Feb-24 Wed	11.72	###	11.72	###	2,292,425	###	83.6	83.6	0.0
2010-Feb-23 Tue	###	###	11.76	###	1,433,557	###	###	###	0.0
2010-Feb-22 Mon	###	12.2	###	###			69.0	69.0	0.0
2010-Feb-19 Fri	###	###	11.71	11.89	2,336,359	13,679,381	25.3	25.3	###
2010-Feb-18 Thu	###	12.42	###	###	2,189,525	13,596,950	78.2	78.2	0.0
2010-Feb-17 Wed	###	12.2	11.86	###	4,360,474	###	###	###	0.0
2010-Feb-16 Tue	###	###	11.82	11.85	1,788,141	###	27.6	27.6	###
2010-Feb-15 Mon	###	###	11.86	###	717,840	###	###	###	0.0
2010-Feb-12 Fri	11.8	###	11.77	###	5,014,353	###	79.6	79.6	0.0
2010-Feb-11 Thu	11.75	11.84	###	11.73	2,038,048	12,065,244	###	###	0.8
2010-Feb-10 Wed	11.88	###	###	11.73			###	###	0.8
2010-Feb-09 Tue	11.71	###	11.55	###	1,091,441	6,303,071	86.0	86.0	0.0
2010-Feb-08 Mon	11.84	11.89	11.59	11.83			###	###	0.8
2010-Feb-05 Fri	11.7	###	###	11.85			###	###	###
2010-Feb-04 Thu	###	11.85	11.49	11.85			84.6	84.6	###
2010-Feb-03 Wed	###	###	###	11.78			###	###	###
2010-Feb-02 Tue	11.75	11.77	11.41	###			22.6	22.6	0.0
2010-Feb-01 Mon	###	11.89	11.5	###	2,279,640	26,660,389	###	###	0.0
2010-Jan-29 Fri	11.77	11.88	11.52	###			40.1	40.1	0.0
2010-Jan-28 Thu	11.84	###	11.72	###			###	###	0.0
2010-Jan-27 Wed	###	###	###	###			47.1	47.1	0.0
2010-Jan-25 Mon	11.81	###	11.76	###			68.1	68.1	0.0
2010-Jan-22 Fri	11.82	###	11.81	###	4,265,749	25,189,247	###	###	0.0
2010-Jan-21 Thu	12.2	12.25	###	###	2,591,349	###	###	###	0.0
2010-Jan-20 Wed	###	###	###	12.25			36.8	36.8	0.9
2010-Jan-19 Tue	###	###	12.22	12.4	11,197,947	68,419,456	81.0	81.0	0.9
2010-Jan-18 Mon	###	11.7	11.43	11.46			21.2	21.2	0.8
2010-Jan-15 Fri	11.84	11.86	###	###	4,171,270	###	###	###	0.0
2010-Jan-14 Thu	11.75	11.88	###	11.81	2,125,187	###	73.6	73.6	###
2010-Jan-13 Wed	###	11.7	11.53	###	917,148	10,652,674	###	###	0.0
2010-Jan-12 Tue	11.58	11.7	11.5	###			81.0	81.0	0.0
2010-Jan-11 Mon	###	11.86	11.5	11.7			###	###	0.8
2010-Jan-08 Fri	###	11.58	###	11.51			79.2	79.2	0.8
2010-Jan-07 Thu	11.4	11.51	###	###			###	###	0.0
2010-Jan-06 Wed	###	11.5	###	###	1,078,871	###	###	###	0.0
2010-Jan-05 Tue	11.59	###	###	11.41	1,006,820	0	19.3	19.3	###
2010-Jan-04 Mon	11.48	11.57	11.4	11.53			###	###	###
2009-Dec-31 Thu	###	11.46	###	11.45			69.0	69.0	0.8
2009-Dec-30 Wed	11.4	11.48	11.22	###			30.8	30.8	0.0
2009-Dec-29 Tue	11.42	11.5	###	11.41			23.7	23.7	###
2009-Dec-24 Thu	11.28	###	11.2	###			###	###	0.0
2009-Dec-23 Wed	11.25	###	###	11.25	1,021,077	0	62.4	62.4	###
2009-Dec-22 Tue	11.26	11.28	###	11.25	870,489	4,909,557	29.5	29.5	###
2009-Dec-21 Mon	###	11.45	###	11.21			###	###	###
2009-Dec-18 Fri	###	###	###	11.29	4,440,757	0	###	###	###
2009-Dec-17 Thu	###	###	10.81	###			30.9	30.9	0.0
2009-Dec-16 Wed	10.87	###	10.8	###	1,080,125	5,832,675	###	###	0.0
2009-Dec-15 Tue	10.74	###	###	10.81	2,177,379	0	72.4	72.4	0.8
2009-Dec-14 Mon	###	###	###	10.73			24.3	24.3	###
2009-Dec-11 Fri	10.75	###	10.58	10.87	1,596,974	###	###	###	###
2009-Dec-10 Thu	10.7	10.86	10.55	###			32.7	32.7	0.0
2009-Dec-09 Wed	###	10.8	###	10.78			###	###	0.8
2009-Dec-08 Tue	###	###	10.76	10.85	1,111,942	5,982,247	28.7	28.7	0.8
2009-Dec-07 Mon	###	###	###	###	1,573,959	0	###	###	0.0
2009-Dec-04 Fri	###	###	10.83	###	1,627,055	###	###	###	0.0
2009-Dec-03 Thu	10.89	###	10.8	###			69.9	69.9	0.0
2009-Dec-02 Wed	###	###	10.85	10.89			###	###	0.8
2009-Dec-01 Tue	10.75	10.85	10.58	10.79	1,081,145	###	###	###	###
2009-Nov-30 Mon	10.51	10.81	10.44	###			74.2	74.2	0.0
2009-Nov-27 Fri	10.4	10.58	###	###			###	###	0.0
2009-Nov-26 Thu	10.77	10.8	###	###	683,878	3,692,941	###	###	0.0
2009-Nov-25 Wed	###	10.82	10.59	10.82			###	###	0.8
2009-Nov-24 Tue	###	10.74	10.47	###			###	###	0.0
2009-Nov-23 Mon	10.5	###	10.44	10.59			72.5	72.5	###
2009-Nov-20 Fri	10.53	10.59	10.42	10.52	1,012,443	###	36.1	36.1	###
2009-Nov-19 Thu	10.7	10.83	10.49	###			###	###	0.0
2009-Nov-18 Wed	10.84	10.87	10.59	###			###	###	0.0
2009-Nov-17 Tue	###	###	10.81	10.85	1,689,359	9,130,985	35.7	35.7	0.8
2009-Nov-16 Mon	###	###	###	###			###	###	0.0
2009-Nov-13 Fri	###	###	10.78	###	1,723,856	9,291,583	###	###	0.0
2009-Nov-12 Thu	10.89	###	10.81	###	3,633,546	###	###	###	0.0
2009-Nov-11 Wed	###	###	10.72	10.8			27.6	27.6	###
2009-Nov-10 Tue	10.74	10.86	###	10.78			72.0	72.0	0.8
2009-Nov-09 Mon	###	10.53	10.27	10.5			###	###	0.8
2009-Nov-06 Fri	10.4	10.49	###	###			24.6	24.6	0.0
2009-Nov-05 Thu	10.5	10.5	###	10.29	1,155,422	###	27.0	27.0	###
2009-Nov-04 Wed	###	10.7	###	###	1,296,371	6,935,584	20.8	20.8	0.0
2009-Nov-03 Tue	10.5	10.73	###	###			###	###	0.0
2009-Nov-02 Mon	###	###	###	###	2,393,158	0	###	###	0.0
2009-Oct-30 Fri	10.73	###	###	###			78.0	78.0	0.0
2009-Oct-29 Thu	10.51	10.74	10.45	###			###	###	0.0
2009-Oct-28 Wed	10.77	###	10.58	10.7	2,631,442	13,920,328	44.2	44.2	0.8
2009-Oct-27 Tue	10.77	###	10.74	10.75			###	###	0.8
2009-Oct-26 Mon	###	###	10.56	10.89			85.5	85.5	0.8
2009-Oct-23 Fri	10.79	###	###	10.72			###	###	0.8
2009-Oct-22 Thu	10.88	10.89	10.57	10.7	1,960,829	###	25.3	25.3	0.8
2009-Oct-21 Wed	10.88	###	###	10.88			67.4	67.4	0.8
2009-Oct-20 Tue	11.2	11.26	###	###			###	###	0.0
2009-Oct-19 Mon	11.2	11.24	###	###	1,542,625	8,669,552	###	###	0.0
2009-Oct-16 Fri	11.25	11.27	###	11.21			###	###	###
2009-Oct-15 Thu	11.25	11.28	###	11.25			###	###	###
2009-Oct-14 Wed	###	###	###	###			###	###	0.0
2009-Oct-13 Tue	###	###	###	###	3,264,824	0	32.7	32.7	0.0
2009-Oct-12 Mon	###	###	10.89	###	2,297,684	12,510,889	32.0	32.0	0.0
2009-Oct-09 Fri	###	11.25	###	###			###	###	0.0
2009-Oct-08 Thu	###	11.23	10.88	###			###	###	0.0
2009-Oct-07 Wed	###	###	10.8	###			###	###	0.0
2009-Oct-06 Tue	###	11.23	10.86	###			###	###	0.0
2009-Oct-05 Mon	###	11.24	10.84	###	880,145	###	###	###	0.0
2009-Oct-02 Fri	###	###	###	10.86			###	###	0.8
2009-Oct-01 Thu	###	11.22	10.87	###	3,269,526	###	22.7	22.7	0.0
2009-Sep-30 Wed	###	11.2	###	###			###	###	0.0
2009-Sep-29 Tue	###	###	10.86	11.2	2,456,372	###	###	###	0.8
2009-Sep-28 Mon	###	###	10.7	10.74	1,444,054	7,725,688	###	###	0.8
2009-Sep-25 Fri	###	###	###	11.2			71.1	71.1	0.8
2009-Sep-24 Thu	###	11.21	###	###	1,592,320	8,924,953	###	###	0.0
2009-Sep-23 Wed	###	11.29	###	###			74.6	74.6	0.0
2009-Sep-22 Tue	10.54	###	10.54	###	2,359,386	###	89.3	89.3	0.0
2009-Sep-21 Mon	10.55	10.82	10.53	10.55			71.9	71.9	###
2009-Sep-18 Fri	10.71	10.71	10.41	10.49	3,712,054	###	19.4	19.4	###
2009-Sep-17 Thu	10.59	###	10.5	10.77			###	###	###
2009-Sep-16 Wed	###	10.5	10.28	10.5			###	###	0.8
2009-Sep-15 Tue	###	10.24	###	###			73.5	73.5	0.0
2009-Sep-14 Mon	10.26	###	###	###			30.9	30.9	0.0
2009-Sep-11 Fri	###	###	10.26	###	2,099,822	10,772,086	###	###	0.0
2009-Sep-10 Thu	###	10.7	###	10.59	2,346,886	12,555,840	###	###	###
2009-Sep-09 Wed	10.25	###	###	###	3,063,022	0	74.1	74.1	0.0
2009-Sep-08 Tue	###	###	###	10.2			###	###	0.7
2009-Sep-07 Mon	10.27	###	9.86	###	5,643,372	27,821,823	17.5	17.5	0.0
2009-Sep-04 Fri	10.2	10.24	###	10.2	2,013,223	###	68.7	68.7	0.7
2009-Sep-03 Thu	###	10.24	###	###	2,722,254	13,937,940	63.4	63.4	0.0
2009-Sep-02 Wed	###	###	###	###	1,894,175	0	###	###	0.0
2009-Sep-01 Tue	###	10.21	###	###			69.8	69.8	0.0
2009-Aug-31 Mon	###	10.2	###	###	2,587,524	13,196,372	77.0	77.0	0.0
2009-Aug-28 Fri	###	###	###	###			###	###	0.0
2009-Aug-27 Thu	###	###	###	###			###	###	0.0
2009-Aug-26 Wed	###	###	###	###	2,506,583	0	61.8	61.8	0.0
2009-Aug-25 Tue	###	10.22	###	###			30.9	30.9	0.0
2009-Aug-24 Mon	###	###	###	###	2,813,489	0	69.1	69.1	0.0
2009-Aug-21 Fri	###	###	9.8	###	1,432,620	###	43.3	43.3	0.0
2009-Aug-20 Thu	###	###	9.76	###			74.2	74.2	0.0
2009-Aug-19 Wed	###	###	9.83	9.85			20.6	20.6	###
2009-Aug-18 Tue	9.81	###	9.75	###	2,493,884	12,157,684	###	###	0.0
2009-Aug-17 Mon	###	10.29	###	###	2,087,974	10,742,626	###	###	0.0
2009-Aug-14 Fri	10.42	10.44	###	###	2,637,780	###	18.9	18.9	0.0
2009-Aug-13 Thu	###	10.48	###	###			68.7	68.7	0.0
2009-Aug-12 Wed	###	###	9.76	###			73.6	73.6	0.0
2009-Aug-11 Tue	###	###	9.84	###	1,653,024	8,132,878	###	###	0.0
2009-Aug-10 Mon	###	###	###	###			80.9	80.9	0.0
2009-Aug-07 Fri	9.76	###	###	###			80.3	80.3	0.0
2009-Aug-06 Thu	###	9.85	9.51	9.85			###	###	###
2009-Aug-05 Wed	9.85	9.86	###	###	8,161,974	###	###	###	0.0
2009-Aug-04 Tue	9.83	###	9.82	###			###	###	0.0
2009-Aug-03 Mon	9.81	9.81	9.54	###	1,591,358	15,396,388	###	###	0.0
2009-Jul-31 Fri	9.45	###	9.41	9.83	4,327,753	20,362,077	###	###	0.7
2009-Jul-30 Thu	###	###	###	9.29			###	###	###
2009-Jul-29 Wed	9.24	9.25	###	###	1,157,451	###	18.5	18.5	0.0
2009-Jul-28 Tue	###	9.24	###	###	1,183,241	5,466,573	###	###	0.0
2009-Jul-27 Mon	###	###	###	###	1,402,823	0	###	###	0.0
2009-Jul-24 Fri	###	###	8.89	###			19.0	19.0	0.0
2009-Jul-23 Thu	9.22	9.24	8.84	###	2,330,478	21,067,521	14.6	14.6	0.0
2009-Jul-22 Wed	###	9.28	###	###	747,450	###	###	###	0.0
2009-Jul-21 Tue	###	9.25	###	###	631,481	###	31.2	31.2	0.0
2009-Jul-20 Mon	9.22	9.23	###	###	877,174	4,048,158	26.0	26.0	0.0
2009-Jul-17 Fri	###	9.2	###	###	1,104,654	###	###	###	0.0
2009-Jul-16 Thu	9.21	9.27	###	9.25	1,569,423	7,274,275	73.1	73.1	###
2009-Jul-15 Wed	###	###	###	###	1,914,658	0	###	###	0.0
2009-Jul-14 Tue	###	8.7	8.55	###			64.7	64.7	0.0
2009-Jul-13 Mon	8.56	###	8.49	8.5	842,242	###	37.7	37.7	0.6
2009-Jul-10 Fri	8.59	###	8.48	###	671,750	2,848,220	69.7	69.7	0.0
2009-Jul-09 Thu	###	###	8.51	8.56	1,267,977	5,395,242	###	###	###
2009-Jul-08 Wed	8.55	###	8.51	###			77.2	77.2	0.0
2009-Jul-07 Tue	8.72	8.72	8.54	###	763,023	6,584,888	38.5	38.5	0.0
2009-Jul-06 Mon	###	8.76	###	###			39.5	39.5	0.0
2009-Jul-03 Fri	###	8.7	8.5	###	1,296,950	11,153,770	###	###	0.0
2009-Jul-02 Thu	9	###	8.74	8.77			###	###	###
2009-Jul-01 Wed	8.82	###	###	8.84			###	###	###
2009-Jun-30 Tue	###	###	8.89	###	1,918,628	###	76.8	76.8	0.0
2009-Jun-29 Mon	8.77	###	8.73	8.8			###	###	0.6
2009-Jun-26 Fri	8.81	###	###	###	1,424,187	0	21.3	21.3	0.0
2009-Jun-25 Thu	###	8.73	###	8.73	1,079,841	###	###	###	###
2009-Jun-24 Wed	8.5	###	8.46	8.55	2,165,886	###	###	###	###
2009-Jun-23 Tue	###	###	8.45	###			###	###	0.0
2009-Jun-22 Mon	8.71	8.72	###	###			###	###	0.0
2009-Jun-19 Fri	###	8.77	###	###	1,986,756	8,711,925	###	###	0.0
2009-Jun-18 Thu	###	8.74	8.53	8.54			32.1	32.1	###
2009-Jun-17 Wed	8.82	8.88	###	###			###	###	0.0
2009-Jun-16 Tue	###	8.88	###	8.78			83.1	83.1	0.6
2009-Jun-15 Mon	8.74	8.88	###	8.7			###	###	###
2009-Jun-12 Fri	8.8	8.88	8.71	8.75	1,833,959	###	30.7	30.7	0.6
2009-Jun-11 Thu	8.89	###	8.76	8.76	1,718,254	7,525,952	###	###	0.6
2009-Jun-10 Wed	###	9	8.79	###	2,238,951	###	28.0	28.0	0.0
2009-Jun-09 Tue	9	###	###	###			77.3	77.3	0.0
2009-Jun-05 Fri	###	9.25	###	###			###	###	0.0
2009-Jun-04 Thu	###	###	###	9			36.1	36.1	0.6
2009-Jun-03 Wed	9.21	###	###	###			25.0	25.0	0.0
2009-Jun-02 Tue	###	9.28	###	9.24	1,526,745	###	###	###	###
2009-Jun-01 Mon	###	###	8.78	###			###	###	0.0
2009-May-29 Fri	8.76	###	###	8.85	4,838,326	0	###	###	0.6
2009-May-28 Thu	###	9	8.87	###			28.3	28.3	0.0
2009-May-27 Wed	9.23	9.23	###	###	3,338,821	15,408,658	30.2	30.2	0.0
2009-May-26 Tue	###	9.2	8.76	###	2,142,880	###	###	###	0.0
2009-May-25 Mon	###	###	###	###	2,163,742	0	###	###	0.0
2009-May-22 Fri	8.57	###	8.44	###	4,523,974	19,091,170	74.1	74.1	0.0
2009-May-21 Thu	8.42	8.73	###	###	1,565,689	###	83.0	83.0	0.0
2009-May-20 Wed	8.45	8.58	###	8.5			###	###	0.6
2009-May-19 Tue	8.8	8.86	8.49	8.51	2,158,944	###	17.5	17.5	0.6
2009-May-18 Mon	8.77	8.78	###	8.7	628,646	2,759,755	###	###	###
2009-May-15 Fri	8.89	###	8.74	8.81			###	###	###
2009-May-14 Thu	8.7	8.78	8.42	8.72			82.1	82.1	0.6
2009-May-13 Wed	8.84	###	8.72	8.75	1,120,850	###	###	###	0.6
2009-May-12 Tue	###	###	8.55	###	3,153,042	13,479,254	74.6	74.6	0.0
2009-May-11 Mon	###	###	###	8.7			###	###	###
2009-May-08 Fri	9.2	9.27	###	###			25.9	25.9	0.0
2009-May-07 Thu	9.4	9.51	###	9.29			23.5	23.5	###
2009-May-06 Wed	9.44	9.7	###	9.55			###	###	0.7
2009-May-05 Tue	9.52	###	###	9.49	2,367,576	0	###	###	0.7
2009-May-04 Mon	###	9.58	###	9.56	1,250,044	###	###	###	0.7
2009-May-01 Fri	###	9.24	###	###			###	###	0.0
2009-Apr-30 Thu	###	9.24	###	###	1,325,276	6,122,775	###	###	0.0
2009-Apr-29 Wed	###	###	8.74	###			###	###	0.0
2009-Apr-28 Tue	8.83	###	8.78	###			###	###	0.0
2009-Apr-27 Mon	###	###	###	###	871,876	0	###	###	0.0
2009-Apr-24 Fri	###	###	8.86	9	1,771,482	###	###	###	0.6
2009-Apr-23 Thu	###	###	8.89	9	2,599,971	11,556,871	69.8	69.8	0.6
2009-Apr-22 Wed	###	###	8.73	8.87			###	###	###
2009-Apr-21 Tue	###	###	8.52	###			91.3	91.3	0.0
2009-Apr-20 Mon	###	###	###	###			###	###	0.0
2009-Apr-17 Fri	###	9.24	###	###			70.6	70.6	0.0
2009-Apr-16 Thu	###	###	###	###			65.3	65.3	0.0
2009-Apr-15 Wed	###	###	8.86	###	1,500,383	###	###	###	0.0
2009-Apr-14 Tue	###	###	###	###	1,385,347	0	###	###	0.0
2009-Apr-09 Thu	8.75	###	8.73	###	976,928	###	72.5	72.5	0.0
2009-Apr-08 Wed	8.53	8.77	8.43	###	1,821,742	15,666,981	###	###	0.0
2009-Apr-07 Tue	8.81	8.89	8.54	8.7	3,353,674	###	32.9	32.9	###
2009-Apr-06 Mon	8.74	###	###	###			78.4	78.4	0.0
2009-Apr-03 Fri	8.7	8.83	###	8.72	1,578,220	6,967,841	68.0	68.0	0.6
2009-Apr-02 Thu	###	###	###	8.7	2,102,044	0	13.1	13.1	###
2009-Apr-01 Wed	###	8.84	8.48	8.82			82.2	82.2	###
2009-Mar-31 Tue	8.75	###	###	8.78			66.5	66.5	0.6
2009-Mar-30 Mon	8.73	###	###	###	1,082,358	0	81.9	81.9	0.0
2009-Mar-27 Fri	###	###	8.7	8.75			###	###	0.6
2009-Mar-26 Thu	8.74	###	###	###			72.4	72.4	0.0
2009-Mar-25 Wed	8.87	8.87	8.55	8.7	2,664,547	###	17.6	17.6	###
2009-Mar-24 Tue	###	###	###	###			###	###	0.0
2009-Mar-23 Mon	8.26	8.54	8.24	8.54			###	###	###
2009-Mar-20 Fri	8.25	###	###	###			###	###	0.0
2009-Mar-19 Thu	8.2	###	###	8.29	6,284,787	0	72.9	72.9	0.6
2009-Mar-18 Wed	###	###	###	###	2,960,685	0	###	###	0.0
2009-Mar-17 Tue	7.8	###	7.8	###			71.3	71.3	0.0
2009-Mar-16 Mon	7.53	###	7.45	###			###	###	0.0
2009-Mar-13 Fri	7.55	7.55	7.41	7.54	1,529,056	###	###	###	0.5
2009-Mar-12 Thu	7.42	7.52	###	7.42	1,467,142	5,516,453	###	###	0.5
2009-Mar-11 Wed	###	7.71	7.41	7.5	1,908,956	###	###	###	0.5
2009-Mar-10 Tue	###	7.5	###	7.5	1,433,676	5,376,285	###	###	0.5
2009-Mar-09 Mon	###	7.51	###	7.45			78.3	78.3	0.5
2009-Mar-06 Fri	###	7.53	###	###			###	###	0.0
2009-Mar-05 Thu	7.22	7.55	7.22	7.49	2,328,027	17,192,479	87.5	87.5	###
2009-Mar-04 Wed	###	###	###	7.23			###	###	###
2009-Mar-03 Tue	###	7.2	6.85	###			###	###	0.0
2009-Mar-02 Mon	###	###	###	###	1,634,524	0	###	###	0.0
2009-Feb-27 Fri	###	###	6.87	###			###	###	0.0
2009-Feb-26 Thu	###	7.25	###	###			###	###	0.0
2009-Feb-25 Wed	###	7.22	###	###	2,071,172	###	37.7	37.7	0.0
2009-Feb-24 Tue	7.24	7.49	###	###	1,603,344	6,004,523	33.1	33.1	0.0
2009-Feb-23 Mon	###	7.29	###	7.23	1,870,981	6,819,725	82.0	82.0	###
2009-Feb-20 Fri	###	###	###	7.28			36.7	36.7	0.5
2009-Feb-19 Thu	###	7.54	###	7.46	2,573,057	9,700,424	76.5	76.5	0.5
2009-Feb-18 Wed	###	7.22	###	7.22			76.6	76.6	0.5
2009-Feb-17 Tue	7.58	7.58	7.21	###	2,072,587	15,326,780	18.9	18.9	0.0
2009-Feb-16 Mon	7.48	7.7	###	###	1,674,274	6,445,954	81.8	81.8	0.0
2009-Feb-13 Fri	7.49	###	7.44	7.55	2,172,382	###	###	###	###
2009-Feb-12 Thu	###	###	###	7.53	3,200,242	0	###	###	0.5
2009-Feb-11 Wed	6.85	7.28	6.82	7.2			###	###	0.5
2009-Feb-10 Tue	6.73	6.77	6.51	6.52	3,776,229	###	17.8	17.8	0.5
2009-Feb-09 Mon	###	6.7	6.54	###	4,445,625	###	###	###	0.0
2009-Feb-06 Fri	6.78	6.83	6.59	###			19.9	19.9	0.0
2009-Feb-05 Thu	6.46	###	6.46	6.56			81.8	81.8	0.5
2009-Feb-04 Wed	###	###	6.45	6.49			###	###	###
2009-Feb-03 Tue	###	###	6.79	6.8			13.5	13.5	0.5
2009-Feb-02 Mon	###	7.29	###	###			###	###	0.0
2009-Jan-30 Fri	###	7.25	6.84	7.25	2,266,370	15,966,576	###	###	0.5
2009-Jan-29 Thu	6.81	###	###	###	1,543,672	0	###	###	0.0
2009-Jan-28 Wed	###	6.85	6.56	6.73	2,002,922	###	###	###	###
2009-Jan-27 Tue	###	6.73	6.56	###			76.3	76.3	0.0
2009-Jan-23 Fri	###	###	6.41	6.58			###	###	0.5
2009-Jan-22 Thu	###	6.71	6.44	###			35.8	35.8	0.0
2009-Jan-21 Wed	6.8	6.87	###	6.7	2,547,359	8,750,178	###	###	0.5
2009-Jan-20 Tue	###	7.24	6.87	###	1,693,177	###	###	###	0.0
2009-Jan-19 Mon	7.49	7.5	###	###	2,010,270	###	11.6	11.6	0.0
2009-Jan-16 Fri	7.75	7.75	7.42	7.59			###	###	0.5
2009-Jan-15 Thu	7.58	7.59	7.26	7.45	1,508,629	11,201,570	###	###	0.5
2009-Jan-14 Wed	###	7.74	###	7.71			92.3	92.3	###
2009-Jan-13 Tue	7.4	7.48	7.24	7.41			###	###	###
2009-Jan-12 Mon	###	7.43	7.27	###	615,854	4,526,526	###	###	0.0
2009-Jan-09 Fri	###	7.5	7.28	7.5			###	###	0.5
2009-Jan-08 Thu	7.42	###	###	###			29.3	29.3	0.0
2009-Jan-07 Wed	###	###	7.57	###	1,182,253	4,474,827	###	###	0.0
2009-Jan-06 Tue	7.7	###	###	###			82.3	82.3	0.0
2009-Jan-05 Mon	7.84	###	7.5	7.5	738,342	2,768,782	###	###	0.5
2009-Jan-02 Fri	7.8	7.89	###	7.79	331,246	###	###	###	###
2008-Dec-31 Wed	###	###	###	7.8			###	###	0.6
2008-Dec-30 Tue	7.42	7.7	7.4	7.59			###	###	0.5
2008-Dec-29 Mon	7.85	###	7.26	7.5	751,323	###	9.2	9.2	0.5
2008-Dec-24 Wed	7.4	7.73	7.4	###	527,921	3,993,722	85.4	85.4	0.0
2008-Dec-23 Tue	###	7.5	###	7.46	691,173	###	79.7	79.7	0.5
2008-Dec-22 Mon	###	###	###	7.27			###	###	###
2008-Dec-19 Fri	###	7.5	6.82	###			91.1	91.1	0.0
2008-Dec-18 Thu	6.8	###	###	###	4,367,048	0	78.9	78.9	0.0
2008-Dec-17 Wed	7.24	7.26	6.81	###			###	###	0.0
2008-Dec-16 Tue	###	###	###	###	1,137,128	0	###	###	0.0
2008-Dec-15 Mon	###	7.28	###	###	1,167,383	4,249,274	76.1	76.1	0.0
2008-Dec-12 Fri	6.86	###	###	###			78.6	78.6	0.0
2008-Dec-11 Thu	###	###	6.76	###	1,506,056	###	35.1	35.1	0.0
2008-Dec-10 Wed	###	###	###	7.2			###	###	0.5
2008-Dec-09 Tue	###	7.24	6.79	###			81.3	81.3	0.0
2008-Dec-08 Mon	7	###	###	###	1,602,442	0	###	###	0.0
2008-Dec-05 Fri	6.73	###	###	6.85			83.3	83.3	###
2008-Dec-04 Thu	6.77	6.87	###	6.79	2,415,955	###	82.3	82.3	0.5
2008-Dec-03 Wed	###	6.72	###	6.57	3,416,185	11,478,381	###	###	###
2008-Dec-02 Tue	###	###	###	###			###	###	0.0
2008-Dec-01 Mon	6.5	###	6.5	6.55	960,474	3,121,540	###	###	0.5
2008-Nov-28 Fri	6.49	###	###	6.59			###	###	###
2008-Nov-27 Thu	6.7	6.71	6.28	6.4			###	###	0.5
2008-Nov-26 Wed	###	###	6.51	###			###	###	0.0
2008-Nov-25 Tue	###	###	###	6.84			24.4	24.4	0.5
2008-Nov-24 Mon	6.73	6.89	6.55	6.74			77.0	77.0	###
2008-Nov-21 Fri	6.42	###	6.4	6.79	2,885,576	9,233,843	83.4	83.4	0.5
2008-Nov-20 Thu	###	6.78	6.53	###	2,799,242	18,628,955	78.2	78.2	0.0
2008-Nov-19 Wed	6.89	###	###	6.8			44.3	44.3	0.5
2008-Nov-18 Tue	###	7	6.83	###	3,468,422	###	87.1	87.1	0.0
2008-Nov-17 Mon	###	###	6.85	###	2,108,520	7,221,681	###	###	0.0
2008-Nov-14 Fri	###	###	7	###			32.7	32.7	0.0
2008-Nov-13 Thu	6.56	###	6.41	6.78			###	###	0.5
2008-Nov-12 Wed	###	###	6.74	6.85			###	###	###
2008-Nov-11 Tue	7.51	7.56	###	###			22.5	22.5	0.0
2008-Nov-10 Mon	###	###	7.79	7.79	1,226,720	4,778,074	###	###	###
2008-Nov-07 Fri	###	###	7.77	7.86	4,192,842	###	###	###	###
2008-Nov-06 Thu	###	###	###	###			81.2	81.2	0.0
2008-Nov-05 Wed	8.86	8.86	###	8.45			###	###	###
2008-Nov-04 Tue	8.5	8.82	8.49	8.7			78.2	78.2	###
2008-Nov-03 Mon	8.47	8.8	8.4	8.8			###	###	0.6
2008-Oct-31 Fri	###	8.4	###	8.4			63.5	63.5	###
2008-Oct-30 Thu	8.2	8.43	8.2	8.26	2,896,173	24,081,678	###	###	0.6
2008-Oct-29 Wed	###	###	###	8.5	1,384,884	0	###	###	0.6
2008-Oct-28 Tue	8.4	8.53	8.2	###			43.6	43.6	0.0
2008-Oct-27 Mon	8.79	###	8.47	8.84			84.4	84.4	###
2008-Oct-24 Fri	8	###	###	8.5	3,041,873	0	###	###	0.6
2008-Oct-23 Thu	###	###	###	###	1,653,623	0	###	###	0.0
2008-Oct-22 Wed	7.84	###	7.43	7.59	2,506,027	###	###	###	0.5
2008-Oct-21 Tue	###	###	###	###	1,248,580	0	74.6	74.6	0.0
2008-Oct-20 Mon	###	7.88	###	7.88	1,767,728	6,964,848	86.6	86.6	0.6
2008-Oct-17 Fri	###	###	7.24	###	1,394,280	###	###	###	0.0
2008-Oct-16 Thu	8	###	7.42	###	1,956,542	7,258,770	###	###	0.0
2008-Oct-15 Wed	8.5	8.5	###	8.41	1,646,741	6,998,649	###	###	###
2008-Oct-14 Tue	###	###	###	8.54			###	###	###
2008-Oct-13 Mon	###	8.25	7.77	8.25			75.4	75.4	###
2008-Oct-10 Fri	###	###	7.71	7.76			###	###	0.6
2008-Oct-09 Thu	###	8.53	###	8.46			###	###	0.6
2008-Oct-08 Wed	###	###	###	###	2,071,556	0	###	###	0.0
2008-Oct-07 Tue	9	###	###	###	1,294,848	0	67.8	67.8	0.0
2008-Oct-06 Mon	###	###	###	9.24			###	###	###
2008-Oct-03 Fri	9.25	###	9.2	###	836,321	3,847,076	###	###	0.0
2008-Oct-02 Thu	9.29	###	9.29	###	1,547,321	###	###	###	0.0
2008-Oct-01 Wed	9.29	###	9.25	###	3,124,623	14,451,381	###	###	0.0
2008-Sep-30 Tue	###	###	8.79	###			75.3	75.3	0.0
2008-Sep-29 Mon	###	9.29	###	9.29			88.0	88.0	###
2008-Sep-26 Fri	###	###	9	###	1,498,125	###	###	###	0.0
2008-Sep-25 Thu	###	###	###	###	1,218,576	0	81.4	81.4	0.0
2008-Sep-24 Wed	###	###	###	###	1,296,484	0	88.2	88.2	0.0
2008-Sep-23 Tue	###	8.83	###	8.7	1,975,985	8,723,973	74.5	74.5	###
2008-Sep-22 Mon	###	###	8.72	8.85	3,323,840	14,491,942	29.1	29.1	0.6
2008-Sep-19 Fri	8.78	###	###	###	2,527,085	0	###	###	0.0
2008-Sep-18 Thu	8.8	8.87	8.7	8.8	4,519,086	39,700,170	###	###	0.6
2008-Sep-17 Wed	9	###	8.86	###	3,102,774	13,745,288	###	###	0.0
2008-Sep-16 Tue	###	8.89	###	8.85	2,682,656	###	###	###	0.6
2008-Sep-15 Mon	9	###	8.78	###	1,610,929	7,071,978	47.1	47.1	0.0
2008-Sep-12 Fri	9.29	###	###	###	1,780,254	0	24.9	24.9	0.0
2008-Sep-11 Thu	9.2	9.21	###	###	3,592,359	###	40.8	40.8	0.0
2008-Sep-10 Wed	###	9.27	###	9.2	2,264,183	10,494,488	86.1	86.1	0.7
2008-Sep-09 Tue	###	###	9	###	1,167,759	###	###	###	0.0
2008-Sep-08 Mon	###	###	8.87	###	1,924,422	###	77.1	77.1	0.0
2008-Sep-05 Fri	8.88	###	8.86	###	1,710,078	7,575,645	###	###	0.0
2008-Sep-04 Thu	9.42	9.42	###	###			19.0	19.0	0.0
2008-Sep-03 Wed	9.2	###	###	###			82.8	82.8	0.0
2008-Sep-02 Tue	###	###	###	###			###	###	0.0
2008-Sep-01 Mon	###	9.25	###	9	581,879	###	67.8	67.8	0.6
2008-Aug-29 Fri	###	###	###	###			###	###	0.0
2008-Aug-28 Thu	###	9	###	###			69.4	69.4	0.0
2008-Aug-27 Wed	###	###	8.78	###			###	###	0.0
2008-Aug-26 Tue	8.75	8.86	###	8.86			72.4	72.4	0.6
2008-Aug-25 Mon	8.89	###	8.75	8.82	1,918,088	###	25.7	25.7	###
2008-Aug-22 Fri	###	###	8.73	8.8			17.8	17.8	0.6
2008-Aug-21 Thu	###	###	8.8	###	2,136,626	9,401,154	###	###	0.0
2008-Aug-20 Wed	###	###	###	###			75.0	75.0	0.0
2008-Aug-19 Tue	###	###	8.82	###	2,809,626	12,390,450	###	###	0.0
2008-Aug-18 Mon	8.8	8.89	8.76	8.89			75.5	75.5	###
2008-Aug-15 Fri	9	###	8.78	8.83			###	###	###
2008-Aug-14 Thu	###	9.26	###	###	2,791,685	###	22.3	22.3	0.0
2008-Aug-13 Wed	###	9.49	###	9.46			###	###	0.7
2008-Aug-12 Tue	9.84	###	9.74	###			###	###	0.0
2008-Aug-11 Mon	###	###	9.58	9.75	2,001,972	9,589,445	###	###	###
2008-Aug-08 Fri	###	9.75	9.21	###			82.1	82.1	0.0
2008-Aug-07 Thu	9.25	###	###	9.4	2,365,843	0	###	###	###
2008-Aug-06 Wed	###	9.4	###	###	2,263,042	###	74.8	74.8	0.0
2008-Aug-05 Tue	###	8.78	8.55	###			###	###	0.0
2008-Aug-04 Mon	8.85	9	8.81	8.82	1,320,043	11,754,982	###	###	###
2008-Aug-01 Fri	8.71	8.88	###	8.71	937,271	4,161,483	74.2	74.2	0.6
2008-Jul-31 Thu	###	###	8.57	8.75	1,067,240	4,573,123	###	###	0.6
2008-Jul-30 Wed	8.7	###	8.58	8.79	1,060,649	4,550,184	73.6	73.6	0.6
2008-Jul-29 Tue	8.58	8.73	###	8.51			###	###	0.6
2008-Jul-28 Mon	8.5	8.86	8.5	8.84			92.1	92.1	###
2008-Jul-25 Fri	8.8	###	8.5	8.56			###	###	###
2008-Jul-24 Thu	9	###	8.86	###	1,336,948	5,922,679	73.1	73.1	0.0
2008-Jul-23 Wed	###	9.23	8.89	###			75.7	75.7	0.0
2008-Jul-22 Tue	###	###	8.75	###	828,389	###	28.4	28.4	0.0
2008-Jul-21 Mon	8.88	###	###	###			###	###	0.0
2008-Jul-18 Fri	###	8.76	8.52	###			76.9	76.9	0.0
2008-Jul-17 Thu	8.75	###	8.41	8.52	1,423,455	5,985,628	18.2	18.2	0.6
2008-Jul-16 Wed	8.52	###	###	###	1,757,374	0	75.7	75.7	0.0
2008-Jul-15 Tue	###	###	###	8.45	1,116,523	0	86.1	86.1	###
2008-Jul-14 Mon	8.41	###	###	###			###	###	0.0
2008-Jul-11 Fri	8.22	8.4	###	###			76.2	76.2	0.0
2008-Jul-10 Thu	8.4	8.42	###	###	2,031,781	###	###	###	0.0
2008-Jul-09 Wed	8.48	###	###	8.48	2,490,477	0	###	###	0.6
2008-Jul-08 Tue	8.54	###	###	###			34.2	34.2	0.0
2008-Jul-07 Mon	8.5	###	8.49	###			83.4	83.4	0.0
2008-Jul-04 Fri	8.53	8.71	8.43	###	2,100,581	18,001,979	72.5	72.5	0.0
2008-Jul-03 Thu	8.75	8.75	8.4	8.53	2,050,350	17,581,751	29.7	29.7	###
2008-Jul-02 Wed	9	###	###	8.8			###	###	0.6
2008-Jul-01 Tue	###	9.4	###	###	2,607,924	12,257,242	###	###	0.0
2008-Jun-30 Mon	9.45	9.54	###	9.21			27.5	27.5	0.7
2008-Jun-27 Fri	9.4	###	###	9.5			###	###	0.7
2008-Jun-26 Thu	###	9.79	9.55	###			64.1	64.1	0.0
2008-Jun-25 Wed	###	9.54	###	9.46	3,082,245	###	###	###	0.7
2008-Jun-24 Tue	8.85	###	8.81	9	1,392,986	###	80.2	80.2	0.6
2008-Jun-23 Mon	###	###	8.7	8.8	2,365,354	10,289,289	29.6	29.6	0.6
2008-Jun-20 Fri	###	###	8.81	###			73.8	73.8	0.0
2008-Jun-19 Thu	8.8	###	8.73	###	3,631,744	###	82.8	82.8	0.0
2008-Jun-18 Wed	8.52	8.87	###	8.84			86.2	86.2	###
2008-Jun-17 Tue	8.58	###	8.45	8.52	2,162,224	###	###	###	0.6
2008-Jun-16 Mon	8.4	8.77	8.4	###	1,385,955	11,898,423	###	###	0.0
2008-Jun-13 Fri	8.45	###	###	###	2,118,083	0	38.0	38.0	0.0
2008-Jun-12 Thu	###	8.74	8.45	8.55			###	###	###
2008-Jun-11 Wed	8.7	8.88	###	8.75	2,068,923	###	###	###	0.6
2008-Jun-10 Tue	###	###	8.57	8.75			24.3	24.3	0.6
2008-Jun-06 Fri	9.24	9.28	###	###			###	###	0.0
2008-Jun-05 Thu	9.23	9.41	###	9.22			44.9	44.9	0.7
2008-Jun-04 Wed	###	###	9.28	9.28			###	###	0.7
2008-Jun-03 Tue	9.7	9.77	9.59	9.74	938,354	###	79.8	79.8	0.7
2008-Jun-02 Mon	9.51	9.8	9.51	9.7	897,889	###	###	###	0.7
2008-May-30 Fri	9.55	9.78	9.46	9.54	2,148,559	###	34.4	34.4	###
2008-May-29 Thu	9.43	9.55	9.25	9.43	1,473,453	13,850,458	66.4	66.4	###
2008-May-28 Wed	9.59	###	9.42	9.51	1,219,348	5,743,129	###	###	###
2008-May-27 Tue	9.78	9.83	###	###	1,254,840	###	###	###	0.0
2008-May-26 Mon	###	###	9.71	9.74			22.3	22.3	0.7
2008-May-23 Fri	9.58	###	9.54	###			###	###	0.0
2008-May-22 Thu	###	9.49	###	9.49	2,035,940	###	###	###	0.7
2008-May-21 Wed	###	###	###	###			68.0	68.0	0.0
2008-May-20 Tue	###	9.25	###	9.23			###	###	###
2008-May-19 Mon	9.2	9.25	###	###	1,990,146	9,204,425	###	###	0.0
2008-May-16 Fri	9.22	9.22	###	###	672,323	###	###	###	0.0
2008-May-15 Thu	9.2	9.22	###	###			29.4	29.4	0.0
2008-May-14 Wed	###	###	###	###			69.3	69.3	0.0
2008-May-13 Tue	###	###	###	###			71.6	71.6	0.0
2008-May-12 Mon	9	###	###	###	294,847	0	69.6	69.6	0.0
2008-May-09 Fri	9	###	###	###	942,551	0	###	###	0.0
2008-May-08 Thu	8.88	###	8.87	###			###	###	0.0
2008-May-07 Wed	###	###	###	9	1,513,557	0	###	###	0.6
2008-May-06 Tue	9	9.23	9	###	1,317,124	12,005,585	78.5	78.5	0.0
2008-May-05 Mon	9.2	###	###	###			###	###	0.0
2008-May-02 Fri	###	9.27	###	9.24	4,457,154	###	###	###	###
2008-May-01 Thu	###	###	###	###			###	###	0.0
2008-Apr-30 Wed	###	###	8.83	###			###	###	0.0
2008-Apr-29 Tue	###	###	###	###			24.2	24.2	0.0
2008-Apr-28 Mon	9	###	8.89	###	957,659	###	74.4	74.4	0.0
2008-Apr-24 Thu	###	###	8.86	###	2,914,581	###	###	###	0.0
2008-Apr-23 Wed	###	###	8.84	###	2,102,359	9,292,426	70.5	70.5	0.0
2008-Apr-22 Tue	###	###	8.8	###	1,407,628	###	79.4	79.4	0.0
2008-Apr-21 Mon	8.81	###	8.74	###			78.3	78.3	0.0
2008-Apr-18 Fri	8.73	8.79	8.46	###			###	###	0.0
2008-Apr-17 Thu	###	###	###	8.71	1,822,077	0	###	###	0.6
2008-Apr-16 Wed	8.75	8.85	###	###			###	###	0.0
2008-Apr-15 Tue	###	8.74	###	###			87.8	87.8	0.0
2008-Apr-14 Mon	###	###	8.27	###			14.0	14.0	0.0
2008-Apr-11 Fri	8.81	8.83	###	8.72			28.8	28.8	0.6
2008-Apr-10 Thu	8.81	8.87	8.57	8.81	1,554,156	13,552,240	###	###	###
2008-Apr-09 Wed	###	###	###	8.81			82.1	82.1	###
2008-Apr-08 Tue	###	9	8.71	8.79			###	###	0.6
2008-Apr-07 Mon	9	9.21	9	###	848,077	7,721,741	72.5	72.5	0.0
2008-Apr-04 Fri	9	###	###	###	1,216,053	0	68.1	68.1	0.0
2008-Apr-03 Thu	###	###	###	###	943,445	0	###	###	0.0
2008-Apr-02 Wed	###	9.2	9	###	2,116,688	###	37.4	37.4	0.0
2008-Apr-01 Tue	8.7	8.83	8.5	8.79	1,166,488	###	77.6	77.6	0.6
2008-Mar-31 Mon	###	8.88	###	8.75			###	###	0.6
2008-Mar-28 Fri	8.8	###	8.71	8.85	1,884,845	###	68.7	68.7	0.6
2008-Mar-27 Thu	8.59	8.82	8.53	###			###	###	0.0
2008-Mar-26 Wed	9	###	8.74	8.81	1,921,280	###	16.0	16.0	###
2008-Mar-25 Tue	9	###	###	###	4,182,071	0	###	###	0.0
2008-Mar-20 Thu	8.89	###	8.54	8.54	6,174,576	###	###	###	###
2008-Mar-19 Wed	8.77	###	8.52	###			###	###	0.0
2008-Mar-18 Tue	###	8.58	###	8.5			###	###	0.6
2008-Mar-17 Mon	8	###	###	8.25	1,298,572	0	###	###	###
2008-Mar-14 Fri	###	###	###	8.22			8.6	8.6	0.6
2008-Mar-13 Thu	8.28	8.82	8.24	8.43			###	###	0.6
2008-Mar-12 Wed	###	8.83	###	8.44			###	###	0.6
2008-Mar-11 Tue	7.85	###	7.76	###	1,970,347	7,644,946	###	###	0.0
2008-Mar-10 Mon	7.85	###	7.71	###			91.8	91.8	0.0
2008-Mar-07 Fri	###	8.22	7.79	8	1,924,378	15,404,645	35.4	35.4	###
2008-Mar-06 Thu	8.45	8.58	8.25	8.29			###	###	0.6
2008-Mar-05 Wed	8.74	8.87	8.27	###			15.9	15.9	0.0
2008-Mar-04 Tue	8.44	###	8.25	###	1,792,844	7,395,481	85.7	85.7	0.0
2008-Mar-03 Mon	###	###	###	###			###	###	0.0
2008-Feb-29 Fri	8.7	8.87	8.47	8.51			20.6	20.6	0.6
2008-Feb-28 Thu	8.87	###	###	8.82	1,859,129	0	36.3	36.3	###
2008-Feb-27 Wed	9.21	9.23	###	###			###	###	0.0
2008-Feb-26 Tue	9.28	###	###	###			19.7	19.7	0.0
2008-Feb-25 Mon	###	###	8.85	###	2,203,472	###	###	###	0.0
2008-Feb-22 Fri	###	###	8.75	###	1,314,340	###	###	###	0.0
2008-Feb-21 Thu	###	###	8.76	8.88	2,400,978	10,516,283	###	###	0.6
2008-Feb-20 Wed	8.53	###	###	###			81.7	81.7	0.0
2008-Feb-19 Tue	8.82	8.82	###	8.46	3,755,377	###	###	###	0.6
2008-Feb-18 Mon	###	8.83	8.46	8.58			###	###	0.6
2008-Feb-15 Fri	8.5	###	###	8.57			74.6	74.6	0.6
2008-Feb-14 Thu	###	###	8.23	###	5,969,854	24,565,949	96.0	96.0	0.0
2008-Feb-13 Wed	8.25	8.45	###	###	7,668,781	###	###	###	0.0
2008-Feb-12 Tue	7.8	7.8	7.51	7.56			###	###	0.5
2008-Feb-11 Mon	###	###	7.58	7.58	1,662,047	6,299,158	12.6	12.6	###
2008-Feb-08 Fri	7.89	8	7.77	###	1,244,557	###	65.9	65.9	0.0
2008-Feb-07 Thu	7.88	7.89	###	7.83			36.2	36.2	###
2008-Feb-06 Wed	###	###	7.81	7.85	902,148	3,522,887	###	###	###
2008-Feb-05 Tue	8.21	8.29	###	###			###	###	0.0
2008-Feb-04 Mon	###	8.51	8.25	8.25	2,274,381	###	24.8	24.8	###
2008-Feb-01 Fri	###	###	###	8.25			###	###	###
2008-Jan-31 Thu	###	###	7.7	###			###	###	0.0
2008-Jan-30 Wed	###	###	###	###	2,560,177	0	34.3	34.3	0.0
2008-Jan-29 Tue	8.8	8.8	###	###	2,031,443	8,938,349	###	###	0.0
2008-Jan-25 Fri	8	###	###	8.54			84.7	84.7	###
2008-Jan-24 Thu	###	###	7.87	###	1,787,022	###	###	###	0.0
2008-Jan-23 Wed	###	###	7.72	7.78			26.9	26.9	0.6
2008-Jan-22 Tue	7.75	7.79	7.56	###			###	###	0.0
2008-Jan-21 Mon	###	###	###	8	2,033,982	0	###	###	###
2008-Jan-18 Fri	###	###	8	###	2,058,946	8,235,784	###	###	0.0
2008-Jan-17 Thu	8.45	8.59	###	8.5	2,807,624	12,058,745	72.3	72.3	0.6
2008-Jan-16 Wed	8.53	###	8.29	8.29	1,720,156	7,130,046	28.8	28.8	0.6
2008-Jan-15 Tue	8.86	###	8.71	8.71	2,743,148	###	29.9	29.9	0.6
2008-Jan-14 Mon	###	###	###	8.74			24.3	24.3	0.6
2008-Jan-11 Fri	9.45	9.49	###	###			13.2	13.2	0.0
2008-Jan-10 Thu	###	9.49	###	###			89.2	89.2	0.0
2008-Jan-09 Wed	###	9.26	8.87	###	1,427,687	12,941,982	73.6	73.6	0.0
2008-Jan-08 Tue	###	9.49	9.21	9.22			###	###	0.7
2008-Jan-07 Mon	9.5	9.52	###	###			29.0	29.0	0.0
2008-Jan-04 Fri	9.85	###	###	###			18.8	18.8	0.0
2008-Jan-03 Thu	9.8	9.89	9.75	9.85	827,050	###	###	###	###
2008-Jan-02 Wed	9.88	###	9.76	9.85			28.8	28.8	###
2007-Dec-31 Mon	9.78	###	9.72	9.88			###	###	0.7
2007-Dec-28 Fri	###	9.77	###	9.7			###	###	0.7
2007-Dec-27 Thu	9.83	###	###	9.71	461,589	0	###	###	###
2007-Dec-24 Mon	9.8	###	9.79	9.82	369,477	1,808,589	64.2	64.2	###
2007-Dec-21 Fri	9.88	###	9.7	9.76	2,153,387	10,443,926	###	###	0.7
2007-Dec-20 Thu	###	###	9.58	9.8	5,773,257	###	###	###	0.7
2007-Dec-19 Wed	9.56	9.79	9.45	###	2,283,071	21,963,143	69.8	69.8	0.0
2007-Dec-18 Tue	###	###	9.46	9.5			9.4	9.4	0.7
2007-Dec-17 Mon	10.28	10.46	###	###	2,071,725	10,835,121	34.7	34.7	0.0
2007-Dec-14 Fri	10.42	10.54	10.27	###	1,602,784	###	45.4	45.4	0.0
2007-Dec-13 Thu	###	10.59	###	10.4			89.0	89.0	0.7
2007-Dec-12 Wed	###	###	###	###			###	###	0.0
2007-Dec-11 Tue	###	###	###	###			###	###	0.0
2007-Dec-10 Mon	###	10.27	###	###	1,810,087	###	###	###	0.0
2007-Dec-07 Fri	10.22	###	###	10.2	1,415,371	0	###	###	0.7
2007-Dec-06 Thu	10.2	10.25	###	10.2			###	###	0.7
2007-Dec-05 Wed	###	10.2	###	###			36.8	36.8	0.0
2007-Dec-04 Tue	10.2	###	###	10.2	1,364,471	0	68.0	68.0	0.7
2007-Dec-03 Mon	###	10.27	###	10.2	1,463,429	###	70.3	70.3	0.7
2007-Nov-30 Fri	10.2	10.29	###	###	3,283,486	###	28.0	28.0	0.0
2007-Nov-29 Thu	###	10.54	10.2	10.25			###	###	0.7
2007-Nov-28 Wed	###	10.23	###	10.22			84.4	84.4	0.7
2007-Nov-27 Tue	###	###	###	###	2,423,421	0	68.9	68.9	0.0
2007-Nov-26 Mon	###	###	###	###			###	###	0.0
2007-Nov-23 Fri	###	###	###	###			###	###	0.0
2007-Nov-22 Thu	###	10.28	9.8	###	2,478,544	24,884,581	88.5	88.5	0.0
2007-Nov-21 Wed	###	10.21	###	###	3,649,851	18,632,489	###	###	0.0
2007-Nov-20 Tue	10.2	10.26	###	###			23.9	23.9	0.0
2007-Nov-19 Mon	10.43	###	10.23	###			26.9	26.9	0.0
2007-Nov-16 Fri	###	10.44	###	10.4			###	###	0.7
2007-Nov-15 Thu	###	10.23	###	###	5,621,025	28,751,542	###	###	0.0
2007-Nov-14 Wed	###	10.2	###	###			###	###	0.0
2007-Nov-13 Tue	9.83	###	###	###	2,698,556	0	###	###	0.0
2007-Nov-12 Mon	###	###	9.59	9.8	5,937,687	###	30.3	30.3	0.7
2007-Nov-09 Fri	###	9.41	8.55	9.41	6,382,445	57,314,356	97.5	97.5	0.7
2007-Nov-08 Thu	8.4	8.43	8.27	###			40.5	40.5	0.0
2007-Nov-07 Wed	8.71	8.71	8.53	8.58			22.2	22.2	0.6
2007-Nov-06 Tue	###	8.77	###	8.73	1,021,471	4,479,150	76.8	76.8	###
2007-Nov-05 Mon	8.8	###	8.58	###			43.5	43.5	0.0
2007-Nov-02 Fri	8.57	8.85	8.55	8.75			78.6	78.6	0.6
2007-Nov-01 Thu	8.77	###	###	###			73.5	73.5	0.0
2007-Oct-31 Wed	###	8.8	8.54	8.55	6,066,872	52,599,780	18.8	18.8	###
2007-Oct-30 Tue	###	9	8.71	8.78			23.4	23.4	0.6
2007-Oct-29 Mon	###	###	###	###	1,908,982	0	22.3	22.3	0.0
2007-Oct-26 Fri	###	###	8.88	###	3,619,825	16,072,023	77.7	77.7	0.0
2007-Oct-25 Thu	###	###	8.86	###			###	###	0.0
2007-Oct-24 Wed	9	9.23	###	###			###	###	0.0
2007-Oct-23 Tue	###	###	8.87	###	2,269,322	10,064,443	###	###	0.0
2007-Oct-22 Mon	8.72	8.85	8.7	8.78			###	###	0.6
2007-Oct-19 Fri	9.2	9.2	###	###			13.3	13.3	0.0
2007-Oct-18 Thu	9.26	###	###	9.22	2,702,673	0	30.1	30.1	0.7
2007-Oct-17 Wed	###	###	###	9.22			###	###	0.7
2007-Oct-16 Tue	9.74	9.74	9.41	9.5			###	###	0.7
2007-Oct-15 Mon	9.75	9.78	###	9.7			38.2	38.2	0.7
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	9.72	9.72	9.58	###	1,321,023	12,747,871	###	###	0.0
2007-Oct-10 Wed	9.53	9.75	9.53	9.7	3,675,822	35,434,924	81.1	81.1	0.7
2007-Oct-09 Tue	9.71	9.71	9.57	###	1,603,245	15,455,281	31.6	31.6	0.0
2007-Oct-08 Mon	9.55	9.8	9.55	9.74	2,618,182	###	82.2	82.2	0.7
2007-Oct-05 Fri	9.25	9.47	9.25	9.45	2,411,584	22,572,426	80.3	80.3	0.7
2007-Oct-04 Thu	9.2	9.23	###	###	2,745,571	###	41.1	41.1	0.0
2007-Oct-03 Wed	###	###	9.22	9.22	2,395,078	###	###	###	0.7
2007-Oct-02 Tue	9.4	9.4	9.24	###			###	###	0.0
2007-Oct-01 Mon	###	9.44	###	###			74.6	74.6	0.0
2007-Sep-28 Fri	9.45	9.53	9.21	9.29			18.3	18.3	###
2007-Sep-27 Thu	9.4	9.56	###	9.45			65.4	65.4	0.7
2007-Sep-26 Wed	9.4	9.43	###	###	1,612,278	###	###	###	0.0
2007-Sep-25 Tue	9.56	9.59	9.43	9.49			###	###	0.7
2007-Sep-24 Mon	9.73	9.75	9.56	###			28.8	28.8	0.0
2007-Sep-21 Fri	9.7	9.71	9.53	9.55	1,041,047	10,014,872	17.5	17.5	0.7
2007-Sep-20 Thu	###	###	###	9.73	4,049,752	0	###	###	###
2007-Sep-19 Wed	9.89	###	9.79	9.85	1,394,352	6,825,353	33.8	33.8	###
2007-Sep-18 Tue	9.84	9.84	9.51	9.53			###	###	###
2007-Sep-17 Mon	###	###	9.78	9.85	544,147	2,660,878	28.4	28.4	###
2007-Sep-14 Fri	###	###	###	###	1,373,756	0	71.1	71.1	0.0
2007-Sep-13 Thu	###	###	9.86	###	783,426	###	###	###	0.0
2007-Sep-12 Wed	###	###	9.83	9.84			###	###	0.7
2007-Sep-11 Tue	9.83	###	9.71	9.89	1,259,321	###	###	###	###
2007-Sep-10 Mon	###	9.74	9.51	###	1,095,977	10,548,778	###	###	0.0
2007-Sep-07 Fri	###	###	9.86	###	575,786	2,838,624	29.3	29.3	0.0
2007-Sep-06 Thu	###	###	9.82	9.87			28.6	28.6	###
2007-Sep-05 Wed	10.23	10.23	###	###	859,544	###	20.7	20.7	0.0
2007-Sep-04 Tue	10.24	10.28	###	###	918,544	###	###	###	0.0
2007-Sep-03 Mon	###	###	###	10.27			34.7	34.7	###
2007-Aug-31 Fri	10.2	10.4	###	###			62.4	62.4	0.0
2007-Aug-30 Thu	10.24	###	###	###			###	###	0.0
2007-Aug-29 Wed	###	10.21	###	###			###	###	0.0
2007-Aug-28 Tue	10.25	10.25	###	10.24			34.8	34.8	###
2007-Aug-27 Mon	10.55	10.58	10.27	###	2,799,780	###	15.8	15.8	0.0
2007-Aug-24 Fri	###	10.5	###	###			73.1	73.1	0.0
2007-Aug-23 Thu	###	10.29	###	10.25			###	###	0.7
2007-Aug-22 Wed	9.84	###	9.77	###			68.2	68.2	0.0
2007-Aug-21 Tue	9.79	9.82	###	9.75			###	###	###
2007-Aug-20 Mon	9.75	9.84	9.59	9.82	2,085,676	20,262,342	58.2	58.2	###
2007-Aug-17 Fri	9.21	9.55	9.21	###			75.1	75.1	0.0
2007-Aug-16 Thu	###	9.23	8.75	###	5,694,681	51,195,182	###	###	0.0
2007-Aug-15 Wed	9	###	8.82	###			###	###	0.0
2007-Aug-14 Tue	###	9.29	###	###	3,220,772	14,960,485	51.4	51.4	0.0
2007-Aug-13 Mon	9	###	###	###	3,071,025	0	73.8	73.8	0.0
2007-Aug-10 Fri	###	###	8.8	8.8	5,007,953	###	###	###	0.6
2007-Aug-09 Thu	###	9.45	###	9.42	3,036,324	###	70.9	70.9	0.7
2007-Aug-08 Wed	###	###	###	9.24	7,603,925	0	###	###	###
2007-Aug-07 Tue	###	###	8.87	###			19.2	19.2	0.0
2007-Aug-06 Mon	###	###	8.82	8.89	2,454,555	10,824,587	###	###	###
2007-Aug-03 Fri	###	9.43	###	###	1,787,726	8,429,128	###	###	0.0
2007-Aug-02 Thu	9.74	9.77	###	9.25			###	###	###
2007-Aug-01 Wed	9.84	9.84	###	9.5			###	###	0.7
2007-Jul-31 Tue	###	###	###	###			62.9	62.9	0.0
2007-Jul-30 Mon	9.8	###	###	###			69.5	69.5	0.0
2007-Jul-27 Fri	###	10.26	###	###			###	###	0.0
2007-Jul-26 Thu	10.53	###	###	10.45			###	###	###
2007-Jul-25 Wed	10.76	10.78	10.51	10.51			###	###	###
2007-Jul-24 Tue	10.8	###	10.78	10.8			63.5	63.5	###
2007-Jul-23 Mon	10.86	###	10.76	10.8			###	###	###
2007-Jul-20 Fri	10.87	###	10.85	###	635,146	###	73.2	73.2	0.0
2007-Jul-19 Thu	###	###	10.75	10.78			###	###	0.8
2007-Jul-18 Wed	10.89	###	10.71	###	2,735,246	14,647,242	###	###	0.0
2007-Jul-17 Tue	10.74	###	###	###			80.9	80.9	0.0
2007-Jul-16 Mon	###	11.2	10.71	10.74			###	###	0.8
2007-Jul-13 Fri	###	###	###	###			###	###	0.0
2007-Jul-12 Thu	10.75	###	10.71	10.89	1,724,072	###	###	###	0.8
2007-Jul-11 Wed	10.59	10.79	10.45	###	2,590,288	27,508,858	###	###	0.0
2007-Jul-10 Tue	10.87	10.88	10.51	###	2,314,374	24,752,229	16.6	16.6	0.0
2007-Jul-09 Mon	10.73	10.86	###	10.75			71.2	71.2	0.8
2007-Jul-06 Fri	###	###	###	10.71	2,443,524	0	18.4	18.4	###
2007-Jul-05 Thu	###	###	###	###	1,592,258	0	###	###	0.0
2007-Jul-04 Wed	11.2	11.21	10.88	###			30.7	30.7	0.0
2007-Jul-03 Tue	###	11.23	###	###	1,426,354	8,008,977	###	###	0.0
2007-Jul-02 Mon	###	###	###	###			16.6	16.6	0.0
2007-Jun-29 Fri	11.25	###	###	11.29	1,646,374	0	61.5	61.5	###
2007-Jun-28 Thu	###	11.24	###	11.24	1,201,883	6,754,582	67.8	67.8	0.8
2007-Jun-27 Wed	###	11.4	###	###	905,523	5,161,481	32.9	32.9	0.0
2007-Jun-26 Tue	###	###	###	11.4			###	###	0.8
2007-Jun-25 Mon	11.43	11.7	###	11.59			80.7	80.7	0.8
2007-Jun-22 Fri	11.47	11.49	###	11.46	1,894,951	###	###	###	0.8
2007-Jun-21 Thu	11.41	###	###	11.54	4,474,353	0	###	###	0.8
2007-Jun-20 Wed	###	###	###	###	1,121,224	0	80.0	80.0	0.0
2007-Jun-19 Tue	###	###	###	###	1,243,624	0	###	###	0.0
2007-Jun-18 Mon	###	11.46	###	###			###	###	0.0
2007-Jun-15 Fri	###	###	10.88	###	650,440	###	82.1	82.1	0.0
2007-Jun-14 Thu	###	###	###	###	774,049	0	25.7	25.7	0.0
2007-Jun-13 Wed	###	###	10.82	###	1,338,927	###	36.3	36.3	0.0
2007-Jun-12 Tue	###	11.27	###	###	1,465,923	8,260,476	34.4	34.4	0.0
2007-Jun-08 Fri	10.85	###	10.85	###			77.2	77.2	0.0
2007-Jun-07 Thu	###	###	10.89	###	930,472	5,066,420	77.5	77.5	0.0
2007-Jun-06 Wed	###	11.29	###	###	1,207,329	6,815,372	###	###	0.0
2007-Jun-05 Tue	###	###	###	###	1,514,849	0	###	###	0.0
2007-Jun-04 Mon	11.26	11.45	11.2	###			68.9	68.9	0.0
2007-Jun-01 Fri	11.43	11.47	11.21	11.25			###	###	###
2007-May-31 Thu	###	11.44	###	11.24			###	###	0.8
2007-May-30 Wed	###	###	###	###	1,380,179	0	###	###	0.0
2007-May-29 Tue	###	11.44	11.22	###			###	###	0.0
2007-May-28 Mon	###	11.5	11.24	###	516,927	5,877,459	77.8	77.8	0.0
2007-May-25 Fri	###	###	###	11.25			76.4	76.4	###
2007-May-24 Thu	###	11.48	###	###	965,747	5,543,387	###	###	0.0
2007-May-23 Wed	11.56	11.76	11.41	11.43			###	###	###
2007-May-22 Tue	11.51	11.7	11.46	11.53			###	###	###
2007-May-21 Mon	11.5	###	###	11.42	1,728,475	0	30.5	30.5	0.8
2007-May-18 Fri	11.55	###	11.23	11.27			17.0	17.0	###
2007-May-17 Thu	11.22	###	11.22	11.56			87.0	87.0	0.8
2007-May-16 Wed	###	###	###	###			79.7	79.7	0.0
2007-May-15 Tue	###	###	###	###	850,251	0	70.7	70.7	0.0
2007-May-14 Mon	###	###	###	###	1,840,475	0	84.0	84.0	0.0
2007-May-11 Fri	###	###	###	10.8	1,998,880	0	###	###	###
2007-May-10 Thu	###	###	10.86	###	2,987,659	16,222,988	###	###	0.0
2007-May-09 Wed	10.89	11.28	10.78	###	1,893,876	20,889,452	76.5	76.5	0.0
2007-May-08 Tue	###	###	###	10.77			###	###	###
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	10.75	###	10.75	###			83.7	83.7	0.0
2007-May-03 Thu	###	10.7	10.58	###			###	###	0.0
2007-May-02 Wed	10.47	###	###	###	1,706,052	0	###	###	0.0
2007-May-01 Tue	10.49	10.49	###	###	1,151,752	###	###	###	0.0
2007-Apr-30 Mon	10.44	10.46	###	10.45			###	###	###
2007-Apr-27 Fri	10.27	10.52	10.27	10.44	2,107,286	###	82.4	82.4	0.7
2007-Apr-26 Thu	10.48	10.49	###	###			25.3	25.3	0.0
2007-Apr-24 Tue	10.22	10.45	10.22	###			80.5	80.5	0.0
2007-Apr-23 Mon	10.47	10.51	10.2	10.25			###	###	0.7
2007-Apr-20 Fri	10.45	10.45	###	###	1,675,974	###	28.2	28.2	0.0
2007-Apr-19 Thu	###	###	###	10.45			33.6	33.6	###
2007-Apr-18 Wed	10.2	10.55	10.2	10.46			86.2	86.2	0.7
2007-Apr-17 Tue	###	###	10.2	10.2			###	###	0.7
2007-Apr-16 Mon	10.27	###	10.25	10.52			83.6	83.6	###
2007-Apr-13 Fri	10.48	10.49	###	###			###	###	0.0
2007-Apr-12 Thu	10.52	10.54	10.4	10.44			27.3	27.3	0.7
2007-Apr-11 Wed	10.79	10.79	10.49	10.57	1,281,986	###	###	###	0.8
2007-Apr-10 Tue	10.87	###	10.73	10.78			###	###	0.8
2007-Apr-05 Thu	###	###	10.8	10.8	536,489	2,897,040	21.7	21.7	###
2007-Apr-04 Wed	10.8	###	10.73	###			77.7	77.7	0.0
2007-Apr-03 Tue	###	10.77	10.47	10.7			###	###	0.8
2007-Apr-02 Mon	10.85	10.85	10.44	10.44			10.0	10.0	0.7
2007-Mar-30 Fri	10.86	###	10.84	10.85	2,128,972	11,539,028	28.9	28.9	0.8
2007-Mar-29 Thu	###	###	10.76	10.84			###	###	0.8
2007-Mar-28 Wed	10.71	###	10.71	###	2,772,280	14,845,559	84.3	84.3	0.0
2007-Mar-27 Tue	10.55	10.83	10.53	10.76	1,444,053	15,422,486	82.8	82.8	0.8
2007-Mar-26 Mon	10.42	###	10.41	###	994,547	###	###	###	0.0
2007-Mar-23 Fri	10.49	10.5	10.25	10.28			15.4	15.4	0.7
2007-Mar-22 Thu	10.4	10.47	###	10.45	1,631,245	###	###	###	###
2007-Mar-21 Wed	10.4	10.42	###	10.26			27.1	27.1	0.7
2007-Mar-20 Tue	###	###	10.22	10.27	1,305,946	6,673,384	26.7	26.7	###
2007-Mar-19 Mon	###	###	###	###			80.4	80.4	0.0
2007-Mar-16 Fri	###	###	###	###			24.3	24.3	0.0
2007-Mar-15 Thu	###	###	9.82	###	2,805,847	###	###	###	0.0
2007-Mar-14 Wed	9.8	9.8	###	9.74			###	###	0.7
2007-Mar-13 Tue	###	###	9.82	###			###	###	0.0
2007-Mar-12 Mon	###	###	9.57	###			85.4	85.4	0.0
2007-Mar-09 Fri	9.8	###	9.7	9.79			34.3	34.3	###
2007-Mar-08 Thu	###	9.72	9.53	###			70.4	70.4	0.0
2007-Mar-07 Wed	###	9.77	9.59	###	1,806,579	17,487,684	###	###	0.0
2007-Mar-06 Tue	9.4	###	###	9.48	2,944,250	0	55.6	55.6	0.7
2007-Mar-05 Mon	9.7	9.7	###	9.43	2,699,374	###	36.0	36.0	###
2007-Mar-02 Fri	###	###	9.75	9.8	1,975,388	###	14.6	14.6	0.7
2007-Mar-01 Thu	###	10.24	###	###			35.9	35.9	0.0
2007-Feb-28 Wed	###	###	###	###			###	###	0.0
2007-Feb-27 Tue	###	10.73	###	###	1,844,655	9,896,574	###	###	0.0
2007-Feb-26 Mon	10.55	10.75	10.55	###			###	###	0.0
2007-Feb-23 Fri	10.7	10.77	10.42	10.55	4,527,126	###	24.0	24.0	###
2007-Feb-22 Thu	10.85	10.85	10.76	10.79	4,090,557	###	###	###	###
2007-Feb-21 Wed	10.5	###	10.46	10.74	4,192,972	21,929,243	86.7	86.7	0.8
2007-Feb-20 Tue	10.42	10.54	10.41	10.5			76.1	76.1	0.8
2007-Feb-19 Mon	10.27	###	10.27	10.5	2,657,982	###	84.5	84.5	0.8
2007-Feb-16 Fri	###	10.26	###	10.25			82.0	82.0	0.7
2007-Feb-15 Thu	10.46	10.54	###	###			###	###	0.0
2007-Feb-14 Wed	10.55	###	###	10.46	5,222,359	0	27.8	27.8	0.7
2007-Feb-13 Tue	9.42	9.8	9.42	9.8			###	###	0.7
2007-Feb-12 Mon	9.53	9.54	###	###	1,775,781	8,470,475	###	###	0.0
2007-Feb-09 Fri	###	###	9.44	9.53	1,331,843	###	###	###	###
2007-Feb-08 Thu	9.46	###	9.41	###			###	###	0.0
2007-Feb-07 Wed	###	9.43	9.25	9.43	1,270,570	11,867,123	###	###	###
2007-Feb-06 Tue	###	###	9.21	###	1,518,122	6,990,951	###	###	0.0
2007-Feb-05 Mon	9.25	###	###	9.26			###	###	###
2007-Feb-02 Fri	###	###	9.22	9.27			34.1	34.1	0.7
2007-Feb-01 Thu	###	9.21	###	9.2	2,008,054	9,247,088	76.5	76.5	0.7
2007-Jan-31 Wed	###	9.46	###	###			###	###	0.0
2007-Jan-30 Tue	9.2	9.43	9.2	9.4	1,863,347	17,357,077	###	###	###
2007-Jan-29 Mon	9.5	9.5	9.21	9.27			###	###	0.7
2007-Jan-25 Thu	###	###	###	9.51	2,883,146	0	85.1	85.1	###
2007-Jan-24 Wed	###	###	###	###			###	###	0.0
2007-Jan-23 Tue	###	###	###	###	1,569,255	0	81.6	81.6	0.0
2007-Jan-22 Mon	8.86	###	8.81	###			###	###	0.0
2007-Jan-19 Fri	8.83	8.88	8.79	8.88			###	###	0.6
2007-Jan-18 Thu	8.8	8.86	8.71	8.86	856,380	###	###	###	0.6
2007-Jan-17 Wed	8.75	8.78	###	8.72	956,945	4,200,988	###	###	0.6
2007-Jan-16 Tue	###	8.82	###	8.79			81.7	81.7	0.6
2007-Jan-15 Mon	8.7	8.7	8.57	###			22.6	22.6	0.0
2007-Jan-12 Fri	###	8.75	8.59	###	1,147,257	###	66.3	66.3	0.0
2007-Jan-11 Thu	###	###	8.5	8.54			28.8	28.8	###
2007-Jan-10 Wed	8.56	###	8.54	8.56			77.0	77.0	###
2007-Jan-09 Tue	8.72	8.78	###	###	1,024,480	###	###	###	0.0
2007-Jan-08 Mon	###	8.7	###	###	787,422	3,425,285	40.0	40.0	0.0
2007-Jan-05 Fri	8.76	8.86	8.73	8.73			35.5	35.5	###
2007-Jan-04 Thu	8.85	###	8.76	8.82			###	###	###
2007-Jan-03 Wed	8.89	###	8.85	###	424,923	1,880,284	###	###	0.0
2007-Jan-02 Tue	###	###	8.83	8.83			18.9	18.9	###
2006-Dec-29 Fri	8.83	###	8.83	###	328,741	###	###	###	0.0
2006-Dec-28 Thu	###	###	8.83	8.86			15.5	15.5	0.6
2006-Dec-27 Wed	###	###	8.88	###			###	###	0.0
2006-Dec-22 Fri	8.82	###	8.79	###			78.8	78.8	0.0
2006-Dec-21 Thu	###	###	8.75	8.79	2,123,252	9,289,227	23.3	23.3	0.6
2006-Dec-20 Wed	8.76	###	8.74	8.78	1,349,344	###	###	###	0.6
2006-Dec-19 Tue	###	###	8.78	8.8	1,533,820	###	###	###	0.6
2006-Dec-18 Mon	###	9	###	###	1,027,870	###	69.7	69.7	0.0
2006-Dec-15 Fri	8.88	###	8.78	8.88			###	###	0.6
2006-Dec-14 Thu	8.79	8.85	8.71	8.82			63.2	63.2	###
2006-Dec-13 Wed	8.8	8.81	8.74	8.76	1,107,552	###	31.1	31.1	0.6
2006-Dec-12 Tue	8.81	8.86	8.71	8.72	1,242,981	10,919,588	###	###	0.6
2006-Dec-11 Mon	8.75	8.81	8.73	8.8	1,013,959	8,892,420	###	###	0.6
2006-Dec-08 Fri	8.78	###	8.71	8.79	2,032,525	8,851,646	###	###	0.6
2006-Dec-07 Thu	8.8	8.81	8.7	8.74			###	###	0.6
2006-Dec-06 Wed	###	8.88	8.53	8.75	2,574,244	###	78.1	78.1	0.6
2006-Dec-05 Tue	###	###	###	8.7	2,181,524	0	###	###	###
2006-Dec-04 Mon	###	###	8.81	###	621,085	2,735,879	###	###	0.0
2006-Dec-01 Fri	###	###	8.88	###	1,454,854	6,459,551	###	###	0.0
2006-Nov-30 Thu	8.85	###	8.72	###	2,142,953	9,343,275	###	###	0.0
2006-Nov-29 Wed	8.72	8.83	###	8.83	1,102,548	4,867,749	###	###	###
2006-Nov-28 Tue	8.71	8.83	###	8.72			72.9	72.9	0.6
2006-Nov-27 Mon	8.83	8.86	8.76	8.82	909,785	###	###	###	###
2006-Nov-24 Fri	###	8.84	###	8.74			73.1	73.1	0.6
2006-Nov-23 Thu	8.58	8.72	8.58	###			72.2	72.2	0.0
2006-Nov-22 Wed	8.51	8.56	8.4	8.56	1,302,579	###	###	###	###
2006-Nov-21 Tue	8.23	8.49	8.22	8.45	2,473,752	###	###	###	###
2006-Nov-20 Mon	8.53	8.53	8.23	8.23	1,325,825	###	###	###	0.6
2006-Nov-17 Fri	###	###	###	8.48			###	###	0.6
2006-Nov-16 Thu	8.44	8.47	8.2	###	2,452,529	20,441,829	31.5	31.5	0.0
2006-Nov-15 Wed	###	8.59	###	8.5	4,420,256	###	###	###	0.6
2006-Nov-14 Tue	7.79	7.81	7.71	7.71	2,348,045	18,220,829	23.8	23.8	###
2006-Nov-13 Mon	7.7	7.83	7.7	7.79			###	###	###
2006-Nov-10 Fri	7.71	7.76	###	7.7			29.5	29.5	0.6
2006-Nov-09 Thu	###	7.78	###	7.73	1,027,670	###	78.9	78.9	0.6
2006-Nov-08 Wed	7.75	7.75	###	7.7	1,238,951	###	###	###	0.6
2006-Nov-07 Tue	###	7.75	###	###	828,845	3,211,774	###	###	0.0
2006-Nov-06 Mon	7.56	###	7.55	###			71.7	71.7	0.0
2006-Nov-03 Fri	7.57	###	7.56	###	270,989	###	75.1	75.1	0.0
2006-Nov-02 Thu	7.57	###	7.55	###			###	###	0.0
2006-Nov-01 Wed	###	###	7.58	###			65.8	65.8	0.0
2006-Oct-31 Tue	7.75	7.79	7.56	7.7			31.2	31.2	0.6
2006-Oct-30 Mon	7.8	7.85	7.78	7.79	888,121	###	###	###	###
2006-Oct-27 Fri	7.8	7.84	7.75	7.8	1,872,923	###	70.1	70.1	0.6
2006-Oct-26 Thu	7.84	###	7.8	###			###	###	0.0
2006-Oct-25 Wed	7.8	7.89	7.75	7.8	1,434,470	11,217,555	65.6	65.6	0.6
2006-Oct-24 Tue	###	###	###	###	1,710,188	0	###	###	0.0
2006-Oct-23 Mon	###	###	7.85	###			34.3	34.3	0.0
2006-Oct-20 Fri	###	###	###	###	859,579	0	###	###	0.0
2006-Oct-19 Thu	###	###	7.82	###	2,079,670	###	###	###	0.0
2006-Oct-18 Wed	###	###	###	###	2,338,153	0	###	###	0.0
2006-Oct-17 Tue	8	8	###	###	2,167,449	###	30.5	30.5	0.0
2006-Oct-16 Mon	###	###	###	###	573,746	0	31.7	31.7	0.0
2006-Oct-13 Fri	###	###	8	8	600,371	2,401,484	28.3	28.3	###
2006-Oct-12 Thu	###	###	###	###			###	###	0.0
2006-Oct-11 Wed	###	###	8	###			###	###	0.0
2006-Oct-10 Tue	###	###	###	###	307,348	0	###	###	0.0