(CWN) CROWN RESORTS LIMITED Daily Prices

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

_{Currently Sat 25-May-24 10:32:55 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CWN) CROWN RESORTS LIMITED Daily Prices...

TOC Company Info for CWN Limits

Company Details for (CWN) CROWN RESORTS LIMITED

Listing Code	CWN
Listing Name	CROWN RESORTS LIMITED
GICS Sector	Consumer Services
ISIN Name	CROWN LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CWN6

Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for CWN .. Wednesday 15th June 2022

CWN 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	###	67,323	0.0
MAX	18.22	###	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CWN Bottom

End of day Prices (full format),

38400 Days for (CWN) CROWN RESORTS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2022-Jul-29 Fri	###	###	###	###	0				0.0
2022-Jul-28 Thu	###	###	###	###	0				0.0
2022-Jul-27 Wed	###	###	###	###	0				0.0
2022-Jul-26 Tue	###	###	###	###	0				0.0
2022-Jul-25 Mon	###	###	###	###	0				0.0
2022-Jul-22 Fri	###	###	###	###	0				0.0
2022-Jul-21 Thu	###	###	###	###	0				0.0
2022-Jul-20 Wed	###	###	###	###	0				0.0
2022-Jul-19 Tue	###	###	###	###	0				0.0
2022-Jul-18 Mon	###	###	###	###	0				0.0
2022-Jul-15 Fri	###	###	###	###	0				0.0
2022-Jul-14 Thu	###	###	###	###	0				0.0
2022-Jul-13 Wed	###	###	###	###	0				0.0
2022-Jul-12 Tue	###	###	###	###	0				0.0
2022-Jul-11 Mon	###	###	###	###	0				0.0
2022-Jul-08 Fri	###	###	###	###	0				0.0
2022-Jul-07 Thu	###	###	###	###	0				0.0
2022-Jul-06 Wed	###	###	###	###	0				0.0
2022-Jul-05 Tue	###	###	###	###	0				0.0
2022-Jul-04 Mon	###	###	###	###	0				0.0
2022-Jul-01 Fri	###	###	###	###	0				0.0
2022-Jun-30 Thu	###	###	###	###	0				0.0
2022-Jun-29 Wed	###	###	###	###	0				0.0
2022-Jun-28 Tue	###	###	###	###	0				0.0
2022-Jun-27 Mon	###	###	###	###	0				0.0
2022-Jun-24 Fri	###	###	###	###	0				0.0
2022-Jun-23 Thu	###	###	###	###	0				0.0
2022-Jun-22 Wed	###	###	###	###	0				0.0
2022-Jun-21 Tue	###	###	###	###	0				0.0
2022-Jun-20 Mon	###	###	###	###	0				0.0
2022-Jun-17 Fri	###	###	###	###	0				0.0
2022-Jun-16 Thu	###	###	###	###	0				0.0
2022-Jun-15 Wed	###	###	###	###			###	###	0.0
2022-Jun-14 Tue	###	###	###	###	8,664,287	0	75.0	75.0	0.0
2022-Jun-10 Fri	###	###	###	###			###	###	0.0
2022-Jun-09 Thu	###	13.025	###	###	1,954,187	12,726,642	###	###	0.0
2022-Jun-08 Wed	12.79	12.79	12.73	12.75	1,377,148	###	44.4	44.4	###
2022-Jun-07 Tue	###	12.77	###	12.75	872,773	5,572,655	86.4	86.4	###
2022-Jun-06 Mon	12.8	12.85	12.775	12.83			###	###	###
2022-Jun-03 Fri	12.89	12.89	12.83	12.85			39.7	39.7	0.9
2022-Jun-02 Thu	12.79	12.88	12.79	12.82			73.6	73.6	0.9
2022-Jun-01 Wed	12.82	12.86	12.81	12.82	2,989,424	38,369,257	###	###	0.9
2022-May-31 Tue	12.88	###	12.84	12.84	3,371,758	21,646,686	###	###	0.9
2022-May-30 Mon	###	###	12.88	###	590,175	3,800,727	###	###	0.0
2022-May-27 Fri	###	###	12.88	###			70.8	70.8	0.0
2022-May-26 Thu	12.87	###	12.87	12.88			74.9	74.9	###
2022-May-25 Wed	12.87	12.89	12.86	12.88			72.5	72.5	###
2022-May-24 Tue	12.86	12.88	12.86	12.86			###	###	0.9
2022-May-23 Mon	12.85	12.87	12.84	12.86			73.6	73.6	0.9
2022-May-20 Fri	12.82	###	12.82	12.84	2,754,775	###	56.7	56.7	0.9
2022-May-19 Thu	12.78	12.84	12.78	12.82	1,734,559	###	###	###	0.9
2022-May-18 Wed	12.82	12.86	12.8	12.82	1,958,123	###	64.6	64.6	0.9
2022-May-17 Tue	###	12.85	###	12.81			73.8	73.8	###
2022-May-16 Mon	###	12.76	###	12.71	666,023	4,249,226	73.7	73.7	0.9
2022-May-13 Fri	12.71	12.72	###	###	1,824,753	11,605,429	###	###	0.0
2022-May-12 Thu	12.75	12.75	###	###	2,001,823	12,761,621	58.9	58.9	0.0
2022-May-11 Wed	12.78	12.8	12.71	12.72			30.4	30.4	0.9
2022-May-10 Tue	12.84	12.85	12.83	12.85			86.5	86.5	0.9
2022-May-09 Mon	12.84	12.85	12.83	12.85			86.5	86.5	0.9
2022-May-06 Fri	12.85	12.85	12.81	12.82			###	###	0.9
2022-May-05 Thu	12.85	12.86	12.82	12.83			34.2	34.2	###
2022-May-04 Wed	12.84	12.85	12.82	12.84			84.2	84.2	0.9
2022-May-03 Tue	12.86	12.88	12.83	12.84			49.3	49.3	0.9
2022-May-02 Mon	12.85	###	12.85	12.85			78.3	78.3	0.9
2022-Apr-29 Fri	12.89	###	12.89	###	2,112,545	13,615,352	###	###	0.0
2022-Apr-28 Thu	12.87	###	12.86	12.89	959,086	6,166,922	###	###	###
2022-Apr-27 Wed	12.85	12.87	12.84	12.85			###	###	0.9
2022-Apr-26 Tue	12.84	###	12.83	12.87	1,354,759	8,690,778	###	###	###
2022-Apr-22 Fri	12.85	12.87	12.84	12.84			###	###	0.9
2022-Apr-21 Thu	12.85	12.86	12.84	12.84			###	###	0.9
2022-Apr-20 Wed	12.84	12.87	12.83	12.84			###	###	0.9
2022-Apr-19 Tue	12.82	12.85	12.82	12.84	1,991,782	25,564,521	###	###	0.9
2022-Apr-14 Thu	12.81	12.84	12.81	12.82			63.9	63.9	0.9
2022-Apr-13 Wed	12.8	12.83	12.8	12.81	1,308,277	###	###	###	###
2022-Apr-12 Tue	12.79	12.83	12.79	12.81			78.1	78.1	###
2022-Apr-11 Mon	12.78	12.81	12.77	12.8	1,404,758	17,966,854	74.7	74.7	0.9
2022-Apr-08 Fri	12.77	12.79	12.76	12.78			67.0	67.0	0.9
2022-Apr-07 Thu	12.77	12.785	12.74	12.74	6,371,545	81,316,843	47.1	47.1	###
2022-Apr-06 Wed	12.79	12.84	12.75	12.75	11,096,728	###	40.9	40.9	###
2022-Apr-05 Tue	12.8	12.86	12.8	12.85			73.5	73.5	0.9
2022-Apr-04 Mon	12.78	12.81	12.76	12.79			62.5	62.5	###
2022-Apr-01 Fri	12.75	12.8	12.74	12.8			###	###	0.9
2022-Mar-31 Thu	12.75	12.79	12.75	12.76	7,861,583	###	65.9	65.9	###
2022-Mar-30 Wed	12.78	12.78	12.72	12.74	15,265,977	###	39.1	39.1	###
2022-Mar-29 Tue	12.73	12.77	###	12.71			33.7	33.7	0.9
2022-Mar-28 Mon	12.58	###	12.56	###	6,000,487	37,683,058	###	###	0.0
2022-Mar-25 Fri	12.53	###	12.51	12.58	3,648,925	22,824,025	69.2	69.2	0.9
2022-Mar-24 Thu	12.48	###	12.47	12.5	6,559,641	###	66.5	66.5	0.9
2022-Mar-23 Wed	12.45	12.49	12.41	12.47	1,647,480	20,511,126	###	###	###
2022-Mar-22 Tue	12.4	###	###	12.4	4,226,681	0	66.8	66.8	0.9
2022-Mar-21 Mon	12.42	12.45	###	###	1,097,629	6,832,740	###	###	0.0
2022-Mar-18 Fri	12.41	12.42	###	12.4	4,875,877	###	###	###	0.9
2022-Mar-17 Thu	###	12.43	###	###			38.1	38.1	0.0
2022-Mar-16 Wed	12.41	12.41	12.25	###	1,706,654	21,043,043	35.2	35.2	0.0
2022-Mar-15 Tue	###	12.4	###	###	2,360,170	14,633,054	47.4	47.4	0.0
2022-Mar-14 Mon	12.4	12.41	###	###	1,512,246	9,383,486	39.0	39.0	0.0
2022-Mar-11 Fri	12.46	12.49	###	###			###	###	0.0
2022-Mar-10 Thu	12.44	12.49	###	12.47	3,714,140	###	61.4	61.4	###
2022-Mar-09 Wed	###	12.44	###	###			54.1	54.1	0.0
2022-Mar-08 Tue	###	###	12.28	###			###	###	0.0
2022-Mar-07 Mon	12.46	12.46	12.28	###			48.6	48.6	0.0
2022-Mar-04 Fri	12.47	12.52	12.41	12.46	8,041,455	###	52.0	52.0	0.9
2022-Mar-03 Thu	###	12.5	###	12.45			###	###	###
2022-Mar-02 Wed	###	12.44	###	###			###	###	0.0
2022-Mar-01 Tue	###	12.43	12.2	###	3,885,472	47,849,587	###	###	0.0
2022-Feb-28 Mon	###	###	###	###			73.1	73.1	0.0
2022-Feb-25 Fri	12.4	12.41	###	###			33.1	33.1	0.0
2022-Feb-24 Thu	###	###	12.26	12.26			###	###	0.9
2022-Feb-23 Wed	###	12.41	###	###	4,114,625	25,531,248	###	###	0.0
2022-Feb-22 Tue	###	###	12.27	###	12,009,657	73,679,245	85.6	85.6	0.0
2022-Feb-21 Mon	###	12.42	12.24	###	11,130,556	137,239,755	42.0	42.0	0.0
2022-Feb-18 Fri	12.48	12.49	###	###			23.0	23.0	0.0
2022-Feb-17 Thu	12.58	###	12.45	12.47	9,631,281	59,954,724	###	###	###
2022-Feb-16 Wed	12.59	###	12.55	12.56			35.1	35.1	0.9
2022-Feb-15 Tue	###	###	12.55	###	6,970,482	43,739,774	###	###	0.0
2022-Feb-14 Mon	12.75	12.76	12.59	###	18,283,628	231,744,984	###	###	0.0
2022-Feb-11 Fri	12.25	12.44	12.21	###			82.8	82.8	0.0
2022-Feb-10 Thu	12.51	12.53	###	12.41	2,189,376	13,716,440	###	###	###
2022-Feb-09 Wed	12.5	12.54	###	12.44	4,425,625	###	###	###	0.9
2022-Feb-08 Tue	12.5	###	12.46	12.53			###	###	###
2022-Feb-07 Mon	12.47	###	###	12.51			###	###	###
2022-Feb-04 Fri	###	12.47	12.28	12.47	1,052,072	###	70.0	70.0	###
2022-Feb-03 Thu	12.25	###	12.24	12.27			76.4	76.4	###
2022-Feb-02 Wed	12.25	###	12.24	12.27			###	###	###
2022-Feb-01 Tue	12.29	12.42	###	12.26	1,236,624	###	###	###	0.9
2022-Jan-31 Mon	###	###	11.88	###			###	###	0.0
2022-Jan-28 Fri	12.2	###	###	###	5,158,889	0	###	###	0.0
2022-Jan-27 Thu	###	###	###	###	1,854,382	0	###	###	0.0
2022-Jan-25 Tue	12.2	###	11.85	###			65.9	65.9	0.0
2022-Jan-24 Mon	###	12.45	###	###			40.1	40.1	0.0
2022-Jan-21 Fri	12.49	12.54	12.41	12.46			###	###	0.9
2022-Jan-20 Thu	12.55	###	12.47	12.55			60.9	60.9	###
2022-Jan-19 Wed	12.5	###	12.5	12.55			72.1	72.1	###
2022-Jan-18 Tue	###	12.645	12.53	12.55	668,881	###	###	###	###
2022-Jan-17 Mon	###	###	12.57	###			39.7	39.7	0.0
2022-Jan-14 Fri	###	###	12.56	12.59			###	###	###
2022-Jan-13 Thu	###	###	###	###	2,526,079	0	84.4	84.4	0.0
2022-Jan-12 Wed	11.77	11.77	11.58	###	592,327	###	###	###	0.0
2022-Jan-11 Tue	11.7	11.79	11.53	###			###	###	0.0
2022-Jan-10 Mon	###	11.78	###	11.7			70.3	70.3	0.8
2022-Jan-07 Fri	11.72	11.84	###	11.74	1,802,928	###	66.0	66.0	0.8
2022-Jan-06 Thu	11.71	11.83	11.53	11.59	968,226	11,308,879	###	###	0.8
2022-Jan-05 Wed	###	###	11.87	11.87			###	###	0.8
2022-Jan-04 Tue	###	###	11.87	###			61.5	61.5	0.0
2021-Dec-31 Fri	11.88	###	11.77	###	378,970	###	70.2	70.2	0.0
2021-Dec-30 Thu	11.85	11.955	11.85	###			###	###	0.0
2021-Dec-29 Wed	11.86	###	11.85	###			###	###	0.0
2021-Dec-24 Fri	11.86	###	###	11.83			29.4	29.4	0.8
2021-Dec-23 Thu	11.89	###	11.7	11.78	1,035,481	###	24.1	24.1	###
2021-Dec-22 Wed	11.49	11.81	###	11.78	1,139,427	###	84.9	84.9	###
2021-Dec-21 Tue	11.21	11.4	###	###	1,103,121	6,287,789	###	###	0.0
2021-Dec-20 Mon	11.25	###	###	###	1,282,048	0	46.3	46.3	0.0
2021-Dec-17 Fri	11.26	###	###	###	3,627,848	0	30.0	30.0	0.0
2021-Dec-16 Thu	11.41	11.41	###	11.24			26.6	26.6	0.8
2021-Dec-15 Wed	11.26	###	###	###	1,141,254	0	###	###	0.0
2021-Dec-14 Tue	11.5	11.55	###	###			###	###	0.0
2021-Dec-13 Mon	11.43	11.52	11.41	11.45			###	###	0.8
2021-Dec-10 Fri	11.47	11.51	###	11.45			###	###	0.8
2021-Dec-09 Thu	11.4	11.54	11.4	11.44			72.5	72.5	0.8
2021-Dec-08 Wed	11.47	11.47	11.26	###	1,647,572	18,724,655	###	###	0.0
2021-Dec-07 Tue	###	11.49	###	###			###	###	0.0
2021-Dec-06 Mon	###	###	###	###	1,387,442	0	60.1	60.1	0.0
2021-Dec-03 Fri	###	###	###	11.26			###	###	0.8
2021-Dec-02 Thu	10.82	###	10.82	###	2,592,124	###	###	###	0.0
2021-Dec-01 Wed	###	###	10.89	###			45.4	45.4	0.0
2021-Nov-30 Tue	###	11.23	###	###			69.9	69.9	0.0
2021-Nov-29 Mon	###	###	10.84	###			61.6	61.6	0.0
2021-Nov-26 Fri	11.4	11.49	11.21	11.21			###	###	###
2021-Nov-25 Thu	###	###	###	11.29			###	###	###
2021-Nov-24 Wed	11.26	###	11.2	###			###	###	0.0
2021-Nov-23 Tue	11.25	11.4	###	###			77.6	77.6	0.0
2021-Nov-22 Mon	11.5	11.59	10.47	###	5,095,045	56,198,346	###	###	0.0
2021-Nov-19 Fri	9.87	11.59	9.85	11.54	4,904,672	52,578,083	###	###	0.8
2021-Nov-18 Thu	9.85	###	9.82	###	2,013,153	9,884,581	71.7	71.7	0.0
2021-Nov-17 Wed	9.81	###	9.76	###			81.1	81.1	0.0
2021-Nov-16 Tue	9.75	9.82	9.75	9.81			###	###	###
2021-Nov-15 Mon	###	###	###	9.86	897,177	0	###	###	0.7
2021-Nov-12 Fri	9.57	9.82	9.54	9.78			###	###	0.7
2021-Nov-11 Thu	9.7	9.7	9.51	9.57	1,543,524	14,825,548	###	###	###
2021-Nov-10 Wed	9.8	9.88	###	9.73			###	###	###
2021-Nov-09 Tue	###	###	9.75	9.78	1,774,474	###	21.3	21.3	0.7
2021-Nov-08 Mon	10.28	10.28	###	###			###	###	0.0
2021-Nov-05 Fri	10.24	###	###	###			###	###	0.0
2021-Nov-04 Thu	10.29	###	10.2	10.24	1,642,244	8,375,444	37.3	37.3	###
2021-Nov-03 Wed	10.4	10.4	###	10.26	1,474,449	###	31.0	31.0	0.7
2021-Nov-02 Tue	###	10.43	10.21	###	1,462,087	###	48.5	48.5	0.0
2021-Nov-01 Mon	###	10.27	###	10.22	1,524,380	###	###	###	0.7
2021-Oct-29 Fri	###	###	###	###	2,426,584	0	36.7	36.7	0.0
2021-Oct-28 Thu	10.43	10.46	###	###	1,782,384	###	19.2	19.2	0.0
2021-Oct-27 Wed	10.56	10.59	10.26	###			###	###	0.0
2021-Oct-26 Tue	###	###	10.285	10.5	7,352,481	###	###	###	0.8
2021-Oct-25 Mon	###	9.85	###	###			###	###	0.0
2021-Oct-22 Fri	9.5	###	9.48	###			###	###	0.0
2021-Oct-21 Thu	9.52	9.58	###	9.47	1,055,528	5,055,979	41.7	41.7	###
2021-Oct-20 Wed	9.55	###	9.47	9.52			###	###	###
2021-Oct-19 Tue	9.73	9.79	9.46	9.46			###	###	0.7
2021-Oct-18 Mon	###	9.79	9.58	9.74	1,651,340	15,993,227	###	###	0.7
2021-Oct-15 Fri	9.55	###	9.44	9.57	2,115,344	9,984,423	###	###	###
2021-Oct-14 Thu	###	9.49	###	9.43	2,030,289	9,633,721	84.4	84.4	###
2021-Oct-13 Wed	8.83	###	8.83	###	2,394,626	10,572,273	86.3	86.3	0.0
2021-Oct-12 Tue	8.88	###	8.81	8.84	1,261,059	###	42.9	42.9	###
2021-Oct-11 Mon	###	###	8.77	###	2,691,973	###	29.8	29.8	0.0
2021-Oct-08 Fri	###	9.23	###	9.22	729,222	3,365,359	73.2	73.2	0.7
2021-Oct-07 Thu	###	9.22	###	###	1,095,484	5,050,181	###	###	0.0
2021-Oct-06 Wed	9.24	9.24	###	###			###	###	0.0
2021-Oct-05 Tue	###	###	###	###	1,299,451	0	35.4	35.4	0.0
2021-Oct-04 Mon	9.45	9.51	###	9.43			43.2	43.2	###
2021-Oct-01 Fri	9.46	9.54	9.27	###	1,894,185	###	26.9	26.9	0.0
2021-Sep-30 Thu	9.44	###	9.44	9.58			###	###	0.7
2021-Sep-29 Wed	9.4	9.45	9.25	9.42	1,012,241	9,464,453	###	###	0.7
2021-Sep-28 Tue	9.45	9.53	###	9.47	675,649	###	78.5	78.5	###
2021-Sep-27 Mon	###	9.56	###	9.5	650,829	###	###	###	0.7
2021-Sep-24 Fri	###	###	###	###			###	###	0.0
2021-Sep-23 Thu	9.42	9.59	###	9.56	1,196,189	5,735,726	###	###	0.7
2021-Sep-22 Wed	###	9.45	9.26	###	763,555	7,143,057	###	###	0.0
2021-Sep-21 Tue	###	###	###	###			###	###	0.0
2021-Sep-20 Mon	9.48	9.51	###	9.24			###	###	###
2021-Sep-17 Fri	###	###	###	9.51			###	###	###
2021-Sep-16 Thu	9.43	9.54	###	9.46	1,580,351	7,538,274	###	###	0.7
2021-Sep-15 Wed	###	###	9.46	9.52			###	###	###
2021-Sep-14 Tue	###	9.76	9.55	###			34.1	34.1	0.0
2021-Sep-13 Mon	###	9.8	###	###			37.0	37.0	0.0
2021-Sep-10 Fri	9.75	9.83	###	###			###	###	0.0
2021-Sep-09 Thu	9.77	9.88	9.71	9.76	2,970,341	###	###	###	0.7
2021-Sep-08 Wed	9.8	###	9.76	###	1,509,549	###	###	###	0.0
2021-Sep-07 Tue	9.7	9.8	9.685	9.75	2,692,820	###	###	###	###
2021-Sep-06 Mon	###	###	###	###	946,773	0	85.7	85.7	0.0
2021-Sep-03 Fri	9.28	9.46	9.28	9.41			72.5	72.5	0.7
2021-Sep-02 Thu	###	###	9.22	9.29			###	###	###
2021-Sep-01 Wed	9.25	###	###	9.28	1,068,080	0	65.7	65.7	0.7
2021-Aug-31 Tue	9.23	###	###	###			71.3	71.3	0.0
2021-Aug-30 Mon	9.29	###	9.2	###			65.9	65.9	0.0
2021-Aug-27 Fri	9.28	9.52	9.25	###	1,476,874	###	69.6	69.6	0.0
2021-Aug-26 Thu	9.41	9.51	9.24	9.29	1,438,387	13,484,878	###	###	###
2021-Aug-25 Wed	9.2	9.49	9.2	9.4			78.6	78.6	###
2021-Aug-24 Tue	###	9.26	###	9.21	923,373	###	###	###	0.7
2021-Aug-23 Mon	###	###	###	###	670,847	0	###	###	0.0
2021-Aug-20 Fri	9	###	###	###			###	###	0.0
2021-Aug-19 Thu	8.89	###	8.75	###	3,339,079	14,608,470	###	###	0.0
2021-Aug-18 Wed	8.88	###	8.86	###			69.4	69.4	0.0
2021-Aug-17 Tue	###	###	8.86	###	4,956,889	###	###	###	0.0
2021-Aug-16 Mon	###	###	###	###			24.5	24.5	0.0
2021-Aug-13 Fri	9.25	###	###	###			71.0	71.0	0.0
2021-Aug-12 Thu	###	9.23	8.8	###			84.4	84.4	0.0
2021-Aug-11 Wed	8.77	###	8.77	8.78			66.8	66.8	0.6
2021-Aug-10 Tue	8.79	8.87	8.74	8.8	1,046,980	9,218,658	67.3	67.3	0.6
2021-Aug-09 Mon	8.89	###	8.73	8.76	1,730,074	7,551,773	28.0	28.0	0.6
2021-Aug-06 Fri	8.8	###	8.76	8.85			68.6	68.6	0.6
2021-Aug-05 Thu	###	###	8.7	8.74			###	###	0.6
2021-Aug-04 Wed	###	###	8.87	###	2,357,623	10,456,058	26.5	26.5	0.0
2021-Aug-03 Tue	###	###	###	###	3,302,484	0	80.3	80.3	0.0
2021-Aug-02 Mon	###	###	###	###	2,808,286	0	88.9	88.9	0.0
2021-Jul-30 Fri	8.7	8.72	8.47	###			33.4	33.4	0.0
2021-Jul-29 Thu	8.85	###	###	8.78			###	###	0.6
2021-Jul-28 Wed	###	9.25	8.78	8.83	3,184,048	###	22.9	22.9	###
2021-Jul-27 Tue	###	9.51	###	###	2,940,027	13,979,828	14.7	14.7	0.0
2021-Jul-26 Mon	###	###	9.47	9.5			9.4	9.4	0.7
2021-Jul-23 Fri	###	###	9.8	###			61.3	61.3	0.0
2021-Jul-22 Thu	###	10.385	###	10.25			###	###	0.7
2021-Jul-21 Wed	###	###	10.2	10.28			40.0	40.0	0.7
2021-Jul-20 Tue	###	###	10.41	10.46	1,412,873	###	###	###	0.7
2021-Jul-19 Mon	10.8	###	10.7	10.74			48.3	48.3	0.8
2021-Jul-16 Fri	###	###	10.88	###			35.5	35.5	0.0
2021-Jul-15 Thu	###	###	10.89	###			###	###	0.0
2021-Jul-14 Wed	10.73	###	10.73	###			###	###	0.0
2021-Jul-13 Tue	10.72	10.8	###	10.75			68.3	68.3	0.8
2021-Jul-12 Mon	###	###	10.73	10.85	1,411,227	###	###	###	0.8
2021-Jul-09 Fri	###	###	10.7	###	5,669,673	30,332,750	45.2	45.2	0.0
2021-Jul-08 Thu	###	11.46	11.2	11.2	3,511,043	###	###	###	0.8
2021-Jul-07 Wed	###	11.41	###	###	1,495,352	8,530,983	68.3	68.3	0.0
2021-Jul-06 Tue	11.72	11.73	11.5	11.51	837,245	###	###	###	0.8
2021-Jul-05 Mon	11.89	###	11.72	11.72			28.8	28.8	0.8
2021-Jul-02 Fri	11.78	###	11.75	###	911,825	5,356,971	###	###	0.0
2021-Jul-01 Thu	###	###	11.71	11.71	1,347,953	###	###	###	###
2021-Jun-30 Wed	11.79	###	11.72	###			###	###	0.0
2021-Jun-29 Tue	11.81	11.86	###	11.75			###	###	###
2021-Jun-28 Mon	###	###	11.89	11.89			###	###	###
2021-Jun-25 Fri	###	###	11.78	###			69.7	69.7	0.0
2021-Jun-24 Thu	###	###	###	###	721,645	0	31.2	31.2	0.0
2021-Jun-23 Wed	12.24	12.28	###	###			39.6	39.6	0.0
2021-Jun-22 Tue	###	###	###	12.24	812,827	0	###	###	0.9
2021-Jun-21 Mon	###	12.2	###	###	467,941	2,854,440	82.6	82.6	0.0
2021-Jun-18 Fri	12.23	12.28	###	12.2			###	###	###
2021-Jun-17 Thu	12.2	###	12.145	12.21			###	###	0.9
2021-Jun-16 Wed	12.27	12.28	###	12.2	1,226,058	###	###	###	###
2021-Jun-15 Tue	###	12.21	###	###	1,020,124	6,227,857	###	###	0.0
2021-Jun-11 Fri	###	###	###	12.22			###	###	0.9
2021-Jun-10 Thu	12.44	12.46	12.29	12.4	571,174	7,068,278	###	###	0.9
2021-Jun-09 Wed	12.47	12.56	12.47	12.47			71.6	71.6	###
2021-Jun-08 Tue	12.5	###	###	12.48			41.4	41.4	###
2021-Jun-07 Mon	###	###	12.45	12.5			34.0	34.0	0.9
2021-Jun-04 Fri	12.7	12.78	###	###	739,740	###	39.6	39.6	0.0
2021-Jun-03 Thu	12.8	12.85	###	12.7	707,840	4,547,872	31.4	31.4	0.9
2021-Jun-02 Wed	12.8	12.86	12.75	12.8			###	###	0.9
2021-Jun-01 Tue	12.8	12.87	12.75	12.82			68.9	68.9	0.9
2021-May-31 Mon	###	###	###	12.88	935,549	0	44.2	44.2	###
2021-May-28 Fri	###	###	12.87	###	1,063,321	6,842,470	60.6	60.6	0.0
2021-May-27 Thu	###	13.075	12.89	###			31.9	31.9	0.0
2021-May-26 Wed	###	###	###	###			###	###	0.0
2021-May-25 Tue	###	###	12.79	###	999,778	6,393,580	65.0	65.0	0.0
2021-May-24 Mon	12.85	###	12.85	###			72.6	72.6	0.0
2021-May-21 Fri	###	###	12.82	12.86			31.4	31.4	0.9
2021-May-20 Thu	###	###	12.75	###	950,681	###	###	###	0.0
2021-May-19 Wed	###	###	12.82	12.87	877,759	###	###	###	###
2021-May-18 Tue	###	###	###	###	377,426	0	###	###	0.0
2021-May-17 Mon	###	13.25	###	###			75.2	75.2	0.0
2021-May-14 Fri	###	###	###	###	769,088	0	68.6	68.6	0.0
2021-May-13 Thu	12.78	###	12.7	12.75			47.7	47.7	###
2021-May-12 Wed	###	###	12.77	12.8			###	###	0.9
2021-May-11 Tue	###	###	12.81	###	806,144	5,163,352	###	###	0.0
2021-May-10 Mon	12.5	###	12.5	###	2,727,621	###	89.3	89.3	0.0
2021-May-07 Fri	###	###	###	###			###	###	0.0
2021-May-06 Thu	###	###	###	###			###	###	0.0
2021-May-05 Wed	###	12.25	###	###			###	###	0.0
2021-May-04 Tue	###	###	###	###	306,975	0	74.2	74.2	0.0
2021-May-03 Mon	###	12.2	###	###	683,742	4,170,826	###	###	0.0
2021-Apr-30 Fri	12.21	12.28	###	12.22	1,019,677	###	71.7	71.7	0.9
2021-Apr-29 Thu	12.29	12.29	###	###	1,273,779	7,827,371	###	###	0.0
2021-Apr-28 Wed	###	12.275	###	12.22			74.2	74.2	0.9
2021-Apr-27 Tue	###	###	###	###	482,042	0	74.8	74.8	0.0
2021-Apr-26 Mon	###	###	###	###	968,556	0	38.6	38.6	0.0
2021-Apr-23 Fri	###	###	###	###	1,455,274	0	39.7	39.7	0.0
2021-Apr-22 Thu	###	12.2	###	###			33.5	33.5	0.0
2021-Apr-21 Wed	###	###	###	###	1,266,254	0	78.4	78.4	0.0
2021-Apr-20 Tue	###	###	###	###	1,424,288	0	###	###	0.0
2021-Apr-19 Mon	###	###	###	###	839,027	0	79.3	79.3	0.0
2021-Apr-16 Fri	###	###	11.8	###	797,142	###	###	###	0.0
2021-Apr-15 Thu	11.88	###	11.8	###	900,486	###	###	###	0.0
2021-Apr-14 Wed	###	12.045	11.89	###			###	###	0.0
2021-Apr-13 Tue	###	###	###	###			###	###	0.0
2021-Apr-12 Mon	###	###	###	###	748,720	0	78.2	78.2	0.0
2021-Apr-09 Fri	###	12.29	###	12.2	1,028,051	6,317,373	68.5	68.5	###
2021-Apr-08 Thu	###	###	###	###			74.4	74.4	0.0
2021-Apr-07 Wed	###	###	11.83	###			###	###	0.0
2021-Apr-06 Tue	###	###	11.78	11.81	767,389	4,519,921	###	###	###
2021-Apr-01 Thu	11.82	###	11.75	###			65.9	65.9	0.0
2021-Mar-31 Wed	11.79	11.89	11.76	11.76	1,775,478	20,995,027	###	###	0.8
2021-Mar-30 Tue	11.82	11.85	11.72	11.76	1,351,855	###	###	###	0.8
2021-Mar-29 Mon	11.76	11.825	11.73	11.8	871,348	###	78.8	78.8	0.8
2021-Mar-26 Fri	11.84	###	11.77	11.79	1,119,576	###	###	###	0.8
2021-Mar-25 Thu	11.75	###	11.75	11.88	1,385,827	###	###	###	0.8
2021-Mar-24 Wed	11.71	###	###	11.84	1,767,151	0	79.6	79.6	0.8
2021-Mar-23 Tue	###	###	###	11.85			###	###	###
2021-Mar-22 Mon	11.58	###	11.48	###	9,041,448	###	90.4	90.4	0.0
2021-Mar-19 Fri	9.79	###	###	9.86			###	###	0.7
2021-Mar-18 Thu	###	###	9.84	###			###	###	0.0
2021-Mar-17 Wed	###	###	9.885	###	786,847	###	###	###	0.0
2021-Mar-16 Tue	###	10.2	###	###	1,589,853	8,108,250	68.0	68.0	0.0
2021-Mar-15 Mon	9.89	###	9.89	###			###	###	0.0
2021-Mar-12 Fri	9.83	10.025	9.83	###			70.1	70.1	0.0
2021-Mar-11 Thu	###	###	9.79	9.89	1,242,650	6,082,771	29.3	29.3	###
2021-Mar-10 Wed	###	###	9.88	9.88	795,659	3,930,555	37.2	37.2	0.7
2021-Mar-09 Tue	###	###	9.86	###			35.3	35.3	0.0
2021-Mar-08 Mon	###	###	9.85	9.85			###	###	###
2021-Mar-05 Fri	9.86	###	9.81	###			###	###	0.0
2021-Mar-04 Thu	###	###	###	###	1,111,250	0	###	###	0.0
2021-Mar-03 Wed	###	###	9.89	###	831,654	4,112,529	###	###	0.0
2021-Mar-02 Tue	###	###	9.89	###			45.1	45.1	0.0
2021-Mar-01 Mon	###	10.145	###	###			###	###	0.0
2021-Feb-26 Fri	###	###	9.86	###			###	###	0.0
2021-Feb-25 Thu	###	10.24	###	###			###	###	0.0
2021-Feb-24 Wed	###	###	9.89	###	1,596,741	7,895,884	###	###	0.0
2021-Feb-23 Tue	###	###	9.79	###			###	###	0.0
2021-Feb-22 Mon	###	10.24	###	10.2	1,139,881	###	###	###	0.7
2021-Feb-19 Fri	###	10.44	###	10.25			###	###	0.7
2021-Feb-18 Thu	9.76	9.84	###	9.73	1,021,372	5,025,150	###	###	###
2021-Feb-17 Wed	###	9.81	9.56	###	1,497,843	###	###	###	0.0
2021-Feb-16 Tue	###	###	###	9.76	1,169,257	0	27.0	27.0	0.7
2021-Feb-15 Mon	9.89	###	9.87	###			###	###	0.0
2021-Feb-12 Fri	###	###	9.84	9.89			###	###	###
2021-Feb-11 Thu	###	###	###	###	1,667,623	0	###	###	0.0
2021-Feb-10 Wed	9.25	###	9.25	9.81	5,618,424	###	###	###	###
2021-Feb-09 Tue	###	###	###	###	0				0.0
2021-Feb-08 Mon	###	10.23	###	###			###	###	0.0
2021-Feb-05 Fri	9.71	###	9.7	###			84.0	84.0	0.0
2021-Feb-04 Thu	###	###	9.77	9.78			25.5	25.5	0.7
2021-Feb-03 Wed	9.78	###	9.75	###			79.9	79.9	0.0
2021-Feb-02 Tue	9.75	9.79	9.59	9.75			61.6	61.6	###
2021-Feb-01 Mon	9.4	###	###	9.58	1,153,654	0	76.2	76.2	0.7
2021-Jan-29 Fri	9.75	9.8	9.59	###	1,689,478	16,379,489	46.7	46.7	0.0
2021-Jan-28 Thu	###	9.745	9.55	###	944,948	9,116,385	78.1	78.1	0.0
2021-Jan-27 Wed	###	###	9.79	9.82	1,347,286	###	###	###	###
2021-Jan-25 Mon	###	###	9.87	###			###	###	0.0
2021-Jan-22 Fri	###	###	9.89	###			38.5	38.5	0.0
2021-Jan-21 Thu	###	10.2	###	###	1,265,852	6,455,845	35.5	35.5	0.0
2021-Jan-20 Wed	###	###	###	10.25	935,285	0	75.3	75.3	0.7
2021-Jan-19 Tue	###	10.25	###	10.25			75.3	75.3	0.7
2021-Jan-18 Mon	###	###	###	###	1,027,120	0	###	###	0.0
2021-Jan-15 Fri	###	10.27	###	###	984,889	###	30.8	30.8	0.0
2021-Jan-14 Thu	###	10.245	###	10.2			67.7	67.7	0.7
2021-Jan-13 Wed	###	###	###	10.27	1,109,555	0	84.0	84.0	###
2021-Jan-12 Tue	###	10.23	###	###			73.2	73.2	0.0
2021-Jan-11 Mon	9.88	10.27	9.88	###	1,530,144	###	92.7	92.7	0.0
2021-Jan-08 Fri	9.8	###	9.7	###			80.1	80.1	0.0
2021-Jan-07 Thu	###	###	9.78	9.83			35.4	35.4	0.7
2021-Jan-06 Wed	9.86	###	9.74	9.77	1,237,524	6,026,741	###	###	0.7
2021-Jan-05 Tue	9.74	9.82	###	9.79			###	###	###
2021-Jan-04 Mon	###	###	9.57	###	1,102,958	5,277,654	81.3	81.3	0.0
2020-Dec-31 Thu	9.83	9.84	###	###	378,581	###	19.0	19.0	0.0
2020-Dec-30 Wed	9.73	9.83	###	9.77			###	###	0.7
2020-Dec-29 Tue	9.76	9.89	9.72	9.77	367,652	3,604,827	62.7	62.7	0.7
2020-Dec-24 Thu	9.5	9.8	9.5	9.72			84.2	84.2	0.7
2020-Dec-23 Wed	9.5	9.75	9.47	###	583,550	###	77.5	77.5	0.0
2020-Dec-22 Tue	9.58	###	9.5	9.56			###	###	0.7
2020-Dec-21 Mon	9.71	9.75	9.57	###			36.0	36.0	0.0
2020-Dec-18 Fri	9.75	9.85	###	9.79	2,298,948	###	###	###	###
2020-Dec-17 Thu	9.76	###	9.73	9.87	2,031,780	###	76.1	76.1	###
2020-Dec-16 Wed	9.8	###	9.73	9.85	1,109,375	###	###	###	###
2020-Dec-15 Tue	9.8	9.86	###	9.73			###	###	###
2020-Dec-14 Mon	###	9.89	9.57	9.79	1,046,424	###	###	###	###
2020-Dec-11 Fri	###	9.74	###	9.72	1,416,670	6,899,182	###	###	0.7
2020-Dec-10 Thu	###	9.89	###	9.75			81.0	81.0	###
2020-Dec-09 Wed	###	9.75	###	9.74	1,400,686	6,828,344	###	###	0.7
2020-Dec-08 Tue	9.7	9.75	9.58	###	1,380,027	###	###	###	0.0
2020-Dec-07 Mon	9.75	###	9.71	9.76			###	###	0.7
2020-Dec-04 Fri	9.73	9.86	9.73	9.79			###	###	###
2020-Dec-03 Thu	9.8	9.85	9.71	9.76			###	###	0.7
2020-Dec-02 Wed	9.75	9.85	###	9.81	946,072	###	75.5	75.5	###
2020-Dec-01 Tue	###	9.81	9.59	9.75	925,323	###	###	###	###
2020-Nov-30 Mon	###	10.055	###	###	4,461,486	22,430,120	19.3	19.3	0.0
2020-Nov-27 Fri	###	###	###	###	1,134,624	0	###	###	0.0
2020-Nov-26 Thu	###	###	9.81	###	1,479,458	7,256,741	21.5	21.5	0.0
2020-Nov-25 Wed	9.7	###	###	###			92.2	92.2	0.0
2020-Nov-24 Tue	9.4	###	###	###			85.9	85.9	0.0
2020-Nov-23 Mon	###	9.43	9.22	9.41			76.0	76.0	0.7
2020-Nov-20 Fri	9.44	9.45	###	###			###	###	0.0
2020-Nov-19 Thu	9.21	9.49	###	9.46			###	###	0.7
2020-Nov-18 Wed	###	9.85	9.53	###	1,295,179	12,550,284	###	###	0.0
2020-Nov-17 Tue	9.55	9.78	9.55	9.7			75.8	75.8	0.7
2020-Nov-16 Mon	9.5	9.55	9.48	9.55	67,323	640,578	77.0	77.0	0.7
2020-Nov-13 Fri	9.4	9.45	###	###	2,238,647	###	###	###	0.0
2020-Nov-12 Thu	9.77	9.79	9.42	9.51			19.1	19.1	###
2020-Nov-11 Wed	9.59	9.79	9.56	9.75	1,667,289	16,131,021	###	###	###
2020-Nov-10 Tue	9.5	###	9.41	9.55	3,334,983	###	75.7	75.7	0.7
2020-Nov-09 Mon	8.89	###	8.89	###	1,370,171	###	76.4	76.4	0.0
2020-Nov-06 Fri	###	8.84	8.58	8.81			81.4	81.4	###
2020-Nov-05 Thu	8.42	###	8.41	8.58	1,657,470	###	80.1	80.1	0.6
2020-Nov-04 Wed	8.56	8.655	###	8.42			###	###	###
2020-Nov-03 Tue	###	8.58	###	8.57	1,986,654	8,522,745	84.4	84.4	0.6
2020-Nov-02 Mon	8.25	###	8.22	8.27			79.7	79.7	###
2020-Oct-30 Fri	###	8.4	8.24	8.28			###	###	###
2020-Oct-29 Thu	8.4	8.46	###	###			34.5	34.5	0.0
2020-Oct-28 Wed	###	8.57	###	8.54	1,393,154	###	###	###	###
2020-Oct-27 Tue	8.56	###	8.42	8.53			###	###	###
2020-Oct-26 Mon	8.7	8.77	8.59	###	1,479,975	12,846,183	###	###	0.0
2020-Oct-23 Fri	8.55	8.74	###	8.71			###	###	0.6
2020-Oct-22 Thu	8.25	###	8.23	8.55			###	###	###
2020-Oct-21 Wed	###	8.44	8.25	###	2,131,672	###	###	###	0.0
2020-Oct-20 Tue	8.23	8.43	###	###			###	###	0.0
2020-Oct-19 Mon	8.8	8.83	###	8.25			###	###	###
2020-Oct-16 Fri	###	###	###	###			###	###	0.0
2020-Oct-15 Thu	9	###	###	###			###	###	0.0
2020-Oct-14 Wed	8.88	###	8.82	###	1,122,844	4,951,742	73.5	73.5	0.0
2020-Oct-13 Tue	8.81	9	8.8	###			###	###	0.0
2020-Oct-12 Mon	8.88	###	8.72	8.8	1,900,654	8,286,851	28.0	28.0	0.6
2020-Oct-09 Fri	8.85	###	8.85	###			###	###	0.0
2020-Oct-08 Thu	###	###	8.82	8.84	1,897,440	###	###	###	###
2020-Oct-07 Wed	8.74	###	8.74	###			83.6	83.6	0.0
2020-Oct-06 Tue	8.75	8.83	###	8.73	1,651,758	###	32.3	32.3	###
2020-Oct-05 Mon	8.89	###	8.76	8.78	1,127,829	###	19.0	19.0	0.6
2020-Oct-02 Fri	8.85	###	8.72	8.77			54.9	54.9	###
2020-Oct-01 Thu	8.8	###	8.75	8.84	1,325,821	###	###	###	###
2020-Sep-30 Wed	8.87	8.89	8.74	8.79	1,885,459	16,620,321	###	###	0.6
2020-Sep-29 Tue	8.87	###	8.83	###			###	###	0.0
2020-Sep-28 Mon	###	###	8.79	8.8	2,891,344	12,707,456	###	###	0.6
2020-Sep-25 Fri	###	###	###	###			69.9	69.9	0.0
2020-Sep-24 Thu	###	###	###	###	946,055	0	77.9	77.9	0.0
2020-Sep-23 Wed	###	9.23	###	9.21	1,379,645	###	###	###	0.7
2020-Sep-22 Tue	###	###	8.89	9			###	###	0.6
2020-Sep-21 Mon	###	9.24	###	9.2	1,005,271	4,644,352	74.9	74.9	0.7
2020-Sep-18 Fri	###	9.28	###	9.23			69.5	69.5	###
2020-Sep-17 Thu	9.24	###	###	9.22	2,339,643	0	###	###	0.7
2020-Sep-16 Wed	###	9.28	###	9.21			66.7	66.7	0.7
2020-Sep-15 Tue	###	9.21	###	###	1,666,126	###	31.2	31.2	0.0
2020-Sep-14 Mon	###	###	9.025	###	986,156	4,450,028	74.3	74.3	0.0
2020-Sep-11 Fri	###	###	###	###			32.0	32.0	0.0
2020-Sep-10 Thu	9.27	###	###	9.2			###	###	0.7
2020-Sep-09 Wed	###	9.285	###	9.22	1,301,471	6,042,079	74.3	74.3	0.7
2020-Sep-08 Tue	9.24	9.47	9.21	9.4			###	###	###
2020-Sep-07 Mon	###	###	###	9.27	1,828,249	0	###	###	0.7
2020-Sep-04 Fri	###	9.24	###	###			###	###	0.0
2020-Sep-03 Thu	###	9.455	###	9.4			###	###	###
2020-Sep-02 Wed	###	###	###	###			68.8	68.8	0.0
2020-Sep-01 Tue	###	###	8.84	###			###	###	0.0
2020-Aug-31 Mon	###	###	###	###	7,558,452	0	###	###	0.0
2020-Aug-28 Fri	###	9.28	###	9.21	1,285,343	###	70.3	70.3	0.7
2020-Aug-27 Thu	###	9.44	9.2	9.25			29.3	29.3	###
2020-Aug-26 Wed	9.56	###	9.26	9.4			30.0	30.0	###
2020-Aug-25 Tue	###	9.71	9.48	9.56	1,120,149	10,747,829	42.4	42.4	0.7
2020-Aug-24 Mon	9.7	9.81	9.45	9.51	1,542,989	14,858,984	###	###	###
2020-Aug-21 Fri	9.51	9.82	9.44	9.79			82.5	82.5	###
2020-Aug-20 Thu	9.74	9.75	###	9.47			18.7	18.7	###
2020-Aug-19 Wed	###	9.825	###	9.8	1,892,855	9,298,650	###	###	0.7
2020-Aug-18 Tue	9.46	9.53	###	9.49	1,056,658	5,034,975	63.6	63.6	0.7
2020-Aug-17 Mon	###	9.58	###	9.5			75.5	75.5	0.7
2020-Aug-14 Fri	9.51	###	9.43	9.53	1,196,940	5,643,572	62.1	62.1	###
2020-Aug-13 Thu	9.49	9.51	###	9.41			###	###	0.7
2020-Aug-12 Wed	9.44	9.59	9.29	###			37.5	37.5	0.0
2020-Aug-11 Tue	9.26	9.43	9.23	9.29			72.0	72.0	###
2020-Aug-10 Mon	###	###	###	9.27			###	###	0.7
2020-Aug-07 Fri	9.26	9.42	###	###			###	###	0.0
2020-Aug-06 Thu	9.26	###	9.22	###	2,010,058	###	67.5	67.5	0.0
2020-Aug-05 Wed	###	9.45	###	9.25			###	###	###
2020-Aug-04 Tue	###	9.26	###	###			###	###	0.0
2020-Aug-03 Mon	8.8	8.86	8.57	8.72	2,275,556	19,831,470	38.9	38.9	0.6
2020-Jul-31 Fri	###	###	8.825	###	1,852,140	###	###	###	0.0
2020-Jul-30 Thu	###	###	###	9			###	###	0.6
2020-Jul-29 Wed	###	###	###	9			76.8	76.8	0.6
2020-Jul-28 Tue	###	###	###	9	1,091,372	0	###	###	0.6
2020-Jul-27 Mon	9	###	###	###	829,826	0	###	###	0.0
2020-Jul-24 Fri	###	9.28	###	###	3,088,570	###	31.8	31.8	0.0
2020-Jul-23 Thu	###	###	###	9.29	2,223,852	0	73.4	73.4	###
2020-Jul-22 Wed	9.44	9.48	###	9.25	2,135,326	10,121,445	23.4	23.4	###
2020-Jul-21 Tue	###	9.4	###	###	1,070,253	5,030,189	###	###	0.0
2020-Jul-20 Mon	###	###	###	###			33.1	33.1	0.0
2020-Jul-17 Fri	###	9.26	###	###			###	###	0.0
2020-Jul-16 Thu	###	###	###	###	1,746,873	0	###	###	0.0
2020-Jul-15 Wed	###	9.24	###	###			30.2	30.2	0.0
2020-Jul-14 Tue	###	###	###	###			84.7	84.7	0.0
2020-Jul-13 Mon	###	###	###	###	995,955	0	###	###	0.0
2020-Jul-10 Fri	###	###	###	###	904,055	0	###	###	0.0
2020-Jul-09 Thu	###	9.21	###	###	1,558,246	7,175,722	65.5	65.5	0.0
2020-Jul-08 Wed	9	###	###	###			75.8	75.8	0.0
2020-Jul-07 Tue	9.47	9.57	###	###	2,357,042	11,278,445	###	###	0.0
2020-Jul-06 Mon	###	9.81	9.46	9.49			###	###	0.7
2020-Jul-03 Fri	###	###	9.77	9.78			###	###	0.7
2020-Jul-02 Thu	9.88	###	9.8	9.85			###	###	###
2020-Jul-01 Wed	###	9.8	9.54	9.76			###	###	0.7
2020-Jun-30 Tue	###	9.85	###	###	2,820,757	13,892,228	83.9	83.9	0.0
2020-Jun-29 Mon	###	9.46	9.175	9.28			40.9	40.9	0.7
2020-Jun-26 Fri	9.59	9.73	9.54	9.58	3,923,881	###	34.9	34.9	0.7
2020-Jun-25 Thu	9.55	9.56	###	9.43	2,485,083	###	40.5	40.5	###
2020-Jun-24 Wed	10.25	10.27	9.81	9.89			###	###	###
2020-Jun-23 Tue	###	10.22	###	###			###	###	0.0
2020-Jun-22 Mon	10.2	10.25	###	###			27.3	27.3	0.0
2020-Jun-19 Fri	10.26	10.77	10.26	10.44	10,232,672	107,596,546	75.2	75.2	0.7
2020-Jun-18 Thu	10.44	10.44	###	###			20.4	20.4	0.0
2020-Jun-17 Wed	10.4	10.51	10.23	10.45	4,251,841	###	74.0	74.0	###
2020-Jun-16 Tue	10.2	10.53	###	###	2,415,048	12,715,227	###	###	0.0
2020-Jun-15 Mon	###	10.45	###	###			###	###	0.0
2020-Jun-12 Fri	9.8	###	###	###	1,938,722	0	72.2	72.2	0.0
2020-Jun-11 Thu	10.5	10.59	###	###	2,064,520	###	###	###	0.0
2020-Jun-10 Wed	10.7	10.86	###	10.72	1,467,541	7,968,747	###	###	0.8
2020-Jun-09 Tue	###	10.84	10.56	10.79	2,023,855	21,655,248	74.2	74.2	###
2020-Jun-05 Fri	10.29	10.44	10.21	###			###	###	0.0
2020-Jun-04 Thu	10.2	###	###	10.29			76.3	76.3	###
2020-Jun-03 Wed	###	###	###	###			76.6	76.6	0.0
2020-Jun-02 Tue	###	###	###	9.88			###	###	0.7
2020-Jun-01 Mon	9.51	9.76	9.49	###			71.4	71.4	0.0
2020-May-29 Fri	9.7	9.83	9.55	9.59	9,014,089	87,346,522	32.8	32.8	0.7
2020-May-28 Thu	9.84	###	9.79	9.79			37.8	37.8	###
2020-May-27 Wed	###	###	9.74	9.82			###	###	###
2020-May-26 Tue	9.75	###	9.74	###			###	###	0.0
2020-May-25 Mon	9.43	9.72	9.41	###			###	###	0.0
2020-May-22 Fri	9.45	9.52	###	###			27.3	27.3	0.0
2020-May-21 Thu	###	###	9.42	9.45	911,724	4,294,220	26.8	26.8	0.7
2020-May-20 Wed	###	###	###	9.52			67.2	67.2	###
2020-May-19 Tue	###	###	###	9.46	1,304,854	0	###	###	0.7
2020-May-18 Mon	###	###	###	9.24			###	###	###
2020-May-15 Fri	###	9.21	###	###			32.1	32.1	0.0
2020-May-14 Thu	8.88	9.22	8.87	###	2,099,228	###	86.3	86.3	0.0
2020-May-13 Wed	###	###	8.8	###	1,988,787	###	75.7	75.7	0.0
2020-May-12 Tue	9.23	9.26	###	###	1,518,354	7,029,979	###	###	0.0
2020-May-11 Mon	9.45	###	9.26	###	1,538,857	###	23.7	23.7	0.0
2020-May-08 Fri	###	###	9.22	###			###	###	0.0
2020-May-07 Thu	9.25	###	###	###			29.5	29.5	0.0
2020-May-06 Wed	9.26	9.43	###	###			###	###	0.0
2020-May-05 Tue	###	9.4	###	9.26			###	###	###
2020-May-04 Mon	9.55	9.74	9.23	###			###	###	0.0
2020-May-01 Fri	###	###	###	9.43			41.4	41.4	###
2020-Apr-30 Thu	9.72	###	9.51	9.89			65.7	65.7	###
2020-Apr-29 Wed	###	9.7	###	9.54			###	###	###
2020-Apr-28 Tue	8.56	###	8.44	###			###	###	0.0
2020-Apr-27 Mon	###	8.55	###	8.42			###	###	###
2020-Apr-24 Fri	8.26	8.44	8.23	###	1,800,952	###	75.2	75.2	0.0
2020-Apr-23 Thu	###	8.29	###	8.23			75.0	75.0	0.6
2020-Apr-22 Wed	###	8.26	7.73	###			###	###	0.0
2020-Apr-21 Tue	###	###	7.81	###			57.7	57.7	0.0
2020-Apr-20 Mon	###	###	###	###			###	###	0.0
2020-Apr-17 Fri	8.54	###	8.155	###	4,591,071	###	###	###	0.0
2020-Apr-16 Thu	###	8.4	###	###	5,550,270	###	###	###	0.0
2020-Apr-15 Wed	8.2	###	###	8.26			74.7	74.7	0.6
2020-Apr-14 Tue	###	###	###	8.22			23.0	23.0	0.6
2020-Apr-09 Thu	###	###	###	###			###	###	0.0
2020-Apr-08 Wed	8	###	7.78	###			66.5	66.5	0.0
2020-Apr-07 Tue	###	8.45	###	###			27.4	27.4	0.0
2020-Apr-06 Mon	7.5	###	7.5	###	3,384,329	###	###	###	0.0
2020-Apr-03 Fri	7.83	7.85	###	7.49			###	###	###
2020-Apr-02 Thu	7.8	###	###	7.78	3,831,254	0	30.7	30.7	0.6
2020-Apr-01 Wed	7.7	###	7.7	8			###	###	###
2020-Mar-31 Tue	7.48	8	7.27	###	5,289,370	###	68.3	68.3	0.0
2020-Mar-30 Mon	###	7.26	###	7.2			66.9	66.9	0.5
2020-Mar-27 Fri	7.57	7.76	###	###	5,069,572	###	###	###	0.0
2020-Mar-26 Thu	###	8	6.81	7.41	4,808,153	35,604,372	###	###	###
2020-Mar-25 Wed	7.22	7.24	6.47	6.75	3,697,370	25,345,471	###	###	0.5
2020-Mar-24 Tue	###	6.57	5.84	6.48	6,405,886	39,748,522	###	###	0.5
2020-Mar-23 Mon	###	###	###	###	0				0.0
2020-Mar-20 Fri	###	6.24	5.84	###			###	###	0.0
2020-Mar-19 Thu	###	6.5	###	6	6,119,672	###	###	###	0.4
2020-Mar-18 Wed	7	###	6.28	###	5,265,285	###	###	###	0.0
2020-Mar-17 Tue	###	7.54	###	###			###	###	0.0
2020-Mar-16 Mon	###	7.5	###	7.28	4,835,050	###	###	###	0.5
2020-Mar-13 Fri	8	###	7.45	8.2			60.9	60.9	0.6
2020-Mar-12 Thu	8.85	###	8.27	###			###	###	0.0
2020-Mar-11 Wed	9.22	###	###	###			###	###	0.0
2020-Mar-10 Tue	8.75	###	8.71	###	5,119,449	###	72.4	72.4	0.0
2020-Mar-09 Mon	###	9.4	###	###	2,986,759	###	###	###	0.0
2020-Mar-06 Fri	9.77	9.81	###	###	2,122,643	###	###	###	0.0
2020-Mar-05 Thu	###	###	9.87	###	2,083,077	10,279,984	###	###	0.0
2020-Mar-04 Wed	9.85	###	9.8	9.86			74.1	74.1	0.7
2020-Mar-03 Tue	###	10.45	###	###	2,729,376	14,260,989	22.1	22.1	0.0
2020-Mar-02 Mon	###	10.24	###	10.24			74.0	74.0	###
2020-Feb-28 Fri	###	###	###	###			46.1	46.1	0.0
2020-Feb-27 Thu	###	10.71	###	10.46	3,301,574	17,679,928	30.9	30.9	0.7
2020-Feb-26 Wed	###	10.78	###	10.71	2,174,120	###	79.8	79.8	###
2020-Feb-25 Tue	10.88	###	###	10.86	3,163,852	0	36.3	36.3	0.8
2020-Feb-24 Mon	11.5	11.54	10.975	###	3,321,784	37,394,983	24.2	24.2	0.0
2020-Feb-21 Fri	11.81	###	11.72	11.76	1,214,625	###	34.5	34.5	0.8
2020-Feb-20 Thu	11.74	11.945	###	###	2,314,648	###	###	###	0.0
2020-Feb-19 Wed	11.72	###	###	11.76			###	###	0.8
2020-Feb-18 Tue	11.76	11.825	###	11.8			77.6	77.6	0.8
2020-Feb-17 Mon	11.82	11.85	11.7	11.78	474,953	5,592,571	34.6	34.6	###
2020-Feb-14 Fri	###	###	11.81	###	1,008,240	5,953,657	###	###	0.0
2020-Feb-13 Thu	###	###	11.73	11.78			###	###	###
2020-Feb-12 Wed	11.8	11.85	###	11.8	1,654,854	###	###	###	0.8
2020-Feb-11 Tue	11.8	###	11.7	11.74			###	###	0.8
2020-Feb-10 Mon	11.52	11.7	11.52	###	1,409,124	16,359,929	85.5	85.5	0.0
2020-Feb-07 Fri	11.53	11.72	11.52	###			80.5	80.5	0.0
2020-Feb-06 Thu	###	11.71	11.56	###	1,883,926	21,919,479	33.7	33.7	0.0
2020-Feb-05 Wed	11.75	11.8	11.48	11.58			18.7	18.7	0.8
2020-Feb-04 Tue	11.49	11.77	11.49	11.56			71.3	71.3	0.8
2020-Feb-03 Mon	###	11.53	11.28	11.51	1,641,975	18,726,724	###	###	0.8
2020-Jan-31 Fri	11.59	11.86	11.58	11.7			77.3	77.3	0.8
2020-Jan-30 Thu	11.54	###	11.5	###			###	###	0.0
2020-Jan-29 Wed	11.48	###	11.48	11.55			###	###	0.8
2020-Jan-28 Tue	###	11.72	###	11.43			###	###	###
2020-Jan-24 Fri	###	###	###	###			###	###	0.0
2020-Jan-23 Thu	12.2	12.21	12.025	###			29.7	29.7	0.0
2020-Jan-22 Wed	###	###	###	###			###	###	0.0
2020-Jan-21 Tue	12.4	12.46	###	###	1,090,742	6,795,322	33.8	33.8	0.0
2020-Jan-20 Mon	12.58	###	12.45	12.48	803,071	###	###	###	###
2020-Jan-17 Fri	###	###	12.43	12.52	1,188,576	###	27.7	27.7	0.9
2020-Jan-16 Thu	12.58	12.71	12.51	###	1,223,845	15,432,685	###	###	0.0
2020-Jan-15 Wed	12.43	12.59	12.42	12.5			73.1	73.1	0.9
2020-Jan-14 Tue	###	12.5	###	12.46	1,043,355	###	78.1	78.1	0.9
2020-Jan-13 Mon	12.28	12.355	###	###			70.7	70.7	0.0
2020-Jan-10 Fri	12.25	12.41	12.2	###			77.0	77.0	0.0
2020-Jan-09 Thu	12.21	###	###	12.27			70.5	70.5	###
2020-Jan-08 Wed	###	###	###	###			82.7	82.7	0.0
2020-Jan-07 Tue	###	###	###	###	822,681	0	67.4	67.4	0.0
2020-Jan-06 Mon	###	###	###	###	644,457	0	33.7	33.7	0.0
2020-Jan-03 Fri	###	12.26	###	###	573,727	3,516,946	###	###	0.0
2020-Jan-02 Thu	###	###	###	###			###	###	0.0
2019-Dec-24 Tue	12.2	12.285	###	12.22			###	###	0.9
2019-Dec-23 Mon	12.24	###	###	12.24	481,452	0	###	###	0.9
2019-Dec-20 Fri	###	###	12.24	12.28			###	###	0.9
2019-Dec-19 Thu	12.42	12.47	12.25	###	1,794,249	###	25.8	25.8	0.0
2019-Dec-16 Mon	12.25	12.44	12.25	###			72.9	72.9	0.0
2019-Dec-13 Fri	12.23	12.27	###	12.22	807,252	###	###	###	0.9
2019-Dec-12 Thu	###	12.26	###	12.21			82.5	82.5	0.9
2019-Dec-11 Wed	###	12.27	###	12.21	1,639,323	10,057,246	###	###	0.9
2019-Dec-10 Tue	###	12.25	###	###			75.4	75.4	0.0
2019-Dec-09 Mon	12.22	12.29	###	12.26	702,346	###	78.3	78.3	0.9
2019-Dec-06 Fri	###	12.26	###	12.2			71.3	71.3	###
2019-Dec-05 Thu	###	12.23	###	###	1,067,485	6,527,670	###	###	0.0
2019-Dec-04 Wed	###	12.29	###	###			33.9	33.9	0.0
2019-Dec-03 Tue	###	###	###	###	2,737,771	0	24.2	24.2	0.0
2019-Dec-02 Mon	###	###	12.72	12.72	1,211,459	7,704,879	22.2	22.2	0.9
2019-Nov-29 Fri	13.25	13.25	###	###	4,210,153	###	12.2	12.2	0.0
2019-Nov-28 Thu	###	13.22	###	###			80.5	80.5	0.0
2019-Nov-27 Wed	12.75	###	12.73	###	1,309,188	8,332,981	85.4	85.4	0.0
2019-Nov-26 Tue	12.72	###	12.59	12.7	5,623,549	35,400,240	###	###	0.9
2019-Nov-25 Mon	###	12.825	###	###	1,025,272	6,574,556	77.8	77.8	0.0
2019-Nov-22 Fri	###	12.75	12.59	###	852,452	###	77.5	77.5	0.0
2019-Nov-21 Thu	12.7	###	12.53	###	1,324,488	###	34.1	34.1	0.0
2019-Nov-20 Wed	12.74	12.85	12.71	12.77	1,208,754	15,447,876	73.2	73.2	0.9
2019-Nov-19 Tue	12.77	12.83	###	12.81			###	###	###
2019-Nov-18 Mon	12.75	12.76	###	12.75	1,016,847	6,487,483	75.9	75.9	###
2019-Nov-15 Fri	12.58	###	12.49	###	1,269,787	###	72.8	72.8	0.0
2019-Nov-14 Thu	12.56	12.645	12.51	12.57	829,749	###	###	###	0.9
2019-Nov-13 Wed	###	###	12.52	12.56	1,080,752	###	###	###	0.9
2019-Nov-12 Tue	###	12.71	12.51	###	981,828	12,380,851	77.2	77.2	0.0
2019-Nov-11 Mon	12.51	###	12.47	12.56			72.9	72.9	0.9
2019-Nov-08 Fri	12.45	12.51	###	12.48	873,140	###	###	###	###
2019-Nov-07 Thu	12.45	###	###	12.42	1,257,171	0	29.9	29.9	0.9
2019-Nov-06 Wed	12.4	12.53	12.4	12.47	1,005,077	12,528,284	###	###	###
2019-Nov-05 Tue	12.49	12.53	12.41	12.46			34.8	34.8	0.9
2019-Nov-04 Mon	12.5	12.525	12.355	12.4	682,189	###	28.5	28.5	0.9
2019-Nov-01 Fri	12.41	###	###	12.44	866,171	0	###	###	0.9
2019-Oct-31 Thu	###	12.52	12.29	12.46	1,751,478	21,727,084	79.4	79.4	0.9
2019-Oct-30 Wed	12.2	###	###	12.29	1,287,658	0	###	###	0.9
2019-Oct-29 Tue	12.25	12.28	###	12.21	991,785	6,089,559	###	###	0.9
2019-Oct-28 Mon	12.25	###	###	###	742,071	0	31.1	31.1	0.0
2019-Oct-25 Fri	12.2	12.24	###	12.24	1,098,547	###	72.4	72.4	0.9
2019-Oct-24 Thu	12.25	###	###	12.25	1,084,359	0	73.7	73.7	0.9
2019-Oct-23 Wed	###	###	###	###			###	###	0.0
2019-Oct-22 Tue	###	###	###	###	2,002,458	0	###	###	0.0
2019-Oct-21 Mon	###	12.2	###	###	907,847	###	###	###	0.0
2019-Oct-18 Fri	###	###	###	###			37.5	37.5	0.0
2019-Oct-17 Thu	###	###	###	###			74.1	74.1	0.0
2019-Oct-16 Wed	###	###	###	###			###	###	0.0
2019-Oct-15 Tue	###	###	###	###			77.0	77.0	0.0
2019-Oct-14 Mon	###	12.2	###	###	609,271	3,716,553	###	###	0.0
2019-Oct-11 Fri	###	###	11.975	###			###	###	0.0
2019-Oct-10 Thu	###	12.145	11.84	###			###	###	0.0
2019-Oct-09 Wed	###	###	###	###	946,952	0	###	###	0.0
2019-Oct-08 Tue	###	12.27	###	###			###	###	0.0
2019-Oct-07 Mon	###	12.2	###	###			###	###	0.0
2019-Oct-04 Fri	###	###	###	###			73.7	73.7	0.0
2019-Oct-03 Thu	###	###	###	###	1,360,278	0	73.4	73.4	0.0
2019-Oct-02 Wed	###	12.28	###	12.22			80.4	80.4	0.9
2019-Oct-01 Tue	###	###	###	12.26			76.2	76.2	0.9
2019-Sep-30 Mon	###	###	###	###	3,543,053	0	35.2	35.2	0.0
2019-Sep-27 Fri	###	###	###	###	1,007,178	0	###	###	0.0
2019-Sep-26 Thu	###	###	###	###			###	###	0.0
2019-Sep-25 Wed	###	12.24	###	###	1,386,425	8,484,921	###	###	0.0
2019-Sep-24 Tue	###	12.26	###	###			70.7	70.7	0.0
2019-Sep-23 Mon	###	12.23	###	12.2	713,552	4,363,370	###	###	###
2019-Sep-20 Fri	###	12.28	###	###	1,955,925	12,009,379	72.4	72.4	0.0
2019-Sep-19 Thu	12.21	12.23	###	###	2,283,380	###	25.6	25.6	0.0
2019-Sep-18 Wed	###	###	12.27	###	1,596,148	###	###	###	0.0
2019-Sep-17 Tue	12.28	###	12.185	12.26	1,281,150	###	###	###	0.9
2019-Sep-16 Mon	12.23	12.43	###	###	3,715,172	###	###	###	0.0
2019-Sep-13 Fri	###	###	12.25	###	945,025	5,788,278	###	###	0.0
2019-Sep-12 Thu	12.28	###	12.28	###			###	###	0.0
2019-Sep-11 Wed	12.2	12.4	###	12.26	1,974,875	12,244,225	69.4	69.4	0.9
2019-Sep-10 Tue	###	12.26	###	12.24	1,001,050	###	80.0	80.0	0.9
2019-Sep-09 Mon	###	###	###	12.2	1,040,286	0	76.7	76.7	###
2019-Sep-06 Fri	###	###	###	###	1,233,929	0	70.3	70.3	0.0
2019-Sep-05 Thu	###	###	###	###			62.2	62.2	0.0
2019-Sep-04 Wed	###	###	11.89	###	1,350,674	8,029,756	66.9	66.9	0.0
2019-Sep-03 Tue	11.82	###	11.75	###			###	###	0.0
2019-Sep-02 Mon	11.88	###	11.88	###			82.6	82.6	0.0
2019-Aug-30 Fri	###	###	11.75	###			###	###	0.0
2019-Aug-29 Thu	###	12.2	###	###			###	###	0.0
2019-Aug-28 Wed	###	###	###	###			###	###	0.0
2019-Aug-27 Tue	11.8	###	11.78	###			###	###	0.0
2019-Aug-26 Mon	11.49	11.87	###	11.83			89.1	89.1	0.8
2019-Aug-23 Fri	11.47	11.79	11.45	11.72			85.9	85.9	0.8
2019-Aug-22 Thu	11.5	###	###	11.5			###	###	###
2019-Aug-21 Wed	11.41	###	###	11.57	1,174,842	0	84.1	84.1	###
2019-Aug-20 Tue	11.41	11.46	###	11.42	709,570	###	###	###	0.8
2019-Aug-19 Mon	11.41	11.425	11.25	###	1,053,220	11,940,881	30.1	30.1	0.0
2019-Aug-16 Fri	###	###	###	11.28	1,544,878	0	###	###	0.8
2019-Aug-15 Thu	11.27	###	###	###			35.6	35.6	0.0
2019-Aug-14 Wed	###	11.44	11.29	11.4	895,555	10,177,982	78.0	78.0	0.8
2019-Aug-13 Tue	11.29	11.42	11.26	###	870,979	###	74.4	74.4	0.0
2019-Aug-12 Mon	###	11.4	11.29	###	773,874	###	###	###	0.0
2019-Aug-09 Fri	11.44	11.55	11.29	11.41			30.1	30.1	###
2019-Aug-08 Thu	11.4	11.58	###	11.56	740,052	###	71.8	71.8	0.8
2019-Aug-07 Wed	11.4	11.53	###	11.42	1,222,329	7,046,726	###	###	0.8
2019-Aug-06 Tue	11.5	11.52	###	11.4	1,609,921	9,273,144	###	###	0.8
2019-Aug-05 Mon	11.89	###	11.7	11.7			###	###	0.8
2019-Aug-02 Fri	###	###	###	###	1,522,347	0	###	###	0.0
2019-Aug-01 Thu	11.88	###	11.84	###	3,124,656	###	###	###	0.0
2019-Jul-31 Wed	11.89	###	11.72	11.86	3,863,489	22,640,045	38.3	38.3	0.8
2019-Jul-30 Tue	12.25	###	###	###			21.6	21.6	0.0
2019-Jul-29 Mon	12.4	###	###	12.26	3,951,526	0	23.8	23.8	0.9
2019-Jul-26 Fri	###	12.78	###	###	1,034,775	###	###	###	0.0
2019-Jul-25 Thu	###	###	###	12.72			###	###	0.9
2019-Jul-24 Wed	12.85	###	12.76	12.8			30.3	30.3	0.9
2019-Jul-23 Tue	12.74	12.84	###	12.8	923,788	###	72.1	72.1	0.9
2019-Jul-22 Mon	###	12.79	12.59	12.73	972,070	###	77.1	77.1	###
2019-Jul-19 Fri	###	12.745	12.625	###			###	###	0.0
2019-Jul-18 Thu	12.72	###	###	12.75			72.2	72.2	###
2019-Jul-17 Wed	12.71	###	###	12.77			###	###	0.9
2019-Jul-16 Tue	12.77	12.86	###	12.73			29.7	29.7	###
2019-Jul-15 Mon	12.71	12.8	###	12.76	552,341	3,534,982	75.4	75.4	###
2019-Jul-12 Fri	12.82	###	12.77	12.77	1,622,647	###	###	###	0.9
2019-Jul-11 Thu	12.8	###	12.76	12.87			###	###	###
2019-Jul-10 Wed	12.87	12.925	12.79	12.87	2,287,087	29,406,221	###	###	###
2019-Jul-09 Tue	12.71	12.85	###	12.73	1,502,378	9,652,778	###	###	###
2019-Jul-08 Mon	12.78	12.85	###	###	1,172,686	###	###	###	0.0
2019-Jul-05 Fri	###	12.725	12.55	###	1,395,284	###	###	###	0.0
2019-Jul-04 Thu	12.74	12.76	12.58	###	854,452	###	###	###	0.0
2019-Jul-03 Wed	###	12.76	###	###	2,289,451	###	31.3	31.3	0.0
2019-Jul-02 Tue	###	###	12.48	###			74.2	74.2	0.0
2019-Jul-01 Mon	12.5	12.55	###	12.49	3,621,081	22,722,283	###	###	0.9
2019-Jun-28 Fri	12.5	12.5	###	12.45			###	###	###
2019-Jun-27 Thu	###	12.46	12.27	12.46			###	###	0.9
2019-Jun-26 Wed	###	###	###	###	2,804,374	0	87.5	87.5	0.0
2019-Jun-25 Tue	###	12.27	###	12.22			###	###	0.9
2019-Jun-24 Mon	###	###	###	###			78.5	78.5	0.0
2019-Jun-21 Fri	###	###	###	###	3,942,254	0	###	###	0.0
2019-Jun-20 Thu	###	###	###	###	3,042,381	0	###	###	0.0
2019-Jun-19 Wed	###	###	###	###	1,211,346	0	79.6	79.6	0.0
2019-Jun-18 Tue	###	###	11.82	###			###	###	0.0
2019-Jun-17 Mon	11.85	###	###	11.81			37.3	37.3	###
2019-Jun-14 Fri	11.85	###	11.85	###			78.6	78.6	0.0
2019-Jun-13 Thu	###	###	11.85	###			37.9	37.9	0.0
2019-Jun-12 Wed	###	###	###	###			35.6	35.6	0.0
2019-Jun-11 Tue	###	12.4	###	###			66.0	66.0	0.0
2019-Jun-07 Fri	12.24	12.4	###	###			###	###	0.0
2019-Jun-06 Thu	12.25	###	12.225	12.25			71.2	71.2	0.9
2019-Jun-05 Wed	12.26	###	12.22	12.26			###	###	0.9
2019-Jun-04 Tue	12.21	12.29	###	12.23			###	###	###
2019-Jun-03 Mon	12.46	12.5	###	###	914,171	###	###	###	0.0
2019-May-31 Fri	12.71	12.76	12.22	12.53			###	###	###
2019-May-30 Thu	12.84	###	12.84	###			77.7	77.7	0.0
2019-May-29 Wed	###	###	12.85	###	1,119,470	###	###	###	0.0
2019-May-28 Tue	###	###	###	###			###	###	0.0
2019-May-27 Mon	13.28	13.28	13.075	###	432,975	5,705,528	###	###	0.0
2019-May-24 Fri	13.29	13.29	###	13.23			32.7	32.7	0.9
2019-May-23 Thu	###	###	###	13.29	1,244,652	0	82.2	82.2	###
2019-May-22 Wed	###	###	12.89	###	803,376	5,177,758	71.4	71.4	0.0
2019-May-21 Tue	12.85	###	12.83	###	713,971	4,580,123	76.0	76.0	0.0
2019-May-20 Mon	12.87	###	12.87	###	1,011,971	###	82.4	82.4	0.0
2019-May-17 Fri	###	###	12.88	###	934,324	6,017,046	36.1	36.1	0.0
2019-May-16 Thu	12.86	###	12.82	###	1,989,642	###	###	###	0.0
2019-May-15 Wed	12.87	###	12.86	###	693,182	###	72.3	72.3	0.0
2019-May-14 Tue	###	###	12.8	###	1,776,149	11,367,353	###	###	0.0
2019-May-13 Mon	###	13.24	###	###			77.6	77.6	0.0
2019-May-10 Fri	13.28	13.4	###	13.22	1,019,989	6,833,926	###	###	0.9
2019-May-09 Thu	###	13.45	13.25	13.41			###	###	1.0
2019-May-08 Wed	13.29	13.41	13.27	###			77.5	77.5	0.0
2019-May-07 Tue	###	13.47	13.29	13.45			77.6	77.6	###
2019-May-06 Mon	###	###	###	###	891,659	0	###	###	0.0
2019-May-03 Fri	13.29	###	13.21	###			70.5	70.5	0.0
2019-May-02 Thu	13.55	13.55	13.24	13.24			###	###	0.9
2019-May-01 Wed	13.42	13.49	###	13.4			32.5	32.5	1.0
2019-Apr-30 Tue	13.22	###	###	13.29			76.5	76.5	###
2019-Apr-29 Mon	13.55	13.58	13.25	###			18.2	18.2	0.0
2019-Apr-26 Fri	13.55	13.55	###	13.47			###	###	1.0
2019-Apr-24 Wed	13.45	13.58	13.41	13.45			67.1	67.1	###
2019-Apr-23 Tue	###	13.5	###	13.44	1,523,576	###	###	###	###
2019-Apr-18 Thu	13.2	###	13.145	###	1,322,576	###	###	###	0.0
2019-Apr-17 Wed	13.2	13.28	###	###	1,109,047	7,364,072	34.5	34.5	0.0
2019-Apr-16 Tue	###	###	12.84	###			###	###	0.0
2019-Apr-15 Mon	###	###	###	###			23.7	23.7	0.0
2019-Apr-12 Fri	###	###	###	###	1,950,177	0	###	###	0.0
2019-Apr-11 Thu	12.85	###	12.85	###			###	###	0.0
2019-Apr-10 Wed	###	###	12.53	12.77			###	###	0.9
2019-Apr-09 Tue	13.79	###	13.7	###			86.4	86.4	0.0
2019-Apr-08 Mon	###	11.77	###	11.74	672,146	3,955,579	###	###	0.8
2019-Apr-05 Fri	11.72	11.78	11.625	###			###	###	0.0
2019-Apr-04 Thu	###	###	###	11.78			23.9	23.9	###
2019-Apr-03 Wed	11.79	11.88	11.75	11.87			###	###	0.8
2019-Apr-02 Tue	11.74	11.75	###	11.75	1,151,689	6,766,172	66.8	66.8	###
2019-Apr-01 Mon	11.57	###	11.51	###			###	###	0.0
2019-Mar-29 Fri	11.5	11.56	11.46	11.51			###	###	0.8
2019-Mar-28 Thu	###	11.46	###	11.45			74.9	74.9	0.8
2019-Mar-27 Wed	11.59	11.59	###	11.41	1,361,974	###	###	###	###
2019-Mar-26 Tue	11.45	11.59	11.44	11.55	1,315,773	15,151,126	79.4	79.4	0.8
2019-Mar-25 Mon	###	11.71	11.47	11.5			31.9	31.9	###
2019-Mar-22 Fri	11.71	11.79	###	11.71	1,149,926	###	###	###	###
2019-Mar-21 Thu	###	11.72	11.55	###	2,014,921	###	###	###	0.0
2019-Mar-20 Wed	###	###	11.53	###	1,404,752	###	32.9	32.9	0.0
2019-Mar-19 Tue	11.87	11.89	11.74	11.79	1,322,146	15,621,154	###	###	0.8
2019-Mar-18 Mon	11.78	11.86	11.76	11.83			###	###	0.8
2019-Mar-15 Fri	11.71	###	###	11.79			75.3	75.3	0.8
2019-Mar-14 Thu	###	11.675	11.57	###			31.3	31.3	0.0
2019-Mar-13 Wed	###	11.7	11.55	###			###	###	0.0
2019-Mar-12 Tue	11.73	11.79	###	11.7	1,518,154	###	38.4	38.4	0.8
2019-Mar-11 Mon	11.8	11.82	11.72	11.73			28.7	28.7	0.8
2019-Mar-08 Fri	11.77	11.84	11.72	11.81	1,018,840	###	75.1	75.1	###
2019-Mar-07 Thu	11.79	11.85	11.675	11.8			###	###	0.8
2019-Mar-06 Wed	11.59	###	###	###	1,446,774	0	###	###	0.0
2019-Mar-05 Tue	###	###	11.51	11.55			34.7	34.7	0.8
2019-Mar-04 Mon	###	11.85	###	###	2,329,843	###	###	###	0.0
2019-Mar-01 Fri	11.46	###	11.45	11.55	1,996,946	###	75.7	75.7	0.8
2019-Feb-28 Thu	11.41	11.5	###	11.46	1,590,344	9,144,478	###	###	0.8
2019-Feb-27 Wed	11.42	11.48	###	11.43			66.5	66.5	###
2019-Feb-26 Tue	11.43	11.49	###	###	2,001,825	11,500,484	34.7	34.7	0.0
2019-Feb-25 Mon	11.57	11.58	11.42	11.45	1,704,858	###	###	###	0.8
2019-Feb-22 Fri	11.51	11.58	###	11.5	2,160,076	12,506,840	###	###	###
2019-Feb-21 Thu	11.4	###	11.23	11.4	4,084,751	22,935,876	67.0	67.0	0.8
2019-Feb-20 Wed	###	###	11.4	11.55	3,513,552	20,027,246	10.4	10.4	0.8
2019-Feb-19 Tue	###	12.26	###	12.2	1,099,258	6,738,451	###	###	###
2019-Feb-18 Mon	12.23	12.23	###	###			25.8	25.8	0.0
2019-Feb-15 Fri	###	12.21	###	###			###	###	0.0
2019-Feb-14 Thu	###	12.24	###	###			29.0	29.0	0.0
2019-Feb-11 Mon	###	12.22	12.055	###			###	###	0.0
2019-Feb-08 Fri	###	12.29	###	12.21	908,553	5,583,058	###	###	0.9
2019-Feb-06 Wed	###	12.22	###	###	1,694,029	###	###	###	0.0
2019-Feb-05 Tue	###	###	11.89	###	1,020,088	6,064,423	68.3	68.3	0.0
2019-Feb-04 Mon	###	###	11.87	11.89			26.9	26.9	###
2019-Feb-01 Fri	###	###	11.8	11.85			###	###	###
2019-Jan-31 Thu	###	###	###	###	1,524,970	0	###	###	0.0
2019-Jan-30 Wed	###	###	11.88	###	678,322	###	###	###	0.0
2019-Jan-29 Tue	###	###	###	###	1,039,923	0	76.7	76.7	0.0
2019-Jan-25 Fri	###	12.24	11.975	###			###	###	0.0
2019-Jan-17 Thu	###	###	11.985	###	980,854	###	###	###	0.0
2019-Jan-11 Fri	###	12.2	###	###			32.8	32.8	0.0
2019-Jan-10 Thu	###	###	###	###			73.3	73.3	0.0
2019-Jan-09 Wed	###	12.085	###	###	1,059,728	###	66.0	66.0	0.0
2019-Jan-04 Fri	11.87	11.89	11.78	11.83	838,178	###	32.1	32.1	0.8
2019-Jan-03 Thu	###	###	###	11.85	1,148,253	0	###	###	###
2019-Jan-02 Wed	11.87	11.89	###	11.7	859,989	###	24.1	24.1	0.8
2018-Dec-28 Fri	###	###	###	###	563,340	0	###	###	0.0
2018-Dec-27 Thu	###	###	11.85	###			60.6	60.6	0.0
2018-Dec-21 Fri	11.7	11.81	11.655	11.77	2,899,423	34,017,480	81.4	81.4	###
2018-Dec-20 Thu	11.76	11.85	###	11.7	1,540,470	9,127,284	###	###	0.8
2018-Dec-19 Wed	11.8	11.82	11.73	11.78			35.6	35.6	###
2018-Dec-14 Fri	###	11.925	###	11.89	1,138,024	###	###	###	###
2018-Dec-13 Thu	11.86	###	11.74	11.81			###	###	###
2018-Dec-12 Wed	11.74	11.82	###	11.81			###	###	###
2018-Dec-11 Tue	11.55	###	11.51	###			80.2	80.2	0.0
2018-Dec-10 Mon	###	11.7	11.51	11.54	1,499,824	17,405,457	###	###	0.8
2018-Dec-07 Fri	11.54	11.85	11.51	11.72	1,313,057	###	86.2	86.2	0.8
2018-Dec-06 Thu	11.55	###	11.51	11.57	1,506,174	###	###	###	###
2018-Dec-05 Wed	11.56	###	11.43	11.55			34.4	34.4	0.8
2018-Dec-04 Tue	###	###	11.71	11.75			###	###	###
2018-Dec-03 Mon	11.8	###	11.78	###	647,944	###	###	###	0.0
2018-Nov-30 Fri	###	###	###	11.7			###	###	0.8
2018-Nov-29 Thu	###	###	11.77	11.8			###	###	0.8
2018-Nov-13 Tue	###	11.7	11.53	###			###	###	0.0
2018-Nov-12 Mon	11.77	###	11.73	11.87	1,247,444	7,316,259	76.3	76.3	0.8
2018-Nov-09 Fri	11.86	###	###	11.77			###	###	###
2018-Nov-08 Thu	11.86	###	###	11.86	2,890,984	0	###	###	0.8
2018-Nov-07 Wed	###	11.77	11.55	11.76			76.6	76.6	0.8
2018-Nov-06 Tue	11.73	11.83	###	###	2,160,629	12,780,120	###	###	0.0
2018-Nov-05 Mon	###	###	11.87	11.89			33.2	33.2	###
2018-Nov-02 Fri	###	###	11.855	###	3,032,652	17,976,044	###	###	0.0
2018-Nov-01 Thu	12.46	###	12.21	12.26			###	###	0.9
2018-Oct-31 Wed	12.55	###	12.42	12.51	1,134,359	###	29.3	29.3	###
2018-Oct-30 Tue	12.29	12.55	12.25	12.52			77.5	77.5	0.9
2018-Oct-29 Mon	###	12.51	###	12.43			###	###	0.9
2018-Oct-26 Fri	###	12.42	12.28	###			###	###	0.0
2018-Oct-25 Thu	12.48	###	###	###	1,746,973	0	###	###	0.0
2018-Oct-24 Wed	###	###	12.655	12.71	1,431,959	9,060,720	###	###	0.9
2018-Oct-23 Tue	13.26	###	12.8	12.86	1,408,147	9,012,140	18.3	18.3	0.9
2018-Oct-22 Mon	###	###	12.87	###	1,177,552	7,577,547	###	###	0.0
2018-Oct-19 Fri	###	###	###	###			###	###	0.0
2018-Oct-18 Thu	###	13.22	###	###			###	###	0.0
2018-Oct-17 Wed	###	###	###	###	1,234,626	0	64.6	64.6	0.0
2018-Oct-16 Tue	###	###	###	###	1,359,645	0	71.7	71.7	0.0
2018-Oct-15 Mon	###	###	12.87	###			38.6	38.6	0.0
2018-Oct-12 Fri	###	###	###	###	1,701,044	0	20.9	20.9	0.0
2018-Oct-11 Thu	###	###	###	###	2,100,478	0	84.9	84.9	0.0
2018-Oct-10 Wed	###	13.25	###	13.25			###	###	###
2018-Oct-09 Tue	13.22	###	###	###			###	###	0.0
2018-Oct-08 Mon	###	13.4	13.2	13.28			42.3	42.3	0.9
2018-Oct-05 Fri	###	13.42	###	###	1,043,247	7,000,187	###	###	0.0
2018-Oct-04 Thu	13.4	13.43	###	13.4			###	###	1.0
2018-Oct-03 Wed	###	13.4	13.27	###			###	###	0.0
2018-Oct-02 Tue	13.51	13.58	13.2	###			22.9	22.9	0.0
2018-Oct-01 Mon	13.57	###	13.51	13.54	528,845	3,572,347	###	###	1.0
2018-Sep-28 Fri	13.5	13.72	13.49	###			79.5	79.5	0.0
2018-Sep-27 Thu	###	13.455	###	13.4			###	###	1.0
2018-Sep-26 Wed	13.43	13.43	###	###	1,077,053	###	###	###	0.0
2018-Sep-25 Tue	###	13.4	13.27	###	1,061,978	14,161,476	73.1	73.1	0.0
2018-Sep-24 Mon	13.28	###	13.26	###	1,066,753	7,072,572	###	###	0.0
2018-Sep-21 Fri	13.29	###	13.23	13.27			###	###	0.9
2018-Sep-20 Thu	###	###	###	13.28			31.4	31.4	0.9
2018-Sep-19 Wed	###	13.7	13.51	13.59			###	###	###
2018-Sep-18 Tue	###	13.7	13.48	13.57	1,033,483	###	###	###	###
2018-Sep-17 Mon	13.57	13.74	13.48	###			###	###	0.0
2018-Sep-14 Fri	13.53	13.55	13.42	13.5			###	###	1.0
2018-Sep-13 Thu	13.53	13.57	13.425	13.46			###	###	###
2018-Sep-12 Wed	13.52	###	13.48	13.5	1,618,124	10,906,155	32.3	32.3	1.0
2018-Sep-11 Tue	13.5	###	13.43	13.58	1,215,342	8,161,021	###	###	###
2018-Sep-10 Mon	###	13.71	###	###			###	###	0.0
2018-Sep-07 Fri	13.71	13.76	###	13.75	1,061,520	7,303,257	69.3	69.3	1.0
2018-Sep-06 Thu	###	###	13.78	13.85	1,416,549	9,760,022	###	###	###
2018-Sep-05 Wed	###	###	###	###			###	###	0.0
2018-Sep-04 Tue	###	###	###	###	1,053,074	0	###	###	0.0
2018-Sep-03 Mon	14.2	14.27	###	###	457,078	3,261,251	33.8	33.8	0.0
2018-Aug-31 Fri	14.2	14.27	###	14.2			###	###	1.0
2018-Aug-30 Thu	14.2	###	14.2	14.25			74.9	74.9	1.0
2018-Aug-29 Wed	###	14.25	###	14.21	2,299,550	###	67.4	67.4	###
2018-Aug-28 Tue	###	###	14.2	14.22			###	###	1.0
2018-Aug-27 Mon	14.23	14.42	###	###	841,540	###	76.4	76.4	0.0
2018-Aug-24 Fri	###	###	###	14.23			76.2	76.2	###
2018-Aug-23 Thu	###	###	###	###			###	###	0.0
2018-Aug-22 Wed	###	###	13.88	###			###	###	0.0
2018-Aug-21 Tue	###	###	###	###	1,319,853	0	###	###	0.0
2018-Aug-20 Mon	###	###	13.985	###			###	###	0.0
2018-Aug-17 Fri	###	###	###	###			###	###	0.0
2018-Aug-16 Thu	###	14.26	###	###	1,875,543	13,372,621	71.7	71.7	0.0
2018-Aug-15 Wed	###	14.45	###	###			###	###	0.0
2018-Aug-14 Tue	14.25	14.58	14.22	###	1,468,885	21,151,944	###	###	0.0
2018-Aug-13 Mon	###	###	###	###			###	###	0.0
2018-Aug-10 Fri	14.28	14.59	###	###	2,273,129	16,582,476	###	###	0.0
2018-Aug-09 Thu	###	14.28	###	14.21	4,941,940	35,285,451	###	###	###
2018-Aug-08 Wed	###	###	13.27	###	1,624,242	10,776,845	###	###	0.0
2018-Aug-07 Tue	###	13.4	###	###	1,578,789	10,577,886	88.0	88.0	0.0
2018-Aug-06 Mon	###	###	###	13.2			###	###	0.9
2018-Aug-03 Fri	###	13.56	###	###			70.3	70.3	0.0
2018-Aug-02 Thu	###	13.42	13.29	13.4	1,848,251	###	80.4	80.4	1.0
2018-Aug-01 Wed	13.5	13.525	###	###	852,720	###	###	###	0.0
2018-Jul-31 Tue	13.52	###	###	13.5			39.0	39.0	1.0
2018-Jul-30 Mon	13.58	###	13.55	13.59			###	###	###
2018-Jul-27 Fri	13.71	13.83	###	13.71	2,016,342	###	66.5	66.5	###
2018-Jul-26 Thu	13.51	13.59	###	13.56			74.6	74.6	1.0
2018-Jul-25 Wed	###	###	###	13.48			###	###	1.0
2018-Jul-24 Tue	13.55	###	13.47	13.47	1,293,446	8,711,358	30.4	30.4	1.0
2018-Jul-23 Mon	###	###	13.46	13.5			###	###	1.0
2018-Jul-20 Fri	13.7	13.75	13.58	###	870,080	11,889,643	29.6	29.6	0.0
2018-Jul-19 Thu	###	###	13.56	###	2,317,529	15,712,846	70.9	70.9	0.0
2018-Jul-18 Wed	13.55	###	13.48	13.52			30.8	30.8	1.0
2018-Jul-17 Tue	13.46	###	13.43	13.5			80.6	80.6	1.0
2018-Jul-16 Mon	13.58	###	13.51	13.52			34.9	34.9	1.0
2018-Jul-13 Fri	13.48	13.74	13.46	###			###	###	0.0
2018-Jul-12 Thu	13.58	13.58	13.48	13.5	1,163,140	15,737,284	###	###	1.0
2018-Jul-11 Wed	13.48	13.545	13.44	13.5			###	###	1.0
2018-Jul-10 Tue	13.59	###	13.45	13.49			###	###	###
2018-Jul-09 Mon	13.5	13.59	13.47	13.5	812,874	10,998,185	74.1	74.1	1.0
2018-Jul-06 Fri	###	###	13.47	13.5			25.6	25.6	1.0
2018-Jul-05 Thu	13.46	13.52	###	13.49	997,172	6,740,882	75.3	75.3	###
2018-Jul-04 Wed	13.47	13.55	###	13.43			###	###	###
2018-Jul-03 Tue	13.27	13.48	13.24	13.41	852,774	###	79.4	79.4	1.0
2018-Jul-02 Mon	13.55	13.59	###	###	1,090,021	###	###	###	0.0
2018-Jun-29 Fri	13.73	13.73	13.5	13.5			###	###	1.0
2018-Jun-28 Thu	13.73	13.86	###	13.73			68.0	68.0	###
2018-Jun-27 Wed	13.7	13.77	###	13.72			72.8	72.8	###
2018-Jun-26 Tue	13.53	13.73	13.48	###	881,452	11,992,154	82.3	82.3	0.0
2018-Jun-25 Mon	###	13.71	13.57	###			###	###	0.0
2018-Jun-22 Fri	###	13.79	13.5	###	1,778,124	###	32.3	32.3	0.0
2018-Jun-21 Thu	13.73	13.83	###	13.72	2,047,186	###	33.7	33.7	###
2018-Jun-20 Wed	13.75	13.75	13.555	###			25.8	25.8	0.0
2018-Jun-19 Tue	13.58	13.78	13.49	###	1,550,477	21,140,753	79.5	79.5	0.0
2018-Jun-18 Mon	13.5	###	13.45	13.54			76.7	76.7	1.0
2018-Jun-15 Fri	###	13.49	13.29	13.45			77.4	77.4	###
2018-Jun-14 Thu	###	13.385	13.25	13.25	1,096,075	14,596,978	###	###	###
2018-Jun-13 Wed	13.41	13.47	###	###			###	###	0.0
2018-Jun-12 Tue	13.45	13.57	13.4	13.48	1,407,772	###	74.6	74.6	1.0
2018-Jun-08 Fri	13.4	13.47	###	###			###	###	0.0
2018-Jun-07 Thu	13.4	13.49	###	13.49	1,514,421	###	###	###	###
2018-Jun-06 Wed	13.25	###	13.22	13.45	2,012,380	###	84.7	84.7	###
2018-Jun-05 Tue	###	13.22	###	###			###	###	0.0
2018-Jun-04 Mon	###	###	###	###			###	###	0.0
2018-Jun-01 Fri	###	###	###	13.23	1,064,546	0	###	###	0.9
2018-May-31 Thu	13.29	###	###	###			68.0	68.0	0.0
2018-May-30 Wed	###	13.22	###	###			###	###	0.0
2018-May-29 Tue	13.2	###	###	13.21	958,175	0	71.0	71.0	###
2018-May-28 Mon	13.22	###	###	13.25			73.7	73.7	###
2018-May-25 Fri	13.27	###	###	13.23			27.5	27.5	0.9
2018-May-24 Thu	###	13.43	13.24	###	731,621	###	###	###	0.0
2018-May-23 Wed	13.48	13.48	###	13.44	509,571	###	###	###	###
2018-May-22 Tue	13.52	13.545	13.4	13.51	706,627	###	###	###	###
2018-May-21 Mon	###	13.57	13.26	13.54			81.4	81.4	1.0
2018-May-18 Fri	###	13.45	13.29	13.42			###	###	1.0
2018-May-17 Thu	13.53	13.54	13.185	###			18.2	18.2	0.0
2018-May-16 Wed	13.5	13.74	13.5	###			81.0	81.0	0.0
2018-May-15 Tue	13.45	13.52	###	13.45			74.7	74.7	###
2018-May-14 Mon	13.46	###	###	13.49	730,525	0	70.2	70.2	###
2018-May-11 Fri	###	13.42	13.24	###			###	###	0.0
2018-May-10 Thu	###	13.42	13.21	###	767,955	10,225,320	###	###	0.0
2018-May-09 Wed	###	13.4	###	###	990,145	6,633,971	79.1	79.1	0.0
2018-May-08 Tue	13.27	###	###	###			31.8	31.8	0.0
2018-May-07 Mon	###	13.43	13.2	13.26	517,659	6,892,629	36.8	36.8	0.9
2018-May-04 Fri	13.25	13.44	###	13.25			###	###	###
2018-May-03 Thu	###	13.48	###	13.22			28.7	28.7	0.9
2018-May-02 Wed	###	13.26	###	13.2	1,031,978	###	###	###	0.9
2018-May-01 Tue	###	###	###	###			###	###	0.0
2018-Apr-30 Mon	###	###	###	###	1,677,728	0	32.0	32.0	0.0
2018-Apr-27 Fri	###	###	###	###			###	###	0.0
2018-Apr-26 Thu	12.82	###	12.8	###	2,661,186	###	###	###	0.0
2018-Apr-24 Tue	###	###	###	12.78	1,733,527	0	###	###	0.9
2018-Apr-23 Mon	###	###	12.8	12.83	759,945	4,863,648	33.8	33.8	###
2018-Apr-20 Fri	###	###	12.88	###			34.3	34.3	0.0
2018-Apr-19 Thu	###	###	12.8	12.87			###	###	###
2018-Apr-18 Wed	12.79	###	12.76	###	1,189,727	7,590,458	###	###	0.0
2018-Apr-17 Tue	###	12.8	###	12.75			###	###	###
2018-Apr-16 Mon	12.59	###	12.55	###	715,722	4,491,155	72.6	72.6	0.0
2018-Apr-13 Fri	12.53	###	12.53	12.54	837,383	###	###	###	0.9
2018-Apr-12 Thu	12.52	12.58	12.455	12.47	1,388,721	###	###	###	###
2018-Apr-11 Wed	###	12.74	12.56	###	1,385,178	###	28.8	28.8	0.0
2018-Apr-10 Tue	12.73	12.76	###	12.7	1,327,422	8,468,952	29.6	29.6	0.9
2018-Apr-09 Mon	###	12.78	###	12.72	809,344	###	###	###	0.9
2018-Apr-06 Fri	###	12.7	12.58	###	1,125,351	###	71.9	71.9	0.0
2018-Apr-05 Thu	###	12.83	###	###			69.0	69.0	0.0
2018-Apr-04 Wed	12.52	###	12.46	12.57			75.5	75.5	0.9
2018-Apr-03 Tue	###	12.76	12.57	###			35.3	35.3	0.0
2018-Mar-29 Thu	12.75	###	###	###	1,883,072	0	33.1	33.1	0.0
2018-Mar-28 Wed	###	12.86	###	12.75			77.9	77.9	###
2018-Mar-27 Tue	12.81	###	###	12.8			31.6	31.6	0.9
2018-Mar-26 Mon	12.47	12.79	12.46	12.76	1,702,785	###	86.4	86.4	###
2018-Mar-23 Fri	###	12.75	12.48	###			40.0	40.0	0.0
2018-Mar-22 Thu	12.81	###	12.77	12.82	1,521,328	9,713,679	###	###	0.9
2018-Mar-21 Wed	12.88	###	12.83	###	1,925,670	12,353,173	75.4	75.4	0.0
2018-Mar-20 Tue	13.2	13.24	###	###			26.6	26.6	0.0
2018-Mar-19 Mon	13.59	13.7	###	13.46	1,747,226	###	31.4	31.4	###
2018-Mar-16 Fri	###	###	13.51	13.57			###	###	###
2018-Mar-15 Thu	13.44	###	13.245	13.52			###	###	1.0
2018-Mar-14 Wed	13.42	13.45	###	13.4			###	###	1.0
2018-Mar-13 Tue	###	13.42	13.27	13.42			###	###	1.0
2018-Mar-12 Mon	13.4	13.48	###	13.41			72.8	72.8	1.0
2018-Mar-09 Fri	13.29	###	###	13.28			30.2	30.2	0.9
2018-Mar-08 Thu	###	13.225	###	###	1,401,628	###	###	###	0.0
2018-Mar-07 Wed	###	13.145	###	###	3,440,873	###	###	###	0.0
2018-Mar-06 Tue	###	###	###	###			###	###	0.0
2018-Mar-05 Mon	###	13.48	###	###	10,227,656	###	###	###	0.0
2018-Mar-02 Fri	###	###	13.4	13.4	1,799,856	###	19.8	19.8	1.0
2018-Mar-01 Thu	###	13.77	13.25	###			###	###	0.0
2018-Feb-28 Wed	###	13.8	13.48	13.5	2,409,248	32,862,142	###	###	1.0
2018-Feb-27 Tue	13.78	13.88	###	13.71	3,808,024	26,427,686	37.5	37.5	###
2018-Feb-26 Mon	13.56	13.7	###	13.7	2,626,045	###	###	###	1.0
2018-Feb-23 Fri	###	###	###	13.4	3,230,748	0	###	###	1.0
2018-Feb-22 Thu	12.87	###	12.76	###	4,126,375	26,326,272	###	###	0.0
2018-Feb-21 Wed	12.53	12.57	12.44	12.5	1,425,328	17,823,726	36.2	36.2	0.9
2018-Feb-20 Tue	12.5	12.55	###	12.5	1,654,757	###	###	###	0.9
2018-Feb-19 Mon	12.57	12.685	12.41	###			###	###	0.0
2018-Feb-16 Fri	12.89	###	12.57	12.58	4,496,459	28,260,244	###	###	0.9
2018-Feb-15 Thu	12.89	###	12.86	12.89			63.1	63.1	###
2018-Feb-14 Wed	###	###	12.8	12.85			###	###	0.9
2018-Feb-13 Tue	###	###	###	###	1,807,781	0	###	###	0.0
2018-Feb-12 Mon	###	###	###	###	982,488	0	###	###	0.0
2018-Feb-09 Fri	###	###	12.85	###			###	###	0.0
2018-Feb-08 Thu	###	###	###	###	1,310,725	0	75.5	75.5	0.0
2018-Feb-07 Wed	###	###	###	###			###	###	0.0
2018-Feb-06 Tue	###	###	12.88	###	1,910,141	###	53.2	53.2	0.0
2018-Feb-05 Mon	###	13.78	###	###	1,291,057	8,895,382	51.6	51.6	0.0
2018-Feb-02 Fri	13.51	13.8	13.44	13.77			85.7	85.7	###
2018-Feb-01 Thu	###	13.58	###	13.57	1,796,574	###	###	###	###
2018-Jan-31 Wed	###	13.26	###	13.25	1,714,050	11,364,151	80.9	80.9	###
2018-Jan-30 Tue	###	###	###	###	1,207,070	0	###	###	0.0
2018-Jan-29 Mon	###	13.2	###	###	1,025,358	###	33.5	33.5	0.0
2018-Jan-25 Thu	###	###	###	###	1,608,058	0	###	###	0.0
2018-Jan-24 Wed	###	###	###	###			68.9	68.9	0.0
2018-Jan-23 Tue	###	###	###	###			64.4	64.4	0.0
2018-Jan-22 Mon	###	###	###	###	744,341	0	###	###	0.0
2018-Jan-19 Fri	12.84	###	12.82	###	628,756	4,030,325	78.2	78.2	0.0
2018-Jan-18 Thu	###	###	12.84	12.85	706,724	###	###	###	0.9
2018-Jan-17 Wed	###	###	12.86	12.86	873,726	5,618,058	31.0	31.0	0.9
2018-Jan-16 Tue	12.84	###	12.84	###			###	###	0.0
2018-Jan-15 Mon	###	###	###	12.87			33.3	33.3	###
2018-Jan-12 Fri	###	###	12.85	12.86			###	###	0.9
2018-Jan-11 Thu	###	###	###	###			78.3	78.3	0.0
2018-Jan-02 Tue	###	###	###	###			69.2	69.2	0.0
2017-Dec-29 Fri	###	###	12.87	###			###	###	0.0
2017-Dec-28 Thu	###	###	12.885	###	797,475	###	###	###	0.0
2017-Dec-27 Wed	###	###	12.85	12.87	316,847	2,035,741	23.8	23.8	###
2017-Dec-22 Fri	###	###	###	###	1,223,446	0	###	###	0.0
2017-Dec-21 Thu	###	###	12.86	###	1,741,541	###	###	###	0.0
2017-Dec-20 Wed	###	###	###	###			65.5	65.5	0.0
2017-Dec-19 Tue	12.85	###	12.84	###	3,321,429	21,323,574	###	###	0.0
2017-Dec-18 Mon	###	###	12.84	12.85			28.4	28.4	0.9
2017-Dec-15 Fri	12.58	###	12.55	12.85	2,874,378	18,036,721	84.9	84.9	0.9
2017-Dec-08 Fri	###	12.44	###	###			66.5	66.5	0.0
2017-Dec-07 Thu	12.47	###	###	###			###	###	0.0
2017-Dec-06 Wed	###	12.53	###	12.43			###	###	0.9
2017-Dec-05 Tue	###	12.29	###	12.27			88.3	88.3	###
2017-Dec-04 Mon	###	###	###	###			22.7	22.7	0.0
2017-Dec-01 Fri	###	12.42	12.23	###			###	###	0.0
2017-Nov-30 Thu	12.55	12.55	12.325	###	3,658,752	45,505,728	###	###	0.0
2017-Nov-29 Wed	12.45	12.53	12.41	12.52	1,188,674	###	###	###	0.9
2017-Nov-28 Tue	###	12.5	###	12.44	1,709,221	###	72.1	72.1	0.9
2017-Nov-27 Mon	###	12.545	###	12.53			81.1	81.1	###
2017-Nov-24 Fri	12.4	12.44	12.28	12.43			###	###	0.9
2017-Nov-23 Thu	12.47	12.54	###	12.51			72.0	72.0	###
2017-Nov-22 Wed	12.5	12.52	###	12.48	1,193,681	7,472,443	###	###	###
2017-Nov-21 Tue	###	###	###	12.49			###	###	0.9
2017-Nov-20 Mon	###	###	###	###			83.5	83.5	0.0
2017-Nov-17 Fri	###	###	###	12.22	1,072,240	0	28.1	28.1	0.9
2017-Nov-16 Thu	12.22	###	12.2	12.24			65.3	65.3	0.9
2017-Nov-15 Wed	###	12.325	###	12.28	1,394,285	8,592,281	81.8	81.8	0.9
2017-Nov-14 Tue	###	12.28	###	12.22	1,283,589	###	###	###	0.9
2017-Nov-13 Mon	12.24	12.28	###	###	1,044,353	6,412,327	###	###	0.0
2017-Nov-10 Fri	###	12.27	12.155	12.22	956,283	###	71.5	71.5	0.9
2017-Nov-09 Thu	###	###	###	###	1,406,887	0	65.1	65.1	0.0
2017-Nov-08 Wed	###	###	###	###	1,233,047	0	74.3	74.3	0.0
2017-Nov-07 Tue	###	###	###	###			###	###	0.0
2017-Nov-06 Mon	11.79	###	11.79	###	1,748,956	###	80.7	80.7	0.0
2017-Nov-03 Fri	11.74	###	11.7	11.79			68.9	68.9	0.8
2017-Nov-02 Thu	11.74	11.77	11.59	11.72			###	###	0.8
2017-Nov-01 Wed	###	11.75	###	###	1,378,381	8,097,988	70.6	70.6	0.0
2017-Oct-31 Tue	11.44	###	11.44	###	1,593,576	9,115,254	81.9	81.9	0.0
2017-Oct-30 Mon	11.42	11.5	###	11.47	2,335,049	###	75.0	75.0	###
2017-Oct-27 Fri	11.5	11.55	11.28	11.4			###	###	0.8
2017-Oct-26 Thu	11.27	11.5	###	11.48	2,302,357	13,238,552	###	###	0.8
2017-Oct-25 Wed	11.21	###	###	11.29			###	###	###
2017-Oct-24 Tue	###	###	###	11.21			74.2	74.2	###
2017-Oct-23 Mon	###	###	###	###	1,916,441	0	###	###	0.0
2017-Oct-20 Fri	###	###	10.89	###			75.2	75.2	0.0
2017-Oct-19 Thu	11.28	###	10.87	###			###	###	0.0
2017-Oct-18 Wed	11.75	11.79	10.8	11.24	6,250,852	70,603,373	9.5	9.5	0.8
2017-Oct-17 Tue	11.76	11.79	11.7	11.75	867,770	10,191,958	33.9	33.9	###
2017-Oct-16 Mon	11.71	11.81	###	11.75	800,883	###	73.2	73.2	###
2017-Oct-13 Fri	###	###	###	###			###	###	0.0
2017-Oct-12 Thu	11.7	11.7	11.52	###			###	###	0.0
2017-Oct-11 Wed	11.53	###	11.53	###	1,643,956	###	76.7	76.7	0.0
2017-Oct-10 Tue	###	11.51	###	11.5	1,086,924	6,255,247	###	###	###
2017-Oct-09 Mon	11.24	11.45	###	###			###	###	0.0
2017-Oct-06 Fri	11.2	11.255	###	11.22	904,877	###	###	###	###
2017-Oct-05 Thu	###	11.25	###	###	775,352	4,361,355	65.9	65.9	0.0
2017-Oct-04 Wed	11.27	###	###	###	1,012,927	0	###	###	0.0
2017-Oct-03 Tue	11.43	11.45	11.2	###	913,623	10,346,780	27.8	27.8	0.0
2017-Oct-02 Mon	###	11.46	11.27	11.42			77.6	77.6	0.8
2017-Sep-29 Fri	###	###	###	###			###	###	0.0
2017-Sep-28 Thu	11.24	###	###	###	2,923,454	0	22.2	22.2	0.0
2017-Sep-27 Wed	11.29	11.29	11.155	11.21	952,940	###	25.6	25.6	###
2017-Sep-26 Tue	11.4	11.4	###	11.27	1,233,854	###	###	###	###
2017-Sep-25 Mon	###	11.41	###	###			38.1	38.1	0.0
2017-Sep-22 Fri	###	###	11.27	###	1,314,058	###	###	###	0.0
2017-Sep-21 Thu	11.44	11.53	###	###	1,784,679	10,288,674	29.4	29.4	0.0
2017-Sep-20 Wed	11.85	11.85	11.73	11.79			###	###	0.8
2017-Sep-19 Tue	11.81	###	11.78	###	1,130,151	6,656,589	79.7	79.7	0.0
2017-Sep-18 Mon	11.75	11.83	###	11.75	631,422	###	###	###	###
2017-Sep-15 Fri	###	11.73	###	11.73	2,597,856	15,236,425	###	###	0.8
2017-Sep-14 Thu	11.72	11.73	###	###	1,189,655	6,977,326	31.6	31.6	0.0
2017-Sep-13 Wed	11.79	11.81	###	11.74	697,045	4,116,050	33.0	33.0	0.8
2017-Sep-12 Tue	11.73	11.83	###	11.76			###	###	0.8
2017-Sep-11 Mon	11.7	11.84	###	11.74	911,556	###	72.8	72.8	0.8
2017-Sep-08 Fri	###	11.7	11.56	###			34.5	34.5	0.0
2017-Sep-07 Thu	11.7	###	###	###			###	###	0.0
2017-Sep-06 Wed	11.56	###	11.5	11.58			67.0	67.0	0.8
2017-Sep-05 Tue	###	###	11.5	11.59	1,011,045	###	###	###	0.8
2017-Sep-04 Mon	11.5	###	11.5	###	1,109,782	6,381,246	82.3	82.3	0.0
2017-Sep-01 Fri	###	###	###	11.53	1,314,573	0	###	###	###
2017-Aug-31 Thu	11.47	###	11.47	###	1,696,084	9,727,041	75.4	75.4	0.0
2017-Aug-30 Wed	###	###	11.42	11.44	1,691,323	9,657,454	20.1	20.1	0.8
2017-Aug-29 Tue	###	###	11.48	11.53	2,115,856	###	25.9	25.9	###
2017-Aug-28 Mon	11.76	11.8	###	###	1,440,022	8,496,129	27.5	27.5	0.0
2017-Aug-25 Fri	11.77	11.78	###	11.73	1,064,075	###	###	###	0.8
2017-Aug-24 Thu	###	11.81	###	11.73	1,915,473	###	###	###	0.8
2017-Aug-23 Wed	11.72	11.72	###	###	1,489,583	8,728,956	35.0	35.0	0.0
2017-Aug-22 Tue	###	###	11.59	###			###	###	0.0
2017-Aug-21 Mon	11.78	11.78	11.54	###			###	###	0.0
2017-Aug-18 Fri	###	11.77	###	11.76			70.4	70.4	0.8
2017-Aug-17 Thu	11.7	11.75	###	###	1,479,822	8,693,954	33.7	33.7	0.0
2017-Aug-16 Wed	###	###	11.53	###	1,324,973	###	30.7	30.7	0.0
2017-Aug-15 Tue	11.56	11.74	11.56	###			79.0	79.0	0.0
2017-Aug-14 Mon	11.5	###	11.5	11.55			75.8	75.8	0.8
2017-Aug-11 Fri	11.55	11.57	11.44	11.5			31.5	31.5	###
2017-Aug-10 Thu	11.83	###	11.7	11.72			27.8	27.8	0.8
2017-Aug-09 Wed	11.8	###	11.75	11.86			###	###	0.8
2017-Aug-08 Tue	11.85	11.89	###	11.83			###	###	0.8
2017-Aug-07 Mon	12.29	###	11.71	11.87			###	###	0.8
2017-Aug-04 Fri	###	###	###	12.4	4,126,171	0	###	###	0.9
2017-Aug-03 Thu	###	12.775	12.59	12.77	1,623,129	###	###	###	0.9
2017-Aug-02 Wed	###	12.79	###	###			75.9	75.9	0.0
2017-Aug-01 Tue	12.71	12.77	12.575	12.77			72.3	72.3	0.9
2017-Jul-31 Mon	12.74	12.79	###	12.72			###	###	0.9
2017-Jul-28 Fri	###	12.72	###	12.7			###	###	0.9
2017-Jul-27 Thu	12.59	12.72	12.58	12.7	1,242,075	15,712,248	80.6	80.6	0.9
2017-Jul-26 Wed	###	###	12.525	12.53	2,294,359	14,368,423	25.3	25.3	###
2017-Jul-25 Tue	12.46	12.59	###	12.52	1,543,679	9,717,459	73.6	73.6	0.9
2017-Jul-24 Mon	12.27	###	12.22	###			80.2	80.2	0.0
2017-Jul-21 Fri	12.42	12.53	###	###			22.2	22.2	0.0
2017-Jul-20 Thu	###	###	12.43	12.46			23.5	23.5	0.9
2017-Jul-19 Wed	12.5	###	12.42	12.59			###	###	###
2017-Jul-18 Tue	12.51	12.56	12.27	12.27			19.0	19.0	###
2017-Jul-17 Mon	12.55	###	12.46	12.51			###	###	###
2017-Jul-14 Fri	12.55	12.645	12.49	12.58			70.7	70.7	0.9
2017-Jul-13 Thu	12.4	12.53	###	12.53	1,967,556	###	###	###	###
2017-Jul-12 Wed	12.2	###	12.155	###			85.0	85.0	0.0
2017-Jul-11 Tue	12.2	12.245	###	12.23	2,106,146	12,894,878	###	###	###
2017-Jul-10 Mon	###	12.24	###	12.21	2,150,451	###	###	###	0.9
2017-Jul-07 Fri	###	###	###	###	2,056,488	0	73.8	73.8	0.0
2017-Jul-06 Thu	###	12.25	###	###	1,589,648	###	68.0	68.0	0.0
2017-Jul-05 Wed	12.25	###	###	###	1,198,476	0	###	###	0.0
2017-Jul-04 Tue	###	###	12.225	12.27			22.8	22.8	###
2017-Jul-03 Mon	###	12.29	###	###			77.0	77.0	0.0
2017-Jun-30 Fri	12.43	12.43	###	12.28	2,554,942	###	###	###	0.9
2017-Jun-29 Thu	12.76	12.76	12.49	12.55			15.6	15.6	###
2017-Jun-28 Wed	12.58	12.755	12.48	12.7	12,573,245	###	###	###	0.9
2017-Jun-27 Tue	12.79	12.88	12.555	###	6,179,324	78,585,552	19.9	19.9	0.0
2017-Jun-26 Mon	###	###	###	12.79	7,237,148	0	###	###	###
2017-Jun-23 Fri	###	12.77	###	12.75			78.4	78.4	###
2017-Jun-22 Thu	###	12.74	12.53	###			###	###	0.0
2017-Jun-21 Wed	12.75	12.8	###	12.7			###	###	0.9
2017-Jun-20 Tue	###	###	12.85	12.85			###	###	0.9
2017-Jun-19 Mon	12.86	12.88	12.8	12.88			71.0	71.0	###
2017-Jun-16 Fri	12.81	###	12.75	12.83			###	###	###
2017-Jun-15 Thu	###	###	12.74	12.86			###	###	0.9
2017-Jun-14 Wed	###	###	12.78	###	2,834,254	18,110,883	###	###	0.0
2017-Jun-13 Tue	###	###	12.75	###	1,949,559	###	68.7	68.7	0.0
2017-Jun-09 Fri	###	###	12.86	12.86			###	###	0.9
2017-Jun-08 Thu	###	###	12.85	###	1,198,622	7,701,146	74.7	74.7	0.0
2017-Jun-07 Wed	###	###	###	###			29.6	29.6	0.0
2017-Jun-06 Tue	13.21	###	###	###	1,190,471	0	32.3	32.3	0.0
2017-Jun-05 Mon	###	###	13.26	###	1,323,659	8,775,859	37.9	37.9	0.0
2017-Jun-02 Fri	13.27	###	13.22	###	1,099,388	7,266,954	###	###	0.0
2017-Jun-01 Thu	###	13.23	###	13.2	1,427,688	9,444,156	###	###	0.9
2017-May-31 Wed	###	###	12.84	###	5,707,051	###	76.1	76.1	0.0
2017-May-30 Tue	###	###	12.83	###	684,489	###	31.6	31.6	0.0
2017-May-29 Mon	###	###	###	###			###	###	0.0
2017-May-26 Fri	###	###	12.89	###			###	###	0.0
2017-May-25 Thu	###	###	###	###	911,758	0	75.3	75.3	0.0
2017-May-24 Wed	###	###	###	###			###	###	0.0
2017-May-23 Tue	12.7	###	###	12.85			84.9	84.9	0.9
2017-May-22 Mon	12.5	12.71	12.5	###	639,747	###	81.8	81.8	0.0
2017-May-19 Fri	12.56	12.58	12.48	12.54			###	###	0.9
2017-May-18 Thu	12.7	12.73	12.48	###			###	###	0.0
2017-May-17 Wed	12.74	12.88	12.71	12.75			###	###	###
2017-May-16 Tue	12.87	12.89	###	12.84	1,495,222	###	###	###	0.9
2017-May-15 Mon	12.52	12.82	12.49	12.82			90.5	90.5	0.9
2017-May-12 Fri	12.73	12.78	12.575	12.59			24.3	24.3	###
2017-May-11 Thu	###	###	12.745	12.81			22.8	22.8	###
2017-May-10 Wed	12.75	###	12.72	###			85.6	85.6	0.0
2017-May-09 Tue	###	12.72	12.5	12.71			###	###	0.9
2017-May-08 Mon	###	###	12.475	12.5	1,000,086	###	27.4	27.4	0.9
2017-May-05 Fri	12.47	###	12.46	12.48	1,021,583	###	72.6	72.6	###
2017-May-04 Thu	12.45	###	12.45	###	1,388,979	###	###	###	0.0
2017-May-03 Wed	###	###	12.44	12.46	2,115,352	13,157,489	###	###	0.9
2017-May-02 Tue	###	12.75	12.55	###			72.8	72.8	0.0
2017-May-01 Mon	12.5	12.59	12.5	12.59			###	###	###
2017-Apr-28 Fri	12.56	12.57	12.47	12.5			28.4	28.4	0.9
2017-Apr-27 Thu	12.47	###	12.45	12.55			###	###	###
2017-Apr-26 Wed	###	12.46	###	12.44	1,067,473	6,650,356	79.0	79.0	0.9
2017-Apr-24 Mon	###	###	12.24	###			###	###	0.0
2017-Apr-21 Fri	12.23	12.27	###	12.23			69.6	69.6	###
2017-Apr-20 Thu	12.2	12.21	###	12.2			###	###	###
2017-Apr-19 Wed	###	###	###	###	1,936,223	0	81.5	81.5	0.0
2017-Apr-18 Tue	###	12.2	###	###	2,022,123	12,334,950	###	###	0.0
2017-Apr-13 Thu	###	12.21	###	12.21			81.4	81.4	0.9
2017-Apr-12 Wed	###	###	###	###	1,727,126	0	###	###	0.0
2017-Apr-11 Tue	###	12.145	###	###	1,942,526	11,795,989	###	###	0.0
2017-Apr-10 Mon	11.8	###	11.71	###	2,394,953	14,022,449	###	###	0.0
2017-Apr-07 Fri	11.85	11.89	11.71	11.8			31.7	31.7	0.8
2017-Apr-06 Thu	11.71	###	11.71	11.85			83.3	83.3	###
2017-Apr-05 Wed	11.76	11.84	###	11.8			73.6	73.6	0.8
2017-Apr-04 Tue	11.83	11.86	11.76	11.81	2,038,958	###	33.4	33.4	###
2017-Apr-03 Mon	11.8	11.84	11.75	11.83			74.1	74.1	0.8
2017-Mar-31 Fri	11.86	11.88	11.79	11.81			26.4	26.4	###
2017-Mar-30 Thu	11.76	11.87	11.72	11.86	1,051,625	###	78.8	78.8	0.8
2017-Mar-29 Wed	11.56	11.79	11.55	11.76			82.2	82.2	0.8
2017-Mar-28 Tue	11.59	11.7	11.52	###	2,145,370	24,907,745	###	###	0.0
2017-Mar-27 Mon	###	###	11.4	11.52	3,762,350	###	28.0	28.0	0.8
2017-Mar-24 Fri	11.48	###	11.44	11.59			###	###	0.8
2017-Mar-23 Thu	11.57	11.57	###	11.48			###	###	0.8
2017-Mar-22 Wed	###	###	11.48	11.5			###	###	###
2017-Mar-21 Tue	11.5	11.645	11.46	###	3,166,587	###	76.2	76.2	0.0
2017-Mar-20 Mon	11.46	###	11.46	11.52	1,404,288	8,046,570	###	###	0.8
2017-Mar-17 Fri	11.5	11.55	11.45	11.46			###	###	0.8
2017-Mar-16 Thu	11.5	###	11.47	11.51	2,852,348	###	65.6	65.6	0.8
2017-Mar-15 Wed	11.41	11.51	###	11.5			76.6	76.6	###
2017-Mar-14 Tue	11.55	11.58	11.44	11.51	1,341,857	15,444,774	###	###	0.8
2017-Mar-13 Mon	11.55	###	11.45	11.51			35.5	35.5	0.8
2017-Mar-10 Fri	11.5	###	11.5	11.57			###	###	###
2017-Mar-09 Thu	11.5	###	11.475	11.5	2,530,747	###	69.1	69.1	###
2017-Mar-08 Wed	11.44	###	11.44	###			###	###	0.0
2017-Mar-07 Tue	###	###	11.28	11.56			88.3	88.3	0.8
2017-Mar-06 Mon	11.54	###	11.48	11.54	1,591,387	###	71.1	71.1	0.8
2017-Mar-03 Fri	###	11.73	###	###			###	###	0.0
2017-Mar-02 Thu	11.89	11.89	###	11.74			21.3	21.3	0.8
2017-Mar-01 Wed	11.4	11.71	###	###			87.9	87.9	0.0
2017-Feb-28 Tue	###	12.75	###	###			###	###	0.0
2017-Feb-27 Mon	12.4	###	###	12.54	3,163,646	0	###	###	0.9
2017-Feb-24 Fri	###	12.46	###	12.24			80.0	80.0	0.9
2017-Feb-23 Thu	###	###	11.51	12.29			95.4	95.4	0.9
2017-Feb-22 Wed	11.48	11.5	###	###			###	###	0.0
2017-Feb-21 Tue	11.56	###	11.44	11.44	1,529,745	8,750,141	27.4	27.4	0.8
2017-Feb-20 Mon	11.51	11.59	11.5	11.51			###	###	0.8
2017-Feb-17 Fri	###	###	11.5	11.52	1,198,188	6,889,581	28.7	28.7	0.8
2017-Feb-16 Thu	11.46	###	11.46	###	1,926,020	###	###	###	0.0
2017-Feb-15 Wed	11.59	###	11.53	11.56			34.4	34.4	0.8
2017-Feb-14 Tue	11.46	###	11.46	11.55	1,531,646	###	76.8	76.8	0.8
2017-Feb-13 Mon	###	11.485	###	11.44	961,145	5,519,375	76.4	76.4	0.8
2017-Feb-10 Fri	###	11.41	###	###			###	###	0.0
2017-Feb-09 Thu	11.24	###	###	11.29	870,750	0	###	###	###
2017-Feb-08 Wed	###	11.23	###	11.22			70.4	70.4	###
2017-Feb-07 Tue	###	11.26	11.155	11.22	1,384,976	###	75.5	75.5	###
2017-Feb-06 Mon	###	11.28	###	11.21			###	###	###
2017-Feb-03 Fri	11.2	###	###	###			31.7	31.7	0.0
2017-Feb-02 Thu	11.4	11.46	11.255	11.27			###	###	###
2017-Feb-01 Wed	###	11.4	11.23	###	1,329,986	###	70.3	70.3	0.0
2017-Jan-31 Tue	###	11.445	###	11.4			###	###	0.8
2017-Jan-30 Mon	11.44	11.5	###	###			37.1	37.1	0.0
2017-Jan-27 Fri	11.5	11.55	###	11.49	1,525,128	###	28.2	28.2	###
2017-Jan-25 Wed	11.55	###	11.45	11.52			###	###	0.8
2017-Jan-24 Tue	11.53	11.59	11.43	11.53	1,047,779	###	###	###	###
2017-Jan-23 Mon	11.72	11.75	11.45	11.51	2,439,847	28,302,225	23.6	23.6	0.8
2017-Jan-20 Fri	11.72	11.72	###	###			###	###	0.0
2017-Jan-19 Thu	11.78	11.78	###	11.7	3,121,252	18,384,174	###	###	0.8
2017-Jan-18 Wed	11.7	11.73	11.585	11.72	1,007,151	###	###	###	0.8
2017-Jan-17 Tue	11.78	11.78	###	###	1,426,884	8,404,346	21.9	21.9	0.0
2017-Jan-16 Mon	11.8	11.84	11.73	11.78	866,771	###	###	###	###
2017-Jan-13 Fri	11.79	###	###	11.75	868,587	0	38.0	38.0	###
2017-Jan-12 Thu	11.72	###	###	11.83			78.8	78.8	0.8
2017-Jan-11 Wed	11.7	11.72	11.58	###	1,509,941	###	###	###	0.0
2017-Jan-10 Tue	###	11.7	11.48	11.58			34.6	34.6	0.8
2017-Jan-09 Mon	###	11.76	###	11.72	1,033,271	###	73.1	73.1	0.8
2017-Jan-06 Fri	###	###	###	###	1,278,650	0	###	###	0.0
2017-Jan-05 Thu	###	###	11.54	###			###	###	0.0
2017-Jan-04 Wed	11.73	11.74	11.56	###			24.5	24.5	0.0
2017-Jan-03 Tue	11.58	11.74	11.51	11.71			76.2	76.2	###
2016-Dec-30 Fri	###	11.7	11.55	11.58	653,042	###	26.6	26.6	0.8
2016-Dec-29 Thu	11.75	11.75	###	###			15.5	15.5	0.0
2016-Dec-28 Wed	11.55	11.84	11.5	###			77.8	77.8	0.0
2016-Dec-23 Fri	11.55	11.56	###	11.45	1,783,951	###	###	###	0.8
2016-Dec-22 Thu	11.4	11.45	###	11.45			74.4	74.4	0.8
2016-Dec-21 Wed	###	###	###	###	2,442,452	0	###	###	0.0
2016-Dec-20 Tue	###	11.24	###	###			###	###	0.0
2016-Dec-19 Mon	11.49	11.58	###	###	10,054,522	58,215,682	14.0	14.0	0.0
2016-Dec-16 Fri	###	11.83	###	11.49	8,389,152	###	83.2	83.2	###
2016-Dec-15 Thu	###	###	###	###	0				0.0
2016-Dec-14 Wed	11.42	###	###	###	3,068,286	0	###	###	0.0
2016-Dec-13 Tue	11.45	11.56	###	###			###	###	0.0
2016-Dec-12 Mon	11.5	11.56	###	11.42	1,570,326	9,076,484	###	###	0.8
2016-Dec-09 Fri	11.51	11.53	###	11.4	6,440,821	###	21.4	21.4	0.8
2016-Dec-08 Thu	###	###	###	###	1,934,259	0	72.4	72.4	0.0
2016-Dec-07 Wed	11.85	###	11.76	11.88	2,003,172	11,778,651	66.6	66.6	0.8
2016-Dec-06 Tue	11.75	11.83	###	11.75	815,351	###	###	###	###
2016-Dec-05 Mon	11.84	11.87	###	###			33.1	33.1	0.0
2016-Dec-02 Fri	###	###	11.76	###	3,253,478	19,130,450	37.1	37.1	0.0
2016-Dec-01 Thu	11.78	###	###	###	2,429,246	0	83.8	83.8	0.0
2016-Nov-30 Wed	11.58	11.74	11.53	11.74	4,230,350	49,220,122	82.6	82.6	0.8
2016-Nov-29 Tue	###	###	11.51	11.58	3,180,156	###	30.6	30.6	0.8
2016-Nov-28 Mon	###	###	11.825	11.83	1,416,222	###	###	###	0.8
2016-Nov-25 Fri	###	###	11.76	###	1,821,489	10,710,355	###	###	0.0
2016-Nov-24 Thu	###	###	11.76	11.89	2,118,180	###	38.7	38.7	###
2016-Nov-23 Wed	###	###	11.56	11.82	4,879,849	28,205,527	###	###	0.8
2016-Nov-22 Tue	###	11.52	11.25	11.49	2,255,740	###	80.3	80.3	###
2016-Nov-21 Mon	###	11.225	###	###			###	###	0.0
2016-Nov-18 Fri	10.85	###	10.85	###			90.2	90.2	0.0
2016-Nov-17 Thu	###	10.76	10.58	10.74			74.9	74.9	0.8
2016-Nov-16 Wed	10.79	10.8	###	10.72			29.8	29.8	0.8
2016-Nov-15 Tue	###	10.77	###	10.73			###	###	###
2016-Nov-14 Mon	10.5	###	10.49	###			###	###	0.0
2016-Nov-11 Fri	###	###	10.42	10.48	2,274,843	###	###	###	0.7
2016-Nov-10 Thu	10.75	10.83	10.56	###	2,038,627	###	18.2	18.2	0.0
2016-Nov-09 Wed	10.7	10.8	###	10.51	3,543,687	###	###	###	###
2016-Nov-08 Tue	10.87	###	10.72	10.74			22.2	22.2	0.8
2016-Nov-07 Mon	###	10.8	###	10.75	3,480,327	###	69.6	69.6	0.8
2016-Nov-04 Fri	10.55	10.58	###	10.53			38.0	38.0	0.8
2016-Nov-03 Thu	###	10.74	10.57	10.58	2,575,279	###	###	###	0.8
2016-Nov-02 Wed	###	###	###	10.73			81.6	81.6	###
2016-Nov-01 Tue	10.89	10.89	10.655	10.7	1,694,155	18,250,284	18.6	18.6	0.8
2016-Oct-31 Mon	10.74	###	10.72	10.89			###	###	0.8
2016-Oct-28 Fri	###	10.82	10.54	###			75.2	75.2	0.0
2016-Oct-27 Thu	10.52	10.685	10.45	10.54			###	###	0.8
2016-Oct-26 Wed	###	10.7	###	10.4			###	###	0.7
2016-Oct-25 Tue	10.79	###	###	10.7	4,517,328	0	26.0	26.0	0.8
2016-Oct-24 Mon	###	###	10.56	###			13.9	13.9	0.0
2016-Oct-21 Fri	###	###	10.84	###			###	###	0.0
2016-Oct-20 Thu	###	###	10.57	10.75			###	###	0.8
2016-Oct-19 Wed	11.42	11.54	###	###			8.4	8.4	0.0
2016-Oct-18 Tue	11.41	11.49	11.21	###			27.9	27.9	0.0
2016-Oct-17 Mon	11.78	###	###	###			7.9	7.9	0.0
2016-Oct-14 Fri	###	###	###	###			33.8	33.8	0.0
2016-Oct-13 Thu	###	###	12.955	###	1,057,976	###	###	###	0.0
2016-Oct-12 Wed	###	###	12.88	###			###	###	0.0
2016-Oct-11 Tue	13.22	13.4	###	###	1,775,482	11,895,729	29.3	29.3	0.0
2016-Oct-10 Mon	###	13.24	###	###	1,279,559	8,470,680	###	###	0.0
2016-Oct-07 Fri	13.29	13.29	###	###	676,571	###	###	###	0.0
2016-Oct-06 Thu	13.25	13.26	###	13.25			###	###	###
2016-Oct-05 Wed	###	13.22	###	13.2	1,518,377	10,036,471	###	###	0.9
2016-Oct-04 Tue	###	13.2	###	###	1,562,958	10,315,522	29.7	29.7	0.0
2016-Oct-03 Mon	###	13.22	###	13.2	795,744	###	###	###	0.9
2016-Sep-30 Fri	###	13.2	###	###			77.4	77.4	0.0
2016-Sep-29 Thu	13.25	13.25	###	###			###	###	0.0
2016-Sep-28 Wed	###	13.21	###	###	793,875	5,243,544	33.4	33.4	0.0
2016-Sep-27 Tue	###	###	###	###			25.2	25.2	0.0
2016-Sep-26 Mon	13.25	###	###	13.28	1,312,244	0	72.0	72.0	0.9
2016-Sep-23 Fri	13.24	###	13.085	13.23	1,408,684	###	###	###	0.9
2016-Sep-22 Thu	###	###	###	13.27			73.9	73.9	0.9
2016-Sep-21 Wed	13.43	13.58	###	13.53	2,287,174	###	###	###	###
2016-Sep-20 Tue	13.46	13.55	###	13.47	1,355,046	###	###	###	1.0
2016-Sep-19 Mon	13.59	###	###	13.48	1,313,554	0	###	###	1.0
2016-Sep-16 Fri	###	13.585	###	13.57	2,077,556	###	###	###	###
2016-Sep-15 Thu	###	###	###	13.22	1,533,070	0	###	###	0.9
2016-Sep-14 Wed	###	13.27	###	###			###	###	0.0
2016-Sep-13 Tue	13.26	###	###	###	1,605,958	0	32.6	32.6	0.0
2016-Sep-12 Mon	13.25	13.27	###	13.22	1,261,922	8,372,852	47.2	47.2	0.9
2016-Sep-09 Fri	###	13.49	###	13.49	3,109,785	###	###	###	###
2016-Sep-08 Thu	13.49	13.57	###	13.49	957,982	###	71.2	71.2	###
2016-Sep-07 Wed	13.49	###	13.42	###			74.5	74.5	0.0
2016-Sep-06 Tue	###	13.48	###	13.46			###	###	###
2016-Sep-05 Mon	###	13.49	###	13.4			68.8	68.8	1.0
2016-Sep-02 Fri	13.27	13.445	###	###			###	###	0.0
2016-Sep-01 Thu	###	13.275	###	###	848,784	###	###	###	0.0
2016-Aug-31 Wed	13.25	###	###	###			30.5	30.5	0.0
2016-Aug-30 Tue	13.43	13.455	###	13.25	1,445,626	9,725,448	22.1	22.1	###
2016-Aug-29 Mon	13.48	13.48	###	###	1,145,050	###	###	###	0.0
2016-Aug-26 Fri	###	###	13.46	13.52			26.3	26.3	1.0
2016-Aug-25 Thu	13.7	13.72	###	13.7			73.9	73.9	1.0
2016-Aug-24 Wed	13.8	13.8	###	13.7			###	###	1.0
2016-Aug-23 Tue	13.77	13.87	13.7	13.8	815,486	11,241,474	70.9	70.9	1.0
2016-Aug-22 Mon	###	13.85	###	13.73	628,142	4,349,883	82.5	82.5	###
2016-Aug-19 Fri	13.8	13.8	13.5	###	622,841	8,501,779	18.8	18.8	0.0
2016-Aug-18 Thu	###	###	13.5	13.72	1,671,283	###	21.4	21.4	###
2016-Aug-17 Wed	13.4	###	###	13.89	1,903,827	0	93.3	93.3	1.0
2016-Aug-16 Tue	13.26	###	###	13.29			75.1	75.1	###
2016-Aug-15 Mon	13.23	###	13.21	13.24			69.0	69.0	0.9
2016-Aug-12 Fri	###	13.4	13.24	13.28	493,726	###	30.1	30.1	0.9
2016-Aug-11 Thu	###	13.27	###	13.22	389,456	2,584,040	###	###	0.9
2016-Aug-10 Wed	###	###	###	###	863,248	0	###	###	0.0
2016-Aug-09 Tue	13.29	###	###	13.22	701,476	0	###	###	0.9
2016-Aug-08 Mon	13.2	###	###	13.29			77.3	77.3	###
2016-Aug-05 Fri	###	13.2	###	###	1,336,373	###	72.6	72.6	0.0
2016-Aug-04 Thu	###	13.24	###	###	1,192,659	###	29.0	29.0	0.0
2016-Aug-03 Wed	13.2	13.22	###	###			39.5	39.5	0.0
2016-Aug-02 Tue	13.27	###	###	13.28			79.9	79.9	0.9
2016-Aug-01 Mon	###	###	###	13.26	616,473	0	79.7	79.7	0.9
2016-Jul-29 Fri	###	###	###	###	1,208,023	0	###	###	0.0
2016-Jul-28 Thu	###	###	###	###	961,356	0	###	###	0.0
2016-Jul-27 Wed	###	13.24	###	###			31.8	31.8	0.0
2016-Jul-26 Tue	###	###	###	###			###	###	0.0
2016-Jul-25 Mon	12.87	###	12.83	###	724,579	4,648,174	###	###	0.0
2016-Jul-22 Fri	###	###	12.72	12.85	573,542	3,647,727	30.6	30.6	0.9
2016-Jul-21 Thu	###	###	12.86	###	2,554,756	16,427,081	###	###	0.0
2016-Jul-20 Wed	12.75	###	###	###			###	###	0.0
2016-Jul-19 Tue	12.8	12.84	12.71	12.84	527,241	###	###	###	0.9
2016-Jul-18 Mon	###	12.8	###	12.78			###	###	0.9
2016-Jul-15 Fri	###	12.74	12.59	###			34.3	34.3	0.0
2016-Jul-14 Thu	###	###	12.56	###	994,847	###	32.3	32.3	0.0
2016-Jul-13 Wed	###	###	###	###	1,204,771	0	31.5	31.5	0.0
2016-Jul-12 Tue	12.52	###	12.47	12.56	1,466,627	###	74.6	74.6	0.9
2016-Jul-11 Mon	###	###	###	###	852,520	0	65.8	65.8	0.0
2016-Jul-08 Fri	###	###	###	###	578,279	0	73.2	73.2	0.0
2016-Jul-07 Thu	12.23	12.29	###	###	811,253	4,985,149	###	###	0.0
2016-Jul-06 Wed	###	###	###	###			###	###	0.0
2016-Jul-05 Tue	12.45	12.45	###	###			###	###	0.0
2016-Jul-04 Mon	12.42	12.55	12.26	12.48			65.5	65.5	###
2016-Jul-01 Fri	###	12.77	12.425	12.48			20.7	20.7	###
2016-Jun-30 Thu	12.5	12.72	12.42	###			72.3	72.3	0.0
2016-Jun-29 Wed	12.25	12.41	###	12.41	1,703,954	###	76.0	76.0	###
2016-Jun-28 Tue	11.86	12.2	11.86	###	1,355,547	###	87.7	87.7	0.0
2016-Jun-27 Mon	###	12.23	###	###	1,414,242	8,648,089	63.5	63.5	0.0
2016-May-27 Fri	###	12.26	###	###			72.2	72.2	0.0
2016-May-26 Thu	###	###	11.88	###			29.0	29.0	0.0
2016-May-25 Wed	###	###	###	###			78.4	78.4	0.0
2016-May-24 Tue	###	###	11.85	11.86			###	###	0.8
2016-May-23 Mon	###	###	11.87	###			36.7	36.7	0.0
2016-May-20 Fri	###	###	11.89	###	974,742	5,794,841	###	###	0.0
2016-May-19 Thu	###	###	11.87	###	875,589	5,196,620	###	###	0.0
2016-May-18 Wed	###	###	###	###			77.0	77.0	0.0
2016-May-17 Tue	###	###	###	###	1,016,456	0	32.6	32.6	0.0
2016-May-16 Mon	###	###	###	###			###	###	0.0
2016-May-13 Fri	###	12.23	###	###	1,057,457	6,466,349	37.8	37.8	0.0
2016-May-12 Thu	###	###	###	###	1,178,973	0	72.1	72.1	0.0
2016-May-11 Wed	12.27	12.27	###	###	1,454,272	8,921,958	###	###	0.0
2016-May-10 Tue	###	###	###	###	1,909,576	0	###	###	0.0
2016-May-09 Mon	###	12.4	###	###			###	###	0.0
2016-May-06 Fri	###	12.43	12.155	###			60.3	60.3	0.0
2016-May-05 Thu	###	12.5	###	12.4			90.0	90.0	0.9
2016-May-04 Wed	###	###	11.8	11.82			###	###	0.8
2016-May-03 Tue	11.74	###	11.72	###			77.4	77.4	0.0
2016-May-02 Mon	11.74	11.85	###	11.73			32.4	32.4	0.8
2016-Apr-29 Fri	11.71	11.85	###	11.81			72.6	72.6	###
2016-Apr-28 Thu	11.72	11.72	11.58	###			###	###	0.0
2016-Apr-27 Wed	11.72	11.78	###	###			###	###	0.0
2016-Apr-26 Tue	###	11.88	###	###			###	###	0.0
2016-Apr-22 Fri	11.8	11.89	11.59	11.8	1,862,974	###	###	###	0.8
2016-Apr-21 Thu	###	###	11.81	###	1,754,582	###	###	###	0.0
2016-Apr-20 Wed	11.88	###	11.77	11.85			35.2	35.2	###
2016-Apr-19 Tue	###	###	11.71	11.82	1,200,589	7,029,448	30.5	30.5	0.8
2016-Apr-18 Mon	11.76	11.81	###	11.74			33.2	33.2	0.8
2016-Apr-15 Fri	11.57	11.74	11.51	11.71			77.0	77.0	###
2016-Apr-14 Thu	11.57	###	11.49	11.57	2,112,844	12,138,288	###	###	###
2016-Apr-13 Wed	11.57	###	11.5	11.54			###	###	0.8
2016-Apr-12 Tue	###	11.57	###	11.42			###	###	0.8
2016-Apr-11 Mon	###	###	###	11.44			7.7	7.7	0.8
2016-Apr-08 Fri	11.81	###	11.81	###	985,427	5,818,946	82.5	82.5	0.0
2016-Apr-07 Thu	###	12.21	###	###	917,689	###	###	###	0.0
2016-Apr-06 Wed	###	###	11.84	###	1,134,224	###	###	###	0.0
2016-Apr-05 Tue	###	###	###	###			36.8	36.8	0.0
2016-Apr-04 Mon	###	###	###	###	1,891,046	0	###	###	0.0
2016-Apr-01 Fri	###	12.5	###	###	1,453,374	9,083,587	76.0	76.0	0.0
2016-Mar-31 Thu	###	12.52	###	12.46			###	###	0.9
2016-Mar-30 Wed	12.23	###	###	12.23	1,133,285	0	###	###	###
2016-Mar-29 Tue	12.25	###	###	###			###	###	0.0
2016-Mar-24 Thu	###	12.29	11.89	12.25			###	###	0.9
2016-Mar-23 Wed	###	###	###	###			###	###	0.0
2016-Mar-22 Tue	11.89	###	11.83	###			79.4	79.4	0.0
2016-Mar-21 Mon	###	12.22	###	###	3,157,855	###	###	###	0.0
2016-Mar-18 Fri	###	###	###	###			18.5	18.5	0.0
2016-Mar-17 Thu	12.2	###	###	12.23	2,219,950	0	###	###	###
2016-Mar-16 Wed	12.2	12.24	###	###			26.4	26.4	0.0
2016-Mar-15 Tue	12.42	12.45	12.22	12.22			28.4	28.4	0.9
2016-Mar-14 Mon	12.25	12.44	12.21	12.41			###	###	###
2016-Mar-11 Fri	12.4	12.47	12.26	###			###	###	0.0
2016-Mar-10 Thu	12.42	12.47	12.22	12.4			36.0	36.0	0.9
2016-Mar-09 Wed	###	12.425	###	12.4	1,382,383	8,588,054	86.5	86.5	0.9
2016-Mar-08 Tue	###	12.42	###	###			###	###	0.0
2016-Mar-07 Mon	###	12.29	###	###	921,389	###	30.3	30.3	0.0
2016-Mar-04 Fri	###	###	###	###	865,827	0	###	###	0.0
2016-Mar-03 Thu	###	###	###	###			###	###	0.0
2016-Mar-02 Wed	###	###	###	###	1,487,027	0	87.2	87.2	0.0
2016-Mar-01 Tue	11.55	11.78	11.43	11.46	1,306,689	15,164,125	###	###	0.8
2016-Feb-29 Mon	11.76	11.79	11.55	###			###	###	0.0
2016-Feb-26 Fri	11.8	11.85	11.55	11.75	1,778,228	###	###	###	###
2016-Feb-25 Thu	12.51	12.51	###	###			11.1	11.1	0.0
2016-Feb-24 Wed	###	###	###	12.55			35.9	35.9	###
2016-Feb-23 Tue	12.51	###	###	12.54	1,161,829	0	71.2	71.2	0.9
2016-Feb-22 Mon	###	12.48	###	12.43			###	###	0.9
2016-Feb-19 Fri	###	###	###	###			70.3	70.3	0.0
2016-Feb-18 Thu	###	12.25	###	###	1,354,241	8,294,726	77.2	77.2	0.0
2016-Feb-17 Wed	###	11.89	###	11.78			76.9	76.9	###
2016-Feb-16 Tue	###	11.85	11.59	###			###	###	0.0
2016-Feb-15 Mon	11.44	###	11.22	11.5			73.2	73.2	###
2016-Feb-12 Fri	11.27	11.45	11.2	11.22	1,095,044	12,401,373	36.1	36.1	###
2016-Feb-11 Thu	11.23	11.44	11.2	11.41			###	###	###
2016-Feb-10 Wed	11.47	11.49	###	11.23			###	###	0.8
2016-Feb-09 Tue	11.78	11.83	11.41	11.44			22.5	22.5	0.8
2016-Feb-08 Mon	###	###	11.76	###	558,947	###	70.7	70.7	0.0
2016-Feb-05 Fri	###	###	11.86	###			29.2	29.2	0.0
2016-Feb-04 Thu	12.27	###	11.87	###	1,480,183	8,784,886	###	###	0.0
2016-Feb-03 Wed	12.21	###	###	###	1,229,225	0	40.6	40.6	0.0
2016-Feb-02 Tue	12.4	12.56	###	###			41.0	41.0	0.0
2016-Feb-01 Mon	12.4	12.56	12.28	12.41	2,208,486	###	72.5	72.5	###
2016-Jan-29 Fri	###	###	###	12.27	1,975,471	0	###	###	###
2016-Jan-28 Thu	###	###	11.74	###	2,755,651	16,175,671	21.6	21.6	0.0
2016-Jan-27 Wed	11.85	###	11.78	###			84.3	84.3	0.0
2016-Jan-25 Mon	11.7	###	11.7	###	864,446	###	85.8	85.8	0.0
2016-Jan-22 Fri	11.74	11.79	11.49	11.5			###	###	###
2016-Jan-21 Thu	###	###	11.55	###	1,034,724	###	###	###	0.0
2016-Jan-20 Wed	11.86	###	###	###	959,140	0	###	###	0.0
2016-Jan-19 Tue	11.55	###	11.49	11.88	981,686	5,639,786	###	###	0.8
2016-Jan-18 Mon	###	11.7	###	###	811,747	###	87.6	87.6	0.0
2016-Jan-15 Fri	###	###	11.58	###	1,457,580	8,439,388	15.2	15.2	0.0
2016-Jan-14 Thu	11.75	11.87	###	11.74	1,043,753	6,194,674	###	###	0.8
2016-Jan-13 Wed	11.8	###	11.75	###			88.2	88.2	0.0
2016-Jan-12 Tue	11.88	###	11.74	11.75	2,668,125	###	###	###	###
2016-Jan-11 Mon	11.7	###	###	11.87	1,611,676	0	84.5	84.5	0.8
2016-Jan-08 Fri	11.5	11.82	###	11.76	1,364,348	###	85.1	85.1	0.8
2016-Jan-07 Thu	###	12.045	11.8	11.85	1,230,022	###	35.5	35.5	###
2016-Jan-06 Wed	12.2	12.2	###	###			###	###	0.0
2016-Jan-05 Tue	###	###	###	###			87.3	87.3	0.0
2016-Jan-04 Mon	12.5	12.55	###	12.46	1,072,874	6,732,284	30.6	30.6	0.9
2015-Dec-31 Thu	12.58	12.59	12.44	12.5	719,189	9,000,650	24.6	24.6	0.9
2015-Dec-30 Wed	12.49	###	###	12.5	977,777	0	70.6	70.6	0.9
2015-Dec-29 Tue	12.49	12.49	###	###			###	###	0.0
2015-Dec-24 Thu	12.45	12.5	12.4	12.46	472,781	5,886,123	###	###	0.9
2015-Dec-23 Wed	12.43	12.45	12.26	###	1,088,141	13,443,982	###	###	0.0
2015-Dec-22 Tue	12.2	12.29	###	12.24			74.2	74.2	0.9
2015-Dec-21 Mon	11.7	###	11.7	###	3,519,228	20,587,483	###	###	0.0
2015-Dec-18 Fri	###	11.73	###	###			###	###	0.0
2015-Dec-17 Thu	11.8	###	###	11.58			###	###	0.8
2015-Dec-16 Wed	10.78	12.23	10.7	11.77	5,617,754	64,407,549	###	###	###
2015-Dec-15 Tue	###	10.76	10.58	###	1,247,571	13,311,582	###	###	0.0
2015-Dec-14 Mon	10.5	10.775	10.5	###			###	###	0.0
2015-Dec-11 Fri	10.71	###	10.53	###			###	###	0.0
2015-Dec-10 Thu	###	###	10.71	10.75			18.2	18.2	0.8
2015-Dec-09 Wed	###	###	###	###	1,679,541	0	21.0	21.0	0.0
2015-Dec-08 Tue	###	11.21	###	###	1,020,856	###	77.6	77.6	0.0
2015-Dec-07 Mon	11.41	11.44	11.2	11.27			31.6	31.6	###
2015-Dec-04 Fri	###	###	10.85	###	3,011,654	16,338,222	###	###	0.0
2015-Dec-03 Thu	11.53	###	11.49	###	1,278,870	###	76.4	76.4	0.0
2015-Dec-02 Wed	11.73	11.73	11.425	###	1,298,889	15,037,887	27.2	27.2	0.0
2015-Dec-01 Tue	###	###	11.59	11.84	1,612,240	###	###	###	0.8
2015-Nov-30 Mon	11.54	###	11.5	###			80.2	80.2	0.0
2015-Nov-27 Fri	11.59	11.74	11.52	11.52	1,008,841	11,732,820	35.7	35.7	0.8
2015-Nov-26 Thu	###	11.88	11.56	11.58	1,038,340	12,169,344	27.6	27.6	0.8
2015-Nov-25 Wed	11.87	###	###	###	1,326,347	0	20.9	20.9	0.0
2015-Nov-24 Tue	###	###	###	###			26.3	26.3	0.0
2015-Nov-23 Mon	11.83	12.21	11.8	12.2	1,340,272	###	###	###	###
2015-Nov-20 Fri	###	###	11.86	11.86	1,072,351	6,359,041	17.7	17.7	0.8
2015-Nov-19 Thu	###	###	11.875	###	3,096,742	###	###	###	0.0
2015-Nov-18 Wed	11.52	###	11.49	11.81			88.1	88.1	###
2015-Nov-17 Tue	###	11.58	###	11.58			###	###	0.8
2015-Nov-16 Mon	###	11.5	###	###	1,521,089	###	###	###	0.0
2015-Nov-13 Fri	###	###	11.585	###	1,970,076	###	###	###	0.0
2015-Nov-12 Thu	11.77	11.88	###	11.85			###	###	###
2015-Nov-11 Wed	###	11.88	###	11.85	2,160,322	###	###	###	###
2015-Nov-10 Tue	11.58	###	###	###			77.4	77.4	0.0
2015-Nov-09 Mon	11.79	###	11.71	11.75			39.2	39.2	###
2015-Nov-06 Fri	11.74	###	###	###	1,736,855	0	81.5	81.5	0.0
2015-Nov-05 Thu	11.88	11.88	11.53	11.7	2,402,989	28,126,986	###	###	0.8
2015-Nov-04 Wed	11.87	###	11.74	###	1,978,650	11,614,675	74.8	74.8	0.0
2015-Nov-03 Tue	11.88	###	11.77	###	920,751	###	73.8	73.8	0.0
2015-Nov-02 Mon	11.57	11.73	11.52	###	1,791,750	###	83.4	83.4	0.0
2015-Oct-30 Fri	11.45	11.59	11.28	11.46			###	###	0.8
2015-Oct-29 Thu	###	###	11.45	11.47	1,904,478	###	###	###	###
2015-Oct-28 Wed	11.76	11.78	11.56	###	1,161,829	13,558,544	###	###	0.0
2015-Oct-27 Tue	11.86	###	11.71	11.76	2,040,777	11,948,749	29.5	29.5	0.8
2015-Oct-26 Mon	###	###	###	11.82	2,159,588	0	25.0	25.0	0.8
2015-Oct-23 Fri	###	###	11.77	11.83	2,810,085	16,537,350	23.3	23.3	0.8
2015-Oct-22 Thu	###	###	###	###			12.8	12.8	0.0
2015-Oct-21 Wed	11.5	###	11.46	###			###	###	0.0
2015-Oct-20 Tue	###	11.8	11.41	11.58	2,644,247	30,686,486	26.3	26.3	0.8
2015-Oct-19 Mon	###	###	11.75	11.84	2,041,986	###	33.3	33.3	0.8
2015-Oct-16 Fri	11.77	###	11.72	###	1,913,122	###	83.2	83.2	0.0
2015-Oct-15 Thu	11.48	11.73	###	11.71	2,083,552	###	###	###	###
2015-Oct-14 Wed	11.26	11.58	11.26	11.48			83.0	83.0	0.8
2015-Oct-13 Tue	11.25	11.42	###	###	2,410,458	###	###	###	0.0
2015-Oct-12 Mon	11.51	11.54	11.42	11.47	2,229,858	###	###	###	###
2015-Oct-09 Fri	11.72	11.72	11.21	11.48			12.5	12.5	0.8
2015-Oct-08 Thu	###	11.77	###	11.51	4,807,348	28,291,242	###	###	0.8
2015-Oct-07 Wed	11.21	11.43	###	11.28	3,267,049	18,671,185	###	###	0.8
2015-Oct-06 Tue	###	11.29	###	###			82.3	82.3	0.0
2015-Oct-05 Mon	10.79	###	###	10.82	2,110,848	0	62.3	62.3	0.8
2015-Oct-02 Fri	###	###	###	10.57			94.6	94.6	0.8
2015-Oct-01 Thu	###	10.22	###	###			###	###	0.0
2015-Sep-30 Wed	###	###	9.83	###	2,259,280	###	###	###	0.0
2015-Sep-29 Tue	###	###	9.8	9.8	2,358,985	11,559,026	###	###	0.7
2015-Sep-28 Mon	###	###	###	###			###	###	0.0
2015-Sep-25 Fri	###	###	###	###	2,480,346	0	79.5	79.5	0.0
2015-Sep-24 Thu	###	10.22	9.86	9.87			11.5	11.5	###
2015-Sep-23 Wed	10.23	###	###	###			###	###	0.0
2015-Sep-22 Tue	###	###	10.43	10.52	1,733,276	###	22.7	22.7	###
2015-Sep-21 Mon	10.71	10.73	###	10.53	1,928,822	###	19.3	19.3	0.8
2015-Sep-18 Fri	###	###	10.75	10.89	2,311,276	###	23.4	23.4	0.8
2015-Sep-17 Thu	10.77	###	10.73	10.85			78.5	78.5	0.8
2015-Sep-16 Wed	10.59	###	###	10.52	2,357,178	0	19.4	19.4	###
2015-Sep-15 Tue	10.74	10.74	10.54	10.54	2,164,827	23,033,759	###	###	0.8
2015-Sep-14 Mon	###	###	###	10.74			18.7	18.7	0.8
2015-Sep-11 Fri	###	###	10.73	10.77			19.3	19.3	###
2015-Sep-10 Thu	10.88	###	10.81	###	3,220,451	###	###	###	0.0
2015-Sep-09 Wed	###	###	###	###	2,415,180	0	14.8	14.8	0.0
2015-Sep-08 Tue	###	11.2	###	###			69.6	69.6	0.0
2015-Sep-07 Mon	10.87	###	10.74	###	2,190,983	11,765,578	###	###	0.0
2015-Sep-04 Fri	10.88	###	###	10.8	2,903,848	0	27.3	27.3	###
2015-Sep-03 Thu	11.51	###	###	###	2,934,741	0	###	###	0.0
2015-Sep-02 Wed	###	11.42	###	###	3,228,441	###	88.5	88.5	0.0
2015-Sep-01 Tue	###	11.4	###	###			###	###	0.0
2015-Aug-31 Mon	###	###	###	11.44	2,003,278	0	12.5	12.5	0.8
2015-Aug-28 Fri	11.85	###	11.78	11.87			###	###	0.8
2015-Aug-27 Thu	###	11.83	###	11.71	1,509,755	###	###	###	###
2015-Aug-26 Wed	11.29	11.7	11.29	###	2,721,545	31,284,159	###	###	0.0
2015-Aug-25 Tue	###	11.7	11.21	11.57	3,304,377	###	59.9	59.9	###
2015-Aug-24 Mon	11.59	###	11.45	11.54	3,450,589	19,754,622	###	###	0.8
2015-Aug-21 Fri	11.78	11.89	11.56	11.8			71.4	71.4	0.8
2015-Aug-20 Thu	###	###	11.88	###			###	###	0.0
2015-Aug-19 Wed	###	###	###	12.27	3,289,551	0	86.1	86.1	###
2015-Aug-18 Tue	###	###	12.29	12.4			###	###	0.9
2015-Aug-17 Mon	###	###	12.84	###	1,462,247	9,387,625	###	###	0.0
2015-Aug-14 Fri	###	###	12.79	###			32.5	32.5	0.0
2015-Aug-13 Thu	###	13.47	###	###	4,962,125	###	###	###	0.0
2015-Aug-12 Wed	###	###	13.44	13.52	2,690,959	18,083,244	###	###	1.0
2015-Aug-11 Tue	###	###	13.82	###			###	###	0.0
2015-Aug-10 Mon	###	###	###	###	2,033,143	0	85.3	85.3	0.0
2015-Aug-07 Fri	13.45	13.8	13.45	13.71	1,827,184	24,895,382	89.0	89.0	###
2015-Aug-06 Thu	13.46	13.685	###	13.57	1,433,645	###	###	###	###
2015-Aug-05 Wed	13.7	13.7	###	13.49	1,528,744	###	20.3	20.3	###
2015-Aug-04 Tue	###	13.82	###	13.75			73.6	73.6	1.0
2015-Aug-03 Mon	###	13.73	13.58	###	972,326	###	###	###	0.0
2015-Jul-31 Fri	###	13.72	13.52	###			70.2	70.2	0.0
2015-Jul-30 Thu	13.52	###	13.45	13.52	1,061,276	7,137,081	###	###	1.0
2015-Jul-29 Wed	13.46	13.52	###	13.45			33.9	33.9	###
2015-Jul-28 Tue	13.28	13.47	###	###			72.1	72.1	0.0
2015-Jul-27 Mon	###	13.48	13.21	13.48	808,174	10,785,082	###	###	1.0
2015-Jul-24 Fri	###	###	###	13.4			###	###	1.0
2015-Jul-23 Thu	###	13.51	###	13.46			87.6	87.6	###
2015-Jul-22 Wed	###	###	###	###			20.3	20.3	0.0
2015-Jul-21 Tue	13.43	13.51	13.27	###			28.4	28.4	0.0
2015-Jul-20 Mon	13.28	13.43	13.26	###	720,076	###	77.0	77.0	0.0
2015-Jul-17 Fri	13.27	###	13.21	###	658,083	###	###	###	0.0
2015-Jul-16 Thu	###	13.53	13.2	###	1,226,923	16,397,825	###	###	0.0
2015-Jul-15 Wed	###	13.43	###	###			79.7	79.7	0.0
2015-Jul-14 Tue	###	###	###	###	2,373,423	0	79.4	79.4	0.0
2015-Jul-13 Mon	12.83	12.85	###	12.75			27.5	27.5	###
2015-Jul-10 Fri	###	###	###	12.79	1,658,279	0	###	###	###
2015-Jul-09 Thu	12.48	###	12.25	12.49			###	###	0.9
2015-Jul-08 Wed	###	###	12.54	12.54			13.8	13.8	0.9
2015-Jul-07 Tue	###	13.2	###	###			21.7	21.7	0.0
2015-Jul-06 Mon	12.71	###	###	###	1,332,086	0	88.7	88.7	0.0
2015-Jul-03 Fri	###	###	12.89	###	1,746,028	11,253,150	34.0	34.0	0.0
2015-Jul-02 Thu	12.87	13.27	12.76	###			###	###	0.0
2015-Jul-01 Wed	###	12.85	12.42	12.81	2,848,281	###	74.8	74.8	###
2015-Jun-30 Tue	###	12.22	11.88	12.2	2,345,184	###	80.0	80.0	###
2015-Jun-29 Mon	###	###	11.88	###			32.0	32.0	0.0
2015-Jun-26 Fri	12.25	12.4	###	###	2,723,550	###	80.9	80.9	0.0
2015-Jun-25 Thu	###	###	###	###			###	###	0.0
2015-Jun-24 Wed	12.75	12.75	12.53	###	1,299,444	16,424,972	22.2	22.2	0.0
2015-Jun-23 Tue	###	###	12.7	12.77	1,360,248	8,637,574	###	###	0.9
2015-Jun-22 Mon	12.88	12.88	###	12.78			27.2	27.2	0.9
2015-Jun-19 Fri	###	###	12.845	12.89			###	###	###
2015-Jun-18 Thu	12.79	12.87	###	12.71	2,457,551	15,814,340	###	###	0.9
2015-Jun-17 Wed	12.89	###	12.72	12.79			24.6	24.6	###
2015-Jun-16 Tue	###	###	12.78	12.82			29.5	29.5	0.9
2015-Jun-15 Mon	###	###	12.86	###			76.4	76.4	0.0
2015-Jun-12 Fri	12.8	###	12.76	###	1,088,821	6,946,677	###	###	0.0
2015-Jun-11 Thu	12.86	###	12.79	###	938,259	###	74.0	74.0	0.0
2015-Jun-10 Wed	###	12.74	###	12.7			73.1	73.1	0.9
2015-Jun-09 Tue	###	###	12.73	12.78	2,507,845	###	###	###	0.9
2015-Jun-05 Fri	###	13.21	12.84	###	2,724,224	###	###	###	0.0
2015-Jun-04 Thu	12.72	12.87	###	12.8	1,842,425	###	84.2	84.2	0.9
2015-Jun-03 Wed	12.74	12.8	12.56	12.76			79.2	79.2	###
2015-Jun-02 Tue	###	###	###	12.72			###	###	0.9
2015-Jun-01 Mon	###	###	12.71	###			34.4	34.4	0.0
2015-May-29 Fri	###	13.21	###	###			###	###	0.0
2015-May-28 Thu	12.55	###	12.55	###	2,371,928	14,883,848	91.2	91.2	0.0
2015-May-27 Wed	12.57	12.77	12.48	12.58	1,524,484	###	###	###	0.9
2015-May-26 Tue	12.46	12.74	12.46	###	1,130,389	###	###	###	0.0
2015-May-25 Mon	12.23	12.51	12.23	12.4	1,589,728	###	82.7	82.7	0.9
2015-May-22 Fri	###	12.7	12.22	###	2,173,529	27,082,171	10.0	10.0	0.0
2015-May-21 Thu	12.7	12.77	12.5	12.53			18.5	18.5	###
2015-May-20 Wed	###	###	###	###			###	###	0.0
2015-May-19 Tue	12.82	12.89	###	###	2,345,052	###	22.0	22.0	0.0
2015-May-18 Mon	###	###	###	12.88			23.4	23.4	###
2015-May-15 Fri	###	13.21	###	###			82.5	82.5	0.0
2015-May-14 Thu	12.73	###	12.72	12.89	1,416,756	###	80.3	80.3	###
2015-May-13 Wed	12.8	###	12.75	###			74.3	74.3	0.0
2015-May-12 Tue	###	###	###	###	1,836,424	0	86.5	86.5	0.0
2015-May-11 Mon	###	###	###	12.77	1,120,443	0	22.0	22.0	0.9
2015-May-08 Fri	###	###	12.77	12.83			###	###	###
2015-May-07 Thu	12.89	###	12.75	12.82	1,858,286	11,846,573	28.0	28.0	0.9
2015-May-06 Wed	###	13.29	###	###	1,158,882	7,700,770	27.2	27.2	0.0
2015-May-05 Tue	###	###	13.28	###	2,179,245	14,470,186	###	###	0.0
2015-May-04 Mon	###	13.41	###	###	1,674,822	11,229,681	###	###	0.0
2015-May-01 Fri	###	###	###	###	1,895,772	0	23.3	23.3	0.0
2015-Apr-30 Thu	13.2	###	###	###	2,676,244	0	###	###	0.0
2015-Apr-29 Wed	###	13.42	###	13.27			###	###	0.9
2015-Apr-28 Tue	13.85	13.87	###	###			23.4	23.4	0.0
2015-Apr-27 Mon	13.8	###	13.74	13.85			70.8	70.8	###
2015-Apr-24 Fri	###	13.8	###	13.74	2,215,177	15,284,721	87.0	87.0	###
2015-Apr-23 Thu	13.52	13.52	###	###			19.1	19.1	0.0
2015-Apr-22 Wed	13.5	13.58	13.41	13.48	1,285,955	###	###	###	1.0
2015-Apr-21 Tue	13.42	13.59	###	13.46	1,630,247	11,077,528	###	###	###
2015-Apr-20 Mon	###	###	###	13.25	1,398,254	0	80.4	80.4	###
2015-Apr-17 Fri	13.5	13.56	###	13.24	1,635,440	11,088,283	###	###	0.9
2015-Apr-16 Thu	###	13.56	###	13.45	1,405,821	###	###	###	###
2015-Apr-15 Wed	13.76	13.78	13.27	13.29	2,881,848	###	10.3	10.3	###
2015-Apr-14 Tue	13.83	###	13.77	13.84			70.6	70.6	1.0
2015-Apr-13 Mon	###	###	13.81	13.89	2,085,772	14,402,255	21.3	21.3	1.0
2015-Apr-10 Fri	###	14.25	###	###			###	###	0.0
2015-Apr-09 Thu	13.85	###	###	###	2,356,082	0	###	###	0.0
2015-Apr-08 Wed	13.59	13.75	13.45	13.73			76.7	76.7	###
2015-Apr-07 Tue	###	13.72	###	13.54			85.3	85.3	1.0
2015-Apr-02 Thu	13.26	###	###	###	1,493,681	0	73.1	73.1	0.0
2015-Apr-01 Wed	###	###	###	13.27			###	###	0.9
2015-Mar-31 Tue	###	13.41	13.26	###	1,747,980	###	70.9	70.9	0.0
2015-Mar-30 Mon	13.27	###	###	13.28			77.0	77.0	0.9
2015-Mar-27 Fri	###	###	###	13.27	2,849,044	0	86.0	86.0	0.9
2015-Mar-26 Thu	###	###	12.86	###			###	###	0.0
2015-Mar-25 Wed	###	###	###	###			76.3	76.3	0.0
2015-Mar-24 Tue	13.45	13.46	###	###	2,480,082	16,690,951	###	###	0.0
2015-Mar-23 Mon	###	13.4	13.23	###			74.1	74.1	0.0
2015-Mar-20 Fri	13.44	13.44	13.23	###			###	###	0.0
2015-Mar-19 Thu	13.23	###	###	###	2,907,927	0	###	###	0.0
2015-Mar-18 Wed	13.44	13.44	###	###	3,884,174	26,101,649	###	###	0.0
2015-Mar-17 Tue	###	###	13.46	13.5	1,626,042	###	###	###	1.0
2015-Mar-16 Mon	13.7	13.7	13.44	13.47			19.8	19.8	1.0
2015-Mar-13 Fri	###	###	###	###	2,632,424	0	12.1	12.1	0.0
2015-Mar-12 Thu	###	###	###	###	3,696,423	0	17.6	17.6	0.0
2015-Mar-11 Wed	14.25	###	###	###			25.9	25.9	0.0
2015-Mar-10 Tue	###	###	###	14.72			15.2	15.2	###
2015-Mar-09 Mon	15.2	###	###	15.25			###	###	###
2015-Mar-06 Fri	15.4	15.43	15.22	15.41			72.3	72.3	###
2015-Mar-05 Thu	15.43	15.5	###	###	1,617,654	###	###	###	0.0
2015-Mar-04 Wed	###	15.8	15.48	15.59	1,601,928	25,054,153	###	###	###
2015-Mar-03 Tue	15.49	###	###	15.52	1,706,123	0	###	###	1.1
2015-Mar-02 Mon	15.45	15.52	###	###	1,321,951	###	###	###	0.0
2015-Feb-27 Fri	15.4	15.57	###	###	2,787,780	###	###	###	0.0
2015-Feb-26 Thu	###	15.42	###	15.28	1,890,957	14,579,278	78.4	78.4	###
2015-Feb-25 Wed	15.4	15.45	###	15.21	4,092,281	31,612,870	###	###	###
2015-Feb-24 Tue	15.58	15.79	15.43	###			###	###	0.0
2015-Feb-23 Mon	15.2	###	###	15.49	2,984,570	0	###	###	###
2015-Feb-20 Fri	###	###	###	15.26			###	###	###
2015-Feb-19 Thu	###	###	###	15.88	5,383,671	0	###	###	1.1
2015-Feb-18 Wed	14.5	14.51	###	14.46			###	###	1.0
2015-Feb-17 Tue	14.46	14.49	###	14.44			###	###	###
2015-Feb-16 Mon	14.48	14.54	14.23	14.5	1,420,885	###	69.1	69.1	1.0
2015-Feb-13 Fri	###	14.46	###	14.4			81.6	81.6	1.0
2015-Feb-12 Thu	###	14.2	###	###			75.6	75.6	0.0
2015-Feb-11 Wed	###	14.21	###	###	1,317,253	9,359,082	34.3	34.3	0.0
2015-Feb-10 Tue	###	###	13.86	###	1,765,452	12,234,582	24.6	24.6	0.0
2015-Feb-09 Mon	###	###	###	###			###	###	0.0
2015-Feb-06 Fri	###	14.2	###	###			###	###	0.0
2015-Feb-05 Thu	14.22	14.22	13.82	###	1,866,380	26,166,647	12.4	12.4	0.0
2015-Feb-04 Wed	###	14.26	###	###			31.1	31.1	0.0
2015-Feb-03 Tue	13.77	###	###	13.86			###	###	###
2015-Feb-02 Mon	13.54	13.87	13.51	13.77			84.7	84.7	###
2015-Jan-30 Fri	13.77	13.87	13.51	###			###	###	0.0
2015-Jan-29 Thu	13.52	###	13.48	13.79			83.4	83.4	1.0
2015-Jan-28 Wed	###	13.85	12.88	13.7	5,666,985	75,739,254	###	###	1.0
2015-Jan-27 Tue	###	12.78	###	12.74	2,488,087	15,898,875	###	###	###
2015-Jan-23 Fri	###	12.21	###	12.21			77.8	77.8	0.9
2015-Jan-22 Thu	11.82	###	11.72	###	1,980,970	11,608,484	###	###	0.0
2015-Jan-21 Wed	11.73	11.87	###	11.74	1,908,842	11,328,977	67.3	67.3	0.8
2015-Jan-20 Tue	###	###	11.73	11.76			14.3	14.3	0.8
2015-Jan-19 Mon	###	###	###	###	918,875	0	32.4	32.4	0.0
2015-Jan-16 Fri	###	12.21	###	###			###	###	0.0
2015-Jan-15 Thu	12.21	12.28	12.145	12.21			73.2	73.2	0.9
2015-Jan-14 Wed	###	###	###	12.2	1,641,029	0	28.7	28.7	###
2015-Jan-13 Tue	###	###	###	###			###	###	0.0
2015-Jan-12 Mon	12.25	###	###	12.23	1,001,571	0	31.1	31.1	###
2015-Jan-09 Fri	12.22	###	###	###	1,350,287	0	###	###	0.0
2015-Jan-08 Thu	12.2	12.25	###	###			30.0	30.0	0.0
2015-Jan-07 Wed	###	###	###	###			18.0	18.0	0.0
2015-Jan-06 Tue	12.5	###	12.22	###	2,199,457	13,438,682	22.1	22.1	0.0
2015-Jan-05 Mon	###	###	12.53	12.58			###	###	0.9
2015-Jan-02 Fri	12.75	12.79	###	###	651,945	4,169,188	###	###	0.0
2014-Dec-31 Wed	12.58	12.75	12.58	###			###	###	0.0
2014-Dec-30 Tue	12.72	12.76	12.58	12.58			###	###	0.9
2014-Dec-29 Mon	###	12.72	12.55	###			###	###	0.0
2014-Dec-24 Wed	###	###	12.52	12.58			###	###	0.9
2014-Dec-23 Tue	###	12.72	12.5	12.53			26.4	26.4	###
2014-Dec-22 Mon	12.56	###	12.51	###			###	###	0.0
2014-Dec-19 Fri	###	12.49	12.29	12.44			###	###	0.9
2014-Dec-18 Thu	12.25	###	###	12.25			###	###	0.9
2014-Dec-17 Wed	12.5	12.51	###	12.27	5,645,379	35,311,845	16.6	16.6	###
2014-Dec-16 Tue	###	12.86	12.56	###	2,241,874	###	###	###	0.0
2014-Dec-15 Mon	###	###	###	12.8	2,318,226	0	###	###	0.9
2014-Dec-12 Fri	###	###	###	###			###	###	0.0
2014-Dec-11 Thu	###	###	###	###	2,357,727	0	###	###	0.0
2014-Dec-10 Wed	###	13.55	###	13.52			79.6	79.6	1.0
2014-Dec-09 Tue	###	13.78	###	###			###	###	0.0
2014-Dec-08 Mon	13.85	###	13.81	13.81	1,211,548	###	30.1	30.1	###
2014-Dec-05 Fri	13.88	###	###	13.84	1,797,684	0	###	###	1.0
2014-Dec-04 Thu	###	###	13.74	13.87			###	###	###
2014-Dec-03 Wed	13.89	###	13.8	###	1,246,988	###	###	###	0.0
2014-Dec-02 Tue	###	###	13.86	###	1,278,449	8,859,651	###	###	0.0
2014-Dec-01 Mon	###	14.43	###	###			37.2	37.2	0.0
2014-Nov-28 Fri	14.51	14.54	###	###			29.5	29.5	0.0
2014-Nov-27 Thu	14.47	###	###	14.52			76.0	76.0	1.0
2014-Nov-26 Wed	###	14.46	###	14.42	1,849,422	13,371,321	###	###	###
2014-Nov-25 Tue	###	14.23	###	###			87.1	87.1	0.0
2014-Nov-24 Mon	###	14.21	###	###			73.4	73.4	0.0
2014-Nov-21 Fri	###	14.025	13.83	###	945,828	###	###	###	0.0
2014-Nov-20 Thu	###	###	###	###			###	###	0.0
2014-Nov-19 Wed	###	14.2	###	###			###	###	0.0
2014-Nov-18 Tue	###	14.29	###	###			76.7	76.7	0.0
2014-Nov-17 Mon	14.24	14.24	###	###			36.1	36.1	0.0
2014-Nov-14 Fri	###	14.24	###	###			86.6	86.6	0.0
2014-Nov-13 Thu	###	###	###	###	805,046	0	###	###	0.0
2014-Nov-12 Wed	###	14.2	###	###	1,224,628	8,694,858	33.9	33.9	0.0
2014-Nov-11 Tue	###	###	###	###	1,192,120	0	###	###	0.0
2014-Nov-10 Mon	###	14.22	###	###			27.4	27.4	0.0
2014-Nov-07 Fri	###	###	###	###			###	###	0.0
2014-Nov-06 Thu	###	###	13.87	###	2,506,146	17,380,122	###	###	0.0
2014-Nov-05 Wed	14.4	14.41	###	14.2	1,560,820	###	###	###	1.0
2014-Nov-04 Tue	###	14.59	###	14.44	1,147,121	8,368,247	###	###	###
2014-Nov-03 Mon	14.5	14.51	###	14.44	1,024,221	7,430,723	35.2	35.2	###
2014-Oct-31 Fri	14.4	14.49	###	14.47			71.8	71.8	###
2014-Oct-30 Thu	14.29	###	14.21	14.29			74.6	74.6	###
2014-Oct-29 Wed	###	###	###	14.23			29.1	29.1	###
2014-Oct-28 Tue	14.26	###	###	14.25	1,737,185	0	###	###	1.0
2014-Oct-27 Mon	###	14.25	###	14.22	1,146,289	###	###	###	1.0
2014-Oct-24 Fri	###	###	###	###	1,367,553	0	69.3	69.3	0.0
2014-Oct-23 Thu	###	###	13.925	###			###	###	0.0
2014-Oct-22 Wed	13.87	###	13.82	###			81.7	81.7	0.0
2014-Oct-21 Tue	13.78	13.825	###	13.71			30.6	30.6	###
2014-Oct-20 Mon	###	###	###	###			###	###	0.0
2014-Oct-17 Fri	13.75	13.87	###	13.71			31.0	31.0	###
2014-Oct-16 Thu	###	###	13.375	###			86.7	86.7	0.0
2014-Oct-15 Wed	13.52	###	13.45	13.51	1,449,323	###	###	###	###
2014-Oct-14 Tue	13.25	13.545	13.25	13.5	2,285,356	30,618,057	77.3	77.3	1.0
2014-Oct-13 Mon	13.29	13.41	13.22	###	1,312,228	###	###	###	0.0
2014-Oct-10 Fri	13.41	###	###	13.46			78.8	78.8	###
2014-Oct-09 Thu	13.73	13.79	###	13.7			###	###	1.0
2014-Oct-08 Wed	###	###	13.48	13.55			27.6	27.6	1.0
2014-Oct-07 Tue	###	###	13.55	13.8			###	###	1.0
2014-Oct-06 Mon	###	13.86	###	13.8	1,144,655	7,932,459	85.0	85.0	1.0
2014-Oct-03 Fri	13.79	13.8	13.54	###			20.0	20.0	0.0
2014-Oct-02 Thu	13.88	###	13.81	13.85			###	###	###
2014-Oct-01 Wed	13.75	###	13.75	###			81.4	81.4	0.0
2014-Sep-30 Tue	13.84	###	13.77	13.8			###	###	1.0
2014-Sep-29 Mon	13.86	###	13.8	13.86	1,564,448	###	###	###	###
2014-Sep-26 Fri	###	###	13.88	###			###	###	0.0
2014-Sep-25 Thu	14.22	14.22	###	###			26.3	26.3	0.0
2014-Sep-24 Wed	14.25	###	###	###	2,420,044	0	###	###	0.0
2014-Sep-23 Tue	14.57	###	14.41	14.55			###	###	###
2014-Sep-22 Mon	###	14.75	###	14.57	1,190,577	###	###	###	###
2014-Sep-19 Fri	14.71	14.74	###	###			29.1	29.1	0.0
2014-Sep-18 Thu	###	###	14.46	14.58			31.9	31.9	###
2014-Sep-17 Wed	###	###	14.525	14.59			###	###	1.0
2014-Sep-16 Tue	14.87	14.88	14.5	14.53	2,077,145	###	16.4	16.4	1.0
2014-Sep-15 Mon	###	###	14.82	14.84			26.8	26.8	###
2014-Sep-12 Fri	###	###	14.955	###	1,461,372	###	###	###	0.0
2014-Sep-11 Thu	###	###	###	###	1,272,477	0	22.7	22.7	0.0
2014-Sep-10 Wed	###	###	###	###	1,431,982	0	###	###	0.0
2014-Sep-09 Tue	###	15.175	###	###			###	###	0.0
2014-Sep-08 Mon	15.28	###	###	###			###	###	0.0
2014-Sep-05 Fri	###	###	###	###	953,025	0	###	###	0.0
2014-Sep-04 Thu	15.29	15.4	###	###	2,448,179	18,850,978	###	###	0.0
2014-Sep-03 Wed	15.41	15.46	15.2	15.25	2,489,226	###	21.5	21.5	###
2014-Sep-02 Tue	15.54	###	###	15.52	2,167,044	0	###	###	1.1
2014-Sep-01 Mon	15.8	###	###	###			###	###	0.0
2014-Aug-29 Fri	###	###	15.75	15.8			19.1	19.1	1.1
2014-Aug-28 Thu	###	###	15.82	###			27.8	27.8	0.0
2014-Aug-27 Wed	###	###	###	###	1,501,240	0	###	###	0.0
2014-Aug-26 Tue	16.43	16.47	16.25	16.28	2,234,973	36,564,158	27.3	27.3	1.2
2014-Aug-25 Mon	16.2	###	###	###			76.8	76.8	0.0
2014-Aug-22 Fri	###	###	###	###			72.8	72.8	0.0
2014-Aug-21 Thu	16.21	16.25	###	###	3,252,055	26,422,946	###	###	0.0
2014-Aug-20 Wed	###	###	###	###			74.2	74.2	0.0
2014-Aug-19 Tue	15.8	###	15.8	###	2,606,271	20,589,540	###	###	0.0
2014-Aug-18 Mon	###	15.73	15.54	15.7	1,593,046	24,907,274	###	###	###
2014-Aug-15 Fri	15.73	###	15.43	15.49			###	###	###
2014-Aug-14 Thu	###	15.78	15.22	###	4,293,057	66,542,383	###	###	0.0
2014-Aug-13 Wed	###	###	14.79	14.83			###	###	###
2014-Aug-12 Tue	14.7	###	14.7	14.82	2,235,557	16,431,343	69.7	69.7	1.1
2014-Aug-11 Mon	14.79	14.82	14.59	###	3,119,057	###	26.6	26.6	0.0
2014-Aug-08 Fri	###	###	14.75	14.75			###	###	###
2014-Aug-07 Thu	###	###	###	###	3,345,458	0	20.9	20.9	0.0
2014-Aug-06 Wed	15.21	15.42	###	###			83.9	83.9	0.0
2014-Aug-05 Tue	15.23	15.48	###	15.2			###	###	1.1
2014-Aug-04 Mon	###	###	###	15.82			26.6	26.6	###
2014-Aug-01 Fri	###	###	###	###			###	###	0.0
2014-Jul-31 Thu	16.27	###	###	16.27			###	###	1.2
2014-Jul-30 Wed	###	16.27	###	16.2	1,690,240	###	###	###	1.2
2014-Jul-29 Tue	15.89	###	15.84	###	1,536,128	###	###	###	0.0
2014-Jul-28 Mon	15.8	15.87	15.74	15.83	1,298,959	20,530,046	###	###	###
2014-Jul-25 Fri	15.81	###	15.77	15.86	1,924,244	###	74.3	74.3	1.1
2014-Jul-24 Thu	15.78	15.89	15.71	15.83			###	###	###
2014-Jul-23 Wed	15.58	15.74	15.51	###	1,327,022	###	###	###	0.0
2014-Jul-22 Tue	15.53	###	15.46	15.47	1,096,720	8,477,645	###	###	###
2014-Jul-21 Mon	###	15.55	###	15.48	2,408,058	18,722,650	78.9	78.9	1.1
2014-Jul-18 Fri	15.2	###	###	15.28	1,252,956	0	###	###	###
2014-Jul-17 Thu	###	###	###	###	2,783,928	0	16.0	16.0	0.0
2014-Jul-16 Wed	15.51	15.59	15.43	15.55			###	###	###
2014-Jul-15 Tue	###	###	15.41	15.5			###	###	1.1
2014-Jul-14 Mon	###	###	15.52	15.52	580,186	4,502,243	29.0	29.0	1.1
2014-Jul-11 Fri	15.45	15.75	15.45	###	1,279,485	###	76.8	76.8	0.0
2014-Jul-10 Thu	15.45	15.58	15.42	15.43			28.9	28.9	1.1
2014-Jul-09 Wed	15.78	15.78	15.445	15.48	1,712,887	26,742,448	18.0	18.0	1.1
2014-Jul-08 Tue	15.86	###	15.77	15.79	971,256	7,658,353	###	###	1.1
2014-Jul-07 Mon	###	###	15.84	15.89			28.7	28.7	###
2014-Jul-04 Fri	###	###	15.81	###			###	###	0.0
2014-Jul-03 Thu	15.75	15.89	###	15.83			###	###	###
2014-Jul-02 Wed	15.45	###	15.45	###	2,001,052	15,458,126	###	###	0.0
2014-Jul-01 Tue	###	15.29	###	15.2			###	###	1.1
2014-Jun-30 Mon	15.24	15.24	###	###	1,266,389	9,649,884	31.7	31.7	0.0
2014-Jun-27 Fri	###	###	###	###			26.8	26.8	0.0
2014-Jun-26 Thu	###	###	###	###	1,101,457	0	78.6	78.6	0.0
2014-Jun-25 Wed	###	14.985	14.86	###	1,216,156	18,148,087	69.1	69.1	0.0
2014-Jun-24 Tue	###	###	###	###			###	###	0.0
2014-Jun-23 Mon	###	###	###	###			75.5	75.5	0.0
2014-Jun-20 Fri	###	###	###	###	2,661,647	0	###	###	0.0
2014-Jun-19 Thu	###	###	14.875	###	2,487,651	###	###	###	0.0
2014-Jun-18 Wed	###	###	###	###	2,036,948	0	###	###	0.0
2014-Jun-17 Tue	15.2	15.23	###	###			###	###	0.0
2014-Jun-16 Mon	15.21	15.28	###	15.22	946,055	###	70.6	70.6	1.1
2014-Jun-13 Fri	###	15.29	###	15.26	1,493,259	###	80.9	80.9	###
2014-Jun-12 Thu	###	15.44	15.125	15.26	2,292,356	###	###	###	###
2014-Jun-11 Wed	15.45	15.56	###	###			26.3	26.3	0.0
2014-Jun-10 Tue	15.73	15.75	15.48	15.51			22.6	22.6	1.1
2014-Jun-06 Fri	###	15.79	###	15.76	1,487,180	11,741,286	###	###	1.1
2014-Jun-05 Thu	15.72	15.82	###	15.72			###	###	1.1
2014-Jun-04 Wed	###	###	###	15.72			22.0	22.0	1.1
2014-Jun-03 Tue	16.21	###	15.83	15.89	2,021,121	15,997,172	20.0	20.0	###
2014-Jun-02 Mon	16.27	###	###	16.2			###	###	1.2
2014-May-30 Fri	###	16.45	16.26	16.26	4,657,024	76,165,627	28.0	28.0	###
2014-May-29 Thu	###	###	###	16.26	1,100,881	0	###	###	###
2014-May-28 Wed	###	###	###	###			###	###	0.0
2014-May-27 Tue	16.25	16.29	###	###			19.1	19.1	0.0
2014-May-26 Mon	###	16.24	###	###	762,684	###	75.5	75.5	0.0
2014-May-23 Fri	###	###	###	###			###	###	0.0
2014-May-22 Thu	###	15.89	###	15.85			###	###	1.1
2014-May-21 Wed	15.51	15.7	15.5	###	1,308,578	###	79.8	79.8	0.0
2014-May-20 Tue	###	15.78	15.59	###			73.1	73.1	0.0
2014-May-19 Mon	###	###	15.5	###			41.5	41.5	0.0
2014-May-16 Fri	15.5	15.73	###	###	2,186,329	17,195,477	###	###	0.0
2014-May-15 Thu	###	###	15.82	15.84			###	###	###
2014-May-14 Wed	###	###	###	###			###	###	0.0
2014-May-13 Tue	###	###	15.83	###			74.7	74.7	0.0
2014-May-12 Mon	###	###	15.675	15.74			###	###	1.1
2014-May-09 Fri	15.85	15.88	15.59	15.82			###	###	###
2014-May-08 Thu	16.48	16.48	###	###	3,986,447	32,848,323	9.7	9.7	0.0
2014-May-07 Wed	###	###	###	###			###	###	0.0
2014-May-06 Tue	16.4	16.52	###	###	671,126	###	27.6	27.6	0.0
2014-May-05 Mon	###	###	16.22	###			###	###	0.0
2014-May-02 Fri	###	###	###	###			###	###	0.0
2014-May-01 Thu	16.21	16.23	###	###	4,286,180	34,782,350	###	###	0.0
2014-Apr-30 Wed	16.2	16.27	15.925	###	1,515,022	###	###	###	0.0
2014-Apr-29 Tue	16.47	16.5	###	###			19.5	19.5	0.0
2014-Apr-28 Mon	###	###	###	16.4	670,252	0	25.8	25.8	###
2014-Apr-24 Thu	###	16.82	###	16.47			###	###	###
2014-Apr-23 Wed	###	16.71	###	###			85.6	85.6	0.0
2014-Apr-22 Tue	###	16.41	###	16.22	1,148,989	9,427,454	29.3	29.3	1.2
2014-Apr-17 Thu	16.45	16.59	16.4	16.4	1,172,852	###	26.4	26.4	###
2014-Apr-16 Wed	16.51	16.56	###	###			20.5	20.5	0.0
2014-Apr-15 Tue	16.5	16.54	16.41	16.51			###	###	###
2014-Apr-14 Mon	16.51	16.56	###	###			32.5	32.5	0.0
2014-Apr-11 Fri	16.5	###	16.47	16.52	2,175,424	###	###	###	###
2014-Apr-10 Thu	16.82	16.82	###	16.75	941,386	7,917,056	29.5	29.5	###
2014-Apr-09 Wed	###	16.82	###	###			26.6	26.6	0.0
2014-Apr-08 Tue	16.78	16.79	16.58	###	1,574,446	###	25.7	25.7	0.0
2014-Apr-07 Mon	###	###	16.85	###	1,530,070	###	###	###	0.0
2014-Apr-04 Fri	###	###	###	###			###	###	0.0
2014-Apr-03 Thu	###	17.24	###	###			74.4	74.4	0.0
2014-Apr-02 Wed	###	17.2	###	###			###	###	0.0
2014-Apr-01 Tue	16.72	16.84	16.59	###	1,287,821	21,525,928	###	###	0.0
2014-Mar-31 Mon	16.7	16.77	###	###	1,265,384	10,610,244	27.0	27.0	0.0
2014-Mar-28 Fri	16.58	16.74	16.51	16.51	1,920,750	###	25.1	25.1	###
2014-Mar-27 Thu	###	16.75	16.51	16.58			###	###	1.2
2014-Mar-26 Wed	16.89	###	16.81	16.88	1,267,958	10,657,186	###	###	1.2
2014-Mar-25 Tue	16.79	16.84	###	16.8	1,192,686	###	71.3	71.3	1.2
2014-Mar-24 Mon	16.8	###	###	16.82	1,288,476	0	68.2	68.2	###
2014-Mar-21 Fri	###	17.2	###	###	1,232,487	10,599,388	68.5	68.5	0.0
2014-Mar-20 Thu	###	17.29	###	###			###	###	0.0
2014-Mar-19 Wed	###	17.53	17.23	17.29			###	###	###
2014-Mar-18 Tue	###	###	###	###			30.6	30.6	0.0
2014-Mar-17 Mon	###	###	###	17.25			###	###	1.2
2014-Mar-14 Fri	17.28	17.28	###	17.22	1,439,775	12,439,656	37.7	37.7	1.2
2014-Mar-13 Thu	17.52	###	###	###	1,181,026	0	70.6	70.6	0.0
2014-Mar-12 Wed	###	###	###	17.5	805,347	0	25.9	25.9	1.3
2014-Mar-11 Tue	###	###	###	17.75			27.9	27.9	1.3
2014-Mar-10 Mon	17.56	###	17.55	17.79			84.4	84.4	###
2014-Mar-07 Fri	17.79	17.82	17.51	17.55			###	###	###
2014-Mar-06 Thu	17.75	17.82	17.48	17.7	1,259,054	###	###	###	1.3
2014-Mar-05 Wed	17.7	17.88	###	17.7			###	###	1.3
2014-Mar-04 Tue	###	17.7	###	17.59			82.3	82.3	###
2014-Mar-03 Mon	###	###	###	###			###	###	0.0
2014-Feb-28 Fri	###	17.47	###	17.28	1,100,174	###	31.5	31.5	1.2
2014-Feb-27 Thu	17.24	17.28	###	17.27	946,055	###	###	###	###
2014-Feb-26 Wed	###	17.22	###	17.22			###	###	1.2
2014-Feb-25 Tue	17.28	17.28	###	###			24.7	24.7	0.0
2014-Feb-24 Mon	16.86	###	###	###	2,935,879	0	79.7	79.7	0.0
2014-Feb-21 Fri	###	16.71	###	###	4,744,071	###	73.8	73.8	0.0
2014-Feb-20 Thu	17.5	17.59	17.21	17.23			19.8	19.8	###
2014-Feb-19 Wed	17.5	17.58	17.4	17.52			72.5	72.5	###
2014-Feb-18 Tue	###	17.44	17.23	###	1,119,280	###	###	###	0.0
2014-Feb-17 Mon	17.5	17.59	###	17.45	1,448,673	12,741,079	32.5	32.5	###
2014-Feb-14 Fri	###	17.41	###	17.4			84.3	84.3	1.2
2014-Feb-13 Thu	###	###	16.7	16.85	1,173,754	9,800,845	25.7	25.7	###
2014-Feb-12 Wed	###	###	###	###			###	###	0.0
2014-Feb-11 Tue	###	###	###	16.84			###	###	1.2
2014-Feb-10 Mon	16.55	16.81	16.55	16.81	2,358,140	39,333,775	###	###	###
2014-Feb-07 Fri	###	16.81	16.52	16.54	1,713,853	###	###	###	###
2014-Feb-06 Thu	16.2	16.58	15.83	16.47	2,981,920	###	###	###	###
2014-Feb-05 Wed	16.24	16.44	###	###			34.7	34.7	0.0
2014-Feb-04 Tue	16.45	16.52	16.22	16.29			27.2	27.2	###
2014-Feb-03 Mon	16.42	###	16.42	16.7	1,619,448	###	###	###	1.2
2014-Jan-31 Fri	16.85	###	###	###	1,970,058	0	###	###	0.0
2014-Jan-30 Thu	###	###	16.43	16.8			82.1	82.1	1.2
2014-Jan-29 Wed	###	###	16.82	16.85			###	###	###
2014-Jan-28 Tue	###	###	###	16.73			27.0	27.0	###
2014-Jan-24 Fri	###	###	###	17.21	2,621,271	0	23.2	23.2	###
2014-Jan-23 Thu	###	17.825	17.56	17.7	1,785,557	###	79.3	79.3	1.3
2014-Jan-22 Wed	###	###	17.73	17.84			29.0	29.0	1.3
2014-Jan-21 Tue	17.59	###	17.51	###	1,486,825	13,017,152	84.7	84.7	0.0
2014-Jan-20 Mon	###	17.77	###	17.56	1,145,445	10,177,278	31.1	31.1	1.3
2014-Jan-17 Fri	17.85	17.89	17.54	###	734,722	###	17.7	17.7	0.0
2014-Jan-16 Thu	17.81	18.22	17.78	###	1,984,241	###	67.7	67.7	0.0
2014-Jan-15 Wed	###	17.88	17.22	###			###	###	0.0
2014-Jan-14 Tue	###	17.28	###	###			81.4	81.4	0.0
2014-Jan-13 Mon	###	17.25	###	17.21	648,947	###	###	###	###
2014-Jan-10 Fri	17.25	17.25	###	###			###	###	0.0
2014-Jan-09 Thu	17.23	17.24	###	###			24.8	24.8	0.0
2014-Jan-08 Wed	16.84	17.27	16.84	17.2	1,591,175	27,137,489	88.2	88.2	1.2
2014-Jan-07 Tue	###	###	16.82	16.84			###	###	1.2
2014-Jan-06 Mon	###	###	16.88	###	745,976	###	###	###	0.0
2014-Jan-03 Fri	###	###	16.925	###	630,945	5,339,372	82.4	82.4	0.0
2014-Jan-02 Thu	###	###	16.88	###	378,326	3,193,071	23.7	23.7	0.0
2013-Dec-31 Tue	16.85	###	16.83	16.85			69.1	69.1	###
2013-Dec-30 Mon	16.83	###	16.8	###	280,451	2,355,788	73.4	73.4	0.0
2013-Dec-27 Fri	###	17.26	###	###			###	###	0.0
2013-Dec-24 Tue	16.83	###	16.79	16.89			###	###	###
2013-Dec-23 Mon	###	16.79	16.51	###	738,253	###	###	###	0.0
2013-Dec-20 Fri	16.26	16.58	16.24	16.52			###	###	###
2013-Dec-19 Thu	15.82	16.2	15.73	16.2	3,273,347	52,258,984	###	###	1.2
2013-Dec-18 Wed	###	###	###	15.8			20.1	20.1	1.1
2013-Dec-17 Tue	###	###	15.975	###	1,652,983	###	30.9	30.9	0.0
2013-Dec-16 Mon	###	###	###	###			15.7	15.7	0.0
2013-Dec-13 Fri	16.46	16.76	###	###			8.9	8.9	0.0
2013-Dec-12 Thu	16.58	###	16.5	###			76.7	76.7	0.0
2013-Dec-11 Wed	###	16.85	16.42	16.44	1,170,642	19,473,629	22.1	22.1	1.2
2013-Dec-10 Tue	###	16.77	###	16.75			###	###	###
2013-Dec-09 Mon	16.47	16.56	###	16.29	1,512,485	12,523,375	29.5	29.5	###
2013-Dec-06 Fri	16.4	16.48	###	16.47			###	###	###
2013-Dec-05 Thu	16.7	16.87	###	16.43	1,354,927	###	###	###	###
2013-Dec-04 Wed	###	###	###	###	1,255,181	0	84.3	84.3	0.0
2013-Dec-03 Tue	###	###	16.41	16.5			29.5	29.5	1.2
2013-Dec-02 Mon	16.85	###	16.52	###	952,183	###	30.7	30.7	0.0
2013-Nov-29 Fri	###	###	16.78	###			###	###	0.0
2013-Nov-28 Thu	###	###	16.87	###	847,773	###	###	###	0.0
2013-Nov-27 Wed	###	###	###	16.85	927,955	0	85.2	85.2	###
2013-Nov-26 Tue	###	16.78	16.55	###	1,057,944	###	###	###	0.0
2013-Nov-25 Mon	###	16.78	###	###	992,345	8,325,774	75.0	75.0	0.0
2013-Nov-22 Fri	16.5	###	16.42	16.55	871,648	###	70.9	70.9	1.2
2013-Nov-21 Thu	16.23	16.46	###	###	935,952	7,702,884	82.5	82.5	0.0
2013-Nov-20 Wed	16.41	16.52	###	16.41			###	###	1.2
2013-Nov-19 Tue	16.42	###	###	16.58	1,114,075	0	83.7	83.7	1.2
2013-Nov-18 Mon	16.7	16.7	16.49	###	790,289	13,114,845	###	###	0.0
2013-Nov-15 Fri	###	16.75	###	16.7	1,758,245	###	###	###	1.2
2013-Nov-14 Thu	16.47	16.56	16.23	16.44	1,480,946	###	26.7	26.7	1.2
2013-Nov-13 Wed	16.53	16.57	16.23	16.42			36.3	36.3	1.2
2013-Nov-12 Tue	16.8	###	16.5	16.53			###	###	###
2013-Nov-11 Mon	16.7	16.89	16.53	###			###	###	0.0
2013-Nov-08 Fri	16.84	16.85	###	###	997,128	###	###	###	0.0
2013-Nov-07 Thu	16.8	###	16.7	###	1,157,628	###	82.9	82.9	0.0
2013-Nov-06 Wed	16.52	16.71	###	16.7	2,332,286	19,486,249	82.6	82.6	1.2
2013-Nov-05 Tue	16.8	16.86	###	16.77	690,086	5,817,424	###	###	1.2
2013-Nov-04 Mon	###	###	16.81	16.81			26.0	26.0	###
2013-Nov-01 Fri	###	###	16.89	###	1,845,820	15,587,949	###	###	0.0
2013-Oct-31 Thu	###	###	16.55	16.87	1,715,750	###	###	###	###
2013-Oct-30 Wed	16.51	16.89	15.83	###	2,498,888	###	81.0	81.0	0.0
2013-Oct-29 Tue	16.58	###	###	###	1,501,681	0	###	###	0.0
2013-Oct-28 Mon	###	###	###	###	2,365,623	0	19.3	19.3	0.0
2013-Oct-25 Fri	###	###	16.7	16.79	827,043	###	###	###	###
2013-Oct-24 Thu	16.85	###	16.71	16.85	1,163,950	###	###	###	###
2013-Oct-23 Wed	###	###	###	###			18.1	18.1	0.0
2013-Oct-22 Tue	###	###	###	###			21.9	21.9	0.0
2013-Oct-21 Mon	###	###	16.89	###			###	###	0.0
2013-Oct-18 Fri	###	16.86	16.175	16.75			72.4	72.4	###
2013-Oct-17 Thu	###	16.86	###	16.52	1,719,678	14,496,885	###	###	###
2013-Oct-16 Wed	###	16.8	###	16.7	2,099,656	###	###	###	1.2
2013-Oct-15 Tue	###	16.5	###	16.44	1,866,579	15,399,276	81.2	81.2	1.2
2013-Oct-14 Mon	15.77	###	15.7	15.85			80.8	80.8	1.1
2013-Oct-11 Fri	###	###	###	15.79			18.8	18.8	1.1
2013-Oct-10 Thu	15.76	15.77	15.56	15.7	1,272,677	19,936,485	###	###	###
2013-Oct-09 Wed	15.81	15.955	15.81	###	1,268,889	20,153,129	###	###	0.0
2013-Oct-08 Tue	15.7	16.22	###	###			86.5	86.5	0.0
2013-Oct-07 Mon	15.8	###	###	15.78	733,981	0	###	###	1.1
2013-Oct-04 Fri	###	###	15.58	15.8	684,378	###	26.4	26.4	1.1
2013-Oct-03 Thu	15.43	16.27	15.43	###			91.0	91.0	0.0
2013-Oct-02 Wed	###	15.53	###	15.46			###	###	1.1
2013-Oct-01 Tue	15.54	15.57	###	15.23			###	###	1.1
2013-Sep-30 Mon	15.77	15.8	15.55	15.55	1,141,288	17,889,689	25.5	25.5	###
2013-Sep-27 Fri	15.7	###	###	15.85	593,755	0	77.8	77.8	1.1
2013-Sep-26 Thu	15.49	15.7	###	15.56	696,325	5,466,151	69.8	69.8	###
2013-Sep-25 Wed	15.55	###	15.51	15.53			24.6	24.6	###
2013-Sep-24 Tue	15.5	15.57	###	15.52			###	###	1.1
2013-Sep-23 Mon	###	###	15.26	15.54	770,429	5,878,373	82.9	82.9	###
2013-Sep-20 Fri	15.75	15.81	###	###			27.4	27.4	0.0
2013-Sep-19 Thu	###	###	15.73	15.77			###	###	###
2013-Sep-18 Wed	15.8	15.89	15.53	###			###	###	0.0
2013-Sep-17 Tue	15.76	###	15.72	15.81			###	###	###
2013-Sep-16 Mon	15.8	15.84	###	15.76			33.2	33.2	1.1
2013-Sep-13 Fri	15.53	15.79	15.52	###			###	###	0.0
2013-Sep-12 Thu	###	15.72	15.25	15.47	2,695,073	###	###	###	###
2013-Sep-11 Wed	15.46	15.49	###	15.26			20.2	20.2	###
2013-Sep-10 Tue	15.27	15.41	###	###	969,150	###	79.0	79.0	0.0
2013-Sep-09 Mon	###	15.25	###	15.22	2,032,840	###	###	###	1.1
2013-Sep-06 Fri	###	###	14.82	###			76.1	76.1	0.0
2013-Sep-05 Thu	###	###	14.81	14.82	1,366,841	10,121,457	###	###	1.1
2013-Sep-04 Wed	###	###	14.86	###	1,180,241	###	###	###	0.0
2013-Sep-03 Tue	###	15.4	###	###			###	###	0.0
2013-Sep-02 Mon	14.85	###	14.78	###	1,888,023	13,952,489	76.5	76.5	0.0
2013-Aug-30 Fri	14.21	###	14.21	###	1,111,979	###	###	###	0.0
2013-Aug-29 Thu	###	14.49	###	###			###	###	0.0
2013-Aug-28 Wed	###	14.645	###	###	1,655,343	12,121,249	71.5	71.5	0.0
2013-Aug-27 Tue	###	14.73	14.42	14.59	4,153,370	###	29.3	29.3	1.0
2013-Aug-26 Mon	14.56	###	14.55	###	3,404,871	###	79.4	79.4	0.0
2013-Aug-23 Fri	13.46	###	13.46	###	2,798,778	18,835,775	93.6	93.6	0.0
2013-Aug-22 Thu	###	13.73	13.46	13.58	2,281,083	31,011,323	29.0	29.0	###
2013-Aug-21 Wed	###	###	13.76	13.86			###	###	###
2013-Aug-20 Tue	13.76	###	13.76	13.86			80.1	80.1	###
2013-Aug-19 Mon	13.7	###	13.7	###	1,017,640	###	###	###	0.0
2013-Aug-16 Fri	13.48	###	13.44	###			###	###	0.0
2013-Aug-15 Thu	###	###	###	###	1,246,856	0	###	###	0.0
2013-Aug-14 Wed	###	###	13.51	###	1,586,726	###	###	###	0.0
2013-Aug-13 Tue	13.41	13.58	###	13.52			###	###	1.0
2013-Aug-12 Mon	###	13.4	###	13.4			64.1	64.1	1.0
2013-Aug-09 Fri	###	13.27	###	13.26	733,427	4,866,288	###	###	0.9
2013-Aug-08 Thu	###	13.23	###	###	2,047,321	13,543,028	71.3	71.3	0.0
2013-Aug-07 Wed	13.22	13.245	12.975	###	1,813,922	###	###	###	0.0
2013-Aug-06 Tue	13.25	13.41	###	13.41	1,156,882	###	###	###	1.0
2013-Aug-05 Mon	###	13.44	13.23	13.42			###	###	1.0
2013-Aug-02 Fri	13.49	13.5	13.2	13.26	1,630,488	###	18.8	18.8	0.9
2013-Aug-01 Thu	###	###	###	###	1,984,952	0	###	###	0.0
2013-Jul-31 Wed	12.84	12.88	12.74	12.8			29.2	29.2	0.9
2013-Jul-30 Tue	12.72	12.72	12.46	12.59			26.6	26.6	###
2013-Jul-29 Mon	12.7	12.78	12.55	12.59	923,472	11,695,772	25.6	25.6	###
2013-Jul-26 Fri	12.48	###	12.42	12.7			84.1	84.1	0.9
2013-Jul-25 Thu	12.56	###	12.48	12.52	2,037,542	###	###	###	0.9
2013-Jul-24 Wed	12.79	12.8	12.55	12.55			16.9	16.9	###
2013-Jul-23 Tue	12.78	###	12.75	12.8			71.7	71.7	0.9
2013-Jul-22 Mon	###	###	12.78	12.8	1,213,426	###	19.3	19.3	0.9
2013-Jul-19 Fri	12.81	###	12.77	12.77	1,141,145	###	###	###	0.9
2013-Jul-18 Thu	###	###	12.74	12.8	1,145,981	###	###	###	0.9
2013-Jul-17 Wed	12.86	###	12.76	###			###	###	0.0
2013-Jul-16 Tue	###	13.185	###	###	1,273,243	8,393,854	18.9	18.9	0.0
2013-Jul-15 Mon	###	13.23	###	###			###	###	0.0
2013-Jul-12 Fri	###	###	###	###	1,763,071	0	71.8	71.8	0.0
2013-Jul-11 Thu	###	###	12.74	12.89			###	###	###
2013-Jul-10 Wed	12.75	###	###	12.82	1,596,124	0	###	###	0.9
2013-Jul-09 Tue	12.71	12.8	12.655	###			###	###	0.0
2013-Jul-08 Mon	###	12.84	12.4	12.49			21.5	21.5	0.9
2013-Jul-05 Fri	12.85	###	12.54	###			13.8	13.8	0.0
2013-Jul-04 Thu	###	12.26	###	12.21	316,049	1,937,380	76.1	76.1	0.9
2013-Jul-03 Wed	###	###	11.83	###	1,611,728	9,533,371	###	###	0.0
2013-Jul-02 Tue	###	###	###	###			###	###	0.0
2013-Jul-01 Mon	###	###	11.74	11.82			###	###	0.8
2013-Jun-28 Fri	###	12.24	###	###	1,572,686	###	###	###	0.0
2013-Jun-27 Thu	###	12.41	###	12.28			82.5	82.5	0.9
2013-Jun-26 Wed	###	###	11.59	###	1,286,152	7,453,250	###	###	0.0
2013-Jun-25 Tue	11.81	###	11.45	11.5	1,806,170	10,340,323	21.6	21.6	###
2013-Jun-24 Mon	11.8	###	11.77	11.84	1,276,789	###	###	###	0.8
2013-Jun-21 Fri	###	###	###	###	2,112,979	0	###	###	0.0
2013-Jun-20 Thu	###	12.42	###	###			36.3	36.3	0.0
2013-Jun-19 Wed	12.5	###	12.41	###			###	###	0.0
2013-Jun-18 Tue	###	12.43	12.21	###			###	###	0.0
2013-Jun-17 Mon	###	12.47	###	12.47	1,281,885	7,992,552	###	###	###
2013-Jun-14 Fri	12.22	12.45	###	###	1,292,581	###	74.0	74.0	0.0
2013-Jun-13 Thu	###	###	###	###	1,981,744	0	27.1	27.1	0.0
2013-Jun-12 Wed	12.4	12.49	###	12.44			###	###	0.9
2013-Jun-11 Tue	12.2	12.58	###	###			###	###	0.0
2013-Jun-07 Fri	###	12.27	###	###	1,198,373	###	32.3	32.3	0.0
2013-Jun-06 Thu	12.2	###	###	12.27	1,437,740	0	###	###	###
2013-Jun-05 Wed	###	###	12.28	###	2,155,621	###	###	###	0.0
2013-Jun-04 Tue	12.7	12.72	12.52	12.59	866,420	10,934,220	23.1	23.1	###
2013-Jun-03 Mon	12.8	12.8	12.54	###			###	###	0.0
2013-May-31 Fri	12.73	###	12.72	12.85	1,399,882	8,903,249	###	###	0.9
2013-May-30 Thu	###	###	###	12.84	1,776,154	0	###	###	0.9
2013-May-29 Wed	12.75	###	###	###	2,782,380	0	###	###	0.0
2013-May-28 Tue	12.79	###	12.78	12.83	1,248,747	###	###	###	###
2013-May-27 Mon	12.75	###	12.56	12.86	883,454	###	###	###	0.9
2013-May-24 Fri	13.27	###	12.73	12.83			###	###	###
2013-May-23 Thu	###	###	###	###	1,825,947	0	###	###	0.0
2013-May-22 Wed	13.44	13.44	###	###	1,814,150	12,191,088	14.0	14.0	0.0
2013-May-21 Tue	13.47	13.51	###	13.2			###	###	0.9
2013-May-20 Mon	13.7	13.72	13.47	13.51			###	###	###
2013-May-17 Fri	13.45	13.52	13.26	13.45	815,774	###	72.6	72.6	###
2013-May-16 Thu	###	13.7	###	###	821,784	5,629,220	22.3	22.3	0.0
2013-May-15 Wed	###	13.75	13.4	13.5	1,247,055	16,928,771	30.7	30.7	1.0
2013-May-14 Tue	13.26	13.55	13.24	13.47	1,370,348	###	82.3	82.3	1.0
2013-May-13 Mon	###	###	###	###	1,121,023	0	86.3	86.3	0.0
2013-May-10 Fri	###	13.2	###	###			###	###	0.0
2013-May-09 Thu	###	13.24	###	###	2,198,571	14,554,540	28.2	28.2	0.0
2013-May-08 Wed	###	###	12.88	###			64.9	64.9	0.0
2013-May-07 Tue	###	###	12.73	###			###	###	0.0
2013-May-06 Mon	###	###	12.85	12.85			20.8	20.8	0.9
2013-May-03 Fri	###	###	###	###			22.2	22.2	0.0
2013-May-02 Thu	###	###	12.82	###	1,075,059	6,891,128	38.5	38.5	0.0
2013-May-01 Wed	###	###	12.85	12.86			30.7	30.7	0.9
2013-Apr-30 Tue	###	###	12.88	###			###	###	0.0
2013-Apr-29 Mon	12.85	###	12.8	###	924,688	###	75.1	75.1	0.0
2013-Apr-26 Fri	###	###	12.76	12.8			20.2	20.2	0.9
2013-Apr-24 Wed	12.77	12.89	###	12.85			68.7	68.7	0.9
2013-Apr-23 Tue	12.52	###	12.5	12.8	1,157,428	7,233,925	###	###	0.9
2013-Apr-22 Mon	###	12.54	12.24	###	2,386,248	###	###	###	0.0
2013-Apr-19 Fri	12.8	12.8	12.41	12.45			###	###	###
2013-Apr-18 Thu	###	12.88	###	12.75			###	###	###
2013-Apr-17 Wed	12.58	###	12.56	12.86	1,547,181	###	###	###	0.9
2013-Apr-16 Tue	12.57	12.77	12.52	12.52			###	###	0.9
2013-Apr-15 Mon	###	12.76	12.58	12.73	1,782,777	22,587,784	###	###	###
2013-Apr-12 Fri	###	###	###	###	1,550,545	0	###	###	0.0
2013-Apr-11 Thu	12.5	###	12.47	12.75			###	###	###
2013-Apr-10 Wed	12.4	12.53	###	###	2,188,123	###	###	###	0.0
2013-Apr-09 Tue	###	12.7	12.53	###	1,463,142	###	65.6	65.6	0.0
2013-Apr-08 Mon	12.42	12.85	12.4	12.78			###	###	0.9
2013-Apr-05 Fri	12.26	###	12.26	###	2,099,855	###	86.7	86.7	0.0
2013-Apr-04 Thu	###	12.45	12.28	###			81.6	81.6	0.0
2013-Apr-03 Wed	12.45	12.46	###	12.44			40.4	40.4	0.9
2013-Apr-02 Tue	12.23	12.46	12.23	###			82.3	82.3	0.0
2013-Mar-28 Thu	12.27	###	12.23	###	1,051,381	###	72.9	72.9	0.0
2013-Mar-27 Wed	12.24	12.4	12.23	###	920,377	11,334,442	78.1	78.1	0.0
2013-Mar-26 Tue	12.2	###	###	12.22			###	###	0.9
2013-Mar-25 Mon	###	###	###	###			###	###	0.0
2013-Mar-22 Fri	###	###	11.82	###	1,442,229	8,523,573	###	###	0.0
2013-Mar-21 Thu	###	12.285	###	12.2			###	###	###
2013-Mar-20 Wed	###	12.145	###	###			###	###	0.0
2013-Mar-19 Tue	12.23	###	###	###			28.4	28.4	0.0
2013-Mar-18 Mon	12.25	12.4	###	12.25	1,137,088	7,049,945	###	###	0.9
2013-Mar-15 Fri	###	12.46	###	12.42	3,993,550	###	###	###	0.9
2013-Mar-14 Thu	12.59	12.59	###	###	1,737,752	10,939,148	###	###	0.0
2013-Mar-13 Wed	12.2	12.58	###	12.54			###	###	0.9
2013-Mar-12 Tue	###	12.5	###	###	1,780,459	###	###	###	0.0
2013-Mar-11 Mon	12.4	12.48	###	12.41			###	###	###
2013-Mar-08 Fri	12.46	12.49	###	12.45	1,531,827	9,566,259	28.9	28.9	###
2013-Mar-07 Thu	12.26	12.45	###	###			76.1	76.1	0.0
2013-Mar-06 Wed	###	12.25	###	###	1,963,375	12,025,671	###	###	0.0
2013-Mar-05 Tue	###	12.21	###	###	1,622,823	###	###	###	0.0
2013-Mar-04 Mon	###	###	11.86	###	1,207,680	7,161,542	###	###	0.0
2013-Mar-01 Fri	###	###	11.8	###	1,027,780	###	###	###	0.0
2013-Feb-28 Thu	11.86	###	11.7	###			75.9	75.9	0.0
2013-Feb-27 Wed	###	11.79	11.59	11.74			76.5	76.5	0.8
2013-Feb-26 Tue	###	11.82	###	###	1,025,820	###	###	###	0.0
2013-Feb-25 Mon	11.82	11.87	11.75	11.83			###	###	0.8
2013-Feb-22 Fri	11.51	11.82	11.5	11.75	1,472,279	17,166,773	###	###	###
2013-Feb-21 Thu	###	11.82	11.55	11.55			###	###	0.8
2013-Feb-20 Wed	###	###	11.56	###	2,229,779	12,888,122	18.1	18.1	0.0
2013-Feb-19 Tue	###	###	11.78	###	2,450,455	14,433,179	72.8	72.8	0.0
2013-Feb-18 Mon	11.88	###	11.83	###	1,613,384	###	75.2	75.2	0.0
2013-Feb-15 Fri	11.85	###	11.71	11.77	918,173	###	###	###	###
2013-Feb-14 Thu	11.76	###	###	11.85			###	###	###
2013-Feb-13 Wed	###	11.85	###	11.78			###	###	###
2013-Feb-12 Tue	11.87	###	11.76	11.78	1,361,528	8,005,784	###	###	###
2013-Feb-11 Mon	###	###	###	11.86			86.3	86.3	0.8
2013-Feb-08 Fri	11.42	###	11.42	11.59	1,688,448	###	79.4	79.4	0.8
2013-Feb-07 Thu	11.5	11.57	11.28	11.46	2,226,224	###	###	###	0.8
2013-Feb-06 Wed	###	11.82	###	11.42			16.0	16.0	0.8
2013-Feb-05 Tue	###	11.625	11.49	11.54			###	###	0.8
2013-Feb-04 Mon	11.7	11.7	###	###	1,696,455	###	###	###	0.0
2013-Feb-01 Fri	###	11.8	###	11.73			###	###	0.8
2013-Jan-31 Thu	11.84	11.86	11.54	11.59	1,739,220	20,348,874	###	###	0.8
2013-Jan-30 Wed	11.8	11.83	###	11.73	2,931,780	17,341,478	###	###	0.8
2013-Jan-29 Tue	11.87	###	11.77	11.85			31.9	31.9	###
2013-Jan-25 Fri	11.77	11.87	###	11.71			24.9	24.9	###
2013-Jan-24 Thu	11.87	###	11.77	11.83	1,221,626	###	###	###	0.8
2013-Jan-23 Wed	###	###	11.86	11.87	1,680,727	###	###	###	0.8
2013-Jan-22 Tue	11.87	###	11.85	###	2,892,171	###	80.1	80.1	0.0
2013-Jan-21 Mon	11.8	###	11.7	###	906,075	###	78.9	78.9	0.0
2013-Jan-18 Fri	###	###	11.72	11.8	1,959,050	###	###	###	0.8
2013-Jan-17 Thu	11.79	###	11.72	###	2,863,789	###	83.3	83.3	0.0
2013-Jan-16 Wed	###	11.73	###	###			67.4	67.4	0.0
2013-Jan-15 Tue	###	11.81	###	###	2,815,270	###	74.9	74.9	0.0
2013-Jan-14 Mon	11.52	11.72	11.46	11.7			###	###	0.8
2013-Jan-11 Fri	11.45	11.54	###	11.52			77.2	77.2	0.8
2013-Jan-10 Thu	11.28	11.46	11.26	###			75.5	75.5	0.0
2013-Jan-09 Wed	###	11.25	###	11.24			81.7	81.7	0.8
2013-Jan-08 Tue	11.24	###	###	###	1,058,250	0	22.7	22.7	0.0
2013-Jan-07 Mon	###	###	###	###	1,055,952	0	###	###	0.0
2013-Jan-04 Fri	###	###	10.985	###			29.8	29.8	0.0
2013-Jan-03 Thu	10.88	###	10.87	###			81.4	81.4	0.0
2013-Jan-02 Wed	10.71	10.82	###	10.82			69.8	69.8	0.8
2012-Dec-31 Mon	10.52	10.71	10.49	###	474,280	###	###	###	0.0
2012-Dec-28 Fri	10.54	10.75	10.54	###	268,272	2,855,755	###	###	0.0
2012-Dec-27 Thu	10.49	###	10.49	10.56	466,856	2,448,659	###	###	0.8
2012-Dec-24 Mon	10.58	10.71	10.45	10.5	303,229	###	###	###	0.8
2012-Dec-21 Fri	10.49	###	10.47	10.59	1,823,787	9,547,524	###	###	###
2012-Dec-20 Thu	10.4	10.47	10.29	10.47	2,161,581	###	76.4	76.4	0.7
2012-Dec-19 Wed	###	###	10.23	###			###	###	0.0
2012-Dec-18 Tue	10.29	###	10.23	###	1,855,289	###	###	###	0.0
2012-Dec-17 Mon	###	10.25	###	###	661,826	3,391,858	###	###	0.0
2012-Dec-14 Fri	###	10.28	###	###	1,047,845	5,385,923	###	###	0.0
2012-Dec-13 Thu	###	###	###	###			###	###	0.0
2012-Dec-12 Wed	10.2	10.23	###	###	1,439,121	###	###	###	0.0
2012-Dec-11 Tue	10.25	10.28	###	###			21.6	21.6	0.0
2012-Dec-10 Mon	10.25	10.25	###	###	1,006,551	5,158,573	28.9	28.9	0.0
2012-Dec-07 Fri	###	###	###	###	938,373	0	80.9	80.9	0.0
2012-Dec-06 Thu	###	###	###	###			32.5	32.5	0.0
2012-Dec-05 Wed	###	###	###	###			70.3	70.3	0.0
2012-Dec-04 Tue	###	###	###	10.21	1,389,729	0	###	###	###
2012-Dec-03 Mon	10.25	###	10.23	###			74.8	74.8	0.0
2012-Nov-30 Fri	###	###	10.22	10.25			###	###	0.7
2012-Nov-29 Thu	###	###	10.21	10.24			23.5	23.5	###
2012-Nov-28 Wed	###	###	###	10.29	1,648,278	0	31.4	31.4	###
2012-Nov-27 Tue	###	###	###	###	2,347,187	0	###	###	0.0
2012-Nov-26 Mon	###	###	###	###	567,946	0	###	###	0.0
2012-Nov-23 Fri	###	###	###	###	1,564,150	0	21.7	21.7	0.0
2012-Nov-22 Thu	###	10.25	###	###			68.4	68.4	0.0
2012-Nov-21 Wed	###	###	###	###			23.0	23.0	0.0
2012-Nov-20 Tue	###	###	9.85	###			###	###	0.0
2012-Nov-19 Mon	###	###	9.79	9.86			21.0	21.0	0.7
2012-Nov-16 Fri	###	9.985	9.87	9.89			28.9	28.9	###
2012-Nov-15 Thu	9.8	9.85	9.77	9.83	1,589,428	15,592,288	###	###	0.7
2012-Nov-14 Wed	###	###	9.87	###			###	###	0.0
2012-Nov-13 Tue	###	###	###	###			25.7	25.7	0.0
2012-Nov-12 Mon	###	10.2	###	###			###	###	0.0
2012-Nov-09 Fri	9.89	###	9.88	###	1,421,373	7,021,582	86.4	86.4	0.0
2012-Nov-08 Thu	9.86	###	9.85	###	1,300,145	###	###	###	0.0
2012-Nov-07 Wed	9.75	###	9.75	###	1,167,253	5,690,358	85.5	85.5	0.0
2012-Nov-06 Tue	###	9.82	###	9.8			84.8	84.8	0.7
2012-Nov-05 Mon	9.86	###	###	###	2,055,570	0	20.1	20.1	0.0
2012-Nov-02 Fri	###	###	9.77	9.79	2,499,723	12,211,146	20.5	20.5	###
2012-Nov-01 Thu	###	###	###	###	4,014,082	0	###	###	0.0
2012-Oct-31 Wed	9.47	9.8	9.43	9.72			###	###	0.7
2012-Oct-30 Tue	9.48	9.5	###	###	1,465,677	###	28.7	28.7	0.0
2012-Oct-29 Mon	###	9.56	###	9.43			81.8	81.8	###
2012-Oct-26 Fri	9.44	9.49	9.41	9.46			###	###	0.7
2012-Oct-25 Thu	9.49	9.54	9.445	9.46			###	###	0.7
2012-Oct-24 Wed	9.52	9.53	9.47	9.49			28.0	28.0	0.7
2012-Oct-23 Tue	###	###	9.54	9.54			23.3	23.3	###
2012-Oct-22 Mon	###	###	9.56	###	1,368,686	###	###	###	0.0
2012-Oct-19 Fri	9.57	9.7	9.55	###			75.6	75.6	0.0
2012-Oct-18 Thu	###	###	9.49	9.55	1,210,025	###	###	###	0.7
2012-Oct-17 Wed	9.51	9.55	9.43	9.5			29.1	29.1	0.7
2012-Oct-16 Tue	9.5	9.52	9.45	9.5			74.2	74.2	0.7
2012-Oct-15 Mon	###	9.47	###	9.43	1,409,352	6,673,281	78.6	78.6	###
2012-Oct-12 Fri	9.45	9.56	###	9.42	1,900,481	###	###	###	0.7
2012-Oct-11 Thu	###	9.44	###	9.43			###	###	###
2012-Oct-10 Wed	9.44	9.44	###	9.42	1,227,047	###	29.0	29.0	0.7
2012-Oct-09 Tue	###	9.47	###	9.42	1,270,449	6,015,576	###	###	0.7
2012-Oct-08 Mon	###	9.42	9.28	9.42	939,978	###	81.2	81.2	0.7
2012-Oct-05 Fri	9.28	###	9.21	###			###	###	0.0
2012-Oct-04 Thu	9.24	9.25	###	9.23			###	###	###
2012-Oct-03 Wed	9.25	9.29	###	9.25	1,074,085	4,989,124	###	###	###
2012-Oct-02 Tue	9.25	9.27	###	9.24	1,432,580	###	23.0	23.0	###
2012-Oct-01 Mon	###	9.21	###	9.21			86.9	86.9	0.7
2012-Sep-28 Fri	###	###	###	###	2,372,329	0	67.6	67.6	0.0
2012-Sep-27 Thu	###	###	###	###			25.4	25.4	0.0
2012-Sep-26 Wed	###	###	9	###	1,217,924	5,480,658	###	###	0.0
2012-Sep-25 Tue	###	###	###	###			76.6	76.6	0.0
2012-Sep-24 Mon	###	###	###	###	2,099,858	0	###	###	0.0
2012-Sep-21 Fri	9.22	###	###	9.27	4,955,671	0	74.6	74.6	0.7
2012-Sep-20 Thu	###	9.25	###	9.24	2,535,080	11,724,745	78.4	78.4	###
2012-Sep-19 Wed	###	9.25	9.145	9.24			74.3	74.3	###
2012-Sep-18 Tue	9.2	9.23	###	9.22	1,615,344	###	###	###	0.7
2012-Sep-17 Mon	9.22	9.22	###	9.21	970,948	4,476,070	30.3	30.3	0.7
2012-Sep-14 Fri	###	9.2	###	###	1,618,722	7,446,121	###	###	0.0
2012-Sep-13 Thu	9	###	###	###			###	###	0.0
2012-Sep-12 Wed	###	###	###	9			23.6	23.6	0.6
2012-Sep-11 Tue	###	9.045	###	###			###	###	0.0
2012-Sep-10 Mon	###	###	###	###	1,513,127	0	###	###	0.0
2012-Sep-07 Fri	###	9.4	9.22	9.27	2,522,342	###	25.9	25.9	0.7
2012-Sep-06 Thu	###	9.2	###	9.2	1,881,651	###	74.1	74.1	0.7
2012-Sep-05 Wed	###	###	###	###	1,019,081	0	85.8	85.8	0.0
2012-Sep-04 Tue	###	###	###	###			31.1	31.1	0.0
2012-Sep-03 Mon	###	###	###	###			###	###	0.0
2012-Aug-31 Fri	###	###	###	###	1,122,888	0	75.6	75.6	0.0
2012-Aug-30 Thu	9	###	###	###	1,351,957	0	###	###	0.0
2012-Aug-29 Wed	###	###	9	9	1,221,028	5,494,626	24.2	24.2	0.6
2012-Aug-28 Tue	###	###	###	###	906,142	0	28.9	28.9	0.0
2012-Aug-27 Mon	###	###	###	###			83.1	83.1	0.0
2012-Aug-24 Fri	###	###	###	###			###	###	0.0
2012-Aug-23 Thu	###	###	###	###			###	###	0.0
2012-Aug-22 Wed	###	###	###	###			25.2	25.2	0.0
2012-Aug-21 Tue	###	###	8.86	###			82.4	82.4	0.0
2012-Aug-20 Mon	###	###	8.86	###	2,067,044	###	###	###	0.0
2012-Aug-17 Fri	8.77	8.85	8.73	8.85			###	###	0.6
2012-Aug-16 Thu	8.72	8.74	###	8.71	2,407,753	10,521,880	###	###	0.6
2012-Aug-15 Wed	8.59	###	8.51	###			75.3	75.3	0.0
2012-Aug-14 Tue	###	###	8.49	8.52	1,603,170	6,805,456	###	###	0.6
2012-Aug-13 Mon	###	###	8.55	8.59	1,858,084	###	###	###	###
2012-Aug-10 Fri	###	8.78	8.53	8.56	3,196,154	###	###	###	###
2012-Aug-09 Thu	###	###	8.48	8.53	1,304,720	###	20.5	20.5	###
2012-Aug-08 Wed	###	###	8.53	8.58	1,239,751	###	###	###	0.6
2012-Aug-07 Tue	8.58	###	8.5	8.56			26.6	26.6	###
2012-Aug-06 Mon	8.53	8.59	8.46	8.54			###	###	###
2012-Aug-03 Fri	8.4	8.47	###	8.43	1,372,088	###	77.1	77.1	0.6
2012-Aug-02 Thu	8.45	8.48	###	###	1,364,970	5,787,472	###	###	0.0
2012-Aug-01 Wed	8.48	8.51	8.4	8.47			###	###	###
2012-Jul-30 Mon	8.44	8.48	###	8.47			###	###	###
2012-Jul-27 Fri	8.4	8.43	###	8.42			###	###	###
2012-Jul-26 Thu	###	8.44	8.28	###	623,358	5,211,272	###	###	0.0
2012-Jul-25 Wed	###	###	8.28	###	764,857	###	26.9	26.9	0.0
2012-Jul-24 Tue	###	8.44	###	###	1,456,574	6,146,742	75.6	75.6	0.0
2012-Jul-23 Mon	8.44	8.5	8.4	8.4			39.8	39.8	###
2012-Jul-20 Fri	8.51	8.57	8.48	8.49			###	###	###
2012-Jul-19 Thu	8.7	8.7	8.54	8.58	1,521,727	13,117,286	###	###	0.6
2012-Jul-18 Wed	###	###	8.53	8.56	676,379	2,884,756	28.9	28.9	###
2012-Jul-17 Tue	8.52	###	8.52	###	614,922	###	###	###	0.0
2012-Jul-16 Mon	8.59	###	8.53	8.54	820,757	3,500,528	28.6	28.6	###
2012-Jul-13 Fri	8.54	8.59	8.44	8.54	3,102,027	26,413,759	68.0	68.0	###
2012-Jul-12 Thu	###	###	8.44	8.55			###	###	###
2012-Jul-11 Wed	8.53	###	###	8.56			###	###	###
2012-Jul-10 Tue	###	###	8.47	8.52			###	###	0.6
2012-Jul-09 Mon	8.43	###	8.42	###			90.9	90.9	0.0
2012-Jul-06 Fri	8.49	8.49	###	8.46	440,476	1,869,820	###	###	0.6
2012-Jul-05 Thu	8.45	8.5	###	8.49			###	###	###
2012-Jul-04 Wed	8.5	8.52	8.45	8.46			17.2	17.2	0.6
2012-Jul-03 Tue	8.51	8.57	8.4	8.47	1,408,473	###	27.5	27.5	###
2012-Jul-02 Mon	8.57	###	8.52	8.53	1,253,849	###	28.1	28.1	###
2012-Jun-29 Fri	8.42	8.53	###	8.49	2,899,623	###	61.6	61.6	###
2012-Jun-28 Thu	###	8.75	8.48	8.48	2,307,728	19,881,076	###	###	0.6
2012-Jun-27 Wed	8.55	###	8.45	8.58	3,849,675	16,264,876	###	###	0.6
2012-Jun-26 Tue	8.46	###	###	8.58			###	###	0.6
2012-Jun-25 Mon	###	8.55	###	8.53	1,290,372	5,516,340	###	###	###
2012-Jun-22 Fri	8.49	###	8.42	8.42	1,701,024	###	###	###	###
2012-Jun-21 Thu	###	###	8.51	8.54	3,955,181	###	28.1	28.1	###
2012-Jun-20 Wed	8.71	8.72	###	###			###	###	0.0
2012-Jun-19 Tue	###	8.77	8.59	8.71			83.0	83.0	0.6
2012-Jun-18 Mon	###	8.7	8.58	###	3,248,353	###	66.4	66.4	0.0
2012-Jun-15 Fri	###	###	8.58	###	4,337,282	###	###	###	0.0
2012-Jun-14 Thu	8.74	8.74	8.53	8.58	5,022,520	###	19.4	19.4	0.6
2012-Jun-13 Wed	###	8.52	8.26	8.49			###	###	###
2012-Jun-12 Tue	###	###	###	###	2,417,451	0	###	###	0.0
2012-Jun-08 Fri	###	###	###	###	4,510,945	0	17.8	17.8	0.0
2012-Jun-07 Thu	###	8.42	8.29	###			###	###	0.0
2012-Jun-06 Wed	8.28	###	###	8.26	1,985,156	0	###	###	0.6
2012-Jun-05 Tue	8.23	###	###	8.27	2,007,681	0	69.7	69.7	###
2012-Jun-04 Mon	8.21	8.26	###	###	4,469,273	###	###	###	0.0
2012-Jun-01 Fri	8.4	8.42	###	###	2,324,183	###	###	###	0.0
2012-May-31 Thu	8.5	8.53	8.46	8.48	2,566,086	###	###	###	0.6
2012-May-30 Wed	8.47	###	8.47	8.53	1,286,756	###	76.8	76.8	###
2012-May-29 Tue	8.49	###	8.41	8.58			68.1	68.1	0.6
2012-May-28 Mon	8.52	8.56	8.41	8.45			19.4	19.4	###
2012-May-25 Fri	8.52	###	8.52	8.54	1,758,452	###	75.3	75.3	###
2012-May-24 Thu	###	###	8.53	8.56	2,194,256	###	30.4	30.4	###
2012-May-23 Wed	8.88	###	###	###	6,536,172	0	17.0	17.0	0.0
2012-May-22 Tue	8.71	###	###	8.85			###	###	0.6
2012-May-21 Mon	8.7	8.76	###	8.7	1,358,627	5,950,786	###	###	###
2012-May-18 Fri	8.8	8.8	###	8.7			34.4	34.4	###
2012-May-17 Thu	###	###	8.855	8.86	1,482,848	###	###	###	0.6
2012-May-16 Wed	###	###	8.83	8.86	1,809,646	7,989,587	###	###	0.6
2012-May-15 Tue	###	###	###	9	1,937,257	0	43.0	43.0	0.6
2012-May-14 Mon	###	###	###	###	847,322	0	###	###	0.0
2012-May-11 Fri	###	###	###	###	1,514,549	0	71.3	71.3	0.0
2012-May-10 Thu	###	###	###	###			67.6	67.6	0.0
2012-May-09 Wed	###	###	###	###			45.6	45.6	0.0
2012-May-08 Tue	###	###	###	###			83.1	83.1	0.0
2012-May-07 Mon	###	###	###	###			###	###	0.0
2012-May-04 Fri	###	9.24	###	###	1,366,656	6,313,950	81.3	81.3	0.0
2012-May-03 Thu	9.27	9.27	###	###	2,100,476	###	20.4	20.4	0.0
2012-May-02 Wed	###	9.29	###	9.2			###	###	0.7
2012-May-01 Tue	###	###	###	###			27.6	27.6	0.0
2012-Apr-30 Mon	###	###	###	###			###	###	0.0
2012-Apr-27 Fri	###	###	###	###	1,212,270	0	26.7	26.7	0.0
2012-Apr-26 Thu	9	###	###	###	1,693,929	0	82.4	82.4	0.0
2012-Apr-24 Tue	###	9	###	###			###	###	0.0
2012-Apr-23 Mon	###	9	###	###	845,046	###	34.0	34.0	0.0
2012-Apr-20 Fri	###	9	###	###			###	###	0.0
2012-Apr-19 Thu	###	###	###	###	1,682,043	0	23.5	23.5	0.0
2012-Apr-18 Wed	9	###	8.88	###	2,899,684	###	###	###	0.0
2012-Apr-17 Tue	8.8	###	8.8	###	2,980,027	###	###	###	0.0
2012-Apr-16 Mon	8.7	8.85	###	8.84			86.2	86.2	###
2012-Apr-13 Fri	###	###	8.73	8.75	2,269,526	9,906,480	13.5	13.5	0.6
2012-Apr-12 Thu	###	8.79	###	8.79	16,308,023	###	###	###	0.6
2012-Apr-11 Wed	8.53	8.74	8.53	###	1,064,255	9,189,841	###	###	0.0
2012-Apr-10 Tue	###	8.71	8.59	8.59			###	###	###
2012-Apr-05 Thu	8.71	8.85	8.7	8.75			###	###	0.6
2012-Apr-04 Wed	8.72	8.85	###	8.8	1,595,652	###	###	###	0.6
2012-Apr-03 Tue	###	8.88	###	8.8			88.2	88.2	0.6
2012-Apr-02 Mon	8.8	8.83	8.54	8.56	1,432,451	###	###	###	###
2012-Mar-30 Fri	###	8.75	###	###			73.9	73.9	0.0
2012-Mar-29 Thu	###	###	8.53	8.59	900,326	###	###	###	###
2012-Mar-28 Wed	8.5	###	8.5	###			###	###	0.0
2012-Mar-27 Tue	8.45	8.56	8.44	8.55			###	###	###
2012-Mar-26 Mon	8.52	8.52	8.4	8.4			###	###	###
2012-Mar-23 Fri	8.58	###	8.53	###			69.5	69.5	0.0
2012-Mar-22 Thu	8.59	###	8.53	###	1,607,521	6,856,077	72.0	72.0	0.0
2012-Mar-21 Wed	###	###	8.55	8.59			28.6	28.6	###
2012-Mar-20 Tue	8.55	###	8.5	8.57			###	###	0.6
2012-Mar-19 Mon	###	8.72	###	###	1,526,887	6,657,227	71.1	71.1	0.0
2012-Mar-16 Fri	###	###	8.57	###			###	###	0.0
2012-Mar-15 Thu	8.52	###	8.45	###	2,149,689	###	###	###	0.0
2012-Mar-14 Wed	###	8.46	###	8.46	2,016,373	8,529,257	###	###	0.6
2012-Mar-13 Tue	###	###	8.28	###	2,625,259	10,868,572	23.7	23.7	0.0
2012-Mar-12 Mon	###	8.42	###	###	1,105,740	###	###	###	0.0
2012-Mar-09 Fri	###	###	###	###			73.7	73.7	0.0
2012-Mar-08 Thu	###	8.4	8.25	###			25.9	25.9	0.0
2012-Mar-07 Wed	8.27	8.4	8.21	###			###	###	0.0
2012-Mar-06 Tue	###	8.4	8.24	8.24			###	###	0.6
2012-Mar-05 Mon	8.48	8.53	###	###	1,475,742	###	23.6	23.6	0.0
2012-Mar-02 Fri	8.48	8.53	###	8.47			###	###	###
2012-Mar-01 Thu	8.43	8.55	###	8.47			75.4	75.4	###
2012-Feb-29 Wed	###	8.4	8.29	8.4	8,836,557	###	68.9	68.9	###
2012-Feb-28 Tue	8.28	8.43	8.28	###			###	###	0.0
2012-Feb-27 Mon	###	8.46	###	8.23	2,889,646	###	18.0	18.0	0.6
2012-Feb-24 Fri	8.5	8.55	###	###	5,930,682	###	12.3	12.3	0.0
2012-Feb-23 Thu	###	8.48	8.29	8.43	1,450,327	###	###	###	0.6
2012-Feb-22 Wed	8.48	8.53	8.28	###			###	###	0.0
2012-Feb-21 Tue	###	8.55	###	8.54			82.7	82.7	###
2012-Feb-20 Mon	8.29	8.42	8.29	8.4			###	###	###
2012-Feb-17 Fri	8.23	###	8.21	8.23	1,444,586	5,930,025	68.6	68.6	0.6
2012-Feb-16 Thu	8.43	8.43	###	8.2	3,036,054	###	###	###	0.6
2012-Feb-15 Wed	8.44	8.46	###	8.45			###	###	###
2012-Feb-14 Tue	8.46	8.47	8.27	###	1,384,323	11,586,783	28.3	28.3	0.0
2012-Feb-13 Mon	8.46	8.46	8.24	8.46			68.2	68.2	0.6
2012-Feb-10 Fri	###	8.48	###	8.4	1,541,125	6,534,370	76.7	76.7	###
2012-Feb-09 Thu	###	8.4	###	8.29	1,833,973	7,702,686	###	###	0.6
2012-Feb-08 Wed	###	###	8.23	###			###	###	0.0
2012-Feb-07 Tue	###	8.46	###	###			73.7	73.7	0.0
2012-Feb-06 Mon	8.4	8.47	8.27	###			30.4	30.4	0.0
2012-Feb-03 Fri	8.22	###	###	###	1,712,079	0	80.1	80.1	0.0
2012-Feb-02 Thu	8.23	8.28	###	###	1,548,420	6,410,458	23.4	23.4	0.0
2012-Feb-01 Wed	###	###	###	###			34.4	34.4	0.0
2012-Jan-31 Tue	###	8.2	###	###			###	###	0.0
2012-Jan-30 Mon	###	8.2	###	###	560,722	###	29.6	29.6	0.0
2012-Jan-27 Fri	8.25	8.26	###	###			###	###	0.0
2012-Jan-25 Wed	###	###	###	###	1,057,629	0	###	###	0.0
2012-Jan-24 Tue	8.2	8.2	###	###	613,180	###	###	###	0.0
2012-Jan-23 Mon	###	###	###	###	920,875	0	32.7	32.7	0.0
2012-Jan-20 Fri	8.23	8.25	8.155	8.2	1,326,441	###	###	###	0.6
2012-Jan-19 Thu	###	8.2	###	###			36.5	36.5	0.0
2012-Jan-18 Wed	###	###	###	###	912,646	0	###	###	0.0
2012-Jan-17 Tue	###	8.24	###	###	915,349	###	76.4	76.4	0.0
2012-Jan-16 Mon	###	###	###	###	872,241	0	###	###	0.0
2012-Jan-13 Fri	8.24	8.24	###	###	644,327	2,654,627	###	###	0.0
2012-Jan-12 Thu	###	8.22	###	###	836,556	3,438,245	23.8	23.8	0.0
2012-Jan-11 Wed	###	8.25	###	###	663,273	###	###	###	0.0
2012-Jan-10 Tue	###	###	###	###			###	###	0.0
2012-Jan-09 Mon	###	###	###	###			###	###	0.0
2012-Jan-06 Fri	###	###	###	###			###	###	0.0
2012-Jan-05 Thu	###	8.24	###	8			22.6	22.6	###
2012-Jan-04 Wed	###	###	###	###	1,013,846	0	###	###	0.0
2012-Jan-03 Tue	###	###	###	###			69.4	69.4	0.0
2011-Dec-30 Fri	###	###	###	###			###	###	0.0
2011-Dec-29 Thu	###	###	###	###	500,784	0	28.9	28.9	0.0
2011-Dec-28 Wed	###	###	8	8			25.9	25.9	###
2011-Dec-23 Fri	###	###	###	###			21.9	21.9	0.0
2011-Dec-22 Thu	###	###	###	###			21.9	21.9	0.0
2011-Dec-21 Wed	###	###	###	###	1,051,329	0	###	###	0.0
2011-Dec-20 Tue	###	###	###	###	1,245,740	0	74.7	74.7	0.0
2011-Dec-19 Mon	###	###	###	###			46.3	46.3	0.0
2011-Dec-16 Fri	###	8.2	###	###			74.5	74.5	0.0
2011-Dec-15 Thu	###	8.21	###	###	2,174,885	###	78.6	78.6	0.0
2011-Dec-14 Wed	###	8.22	###	###	2,071,171	###	###	###	0.0
2011-Dec-13 Tue	###	###	###	###			23.5	23.5	0.0
2011-Dec-12 Mon	8.23	8.28	###	8.2	1,418,740	5,873,583	###	###	0.6
2011-Dec-09 Fri	###	8.29	###	###	1,542,453	###	75.4	75.4	0.0
2011-Dec-08 Thu	###	###	8.21	8.21			###	###	###
2011-Dec-07 Wed	###	8.44	8.26	8.26			21.8	21.8	0.6
2011-Dec-06 Tue	8.5	8.55	8.22	8.22	1,486,654	###	13.8	13.8	0.6
2011-Dec-05 Mon	8.44	8.53	8.4	8.46	1,316,874	###	69.0	69.0	0.6
2011-Dec-02 Fri	8.28	8.44	8.28	8.41			###	###	###
2011-Dec-01 Thu	8.28	8.29	###	8.26	10,506,026	43,547,477	###	###	0.6
2011-Nov-30 Wed	8.21	8.27	###	8.2	3,167,921	13,099,353	27.7	27.7	0.6
2011-Nov-29 Tue	###	8.2	###	###			73.3	73.3	0.0
2011-Nov-28 Mon	8.2	8.5	###	###			###	###	0.0
2011-Nov-25 Fri	###	###	###	###	2,118,120	0	81.5	81.5	0.0
2011-Nov-24 Thu	###	###	###	###	2,518,527	0	###	###	0.0
2011-Nov-23 Wed	###	###	###	###			84.3	84.3	0.0
2011-Nov-22 Tue	8	###	###	###			###	###	0.0
2011-Nov-21 Mon	###	8.22	###	###	1,011,056	4,155,440	36.2	36.2	0.0
2011-Nov-18 Fri	###	8.2	###	###			76.4	76.4	0.0
2011-Nov-17 Thu	###	###	###	8.23			71.5	71.5	0.6
2011-Nov-16 Wed	###	8.2	###	###	1,165,152	4,777,123	38.4	38.4	0.0
2011-Nov-15 Tue	###	###	###	###			###	###	0.0
2011-Nov-14 Mon	8.2	8.2	###	###	1,672,471	###	36.1	36.1	0.0
2011-Nov-11 Fri	###	###	###	###			19.7	19.7	0.0
2011-Nov-10 Thu	###	###	###	###			###	###	0.0
2011-Nov-09 Wed	###	8.22	###	###	817,756	3,360,977	72.2	72.2	0.0
2011-Nov-08 Tue	###	###	###	###	1,196,078	0	###	###	0.0
2011-Nov-07 Mon	###	###	###	###	602,540	0	###	###	0.0
2011-Nov-04 Fri	###	8.2	###	###			70.5	70.5	0.0
2011-Nov-03 Thu	###	###	7.83	7.86	1,779,426	6,966,452	38.0	38.0	###
2011-Nov-02 Wed	###	###	7.85	7.86			###	###	###
2011-Nov-01 Tue	###	###	###	8	629,770	0	###	###	###
2011-Oct-31 Mon	8.22	8.23	###	###	967,073	###	###	###	0.0
2011-Oct-28 Fri	8.25	###	###	8.26			###	###	0.6
2011-Oct-27 Thu	###	8.2	###	###	1,346,576	###	###	###	0.0
2011-Oct-26 Wed	7.79	###	7.79	8			85.5	85.5	###
2011-Oct-25 Tue	###	###	###	###			###	###	0.0
2011-Oct-24 Mon	7.86	###	7.86	8	1,089,370	4,281,224	78.6	78.6	###
2011-Oct-21 Fri	7.83	###	7.77	7.85	985,443	3,828,446	###	###	###
2011-Oct-20 Thu	8	8	7.84	7.86			24.0	24.0	###
2011-Oct-19 Wed	7.88	8	7.85	8			84.8	84.8	###
2011-Oct-18 Tue	7.83	7.83	7.7	7.76	1,580,550	12,272,970	32.6	32.6	0.6
2011-Oct-17 Mon	###	###	7.8	7.88	1,111,372	4,334,350	###	###	0.6
2011-Oct-14 Fri	###	###	7.78	7.78			###	###	0.6
2011-Oct-13 Thu	###	8.2	###	###	2,445,623	10,027,054	###	###	0.0
2011-Oct-12 Wed	###	###	7.88	8			###	###	###
2011-Oct-11 Tue	###	###	###	8	2,430,944	0	68.0	68.0	###
2011-Oct-10 Mon	7.84	###	7.8	###			70.7	70.7	0.0
2011-Oct-07 Fri	7.72	###	7.72	###			75.9	75.9	0.0
2011-Oct-06 Thu	###	7.72	7.59	###	7,518,184	###	55.6	55.6	0.0
2011-Oct-05 Wed	###	###	7.47	7.54			23.5	23.5	0.5
2011-Oct-04 Tue	###	###	7.55	7.57			###	###	###
2011-Oct-03 Mon	7.8	7.825	7.7	7.71			31.8	31.8	###
2011-Sep-30 Fri	###	###	###	###	2,654,925	0	18.9	18.9	0.0
2011-Sep-29 Thu	8.2	8.2	###	###			###	###	0.0
2011-Sep-28 Wed	###	8.23	###	###	2,523,777	10,385,342	71.0	71.0	0.0
2011-Sep-27 Tue	###	###	###	###	6,251,878	0	###	###	0.0
2011-Sep-26 Mon	###	###	###	###			###	###	0.0
2011-Sep-23 Fri	###	8.24	###	###			73.2	73.2	0.0
2011-Sep-22 Thu	###	###	###	###	5,362,879	0	###	###	0.0
2011-Sep-21 Wed	8.22	8.28	###	###			###	###	0.0
2011-Sep-20 Tue	###	8.28	###	8.2			###	###	0.6
2011-Sep-19 Mon	8	###	8	###			86.5	86.5	0.0
2011-Sep-16 Fri	###	###	###	###			###	###	0.0
2011-Sep-15 Thu	###	###	7.72	###	2,904,026	11,209,540	###	###	0.0
2011-Sep-14 Wed	###	###	7.81	7.83			45.8	45.8	###
2011-Sep-13 Tue	7.85	###	7.82	7.85	1,480,153	###	###	###	###
2011-Sep-12 Mon	###	###	7.8	7.81			33.9	33.9	0.6
2011-Sep-09 Fri	###	###	###	###			###	###	0.0
2011-Sep-08 Thu	8.27	8.28	###	###			20.4	20.4	0.0
2011-Sep-07 Wed	###	###	###	###	2,857,744	0	68.8	68.8	0.0
2011-Sep-06 Tue	###	8.145	###	###			###	###	0.0
2011-Sep-05 Mon	8.22	8.28	###	###	2,527,420	###	###	###	0.0
2011-Sep-02 Fri	###	###	###	8.22	2,551,728	0	84.4	84.4	0.6
2011-Sep-01 Thu	8.51	8.51	###	###			18.5	18.5	0.0
2011-Aug-31 Wed	###	###	8.24	###			65.6	65.6	0.0
2011-Aug-30 Tue	###	8.26	###	8.26	6,887,342	28,444,722	###	###	0.6
2011-Aug-29 Mon	###	8.2	###	###	2,106,548	8,636,846	###	###	0.0
2011-Aug-26 Fri	8	###	7.89	8			70.4	70.4	###
2011-Aug-25 Thu	###	###	7.86	7.87			###	###	0.6
2011-Aug-24 Wed	8.2	8.24	###	###			32.6	32.6	0.0
2011-Aug-23 Tue	###	###	7.78	7.86	2,169,120	8,437,876	20.5	20.5	###
2011-Aug-22 Mon	###	###	7.79	7.84			17.4	17.4	0.6
2011-Aug-19 Fri	7.86	###	7.86	###			85.6	85.6	0.0
2011-Aug-18 Thu	8.25	###	8.22	8.23			43.7	43.7	0.6
2011-Aug-17 Wed	8.48	8.48	8.26	###	3,175,825	26,581,655	14.4	14.4	0.0
2011-Aug-16 Tue	8.47	8.5	###	###			###	###	0.0
2011-Aug-15 Mon	###	8.42	8.25	###			60.4	60.4	0.0
2011-Aug-12 Fri	###	###	###	8.2	1,916,782	0	66.9	66.9	0.6
2011-Aug-11 Thu	###	###	###	###			18.9	18.9	0.0
2011-Aug-10 Wed	###	8.23	8	8.2	3,348,471	27,172,842	72.0	72.0	0.6
2011-Aug-09 Tue	7.83	###	7.45	###	6,637,442	24,724,471	###	###	0.0
2011-Aug-08 Mon	###	8.23	###	###	2,865,679	###	###	###	0.0
2011-Aug-05 Fri	###	###	###	###			26.8	26.8	0.0
2011-Aug-04 Thu	8.8	8.87	8.74	8.74			41.6	41.6	0.6
2011-Aug-03 Wed	8.84	###	8.77	8.8			###	###	0.6
2011-Aug-02 Tue	###	###	9	###			###	###	0.0
2011-Aug-01 Mon	###	###	8.89	###	1,310,248	5,824,052	72.9	72.9	0.0
2011-Jul-29 Fri	###	###	8.87	###	2,869,270	###	31.7	31.7	0.0
2011-Jul-28 Thu	###	###	###	###	2,985,042	0	88.1	88.1	0.0
2011-Jul-27 Wed	###	###	9	###			72.6	72.6	0.0
2011-Jul-26 Tue	###	###	###	###	1,377,446	0	###	###	0.0
2011-Jul-25 Mon	9.2	9.2	###	###			19.7	19.7	0.0
2011-Jul-22 Fri	###	###	###	###			60.0	60.0	0.0
2011-Jul-21 Thu	###	###	###	###	1,421,284	0	###	###	0.0
2011-Jul-20 Wed	###	###	8.86	###	2,376,221	10,526,659	66.1	66.1	0.0
2011-Jul-19 Tue	8.53	8.84	8.53	8.8	2,400,583	###	###	###	0.6
2011-Jul-18 Mon	###	###	8.55	8.57	1,070,487	###	32.8	32.8	0.6
2011-Jul-15 Fri	8.72	8.75	8.59	###	1,457,848	12,639,542	31.4	31.4	0.0
2011-Jul-14 Thu	8.87	8.87	###	8.73	1,917,272	###	###	###	###
2011-Jul-13 Wed	8.87	###	8.79	8.85	1,778,474	###	26.3	26.3	0.6
2011-Jul-12 Tue	8.86	###	###	8.83	2,587,889	0	46.9	46.9	###
2011-Jul-11 Mon	###	###	###	###			###	###	0.0
2011-Jul-08 Fri	###	###	###	###	1,232,280	0	71.4	71.4	0.0
2011-Jul-07 Thu	###	###	###	###			20.5	20.5	0.0
2011-Jul-06 Wed	###	###	###	###			18.5	18.5	0.0
2011-Jul-05 Tue	###	###	###	###	2,342,052	0	31.5	31.5	0.0
2011-Jul-04 Mon	9	###	###	###	2,574,046	0	###	###	0.0
2011-Jul-01 Fri	###	9	8.88	###	2,739,377	###	70.0	70.0	0.0
2011-Jun-30 Thu	8.79	###	8.76	###			69.9	69.9	0.0
2011-Jun-29 Wed	8.75	8.8	###	8.76	1,516,547	###	69.4	69.4	0.6
2011-Jun-28 Tue	8.71	8.73	###	###			###	###	0.0
2011-Jun-27 Mon	8.55	###	8.49	8.58	795,647	3,377,521	###	###	0.6
2011-Jun-24 Fri	8.72	8.72	8.52	8.57			18.3	18.3	0.6
2011-Jun-23 Thu	8.56	8.72	8.54	###			###	###	0.0
2011-Jun-22 Wed	###	###	8.54	###			###	###	0.0
2011-Jun-21 Tue	###	###	8.56	###	859,479	3,678,570	72.1	72.1	0.0
2011-Jun-20 Mon	###	###	8.49	8.52			###	###	0.6
2011-Jun-17 Fri	8.5	###	8.47	8.55			75.7	75.7	###
2011-Jun-16 Thu	8.51	8.55	8.49	8.5	4,283,753	36,497,575	46.8	46.8	0.6
2011-Jun-15 Wed	8.5	8.56	8.46	8.5			75.7	75.7	0.6
2011-Jun-14 Tue	8.5	###	###	8.48			###	###	0.6
2011-Jun-10 Fri	###	8.49	###	8.46	1,210,158	5,137,120	83.3	83.3	0.6
2011-Jun-09 Thu	8.43	8.56	8.41	8.48			70.3	70.3	0.6
2011-Jun-08 Wed	8.53	8.53	###	8.4	2,311,276	###	###	###	###
2011-Jun-07 Tue	8.72	8.74	8.47	8.48	1,479,088	12,727,552	18.6	18.6	0.6
2011-Jun-06 Mon	8.74	8.79	###	8.7			###	###	###
2011-Jun-03 Fri	###	8.81	8.55	8.8			###	###	0.6
2011-Jun-02 Thu	###	8.72	###	###	1,331,248	5,804,241	81.4	81.4	0.0
2011-Jun-01 Wed	8.8	8.81	###	8.74	1,686,855	###	29.4	29.4	0.6
2011-May-31 Tue	###	8.77	###	8.76	1,295,654	5,681,442	68.6	68.6	0.6
2011-May-30 Mon	8.7	8.73	###	###			33.4	33.4	0.0
2011-May-27 Fri	8.74	8.84	###	8.74	1,828,923	###	###	###	0.6
2011-May-26 Thu	8.54	8.87	8.52	8.79	5,256,720	45,707,180	###	###	0.6
2011-May-25 Wed	###	8.77	8.52	8.52	2,768,485	23,933,552	###	###	0.6
2011-May-24 Tue	###	8.72	8.49	###			###	###	0.0
2011-May-23 Mon	8.43	8.52	###	8.5	1,107,254	###	87.0	87.0	0.6
2011-May-20 Fri	8.5	###	8.47	8.54			###	###	###
2011-May-19 Thu	8.52	8.53	###	8.53			###	###	###
2011-May-18 Wed	8.47	8.49	###	###			22.3	22.3	0.0
2011-May-17 Tue	8.52	8.57	8.47	8.53			68.5	68.5	###
2011-May-16 Mon	8.48	8.58	8.46	8.46	1,457,458	12,417,542	41.8	41.8	0.6
2011-May-13 Fri	8.5	8.54	8.47	8.51			73.3	73.3	0.6
2011-May-12 Thu	8.51	8.58	8.47	8.49			38.2	38.2	###
2011-May-11 Wed	8.55	###	8.5	8.57			69.5	69.5	0.6
2011-May-10 Tue	8.42	8.47	###	8.45			79.5	79.5	###
2011-May-09 Mon	8.56	8.56	8.44	8.45			20.9	20.9	###
2011-May-06 Fri	8.5	8.52	###	8.5			63.3	63.3	0.6
2011-May-05 Thu	8.43	8.49	8.4	8.42	906,484	7,655,257	24.7	24.7	###
2011-May-04 Wed	8.42	8.55	8.42	8.48			82.0	82.0	0.6
2011-May-03 Tue	8.45	###	8.45	8.58			87.2	87.2	0.6
2011-May-02 Mon	8.41	8.57	8.41	8.49			85.7	85.7	###
2011-Apr-29 Fri	8.45	8.47	8.4	8.43			###	###	0.6
2011-Apr-28 Thu	8.46	8.47	###	8.45	1,257,751	5,326,575	45.6	45.6	###
2011-Apr-27 Wed	8.47	8.47	8.4	8.43	1,202,557	###	46.2	46.2	0.6
2011-Apr-21 Thu	8.42	8.47	###	8.42			67.0	67.0	###
2011-Apr-20 Wed	###	8.42	###	###			###	###	0.0
2011-Apr-19 Tue	8.46	8.48	###	###			39.8	39.8	0.0
2011-Apr-18 Mon	###	8.52	###	8.5			89.2	89.2	0.6
2011-Apr-15 Fri	8.44	8.48	###	###	2,260,322	###	30.3	30.3	0.0
2011-Apr-14 Thu	8.4	8.5	###	8.5			###	###	0.6
2011-Apr-13 Wed	###	8.41	8.25	8.4			73.3	73.3	###
2011-Apr-12 Tue	###	###	8.23	###	1,846,850	7,599,787	###	###	0.0
2011-Apr-11 Mon	8.4	8.4	8.26	###	3,064,570	###	###	###	0.0
2011-Apr-08 Fri	8.4	8.43	###	8.43	1,484,979	6,259,186	###	###	0.6
2011-Apr-07 Thu	8.48	8.49	###	###	3,160,975	###	23.5	23.5	0.0
2011-Apr-06 Wed	###	8.41	###	###	2,758,340	###	68.1	68.1	0.0
2011-Apr-05 Tue	###	###	8.23	###			###	###	0.0
2011-Apr-04 Mon	###	8.41	8.24	8.29	1,632,952	13,594,325	###	###	0.6
2011-Apr-01 Fri	###	8.22	###	###			69.3	69.3	0.0
2011-Mar-31 Thu	###	###	###	###			72.2	72.2	0.0
2011-Mar-30 Wed	###	###	###	###	1,018,382	0	17.2	17.2	0.0
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	7.87	###	7.81	7.88	1,615,349	###	73.8	73.8	0.6
2011-Mar-25 Fri	###	###	###	###			###	###	0.0
2011-Mar-24 Thu	###	###	###	###	2,868,128	0	63.7	63.7	0.0
2011-Mar-23 Wed	###	###	###	8	1,146,671	0	75.4	75.4	###
2011-Mar-22 Tue	8	###	###	###	3,376,058	0	28.3	28.3	0.0
2011-Mar-21 Mon	###	###	###	###			###	###	0.0
2011-Mar-18 Fri	###	###	###	###	5,769,354	0	###	###	0.0
2011-Mar-17 Thu	###	###	7.85	7.87			17.8	17.8	0.6
2011-Mar-16 Wed	###	###	###	###	3,780,170	0	###	###	0.0
2011-Mar-15 Tue	8.23	8.24	###	8			###	###	###
2011-Mar-14 Mon	###	8.28	###	8.23	1,244,086	###	84.8	84.8	0.6
2011-Mar-11 Fri	8.21	8.29	8.2	8.23			###	###	0.6
2011-Mar-10 Thu	8.4	8.45	###	###			53.6	53.6	0.0
2011-Mar-09 Wed	###	8.43	###	###	1,530,581	###	45.5	45.5	0.0
2011-Mar-08 Tue	###	8.46	###	8.41	1,133,625	###	###	###	###
2011-Mar-07 Mon	8.42	8.52	###	###	1,369,087	###	###	###	0.0
2011-Mar-04 Fri	8.51	###	8.46	###			72.5	72.5	0.0
2011-Mar-03 Thu	###	8.49	8.25	8.46	2,339,982	19,585,649	###	###	0.6
2011-Mar-02 Wed	###	8.45	###	8.42			74.6	74.6	###
2011-Mar-01 Tue	###	8.42	###	8.41	1,533,074	6,454,241	72.9	72.9	###
2011-Feb-28 Mon	###	8.4	###	###	423,726	1,779,649	37.2	37.2	0.0
2011-Feb-25 Fri	8.46	8.46	7.89	8.23	2,133,128	17,438,321	10.9	10.9	0.6
2011-Feb-24 Thu	8.4	8.4	8.27	###			###	###	0.0
2011-Feb-23 Wed	8.45	8.53	8.45	8.46	1,083,770	###	###	###	0.6
2011-Feb-22 Tue	###	###	8.5	8.53			44.6	44.6	###
2011-Feb-21 Mon	###	8.71	8.56	###			###	###	0.0
2011-Feb-18 Fri	8.71	8.75	###	8.7	559,682	###	33.5	33.5	###
2011-Feb-17 Thu	###	8.73	###	###			###	###	0.0
2011-Feb-16 Wed	###	8.73	###	###			73.8	73.8	0.0
2011-Feb-15 Tue	8.55	###	8.55	###			###	###	0.0
2011-Feb-14 Mon	8.55	###	8.52	###	1,113,426	###	73.9	73.9	0.0
2011-Feb-11 Fri	###	###	8.5	8.51	649,945	###	22.5	22.5	0.6
2011-Feb-10 Thu	###	###	8.53	###			###	###	0.0
2011-Feb-09 Wed	8.85	8.85	8.51	###			###	###	0.0
2011-Feb-08 Tue	8.89	8.89	8.7	8.8	1,036,485	9,115,885	###	###	0.6
2011-Feb-07 Mon	8.79	8.8	###	8.8	587,574	2,585,325	71.0	71.0	0.6
2011-Feb-04 Fri	###	8.79	###	8.77			76.3	76.3	###
2011-Feb-03 Thu	###	8.71	8.54	###	618,754	5,336,753	###	###	0.0
2011-Feb-02 Wed	8.79	8.79	###	###			###	###	0.0
2011-Feb-01 Tue	8.54	###	8.51	8.55	1,295,624	5,512,880	68.0	68.0	###
2011-Jan-31 Mon	###	###	8.48	8.58	915,726	3,882,678	35.4	35.4	0.6
2011-Jan-28 Fri	8.8	8.81	###	###	899,856	###	###	###	0.0
2011-Jan-27 Thu	8.71	8.83	###	8.77			###	###	###
2011-Jan-25 Tue	8.79	8.79	8.71	8.78	705,042	###	###	###	0.6
2011-Jan-24 Mon	8.77	8.79	###	8.76	1,155,624	###	39.0	39.0	0.6
2011-Jan-21 Fri	8.78	8.84	###	8.7			36.7	36.7	###
2011-Jan-20 Thu	8.85	8.89	8.73	8.73	2,123,357	18,706,775	###	###	###
2011-Jan-19 Wed	8.75	8.79	###	8.76	1,896,973	###	62.6	62.6	0.6
2011-Jan-18 Tue	8.74	8.86	###	8.76			67.0	67.0	0.6
2011-Jan-17 Mon	###	8.78	###	8.7	1,473,376	6,468,120	###	###	###
2011-Jan-14 Fri	###	###	8.49	###			###	###	0.0
2011-Jan-13 Thu	8.52	8.58	8.41	8.57			63.3	63.3	0.6
2011-Jan-12 Wed	8.41	8.45	###	8.44	1,242,644	5,250,170	###	###	0.6
2011-Jan-11 Tue	8.21	8.43	8.21	8.41			###	###	###
2011-Jan-10 Mon	8.22	###	###	8.22			###	###	0.6
2011-Jan-07 Fri	###	###	8.24	8.28	588,656	###	34.9	34.9	###
2011-Jan-06 Thu	8.29	###	8.24	8.29	1,126,372	4,640,652	###	###	0.6
2011-Jan-05 Wed	8.22	8.29	8.21	8.26			###	###	0.6
2011-Jan-04 Tue	###	###	8.27	8.27	3,228,181	13,348,528	23.0	23.0	###
2010-Dec-31 Fri	8.22	8.28	###	8.25	343,980	1,424,077	75.1	75.1	###
2010-Dec-30 Thu	###	###	8.23	8.26			###	###	0.6
2010-Dec-29 Wed	###	###	8.23	8.25			16.8	16.8	###
2010-Dec-24 Fri	8.42	8.43	###	8.4	383,726	###	###	###	###
2010-Dec-23 Thu	###	8.44	###	8.42	1,592,646	###	###	###	###
2010-Dec-22 Wed	###	###	###	###	1,136,227	0	84.0	84.0	0.0
2010-Dec-21 Tue	###	8.25	###	8.22	763,588	###	76.4	76.4	0.6
2010-Dec-20 Mon	8.29	8.29	###	###			###	###	0.0
2010-Dec-17 Fri	###	8.28	###	8.22	1,009,025	###	77.6	77.6	0.6
2010-Dec-16 Thu	###	###	###	###			###	###	0.0
2010-Dec-15 Wed	###	###	###	###			26.2	26.2	0.0
2010-Dec-14 Tue	8.2	8.2	###	###			###	###	0.0
2010-Dec-13 Mon	###	###	###	###			###	###	0.0
2010-Dec-10 Fri	###	###	###	###			###	###	0.0
2010-Dec-09 Thu	8.26	8.26	###	###			17.2	17.2	0.0
2010-Dec-08 Wed	8.27	8.4	###	8.2	1,792,140	7,526,988	###	###	0.6
2010-Dec-07 Tue	8.42	8.44	###	8.42			66.6	66.6	###
2010-Dec-06 Mon	8.42	8.45	###	###	588,658	2,487,080	28.5	28.5	0.0
2010-Dec-03 Fri	8.49	8.49	###	###	761,228	###	###	###	0.0
2010-Dec-02 Thu	8.25	8.4	8.2	8.4			79.7	79.7	###
2010-Dec-01 Wed	###	8.2	###	8.2			###	###	0.6
2010-Nov-30 Tue	8.24	###	###	8.21			###	###	###
2010-Nov-29 Mon	###	8.26	###	8.24	1,205,146	4,977,252	85.2	85.2	0.6
2010-Nov-26 Fri	8.25	8.28	###	8.25			69.0	69.0	###
2010-Nov-25 Thu	8.22	8.4	###	8.27			###	###	###
2010-Nov-24 Wed	8.21	###	###	8.21			###	###	###
2010-Nov-23 Tue	8.51	###	###	###			32.6	32.6	0.0
2010-Nov-22 Mon	8.79	8.79	8.52	8.59	593,054	5,132,882	###	###	###
2010-Nov-19 Fri	8.54	###	###	8.59			77.5	77.5	###
2010-Nov-18 Thu	8.5	###	8.45	8.58	2,320,459	###	###	###	0.6
2010-Nov-17 Wed	8.27	8.47	###	8.47			87.0	87.0	###
2010-Nov-16 Tue	8.59	###	8.45	8.51	2,938,081	###	###	###	0.6
2010-Nov-15 Mon	8.55	###	8.5	8.59			###	###	###
2010-Nov-12 Fri	###	###	8.46	8.5	1,645,583	###	26.8	26.8	0.6
2010-Nov-11 Thu	8.79	8.82	###	###	1,447,750	6,384,577	18.7	18.7	0.0
2010-Nov-10 Wed	8.75	###	8.71	8.85	1,551,227	###	81.7	81.7	0.6
2010-Nov-09 Tue	8.85	8.89	8.74	8.8	2,466,986	21,746,481	###	###	0.6
2010-Nov-08 Mon	8.82	###	8.75	8.8			38.2	38.2	0.6
2010-Nov-05 Fri	8.75	8.87	8.73	8.82	2,922,284	###	71.0	71.0	###
2010-Nov-04 Thu	###	8.75	###	8.75			72.9	72.9	0.6
2010-Nov-03 Wed	8.5	8.74	8.5	###	2,330,583	20,089,625	84.8	84.8	0.0
2010-Nov-02 Tue	8.48	8.57	8.43	8.52	1,736,327	14,758,779	73.5	73.5	0.6
2010-Nov-01 Mon	###	8.48	###	8.48			77.0	77.0	0.6
2010-Oct-29 Fri	###	###	8.28	###			###	###	0.0
2010-Oct-28 Thu	8.48	8.48	###	###	1,700,847	###	###	###	0.0
2010-Oct-27 Wed	8.47	8.49	###	###	2,413,041	10,243,359	###	###	0.0
2010-Oct-26 Tue	8.5	8.55	8.44	8.45	2,777,549	23,595,278	32.1	32.1	###
2010-Oct-25 Mon	8.51	###	8.48	8.57			###	###	0.6
2010-Oct-22 Fri	8.4	8.52	8.4	8.47			72.7	72.7	###
2010-Oct-21 Thu	8.47	8.57	###	8.45	3,522,921	###	34.9	34.9	###
2010-Oct-20 Wed	8.55	8.55	###	8.48			###	###	0.6
2010-Oct-19 Tue	###	###	8.55	8.56			34.0	34.0	###
2010-Oct-18 Mon	8.75	8.78	8.55	###	4,910,324	42,547,957	25.1	25.1	0.0
2010-Oct-15 Fri	8.7	8.89	8.7	8.78			73.1	73.1	0.6
2010-Oct-14 Thu	8.85	###	8.59	8.77			###	###	###
2010-Oct-13 Wed	8.84	###	8.74	8.77			###	###	###
2010-Oct-12 Tue	8.53	8.8	8.53	8.72	3,551,079	###	###	###	0.6
2010-Oct-11 Mon	8.55	8.59	8.51	8.53	1,900,572	###	34.1	34.1	###
2010-Oct-08 Fri	8.53	8.57	8.43	8.49			###	###	###
2010-Oct-07 Thu	8.53	###	8.53	8.54	1,236,678	###	###	###	###
2010-Oct-06 Wed	8.59	###	8.55	###	1,329,241	###	64.1	64.1	0.0
2010-Oct-05 Tue	8.5	8.53	8.42	8.5			68.6	68.6	0.6
2010-Oct-04 Mon	8.46	8.56	8.44	8.51			75.1	75.1	0.6
2010-Oct-01 Fri	8.48	8.52	###	8.42	1,423,646	###	###	###	###
2010-Sep-30 Thu	###	8.43	###	###	3,117,381	###	76.9	76.9	0.0
2010-Sep-29 Wed	###	8.51	###	8.41	2,002,449	8,520,420	75.1	75.1	###
2010-Sep-28 Tue	###	8.4	###	###			###	###	0.0
2010-Sep-27 Mon	###	###	8.28	###			71.5	71.5	0.0
2010-Sep-24 Fri	8.4	8.46	###	8.42			###	###	###
2010-Sep-23 Thu	8.48	8.49	8.42	8.45	1,005,423	8,500,851	29.6	29.6	###
2010-Sep-22 Wed	8.55	8.55	8.45	8.51	1,308,688	11,123,848	29.3	29.3	0.6
2010-Sep-21 Tue	8.51	8.54	8.46	8.46			###	###	0.6
2010-Sep-20 Mon	8.46	8.49	8.4	8.48	811,172	6,850,347	###	###	0.6
2010-Sep-17 Fri	8.5	8.57	8.45	8.5			62.0	62.0	0.6
2010-Sep-16 Thu	8.44	8.54	8.41	8.51			###	###	0.6
2010-Sep-15 Wed	###	8.44	8.29	8.4			75.4	75.4	###
2010-Sep-14 Tue	8.4	8.4	###	###	2,600,855	###	24.3	24.3	0.0
2010-Sep-13 Mon	8.4	8.4	###	###			23.5	23.5	0.0
2010-Sep-10 Fri	###	8.4	8.28	###			23.5	23.5	0.0
2010-Sep-09 Thu	###	###	8.27	###	2,068,689	8,554,029	###	###	0.0
2010-Sep-08 Wed	8.25	8.27	###	8.22			###	###	0.6
2010-Sep-07 Tue	###	8.41	8.25	8.26	1,752,041	###	23.7	23.7	0.6
2010-Sep-06 Mon	8.46	8.5	###	###			21.7	21.7	0.0
2010-Sep-03 Fri	8.56	8.59	###	###			14.5	14.5	0.0
2010-Sep-02 Thu	###	###	8.47	8.5			19.5	19.5	0.6
2010-Sep-01 Wed	8.43	8.57	###	8.52	2,055,188	8,806,480	###	###	0.6
2010-Aug-31 Tue	###	8.42	8.28	8.28			###	###	###
2010-Aug-30 Mon	8.51	8.51	###	8.4	1,544,955	6,573,783	20.0	20.0	###
2010-Aug-27 Fri	8.48	8.51	###	8.41	2,645,555	###	###	###	###
2010-Aug-26 Thu	###	###	###	8.49			81.0	81.0	###
2010-Aug-25 Wed	8.29	###	8.22	8.24	1,926,270	###	###	###	0.6
2010-Aug-24 Tue	###	8.4	8.27	###	1,259,023	10,493,956	###	###	0.0
2010-Aug-23 Mon	###	###	8.28	###			###	###	0.0
2010-Aug-20 Fri	8.42	8.47	8.24	###			32.9	32.9	0.0
2010-Aug-19 Thu	8.48	###	8.29	###	3,505,941	14,532,125	83.1	83.1	0.0
2010-Aug-18 Wed	###	8.47	###	###	1,929,580	8,171,771	36.0	36.0	0.0
2010-Aug-17 Tue	8.29	###	8.23	###			70.3	70.3	0.0
2010-Aug-16 Mon	###	8.29	###	8.25	2,567,253	###	72.4	72.4	###
2010-Aug-13 Fri	8.2	###	8.2	###	1,971,286	8,082,272	###	###	0.0
2010-Aug-12 Thu	###	###	###	8.27			88.2	88.2	###
2010-Aug-11 Wed	8.2	8.2	###	###			42.1	42.1	0.0
2010-Aug-10 Tue	###	8.22	###	###	1,860,770	###	###	###	0.0
2010-Aug-09 Mon	###	###	###	###	535,953	0	###	###	0.0
2010-Aug-06 Fri	###	###	###	###	719,450	0	75.1	75.1	0.0
2010-Aug-05 Thu	###	###	###	###	1,316,652	0	76.5	76.5	0.0
2010-Aug-04 Wed	8.25	8.28	###	###	1,107,323	###	19.6	19.6	0.0
2010-Aug-03 Tue	###	8.27	###	8.2			79.0	79.0	0.6
2010-Aug-02 Mon	###	###	###	###			###	###	0.0
2010-Jul-30 Fri	###	###	###	###			71.3	71.3	0.0
2010-Jul-29 Thu	###	###	###	###	1,658,540	0	68.4	68.4	0.0
2010-Jul-28 Wed	###	###	8	###	1,295,126	###	###	###	0.0
2010-Jul-27 Tue	###	###	###	###	1,609,129	0	###	###	0.0
2010-Jul-26 Mon	###	###	###	###			28.3	28.3	0.0
2010-Jul-23 Fri	###	###	###	8	1,366,751	0	65.5	65.5	###
2010-Jul-22 Thu	###	###	###	###	1,325,540	0	30.4	30.4	0.0
2010-Jul-21 Wed	###	###	7.85	###			27.5	27.5	0.0
2010-Jul-20 Tue	###	###	7.81	###	2,544,723	9,937,143	69.1	69.1	0.0
2010-Jul-19 Mon	###	7.75	###	###			###	###	0.0
2010-Jul-16 Fri	7.79	7.84	7.71	7.73			###	###	0.6
2010-Jul-15 Thu	7.83	7.89	7.76	7.79			29.2	29.2	###
2010-Jul-14 Wed	###	###	7.83	7.88	993,679	3,890,253	###	###	0.6
2010-Jul-13 Tue	###	###	7.87	###	1,289,425	5,073,887	###	###	0.0
2010-Jul-12 Mon	7.8	###	7.8	###			###	###	0.0
2010-Jul-09 Fri	7.7	###	###	###	673,545	0	85.2	85.2	0.0
2010-Jul-08 Thu	7.73	7.85	###	7.78	1,140,084	4,474,829	75.2	75.2	0.6
2010-Jul-07 Wed	###	7.74	7.57	7.59	1,197,244	###	26.7	26.7	0.5
2010-Jul-06 Tue	###	7.76	###	7.76			76.1	76.1	0.6
2010-Jul-05 Mon	7.79	7.83	###	7.74			31.5	31.5	0.6
2010-Jul-02 Fri	7.75	7.82	###	7.73	875,787	3,424,327	31.7	31.7	0.6
2010-Jul-01 Thu	###	7.75	###	###			###	###	0.0
2010-Jun-30 Wed	###	7.83	###	7.77	1,961,875	7,680,740	79.4	79.4	0.6
2010-Jun-29 Tue	7.81	7.88	7.76	7.82			###	###	0.6
2010-Jun-28 Mon	###	###	7.78	7.89	745,749	###	41.9	41.9	###
2010-Jun-25 Fri	###	###	7.85	###	995,227	###	###	###	0.0
2010-Jun-24 Thu	###	###	###	###	1,060,142	0	78.0	78.0	0.0
2010-Jun-23 Wed	###	###	###	###			###	###	0.0
2010-Jun-22 Tue	###	8.23	###	###	1,470,522	###	81.3	81.3	0.0
2010-Jun-21 Mon	###	###	###	###			###	###	0.0
2010-Jun-18 Fri	7.77	###	7.77	8	3,367,522	13,082,822	84.3	84.3	###
2010-Jun-17 Thu	###	###	###	###			30.6	30.6	0.0
2010-Jun-16 Wed	###	###	###	###			###	###	0.0
2010-Jun-15 Tue	###	###	###	###	1,678,458	0	82.8	82.8	0.0
2010-Jun-11 Fri	8.2	8.2	###	###	1,420,740	###	28.1	28.1	0.0
2010-Jun-10 Thu	8	###	7.88	###	2,098,873	8,269,559	68.4	68.4	0.0
2010-Jun-09 Wed	7.85	###	7.75	###	1,794,981	6,955,551	87.5	87.5	0.0
2010-Jun-08 Tue	7.77	7.89	7.74	7.83			###	###	###
2010-Jun-07 Mon	7.8	7.88	###	7.81			###	###	0.6
2010-Jun-04 Fri	###	###	###	8	2,501,725	0	###	###	###
2010-Jun-03 Thu	8	###	###	8	2,823,423	0	###	###	###
2010-Jun-02 Wed	7.81	7.86	7.71	7.8	1,414,955	11,015,424	40.4	40.4	0.6
2010-Jun-01 Tue	7.79	7.86	###	7.83			###	###	###
2010-May-31 Mon	7.76	###	###	7.82			74.6	74.6	0.6
2010-May-28 Fri	7.7	7.75	7.51	7.7	2,089,884	###	61.9	61.9	0.6
2010-May-27 Thu	7.5	7.73	7.41	###			###	###	0.0
2010-May-26 Wed	7.85	7.87	7.53	7.58			16.6	16.6	###
2010-May-25 Tue	7.76	7.76	7.57	###	1,923,645	###	###	###	0.0
2010-May-24 Mon	###	7.82	7.56	7.79	1,149,653	###	76.1	76.1	###
2010-May-21 Fri	7.57	7.7	7.49	###	2,505,055	###	###	###	0.0
2010-May-20 Thu	7.84	###	7.81	7.83	1,290,840	###	48.1	48.1	###
2010-May-19 Wed	7.86	###	7.86	###			###	###	0.0
2010-May-18 Tue	###	###	###	###	1,519,121	0	###	###	0.0
2010-May-17 Mon	8.2	8.28	###	###			###	###	0.0
2010-May-14 Fri	8.27	###	8.21	###			###	###	0.0
2010-May-13 Thu	8.25	###	8.21	###			67.3	67.3	0.0
2010-May-12 Wed	###	###	###	###			80.0	80.0	0.0
2010-May-11 Tue	###	###	###	###	2,567,288	0	###	###	0.0
2010-May-10 Mon	8	###	7.74	###			###	###	0.0
2010-May-07 Fri	7.72	###	7.53	###	2,353,720	8,861,755	74.1	74.1	0.0
2010-May-06 Thu	###	###	7.85	###			34.6	34.6	0.0
2010-May-05 Wed	###	###	###	###	1,271,181	0	###	###	0.0
2010-May-04 Tue	###	8.22	###	###			49.4	49.4	0.0
2010-May-03 Mon	###	8.28	###	8.23	1,421,475	###	79.7	79.7	0.6
2010-Apr-30 Fri	8.2	8.24	###	8.24			###	###	0.6
2010-Apr-29 Thu	###	8.23	###	8.21	2,981,781	12,270,028	83.0	83.0	###
2010-Apr-28 Wed	8	###	###	###			###	###	0.0
2010-Apr-27 Tue	###	###	###	###	2,992,529	0	76.5	76.5	0.0
2010-Apr-23 Fri	###	8.21	###	###			###	###	0.0
2010-Apr-22 Thu	8.23	8.29	###	8.25			75.5	75.5	###
2010-Apr-21 Wed	8.27	###	8.23	###			###	###	0.0
2010-Apr-20 Tue	8.25	8.29	8.22	8.27			###	###	###
2010-Apr-19 Mon	###	8.22	###	8.21			###	###	###
2010-Apr-16 Fri	8.23	8.28	###	###	982,073	4,065,782	###	###	0.0
2010-Apr-15 Thu	8.28	###	8.23	8.27	1,167,874	###	38.3	38.3	###
2010-Apr-14 Wed	8.29	###	8.23	8.27			###	###	###
2010-Apr-13 Tue	8.28	###	8.22	8.23			40.6	40.6	0.6
2010-Apr-12 Mon	###	###	8.25	###			32.6	32.6	0.0
2010-Apr-09 Fri	8.29	###	8.25	###			###	###	0.0
2010-Apr-08 Thu	8.26	8.26	###	8.2	1,883,428	7,778,557	###	###	0.6
2010-Apr-07 Wed	###	###	###	###			78.3	78.3	0.0
2010-Apr-06 Tue	###	8.23	###	###			32.3	32.3	0.0
2010-Apr-01 Thu	###	###	###	###	1,190,556	0	64.6	64.6	0.0
2010-Mar-31 Wed	8.2	8.25	###	###			35.2	35.2	0.0
2010-Mar-30 Tue	###	###	###	8.22			###	###	0.6
2010-Mar-29 Mon	###	###	###	###			85.2	85.2	0.0
2010-Mar-26 Fri	###	8.27	###	###			###	###	0.0
2010-Mar-25 Thu	###	###	###	###			###	###	0.0
2010-Mar-24 Wed	###	8.45	###	###	1,125,744	###	###	###	0.0
2010-Mar-23 Tue	8.4	8.5	8.23	###			###	###	0.0
2010-Mar-22 Mon	8.24	###	8.23	###	825,357	3,396,344	###	###	0.0
2010-Mar-19 Fri	8.2	###	8.2	8.28			73.5	73.5	###
2010-Mar-18 Thu	###	###	###	8.28			29.9	29.9	###
2010-Mar-17 Wed	###	###	###	###			80.5	80.5	0.0
2010-Mar-16 Tue	###	8.24	8	###			###	###	0.0
2010-Mar-15 Mon	###	8.26	###	###	1,065,840	###	34.1	34.1	0.0
2010-Mar-12 Fri	8.28	###	###	###			20.2	20.2	0.0
2010-Mar-11 Thu	###	###	8.21	8.23			28.5	28.5	0.6
2010-Mar-10 Wed	###	###	###	8.23	561,645	0	25.3	25.3	0.6
2010-Mar-09 Tue	###	###	###	###			81.5	81.5	0.0
2010-Mar-08 Mon	###	###	###	8.22			###	###	0.6
2010-Mar-05 Fri	###	###	###	8.28	1,222,252	0	85.2	85.2	###
2010-Mar-04 Thu	###	###	###	###	1,763,348	0	13.3	13.3	0.0
2010-Mar-03 Wed	###	###	###	###			###	###	0.0
2010-Mar-02 Tue	###	###	###	###			75.9	75.9	0.0
2010-Mar-01 Mon	8	###	###	###			69.2	69.2	0.0
2010-Feb-26 Fri	###	###	7.86	8			###	###	###
2010-Feb-25 Thu	###	###	7.77	7.83			###	###	###
2010-Feb-24 Wed	###	###	7.74	7.85			###	###	###
2010-Feb-23 Tue	7.89	###	7.8	###			80.8	80.8	0.0
2010-Feb-22 Mon	7.7	###	###	###			###	###	0.0
2010-Feb-19 Fri	7.78	7.81	7.57	7.57			###	###	###
2010-Feb-18 Thu	7.81	7.85	###	7.78	1,652,241	6,485,045	###	###	0.6
2010-Feb-17 Wed	7.76	7.85	7.71	7.8	1,611,849	12,540,185	###	###	0.6
2010-Feb-16 Tue	7.8	7.85	###	###			###	###	0.0
2010-Feb-15 Mon	7.78	7.79	7.74	7.75	1,956,421	###	###	###	###
2010-Feb-12 Fri	###	7.78	###	7.78			###	###	0.6
2010-Feb-11 Thu	7.83	###	###	7.7			###	###	0.6
2010-Feb-10 Wed	###	###	###	###	1,325,126	0	92.0	92.0	0.0
2010-Feb-09 Tue	7.71	7.78	7.59	###			###	###	0.0
2010-Feb-08 Mon	7.8	###	7.71	7.78			###	###	0.6
2010-Feb-05 Fri	7.81	###	###	7.83	1,056,983	0	###	###	###
2010-Feb-04 Thu	###	###	7.76	7.85			###	###	###
2010-Feb-03 Wed	7.85	###	7.82	8	2,143,081	8,379,446	84.0	84.0	###
2010-Feb-02 Tue	7.7	7.8	7.7	7.8			69.4	69.4	0.6
2010-Feb-01 Mon	7.84	7.88	###	7.7			43.7	43.7	0.6
2010-Jan-29 Fri	###	7.81	###	7.76			###	###	0.6
2010-Jan-28 Thu	###	###	7.53	###	1,961,271	7,384,185	###	###	0.0
2010-Jan-27 Wed	7.58	###	7.56	###	2,695,175	###	###	###	0.0
2010-Jan-25 Mon	7.52	###	7.51	###	1,452,721	###	74.4	74.4	0.0
2010-Jan-22 Fri	###	7.75	###	###			30.8	30.8	0.0
2010-Jan-21 Thu	###	7.82	###	7.77			###	###	0.6
2010-Jan-20 Wed	7.73	7.76	###	7.71	2,476,246	###	###	###	###
2010-Jan-19 Tue	7.82	7.82	###	###	3,924,489	15,344,751	###	###	0.0
2010-Jan-18 Mon	7.78	7.88	7.75	7.88	1,171,525	###	78.1	78.1	0.6
2010-Jan-15 Fri	7.8	7.88	7.78	7.84	1,676,758	###	###	###	0.6
2010-Jan-14 Thu	7.8	7.85	7.74	7.83			72.7	72.7	###
2010-Jan-13 Wed	7.8	7.88	7.77	7.84	2,302,422	18,016,452	74.6	74.6	0.6
2010-Jan-12 Tue	7.77	7.86	7.75	7.84			###	###	0.6
2010-Jan-11 Mon	7.71	7.85	###	7.81			75.5	75.5	0.6
2010-Jan-08 Fri	7.75	7.86	###	7.7			###	###	0.6
2010-Jan-07 Thu	8	###	###	7.74			###	###	0.6
2010-Jan-06 Wed	###	###	###	###			21.1	21.1	0.0
2010-Jan-05 Tue	###	###	###	###	707,425	0	28.7	28.7	0.0
2010-Jan-04 Mon	###	###	###	###	503,483	0	26.0	26.0	0.0
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	###	8	###	###	295,445	1,181,780	22.5	22.5	0.0
2009-Dec-29 Tue	7.82	###	7.82	###	972,772	###	###	###	0.0
2009-Dec-24 Thu	7.72	7.76	###	7.75	308,252	###	67.4	67.4	###
2009-Dec-23 Wed	7.7	7.73	7.59	###			26.8	26.8	0.0
2009-Dec-22 Tue	7.7	7.75	###	7.71			###	###	###
2009-Dec-21 Mon	7.71	7.78	###	7.72	1,688,086	6,566,654	73.2	73.2	###
2009-Dec-18 Fri	###	7.72	7.5	###	1,705,477	12,978,679	76.1	76.1	0.0
2009-Dec-17 Thu	###	7.7	###	###	4,442,558	17,103,848	###	###	0.0
2009-Dec-16 Wed	7.72	7.76	###	###			###	###	0.0
2009-Dec-15 Tue	7.8	7.89	7.75	7.81			###	###	0.6
2009-Dec-14 Mon	7.77	7.82	###	###	1,841,288	###	31.5	31.5	0.0
2009-Dec-11 Fri	7.8	###	7.76	7.76			###	###	0.6
2009-Dec-10 Thu	7.71	7.83	###	###	3,210,328	###	37.7	37.7	0.0
2009-Dec-09 Wed	7.88	7.88	7.7	7.79			###	###	###
2009-Dec-08 Tue	7.8	###	7.79	###			85.5	85.5	0.0
2009-Dec-07 Mon	###	###	7.7	7.78	3,955,140	15,227,289	15.6	15.6	0.6
2009-Dec-04 Fri	###	###	###	###	3,327,756	0	75.2	75.2	0.0
2009-Dec-03 Thu	###	###	###	###	1,888,424	0	73.5	73.5	0.0
2009-Dec-02 Wed	###	###	###	###			###	###	0.0
2009-Dec-01 Tue	7.84	###	7.79	8	1,292,128	###	###	###	###
2009-Nov-30 Mon	7.84	7.88	7.7	7.83	2,114,222	16,469,789	27.9	27.9	###
2009-Nov-27 Fri	7.58	7.75	7.44	###	2,107,755	###	86.0	86.0	0.0
2009-Nov-26 Thu	7.86	7.88	7.71	7.78			###	###	0.6
2009-Nov-25 Wed	###	8	7.81	7.87	1,310,082	###	25.4	25.4	0.6
2009-Nov-24 Tue	###	###	###	###			22.4	22.4	0.0
2009-Nov-23 Mon	###	8.22	###	###	611,544	2,513,445	###	###	0.0
2009-Nov-20 Fri	###	###	###	###			###	###	0.0
2009-Nov-19 Thu	8.24	###	###	8.24			74.0	74.0	0.6
2009-Nov-18 Wed	###	###	###	8.24			###	###	0.6
2009-Nov-17 Tue	###	###	###	###			34.3	34.3	0.0
2009-Nov-16 Mon	8.21	8.26	###	###			27.9	27.9	0.0
2009-Nov-13 Fri	###	8.2	###	###	1,244,022	###	###	###	0.0
2009-Nov-12 Thu	###	###	###	###	1,381,224	0	18.4	18.4	0.0
2009-Nov-11 Wed	###	###	8.24	8.29			27.7	27.7	0.6
2009-Nov-10 Tue	###	###	8.28	###			16.6	16.6	0.0
2009-Nov-09 Mon	###	8.49	###	8.45			###	###	###
2009-Nov-06 Fri	###	###	###	###	1,201,127	0	###	###	0.0
2009-Nov-05 Thu	###	8.26	###	###	2,118,974	###	41.4	41.4	0.0
2009-Nov-04 Wed	###	###	###	###	1,226,777	0	80.5	80.5	0.0
2009-Nov-03 Tue	###	###	###	###	1,064,884	0	###	###	0.0
2009-Nov-02 Mon	8	###	###	###			###	###	0.0
2009-Oct-30 Fri	###	###	###	8.25	2,115,456	0	###	###	###
2009-Oct-29 Thu	###	###	###	###	2,627,578	0	89.9	89.9	0.0
2009-Oct-28 Wed	8.53	###	8.26	8.28			24.0	24.0	###
2009-Oct-27 Tue	###	###	8.5	###	1,923,978	###	###	###	0.0
2009-Oct-26 Mon	8.58	###	8.47	8.58			70.3	70.3	0.6
2009-Oct-23 Fri	8.7	8.74	8.53	###	4,050,920	###	###	###	0.0
2009-Oct-22 Thu	###	8.79	###	###	2,009,974	###	73.7	73.7	0.0
2009-Oct-21 Wed	###	8.71	###	###			###	###	0.0
2009-Oct-20 Tue	8.77	8.89	8.72	8.72			###	###	0.6
2009-Oct-19 Mon	###	8.83	8.59	8.72	1,610,758	###	74.3	74.3	0.6
2009-Oct-16 Fri	8.8	8.89	###	8.7			29.3	29.3	###
2009-Oct-15 Thu	###	###	8.79	###			22.2	22.2	0.0
2009-Oct-14 Wed	###	###	###	###	1,902,888	0	###	###	0.0
2009-Oct-13 Tue	###	9.21	###	###			###	###	0.0
2009-Oct-12 Mon	###	###	###	###			###	###	0.0
2009-Oct-09 Fri	8.72	8.77	8.46	8.49	24,751,240	###	17.1	17.1	###
2009-Oct-08 Thu	8.5	8.78	8.5	8.7			78.9	78.9	###
2009-Oct-07 Wed	8.72	8.77	8.44	8.5			14.9	14.9	0.6
2009-Oct-06 Tue	###	8.7	8.54	8.58	1,401,421	12,080,249	32.0	32.0	0.6
2009-Oct-05 Mon	8.74	8.82	8.5	8.59			22.3	22.3	###
2009-Oct-02 Fri	8.7	8.7	8.5	8.59	1,594,985	13,716,871	###	###	###
2009-Oct-01 Thu	8.8	###	###	8.8	1,378,256	0	70.3	70.3	0.6
2009-Sep-30 Wed	8.7	###	###	###	2,033,374	0	84.2	84.2	0.0
2009-Sep-29 Tue	8.8	###	###	8.7			###	###	###
2009-Sep-28 Mon	8.75	###	###	8.89			###	###	###
2009-Sep-25 Fri	8.78	###	###	8.88	3,173,547	0	74.4	74.4	0.6
2009-Sep-24 Thu	###	8.74	8.52	8.73			80.0	80.0	###
2009-Sep-23 Wed	8.8	8.83	8.56	###			18.8	18.8	0.0
2009-Sep-22 Tue	8.55	8.73	8.53	###			###	###	0.0
2009-Sep-21 Mon	###	8.52	###	8.5			###	###	0.6
2009-Sep-18 Fri	8.5	8.5	###	###	3,511,959	14,925,825	21.4	21.4	0.0
2009-Sep-17 Thu	8.25	8.46	8.22	###	4,630,040	###	68.6	68.6	0.0
2009-Sep-16 Wed	###	8.26	###	###	4,706,747	###	###	###	0.0
2009-Sep-15 Tue	###	8.24	###	8	3,341,772	###	###	###	###
2009-Sep-14 Mon	###	8.22	###	###			###	###	0.0
2009-Sep-11 Fri	8.54	8.54	###	###			7.5	7.5	0.0
2009-Sep-10 Thu	###	8.75	###	###			###	###	0.0
2009-Sep-09 Wed	8.22	8.45	8.21	8.27	1,937,187	###	73.4	73.4	###
2009-Sep-08 Tue	8.28	8.4	8.2	8.25			27.7	27.7	###
2009-Sep-07 Mon	8.23	###	###	8	1,754,389	0	17.1	17.1	###
2009-Sep-04 Fri	###	8.25	###	###			###	###	0.0
2009-Sep-03 Thu	###	###	7.84	###			###	###	0.0
2009-Sep-02 Wed	7.83	###	###	7.73			###	###	0.6
2009-Sep-01 Tue	###	###	7.83	7.88	3,111,075	12,179,858	###	###	0.6
2009-Aug-31 Mon	###	###	7.78	###			24.0	24.0	0.0
2009-Aug-28 Fri	8.21	8.25	###	###	2,031,820	8,381,257	###	###	0.0
2009-Aug-27 Thu	###	8.21	8	###	3,926,421	31,823,642	###	###	0.0
2009-Aug-26 Wed	7.77	###	7.74	###			78.6	78.6	0.0
2009-Aug-25 Tue	7.4	###	###	###	3,423,287	0	84.7	84.7	0.0
2009-Aug-24 Mon	7.25	7.4	7.2	###	1,652,944	###	###	###	0.0
2009-Aug-21 Fri	###	###	7	###	1,720,480	6,021,680	82.6	82.6	0.0
2009-Aug-20 Thu	7.43	7.43	###	###			10.5	10.5	0.0
2009-Aug-19 Wed	###	7.24	###	###			###	###	0.0
2009-Aug-18 Tue	###	###	###	###			23.2	23.2	0.0
2009-Aug-17 Mon	7.29	###	###	7.2			33.5	33.5	0.5
2009-Aug-14 Fri	7.5	7.5	###	###			19.8	19.8	0.0
2009-Aug-13 Thu	7.21	7.56	7.21	7.52	3,605,640	26,627,651	84.2	84.2	0.5
2009-Aug-12 Wed	7.23	7.28	###	7.24			67.7	67.7	0.5
2009-Aug-11 Tue	7.27	7.28	7.22	7.25	625,383	4,534,026	###	###	0.5
2009-Aug-10 Mon	7.27	###	7.25	###	1,236,143	###	73.6	73.6	0.0
2009-Aug-07 Fri	###	###	7.2	7.23			###	###	###
2009-Aug-06 Thu	7.22	7.47	###	7.46			84.2	84.2	0.5
2009-Aug-05 Wed	###	7.29	###	7.23			###	###	###
2009-Aug-04 Tue	###	###	###	7			###	###	0.5
2009-Aug-03 Mon	7.44	7.48	###	7.28			###	###	0.5
2009-Jul-31 Fri	###	###	7.48	7.5			22.8	22.8	0.5
2009-Jul-30 Thu	###	7.74	7.49	###	2,557,882	19,478,271	###	###	0.0
2009-Jul-29 Wed	###	7.75	7.5	###			###	###	0.0
2009-Jul-28 Tue	7.43	###	###	7.55	2,470,279	0	###	###	###
2009-Jul-27 Mon	7.48	7.49	###	###			###	###	0.0
2009-Jul-24 Fri	7.48	7.5	7.28	###	1,214,374	8,974,223	###	###	0.0
2009-Jul-23 Thu	###	7.42	7.25	7.29	1,129,321	###	27.5	27.5	###
2009-Jul-22 Wed	###	7.47	7.29	###			###	###	0.0
2009-Jul-21 Tue	7.43	7.5	###	###	1,095,220	4,107,075	26.5	26.5	0.0
2009-Jul-20 Mon	7.46	7.57	###	###	948,971	3,591,855	20.3	20.3	0.0
2009-Jul-17 Fri	7.4	7.4	7.25	###	1,141,372	8,360,549	27.4	27.4	0.0
2009-Jul-16 Thu	7.25	7.45	###	###			###	###	0.0
2009-Jul-15 Wed	7	###	###	###	1,236,186	0	68.0	68.0	0.0
2009-Jul-14 Tue	6.81	###	6.81	###	1,240,585	###	77.9	77.9	0.0
2009-Jul-13 Mon	6.7	6.72	###	###	1,268,324	###	39.2	39.2	0.0
2009-Jul-10 Fri	###	6.72	###	###			68.5	68.5	0.0
2009-Jul-09 Thu	###	6.77	6.55	6.7			###	###	0.5
2009-Jul-08 Wed	6.43	6.59	6.41	6.51	3,563,872	###	###	###	###
2009-Jul-07 Tue	6.87	6.88	6.54	###	3,776,271	25,338,778	18.9	18.9	0.0
2009-Jul-06 Mon	###	###	6.84	###			###	###	0.0
2009-Jul-03 Fri	###	###	###	###			66.4	66.4	0.0
2009-Jul-02 Thu	###	###	###	###	1,555,422	0	###	###	0.0
2009-Jul-01 Wed	###	###	###	###	2,268,827	0	###	###	0.0
2009-Jun-30 Tue	###	7.27	###	7.27			82.5	82.5	###
2009-Jun-29 Mon	###	###	###	###	936,429	0	41.1	41.1	0.0
2009-Jun-26 Fri	###	###	###	###	1,512,353	0	76.7	76.7	0.0
2009-Jun-25 Thu	###	###	6.8	###			68.4	68.4	0.0
2009-Jun-24 Wed	6.85	###	6.81	###	2,939,457	10,008,851	73.2	73.2	0.0
2009-Jun-23 Tue	6.87	###	###	6.71	2,357,621	0	###	###	###
2009-Jun-22 Mon	###	###	###	###			25.8	25.8	0.0
2009-Jun-19 Fri	###	7.26	###	7.2	1,690,976	6,138,242	###	###	0.5
2009-Jun-18 Thu	6.87	###	6.8	7			###	###	0.5
2009-Jun-17 Wed	7.2	7.22	###	###			###	###	0.0
2009-Jun-16 Tue	7.2	7.29	###	###			43.5	43.5	0.0
2009-Jun-15 Mon	7.42	7.49	7.25	###	4,397,456	32,409,250	29.1	29.1	0.0
2009-Jun-12 Fri	###	###	7.42	7.44			18.2	18.2	###
2009-Jun-11 Thu	7.47	7.82	7.46	###			###	###	0.0
2009-Jun-10 Wed	7.58	###	7.57	7.7			76.2	76.2	0.6
2009-Jun-09 Tue	###	7.8	7.56	###	1,773,674	###	###	###	0.0
2009-Jun-05 Fri	###	7.88	7.29	7.7			###	###	0.6
2009-Jun-04 Thu	###	7.82	7.54	###			###	###	0.0
2009-Jun-03 Wed	###	7.73	###	7.55	8,802,172	###	89.0	89.0	###
2009-Jun-02 Tue	7.24	###	###	###	4,575,888	0	23.7	23.7	0.0
2009-Jun-01 Mon	###	###	6.88	###			###	###	0.0
2009-May-29 Fri	###	###	###	7.23	2,789,527	0	###	###	###
2009-May-28 Thu	6.88	###	6.85	###			76.0	76.0	0.0
2009-May-27 Wed	###	###	###	###			###	###	0.0
2009-May-26 Tue	###	###	###	###	953,054	0	73.9	73.9	0.0
2009-May-25 Mon	###	7.22	6.88	###	1,352,772	9,537,042	22.8	22.8	0.0
2009-May-22 Fri	6.85	7.24	6.85	###	1,486,472	###	###	###	0.0
2009-May-21 Thu	###	7	6.75	###			71.4	71.4	0.0
2009-May-20 Wed	###	###	###	###	2,062,753	0	###	###	0.0
2009-May-19 Tue	###	###	6.79	###			86.5	86.5	0.0
2009-May-18 Mon	###	###	###	6.72			###	###	0.5
2009-May-15 Fri	###	###	###	###			72.5	72.5	0.0
2009-May-14 Thu	###	###	6.85	###	2,345,858	###	###	###	0.0
2009-May-13 Wed	7.5	7.5	###	###			###	###	0.0
2009-May-12 Tue	7.28	7.4	###	###			77.8	77.8	0.0
2009-May-11 Mon	7.24	###	###	###			###	###	0.0
2009-May-08 Fri	7.45	7.49	7.22	###			16.6	16.6	0.0
2009-May-07 Thu	7.78	7.82	7.22	7.42			###	###	0.5
2009-May-06 Wed	7.57	7.58	7.28	7.49			30.9	30.9	###
2009-May-05 Tue	7.4	###	###	7.45			70.3	70.3	0.5
2009-May-04 Mon	6.85	###	6.85	###			83.1	83.1	0.0
2009-May-01 Fri	6.87	###	6.75	6.82	746,144	###	###	###	0.5
2009-Apr-30 Thu	###	###	6.59	6.89	2,182,174	###	###	###	0.5
2009-Apr-29 Wed	6.5	###	###	6.45	1,982,122	0	###	###	###
2009-Apr-28 Tue	###	6.77	6.4	6.42	1,778,971	11,714,524	18.2	18.2	0.5
2009-Apr-27 Mon	6.56	6.81	6.45	###	1,319,173	###	###	###	0.0
2009-Apr-24 Fri	6.8	6.8	6.51	###	2,754,429	18,330,724	###	###	0.0
2009-Apr-23 Thu	###	6.83	6.41	###			###	###	0.0
2009-Apr-22 Wed	6.5	6.56	6.4	6.48			###	###	0.5
2009-Apr-21 Tue	6.5	6.58	###	6.45			32.1	32.1	###
2009-Apr-20 Mon	###	###	6.54	###			###	###	0.0
2009-Apr-17 Fri	6.7	6.88	###	6.73			70.7	70.7	###
2009-Apr-16 Thu	###	###	6.49	###			###	###	0.0
2009-Apr-15 Wed	6.53	6.59	6.42	6.53	1,536,489	###	65.2	65.2	###
2009-Apr-14 Tue	###	###	###	6.54			###	###	0.5
2009-Apr-09 Thu	###	###	###	###	1,778,044	0	###	###	0.0
2009-Apr-08 Wed	###	###	###	###	1,571,129	0	###	###	0.0
2009-Apr-07 Tue	###	6.29	###	###			79.0	79.0	0.0
2009-Apr-06 Mon	###	6.22	###	###	1,762,784	5,482,258	###	###	0.0
2009-Apr-03 Fri	6.23	6.29	6	6	3,979,986	###	14.2	14.2	0.4
2009-Apr-02 Thu	###	###	6.21	###	7,658,525	23,779,720	###	###	0.0
2009-Apr-01 Wed	6.29	###	###	6.27	1,523,484	0	###	###	0.4
2009-Mar-31 Tue	6.2	###	###	###	2,180,645	0	###	###	0.0
2009-Mar-30 Mon	###	6.5	###	###	2,521,375	###	###	###	0.0
2009-Mar-27 Fri	6.4	6.51	###	6.5	3,171,257	10,322,441	###	###	0.5
2009-Mar-26 Thu	6.49	###	###	6.4	4,793,725	0	###	###	0.5
2009-Mar-25 Wed	6.22	6.48	###	6.43			82.1	82.1	###
2009-Mar-24 Tue	6.2	6.29	###	6.26			75.8	75.8	0.4
2009-Mar-23 Mon	5.89	6.2	5.87	6	1,185,787	7,156,224	###	###	0.4
2009-Mar-20 Fri	###	###	5.77	5.87	1,631,528	4,706,958	###	###	###
2009-Mar-19 Thu	6	###	###	###	4,958,874	0	29.4	29.4	0.0
2009-Mar-18 Wed	###	6	5.83	###			72.5	72.5	0.0
2009-Mar-17 Tue	5.8	###	5.75	###			69.0	69.0	0.0
2009-Mar-16 Mon	###	###	5.82	###			###	###	0.0
2009-Mar-13 Fri	6	###	5.85	###			16.4	16.4	0.0
2009-Mar-12 Thu	###	5.24	###	5.2			###	###	###
2009-Mar-11 Wed	5.24	5.4	###	5.21			###	###	0.4
2009-Mar-10 Tue	5.21	5.24	###	5.24			###	###	0.4
2009-Mar-09 Mon	###	###	###	5.2	952,177	0	84.4	84.4	###
2009-Mar-06 Fri	###	###	4.89	###	1,388,947	3,395,975	###	###	0.0
2009-Mar-05 Thu	###	###	5	###	2,221,345	###	74.8	74.8	0.0
2009-Mar-04 Wed	###	###	###	###	2,045,176	0	83.5	83.5	0.0
2009-Mar-03 Tue	5	###	4.82	###	2,469,478	5,951,441	###	###	0.0
2009-Mar-02 Mon	5	###	###	###	3,221,785	0	82.9	82.9	0.0
2009-Feb-27 Fri	###	5.2	###	###	3,125,559	8,126,453	96.2	96.2	0.0
2009-Feb-26 Thu	###	###	###	4.81	1,958,984	0	13.5	13.5	###
2009-Feb-25 Wed	4.72	###	4.72	###	2,608,576	###	###	###	0.0
2009-Feb-24 Tue	4.73	4.74	4.56	###			###	###	0.0
2009-Feb-23 Mon	4.81	4.85	4.57	4.75			###	###	###
2009-Feb-20 Fri	###	###	4.82	4.83	1,359,855	3,277,250	###	###	0.3
2009-Feb-19 Thu	###	###	4.85	###	2,187,549	###	###	###	0.0
2009-Feb-18 Wed	###	###	4.77	###			26.8	26.8	0.0
2009-Feb-17 Tue	5.51	5.54	###	5.2	3,452,528	###	###	###	###
2009-Feb-16 Mon	###	5.52	###	5.46			84.1	84.1	###
2009-Feb-13 Fri	###	5.54	5.25	5.4			72.7	72.7	0.4
2009-Feb-12 Thu	5.29	5.49	5.23	###			73.1	73.1	0.0
2009-Feb-11 Wed	5.28	5.42	###	###	1,415,746	3,836,671	###	###	0.0
2009-Feb-10 Tue	###	###	###	5.53	1,459,473	0	###	###	###
2009-Feb-09 Mon	###	###	###	5.25	745,784	0	###	###	0.4
2009-Feb-06 Fri	###	5.24	###	5.22			79.2	79.2	0.4
2009-Feb-05 Thu	5.56	###	###	###	1,985,686	0	###	###	0.0
2009-Feb-04 Wed	###	5.71	5.44	5.49	1,392,588	7,763,678	###	###	0.4
2009-Feb-03 Tue	5.42	5.84	5.42	5.57			86.7	86.7	0.4
2009-Feb-02 Mon	5.48	5.53	###	5.44	879,357	2,431,422	###	###	0.4
2009-Jan-30 Fri	###	###	###	5.54	2,467,274	0	###	###	0.4
2009-Jan-29 Thu	###	5.74	5.49	5.51	2,873,352	16,133,871	###	###	###
2009-Jan-28 Wed	###	5.85	5.58	###	1,992,274	11,385,845	29.5	29.5	0.0
2009-Jan-27 Tue	5.55	5.72	5.55	###			84.5	84.5	0.0
2009-Jan-23 Fri	###	###	5.57	###	3,665,588	###	10.3	10.3	0.0
2009-Jan-22 Thu	###	###	5.83	###			###	###	0.0
2009-Jan-21 Wed	###	###	###	###	3,023,122	0	80.8	80.8	0.0
2009-Jan-20 Tue	###	###	###	###	2,878,748	0	###	###	0.0
2009-Jan-19 Mon	###	###	###	###	653,989	0	###	###	0.0
2009-Jan-16 Fri	6	###	###	###	2,233,324	0	72.4	72.4	0.0
2009-Jan-15 Thu	5.86	###	5.7	5.83	2,020,183	5,757,521	###	###	###
2009-Jan-14 Wed	###	###	###	###	1,931,878	0	###	###	0.0
2009-Jan-13 Tue	###	5.78	5.58	5.71	3,594,720	###	###	###	0.4
2009-Jan-12 Mon	###	6	5.87	###	1,485,955	8,819,142	31.5	31.5	0.0
2009-Jan-09 Fri	###	###	###	###	1,739,327	0	31.0	31.0	0.0
2009-Jan-08 Thu	###	6.2	5.84	###			85.4	85.4	0.0
2009-Jan-07 Wed	6.26	###	###	6.29	945,526	0	66.2	66.2	###
2009-Jan-06 Tue	6.2	###	###	6.21			###	###	###
2009-Jan-05 Mon	###	###	###	6.2	1,217,477	0	###	###	0.4
2009-Jan-02 Fri	###	6.24	5.87	###			###	###	0.0
2008-Dec-31 Wed	###	###	5.8	###	416,575	###	###	###	0.0
2008-Dec-30 Tue	5.75	5.86	5.74	5.8	487,324	2,826,479	64.3	64.3	0.4
2008-Dec-29 Mon	5.8	###	5.72	###	1,060,453	###	76.5	76.5	0.0
2008-Dec-24 Wed	5.7	5.8	###	5.78			###	###	0.4
2008-Dec-23 Tue	5.8	###	###	5.8			###	###	0.4
2008-Dec-22 Mon	5.7	###	###	5.8			83.2	83.2	0.4
2008-Dec-19 Fri	5.46	###	5.46	5.75	5,029,888	###	###	###	###
2008-Dec-18 Thu	###	5.48	###	5.43	5,939,780	###	###	###	0.4
2008-Dec-17 Wed	5.2	5.28	###	###			###	###	0.0
2008-Dec-16 Tue	5.45	###	###	5.44			###	###	0.4
2008-Dec-15 Mon	5.2	5.48	###	###	1,453,923	3,983,749	80.7	80.7	0.0
2008-Dec-12 Fri	###	5.29	###	###			79.5	79.5	0.0
2008-Dec-11 Thu	###	###	###	###	2,223,150	0	###	###	0.0
2008-Dec-10 Wed	###	5.21	###	5	1,585,048	4,129,050	22.7	22.7	0.4
2008-Dec-09 Tue	###	5.23	###	###			###	###	0.0
2008-Dec-08 Mon	4.82	###	4.76	###	6,381,242	15,187,355	###	###	0.0
2008-Dec-05 Fri	4.79	###	4.77	4.8	1,794,648	###	###	###	0.3
2008-Dec-04 Thu	4.7	5.54	4.56	5	9,754,326	49,259,346	###	###	0.4
2008-Dec-03 Wed	###	4.75	4.53	4.54	3,488,380	16,186,083	###	###	0.3
2008-Dec-02 Tue	4.5	4.59	###	4.5			75.9	75.9	###
2008-Dec-01 Mon	4.71	4.72	4.55	4.56	2,026,186	9,391,372	###	###	0.3
2008-Nov-28 Fri	###	4.71	4.55	###	2,013,556	###	###	###	0.0
2008-Nov-27 Thu	4.55	4.72	4.55	4.56			71.5	71.5	0.3
2008-Nov-26 Wed	4.54	###	4.41	4.45			32.6	32.6	0.3
2008-Nov-25 Tue	4.5	4.7	4.4	###	3,006,459	13,679,388	###	###	0.0
2008-Nov-24 Mon	###	###	###	###			4.2	4.2	0.0
2008-Nov-21 Fri	4.2	###	###	###	3,304,657	0	96.4	96.4	0.0
2008-Nov-20 Thu	4.88	###	4.56	###	2,372,828	5,410,047	79.1	79.1	0.0
2008-Nov-19 Wed	5.52	5.52	###	5.2	3,379,428	9,327,221	21.7	21.7	###
2008-Nov-18 Tue	###	###	5.5	5.78			17.9	17.9	0.4
2008-Nov-17 Mon	###	6.27	###	###			###	###	0.0
2008-Nov-14 Fri	6.5	6.5	###	###			31.7	31.7	0.0
2008-Nov-13 Thu	###	6.5	###	6.26			90.1	90.1	0.4
2008-Nov-12 Wed	6.45	6.5	###	###			###	###	0.0
2008-Nov-11 Tue	6.5	###	###	6.5	670,042	0	###	###	0.5
2008-Nov-10 Mon	###	7.24	6.76	6.84			20.4	20.4	0.5
2008-Nov-07 Fri	6.88	7.24	###	###			###	###	0.0
2008-Nov-06 Thu	###	###	6.86	###	1,077,882	###	###	###	0.0
2008-Nov-05 Wed	7.25	7.45	###	###	2,003,882	###	###	###	0.0
2008-Nov-04 Tue	7	7.5	6.85	7.25			###	###	0.5
2008-Nov-03 Mon	###	7.2	###	7.2			###	###	0.5
2008-Oct-31 Fri	###	6.7	6.21	6.7			###	###	0.5
2008-Oct-30 Thu	###	###	###	###	2,082,570	0	16.4	16.4	0.0
2008-Oct-29 Wed	6.4	6.47	5.85	###	1,361,926	###	40.3	40.3	0.0
2008-Oct-28 Tue	###	6.5	6	###			###	###	0.0
2008-Oct-27 Mon	6.5	6.79	###	6.48			49.1	49.1	0.5
2008-Oct-24 Fri	###	7	6.56	###			33.8	33.8	0.0
2008-Oct-23 Thu	6.75	###	6.5	###			###	###	0.0
2008-Oct-22 Wed	###	###	###	###	1,258,774	0	22.6	22.6	0.0
2008-Oct-21 Tue	###	7.2	6.85	7.2			75.8	75.8	0.5
2008-Oct-20 Mon	6.73	###	6.73	###			85.4	85.4	0.0
2008-Oct-17 Fri	6.55	###	###	6.41			40.3	40.3	0.5
2008-Oct-16 Thu	###	6.72	###	###			###	###	0.0
2008-Oct-15 Wed	6.84	###	###	###			76.8	76.8	0.0
2008-Oct-14 Tue	6.86	###	6.41	6.58	10,950,523	35,096,426	###	###	0.5
2008-Oct-13 Mon	###	###	6.55	6.7			###	###	0.5
2008-Oct-10 Fri	###	7.27	6.75	###	1,160,177	8,132,840	87.8	87.8	0.0
2008-Oct-09 Thu	###	###	6.72	###			96.1	96.1	0.0
2008-Oct-08 Wed	7	###	6.7	###			85.2	85.2	0.0
2008-Oct-07 Tue	###	###	6.87	###	1,613,979	###	###	###	0.0
2008-Oct-06 Mon	###	###	###	7.46			###	###	0.5
2008-Oct-03 Fri	8	###	###	###	934,186	0	###	###	0.0
2008-Oct-02 Thu	###	###	8.29	8.4	1,348,229	###	28.2	28.2	###
2008-Oct-01 Wed	9	9.2	###	###	1,011,258	4,651,786	14.0	14.0	0.0
2008-Sep-30 Tue	8.4	8.59	###	8.5	1,388,355	5,962,984	62.8	62.8	0.6
2008-Sep-29 Mon	###	###	8.55	###			22.6	22.6	0.0
2008-Sep-26 Fri	8.75	###	8.52	8.79	554,724	2,363,124	###	###	0.6
2008-Sep-25 Thu	8.42	8.85	8.42	8.7	1,571,659	13,571,275	###	###	###
2008-Sep-24 Wed	###	8.78	8.27	8.45	637,952	5,438,540	72.7	72.7	###
2008-Sep-23 Tue	###	8.53	###	8.41	1,230,246	###	###	###	###
2008-Sep-22 Mon	8.4	8.7	8.4	8.57	1,665,872	###	###	###	0.6
2008-Sep-19 Fri	###	8.44	###	8.44	2,283,258	9,635,348	###	###	0.6
2008-Sep-18 Thu	8	8.2	7.81	8			###	###	###
2008-Sep-17 Wed	8.5	8.76	8.25	8.45	3,397,146	28,892,726	39.1	39.1	###
2008-Sep-16 Tue	###	###	8.42	8.55			36.3	36.3	###
2008-Sep-15 Mon	9	9	8.7	8.88			###	###	0.6
2008-Sep-12 Fri	9	###	8.83	9	982,986	4,339,883	###	###	0.6
2008-Sep-11 Thu	###	###	8.57	8.81	2,186,586	9,369,521	###	###	###
2008-Sep-10 Wed	9.4	9.47	9.26	###	912,627	8,546,751	34.7	34.7	0.0
2008-Sep-09 Tue	9.45	###	###	###			86.8	86.8	0.0
2008-Sep-08 Mon	9.85	9.85	9.45	9.55			###	###	0.7
2008-Sep-05 Fri	###	###	9.24	###	2,126,642	9,825,086	###	###	0.0
2008-Sep-04 Thu	###	9.44	###	###			88.0	88.0	0.0
2008-Sep-03 Wed	###	9.2	###	###			###	###	0.0
2008-Sep-02 Tue	###	9.28	###	###	1,519,246	###	###	###	0.0
2008-Sep-01 Mon	###	###	###	###	836,941	0	17.2	17.2	0.0
2008-Aug-29 Fri	9	9.29	###	###	1,669,057	###	###	###	0.0
2008-Aug-28 Thu	8.83	###	8.82	9	824,987	###	79.9	79.9	0.6
2008-Aug-27 Wed	8.8	###	8.73	8.83	1,447,755	6,319,450	###	###	###
2008-Aug-26 Tue	8.53	8.77	###	###			76.5	76.5	0.0
2008-Aug-25 Mon	###	###	###	8.8	1,812,570	0	###	###	0.6
2008-Aug-22 Fri	###	8.52	###	8.43			###	###	0.6
2008-Aug-21 Thu	###	###	###	###	1,587,143	0	###	###	0.0
2008-Aug-20 Wed	###	8.23	7.87	8.2			68.1	68.1	0.6
2008-Aug-19 Tue	8.26	8.4	###	8.23			###	###	0.6
2008-Aug-18 Mon	###	###	###	8.22	648,028	0	###	###	0.6
2008-Aug-15 Fri	###	8.5	###	8.26	1,910,657	###	76.6	76.6	0.6
2008-Aug-14 Thu	###	###	7.8	###			###	###	0.0
2008-Aug-13 Wed	###	8.49	###	###			26.4	26.4	0.0
2008-Aug-12 Tue	###	8.45	8.26	8.4			76.8	76.8	###
2008-Aug-11 Mon	8.25	###	###	###	1,293,279	0	###	###	0.0
2008-Aug-08 Fri	###	8.2	###	###			90.6	90.6	0.0
2008-Aug-07 Thu	###	###	###	7.89			32.3	32.3	###
2008-Aug-06 Wed	###	###	###	###	2,008,682	0	###	###	0.0
2008-Aug-05 Tue	###	###	###	7.8			###	###	0.6
2008-Aug-04 Mon	7.83	7.83	7.53	7.55	548,282	###	###	###	###
2008-Aug-01 Fri	7.58	7.79	7.56	###			###	###	0.0
2008-Jul-31 Thu	7.75	###	7.58	###			83.2	83.2	0.0
2008-Jul-30 Wed	7.78	7.87	###	###	565,952	2,227,021	25.4	25.4	0.0
2008-Jul-29 Tue	7.75	7.85	###	7.75	1,210,349	###	76.2	76.2	###
2008-Jul-28 Mon	###	8.22	7.76	7.88			###	###	0.6
2008-Jul-25 Fri	###	###	7.85	###	1,516,556	5,952,482	34.3	34.3	0.0
2008-Jul-24 Thu	8.25	8.42	###	###	2,266,445	###	###	###	0.0
2008-Jul-23 Wed	###	###	###	8.23			23.6	23.6	0.6
2008-Jul-22 Tue	###	###	7.86	###			###	###	0.0
2008-Jul-21 Mon	7.85	###	7.53	7.84	1,520,242	###	###	###	0.6
2008-Jul-18 Fri	7.85	###	7.74	7.83	1,377,645	5,331,486	###	###	###
2008-Jul-17 Thu	8	###	7.77	###			###	###	0.0
2008-Jul-16 Wed	###	###	7.52	7.81			###	###	0.6
2008-Jul-15 Tue	###	###	7.78	7.85	1,975,148	7,683,325	25.5	25.5	###
2008-Jul-14 Mon	8.52	8.57	8.23	###			23.0	23.0	0.0
2008-Jul-11 Fri	8.51	8.71	8.45	8.57	1,364,474	11,707,186	###	###	0.6
2008-Jul-10 Thu	8.5	###	8.49	8.5	1,589,275	6,746,472	73.4	73.4	0.6
2008-Jul-09 Wed	###	8.71	8.49	###			38.3	38.3	0.0
2008-Jul-08 Tue	8.88	9	8.47	###			###	###	0.0
2008-Jul-07 Mon	8.86	###	8.86	###			78.6	78.6	0.0
2008-Jul-04 Fri	###	###	8.84	###			###	###	0.0
2008-Jul-03 Thu	8.85	9.26	8.85	###	2,449,987	###	###	###	0.0
2008-Jul-02 Wed	9.4	9.4	8.79	###			###	###	0.0
2008-Jul-01 Tue	9.44	9.44	###	9.21	1,558,924	7,358,121	22.1	22.1	0.7
2008-Jun-30 Mon	9.41	9.45	9.2	9.29			###	###	###
2008-Jun-27 Fri	###	###	8.82	9.21			79.1	79.1	0.7
2008-Jun-26 Thu	8.85	9.47	8.85	9.27			###	###	0.7
2008-Jun-25 Wed	8.7	###	###	8.89	1,976,180	0	81.5	81.5	###
2008-Jun-24 Tue	8.81	###	###	###	1,541,946	0	###	###	0.0
2008-Jun-23 Mon	8.86	###	8.8	8.89			###	###	###
2008-Jun-20 Fri	8.72	###	8.56	###	3,888,047	16,640,841	###	###	0.0
2008-Jun-19 Thu	###	###	8.77	8.8	3,238,328	###	###	###	0.6
2008-Jun-18 Wed	9.25	9.42	###	9.24			35.4	35.4	###
2008-Jun-17 Tue	###	9.58	8.85	9.47			###	###	###
2008-Jun-16 Mon	###	###	###	9.29	1,114,187	0	###	###	###
2008-Jun-13 Fri	###	###	9.22	9.45			###	###	0.7
2008-Jun-12 Thu	9.4	###	###	9.57			###	###	###
2008-Jun-11 Wed	9.8	9.82	###	9.74			40.1	40.1	0.7
2008-Jun-10 Tue	###	###	9.8	9.88			###	###	0.7
2008-Jun-06 Fri	10.44	10.44	###	10.2			23.2	23.2	0.7
2008-Jun-05 Thu	###	10.47	10.23	10.44	650,952	6,737,353	82.1	82.1	0.7
2008-Jun-04 Wed	10.45	10.46	10.21	10.44	1,030,544	10,650,672	39.8	39.8	0.7
2008-Jun-03 Tue	###	10.48	10.2	10.42	1,026,641	###	###	###	0.7
2008-Jun-02 Mon	10.55	10.55	###	10.4	898,971	4,742,072	###	###	0.7
2008-May-30 Fri	10.41	10.58	10.25	10.53	1,499,422	15,616,480	72.5	72.5	0.8
2008-May-29 Thu	10.5	10.53	10.24	10.5			66.4	66.4	0.8
2008-May-28 Wed	10.53	10.55	10.21	10.4	578,124	6,000,927	36.5	36.5	0.7
2008-May-27 Tue	###	10.72	10.52	10.53			35.9	35.9	0.8
2008-May-26 Mon	###	10.73	10.59	###	776,620	###	###	###	0.0
2008-May-23 Fri	10.41	10.75	10.41	###	1,358,173	14,369,470	81.1	81.1	0.0
2008-May-22 Thu	10.55	10.82	10.41	###	971,182	###	72.4	72.4	0.0
2008-May-21 Wed	10.7	10.83	###	###			28.1	28.1	0.0
2008-May-20 Tue	10.75	###	10.71	10.79			###	###	###
2008-May-19 Mon	###	###	10.71	10.75	980,941	###	###	###	0.8
2008-May-16 Fri	10.87	###	10.81	###			73.2	73.2	0.0
2008-May-15 Thu	10.7	10.81	###	10.71	2,316,141	12,518,742	65.2	65.2	###
2008-May-14 Wed	10.87	10.87	###	###	656,473	###	###	###	0.0
2008-May-13 Tue	10.88	###	###	10.75			###	###	0.8
2008-May-12 Mon	###	###	10.85	###	643,827	###	###	###	0.0
2008-May-09 Fri	###	###	###	###			###	###	0.0
2008-May-08 Thu	10.81	###	10.81	###			###	###	0.0
2008-May-07 Wed	11.25	###	10.89	11.2			###	###	0.8
2008-May-06 Tue	###	11.43	###	11.27	635,047	###	###	###	###
2008-May-05 Mon	###	11.45	###	###			81.0	81.0	0.0
2008-May-02 Fri	###	###	###	###			###	###	0.0
2008-May-01 Thu	###	###	###	10.83			75.5	75.5	###
2008-Apr-30 Wed	10.8	###	10.55	###	1,204,624	###	74.0	74.0	0.0
2008-Apr-29 Tue	10.81	###	###	10.76			###	###	0.8
2008-Apr-28 Mon	10.87	###	###	10.8	694,686	0	###	###	###
2008-Apr-24 Thu	###	###	10.73	10.88	1,088,858	5,841,723	###	###	0.8
2008-Apr-23 Wed	###	11.47	###	11.23			91.8	91.8	0.8
2008-Apr-22 Tue	###	###	###	###			###	###	0.0
2008-Apr-21 Mon	###	###	###	###	880,843	0	68.6	68.6	0.0
2008-Apr-18 Fri	10.7	###	10.56	10.73	872,529	4,606,953	72.1	72.1	###
2008-Apr-17 Thu	###	10.8	10.5	10.76			77.1	77.1	0.8
2008-Apr-16 Wed	10.45	###	10.26	10.51			###	###	###
2008-Apr-15 Tue	###	10.5	10.2	10.25	1,068,770	###	23.8	23.8	0.7
2008-Apr-14 Mon	10.59	###	10.45	10.5			###	###	0.8
2008-Apr-11 Fri	10.72	###	###	10.82			76.3	76.3	0.8
2008-Apr-10 Thu	###	###	10.57	10.72	666,341	###	###	###	0.8
2008-Apr-09 Wed	###	###	10.84	###	1,056,423	###	###	###	0.0
2008-Apr-08 Tue	11.24	11.26	10.8	###	561,340	6,191,580	###	###	0.0
2008-Apr-07 Mon	###	###	###	11.26	627,649	0	###	###	0.8
2008-Apr-04 Fri	###	11.49	###	11.43	905,277	###	###	###	###
2008-Apr-03 Thu	###	###	10.74	10.79	623,782	###	###	###	###
2008-Apr-02 Wed	10.75	10.85	10.59	10.85			###	###	0.8
2008-Apr-01 Tue	10.5	10.5	10.25	###			25.4	25.4	0.0
2008-Mar-31 Mon	10.55	###	10.21	10.5			31.0	31.0	0.8
2008-Mar-28 Fri	###	10.75	10.41	10.52	2,016,645	###	###	###	###
2008-Mar-27 Thu	10.83	10.83	10.43	10.55			13.2	13.2	###
2008-Mar-26 Wed	###	###	10.85	10.88			18.2	18.2	0.8
2008-Mar-25 Tue	###	11.47	###	###			68.1	68.1	0.0
2008-Mar-20 Thu	###	11.8	###	###	4,264,886	25,162,827	###	###	0.0
2008-Mar-19 Wed	###	###	10.88	###			###	###	0.0
2008-Mar-18 Tue	###	###	10.85	###	1,655,184	8,979,373	###	###	0.0
2008-Mar-17 Mon	10.85	###	###	10.86			###	###	0.8
2008-Mar-14 Fri	###	###	###	10.87			76.1	76.1	###
2008-Mar-13 Thu	10.53	###	10.52	###			###	###	0.0
2008-Mar-12 Wed	10.5	10.7	10.45	###			###	###	0.0
2008-Mar-11 Tue	10.28	10.48	10.21	###	2,385,741	###	###	###	0.0
2008-Mar-10 Mon	9.87	10.51	9.87	###			88.0	88.0	0.0
2008-Mar-07 Fri	10.49	###	###	###			###	###	0.0
2008-Mar-06 Thu	10.5	###	###	10.5			###	###	0.8
2008-Mar-05 Wed	10.89	###	10.25	###			12.2	12.2	0.0
2008-Mar-04 Tue	###	###	10.53	###			31.7	31.7	0.0
2008-Mar-03 Mon	11.4	11.5	###	###			###	###	0.0
2008-Feb-29 Fri	11.84	11.84	11.49	###	624,947	###	###	###	0.0
2008-Feb-28 Thu	###	###	###	11.85	794,584	0	80.1	80.1	###
2008-Feb-27 Wed	11.5	###	11.43	###			90.3	90.3	0.0
2008-Feb-26 Tue	11.27	11.74	11.27	11.74			90.2	90.2	0.8
2008-Feb-25 Mon	11.26	###	###	11.29	1,257,889	0	72.8	72.8	###
2008-Feb-22 Fri	11.27	###	10.75	###	1,944,325	10,450,746	24.6	24.6	0.0
2008-Feb-21 Thu	###	11.4	###	11.2	1,318,077	###	26.1	26.1	0.8
2008-Feb-20 Wed	11.55	###	###	###			###	###	0.0
2008-Feb-19 Tue	11.59	11.7	###	###	1,352,776	###	70.4	70.4	0.0
2008-Feb-18 Mon	11.28	11.76	11.27	###			89.5	89.5	0.0
2008-Feb-15 Fri	11.42	###	11.21	###			31.3	31.3	0.0
2008-Feb-14 Thu	11.77	11.77	###	11.49	1,869,384	11,001,324	17.5	17.5	###
2008-Feb-13 Wed	11.8	11.8	###	11.51			24.4	24.4	0.8
2008-Feb-12 Tue	11.4	11.74	###	11.55	1,244,376	7,304,487	81.3	81.3	0.8
2008-Feb-11 Mon	11.26	11.5	###	11.26			81.6	81.6	0.8
2008-Feb-08 Fri	###	11.71	###	11.25			###	###	###
2008-Feb-07 Thu	###	11.44	###	11.22			###	###	###
2008-Feb-06 Wed	11.27	11.5	###	###			###	###	0.0
2008-Feb-05 Tue	11.78	11.8	###	11.44	1,876,670	11,072,353	###	###	0.8
2008-Feb-04 Mon	12.2	12.49	11.86	###			###	###	0.0
2008-Feb-01 Fri	###	###	###	###	1,194,527	0	###	###	0.0
2008-Jan-31 Thu	###	11.7	###	###	2,183,246	12,771,989	90.7	90.7	0.0
2008-Jan-30 Wed	11.46	###	###	11.51	1,641,650	0	81.1	81.1	0.8
2008-Jan-29 Tue	11.5	11.53	###	11.41			41.4	41.4	###
2008-Jan-25 Fri	10.46	11.5	###	11.5			92.9	92.9	###
2008-Jan-24 Thu	###	###	10.4	10.45	3,150,083	###	12.1	12.1	###
2008-Jan-23 Wed	###	###	###	###			67.9	67.9	0.0
2008-Jan-22 Tue	###	###	###	###	2,810,571	0	###	###	0.0
2008-Jan-21 Mon	###	11.21	###	###	1,146,457	###	83.0	83.0	0.0
2008-Jan-18 Fri	10.77	###	10.5	###	693,156	###	85.4	85.4	0.0
2008-Jan-17 Thu	###	###	10.82	10.87			###	###	###
2008-Jan-16 Wed	10.89	###	###	10.86	2,641,683	0	49.3	49.3	0.8
2008-Jan-15 Tue	###	###	11.23	11.29	1,201,645	###	21.7	21.7	###
2008-Jan-14 Mon	11.75	11.82	11.45	###	1,025,120	11,927,271	###	###	0.0
2008-Jan-11 Fri	12.28	###	11.73	###			24.1	24.1	0.0
2008-Jan-10 Thu	###	###	###	12.23			###	###	###
2008-Jan-09 Wed	12.7	12.75	12.51	###			###	###	0.0
2008-Jan-08 Tue	###	13.24	###	###	1,293,684	8,564,188	30.8	30.8	0.0
2008-Jan-07 Mon	###	###	12.84	###			###	###	0.0
2008-Jan-04 Fri	###	13.43	###	13.4	1,873,081	###	81.7	81.7	1.0
2008-Jan-03 Thu	###	###	###	###	1,162,674	0	###	###	0.0
2008-Jan-02 Wed	13.45	###	13.27	13.48	447,680	2,970,356	###	###	1.0
2007-Dec-31 Mon	13.43	13.48	###	13.45	774,175	###	###	###	###
2007-Dec-28 Fri	###	###	###	13.45	528,125	0	17.0	17.0	###
2007-Dec-27 Thu	###	13.7	13.48	###			###	###	0.0
2007-Dec-24 Mon	13.4	###	13.4	###			80.0	80.0	0.0
2007-Dec-21 Fri	###	13.73	13.42	###			###	###	0.0
2007-Dec-20 Thu	13.83	13.83	###	###			25.6	25.6	0.0
2007-Dec-19 Wed	13.45	13.76	###	13.76	4,251,948	###	###	###	1.0
2007-Dec-18 Tue	13.72	13.72	12.78	###			21.0	21.0	0.0
2007-Dec-17 Mon	13.42	###	###	13.45	2,450,187	0	###	###	###
2007-Dec-14 Fri	###	###	###	###			###	###	0.0
2007-Dec-13 Thu	###	###	13.75	13.8			29.4	29.4	1.0
2007-Dec-12 Wed	13.8	13.88	13.56	13.83			###	###	1.0
2007-Dec-11 Tue	###	###	13.75	13.8			###	###	1.0
2007-Dec-10 Mon	13.75	13.89	###	13.71			###	###	###
2007-Dec-07 Fri	13.5	13.7	###	###			###	###	0.0
2007-Dec-06 Thu	###	###	###	13.46	1,133,588	0	20.2	20.2	###
2007-Dec-05 Wed	13.75	13.76	13.24	###	1,386,449	###	###	###	0.0
2007-Dec-04 Tue	###	14.27	13.7	13.7			12.5	12.5	1.0
2007-Dec-03 Mon	14.88	###	###	14.27			###	###	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-24 22:32:55 thru 2025-05-24 22:32:56 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000