(DLX) DULUXGROUP LIMITED Daily Prices

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

_{Currently Sun 24-May-05 02:19:24 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

(DLX) DULUXGROUP LIMITED Daily Prices...

TOC Company Info for DLX Limits

Company Details for (DLX) DULUXGROUP LIMITED

Listing Code	DLX
Listing Name	DULUXGROUP LIMITED
GICS Sector	Materials
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for DLX .. Tuesday 6th August 2019

DLX 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	2.26	###	0.0
MAX	9.87	###	94.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for DLX Bottom

End of day Prices (full format),

4800 Days for (DLX) DULUXGROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.366
2019-Aug-22 Thu	###	###	###	###	0				0.0
2019-Aug-21 Wed	###	###	###	###	0				0.0
2019-Aug-20 Tue	###	###	###	###	0				0.0
2019-Aug-19 Mon	###	###	###	###	0				0.0
2019-Aug-16 Fri	###	###	###	###	0				0.0
2019-Aug-15 Thu	###	###	###	###	0				0.0
2019-Aug-14 Wed	###	###	###	###	0				0.0
2019-Aug-13 Tue	###	###	###	###	0				0.0
2019-Aug-12 Mon	###	###	###	###	0				0.0
2019-Aug-09 Fri	###	###	###	###	0				0.0
2019-Aug-08 Thu	###	###	###	###	0				0.0
2019-Aug-07 Wed	###	###	###	###	0				0.0
2019-Aug-06 Tue	###	###	###	###			72.4	72.4	0.0
2019-Aug-05 Mon	###	###	###	###			###	###	0.0
2019-Aug-02 Fri	###	###	###	###			###	###	0.0
2019-Aug-01 Thu	###	###	###	###			72.3	72.3	0.0
2019-Jul-31 Wed	###	###	###	###			###	###	0.0
2019-Jul-30 Tue	###	###	###	###			###	###	0.0
2019-Jul-29 Mon	###	###	###	###			67.7	67.7	0.0
2019-Jul-26 Fri	###	###	###	###	1,234,679	0	36.3	36.3	0.0
2019-Jul-25 Thu	###	###	###	###			66.2	66.2	0.0
2019-Jul-24 Wed	###	###	###	###	1,212,823	0	33.1	33.1	0.0
2019-Jul-23 Tue	###	###	###	###			66.2	66.2	0.0
2019-Jul-22 Mon	###	###	###	###			32.3	32.3	0.0
2019-Jul-19 Fri	###	###	###	###	902,772	0	###	###	0.0
2019-Jul-18 Thu	###	###	###	###			70.4	70.4	0.0
2019-Jul-17 Wed	###	###	###	###			###	###	0.0
2019-Jul-16 Tue	###	9.345	###	###	1,087,740	###	33.4	33.4	0.0
2019-Jul-15 Mon	###	###	###	###			###	###	0.0
2019-Jul-12 Fri	###	###	###	###			###	###	0.0
2019-Jul-11 Thu	###	###	###	###	776,729	0	27.4	27.4	0.0
2019-Jul-10 Wed	###	###	###	###			31.4	31.4	0.0
2019-Jul-09 Tue	###	###	###	###	1,713,282	0	71.3	71.3	0.0
2019-Jul-08 Mon	###	###	###	###			76.2	76.2	0.0
2019-Jul-05 Fri	###	###	###	###	756,577	0	###	###	0.0
2019-Jul-04 Thu	###	###	###	###			64.0	64.0	0.0
2019-Jul-03 Wed	###	###	###	###	4,907,371	0	31.6	31.6	0.0
2019-Jul-02 Tue	###	###	###	###	1,935,070	0	68.2	68.2	0.0
2019-Jul-01 Mon	###	###	###	###			32.1	32.1	0.0
2019-Jun-28 Fri	###	###	###	###	2,614,381	0	###	###	0.0
2019-Jun-27 Thu	###	###	###	###	797,959	0	###	###	0.0
2019-Jun-26 Wed	###	###	###	###			72.4	72.4	0.0
2019-Jun-25 Tue	###	###	###	###	2,712,251	0	###	###	0.0
2019-Jun-24 Mon	###	###	###	###	3,362,642	0	72.0	72.0	0.0
2019-Jun-21 Fri	###	###	###	###			72.1	72.1	0.0
2019-Jun-20 Thu	9.75	9.76	9.75	9.76			###	###	0.7
2019-Jun-19 Wed	9.78	9.78	9.75	9.75	1,606,680	###	28.7	28.7	###
2019-Jun-18 Tue	9.78	9.78	9.75	9.75	1,680,922	###	32.6	32.6	###
2019-Jun-17 Mon	9.76	9.77	9.75	9.76			75.6	75.6	0.7
2019-Jun-14 Fri	9.75	9.76	9.74	9.75			###	###	###
2019-Jun-13 Thu	9.76	9.77	9.74	9.75	1,214,924	11,851,583	40.5	40.5	###
2019-Jun-12 Wed	9.75	9.77	9.74	9.75			###	###	###
2019-Jun-11 Tue	9.74	9.75	9.73	9.73	1,758,340	###	###	###	###
2019-Jun-07 Fri	9.73	9.74	9.72	9.74	3,793,625	36,911,971	67.5	67.5	0.7
2019-Jun-06 Thu	9.74	9.75	9.72	9.72	2,148,680	###	33.8	33.8	0.7
2019-Jun-05 Wed	9.73	9.74	9.72	9.72			39.7	39.7	0.7
2019-Jun-04 Tue	9.73	9.74	9.72	9.72	3,346,928	###	###	###	0.7
2019-Jun-03 Mon	9.73	9.74	9.72	9.72			###	###	0.7
2019-May-31 Fri	9.74	9.74	9.72	9.73	1,403,675	13,657,757	34.1	34.1	###
2019-May-30 Thu	9.73	9.74	9.72	9.73			73.2	73.2	###
2019-May-29 Wed	9.73	9.74	9.72	9.72			36.7	36.7	0.7
2019-May-28 Tue	9.74	9.75	9.73	9.73	1,274,677	12,415,353	31.1	31.1	###
2019-May-27 Mon	9.72	9.75	9.72	9.73	521,557	5,077,357	###	###	###
2019-May-24 Fri	9.72	9.74	9.71	9.72	1,576,549	###	70.4	70.4	0.7
2019-May-23 Thu	9.73	9.74	9.725	9.73	1,370,323	###	###	###	###
2019-May-22 Wed	9.74	9.74	9.72	9.72	2,319,680	22,570,486	29.0	29.0	0.7
2019-May-21 Tue	9.73	9.74	9.72	9.74			65.7	65.7	0.7
2019-May-20 Mon	9.74	9.75	9.72	9.72	1,471,377	14,323,855	36.6	36.6	0.7
2019-May-17 Fri	9.74	9.75	9.73	9.74			69.2	69.2	0.7
2019-May-16 Thu	9.73	9.74	9.685	9.73	2,696,571	26,190,445	###	###	###
2019-May-15 Wed	9.75	9.75	9.72	9.74	1,017,174	9,902,188	27.9	27.9	0.7
2019-May-14 Tue	9.73	9.75	9.7	9.73	1,362,486	13,250,176	###	###	###
2019-May-13 Mon	9.75	###	9.73	9.74			37.6	37.6	0.7
2019-May-10 Fri	9.76	9.78	9.74	9.75			32.8	32.8	###
2019-May-09 Thu	9.77	9.78	9.74	9.77	1,959,071	###	66.2	66.2	0.7
2019-May-08 Wed	9.74	9.78	9.74	9.77	2,148,447	20,968,842	###	###	0.7
2019-May-07 Tue	9.77	9.79	9.75	9.77			71.8	71.8	0.7
2019-May-06 Mon	9.77	9.78	9.75	9.77	1,200,484	11,722,726	80.0	80.0	0.7
2019-May-03 Fri	9.78	9.79	9.76	9.79	1,892,589	18,500,057	###	###	###
2019-May-02 Thu	9.74	9.78	9.74	9.78	1,438,343	14,038,227	###	###	0.7
2019-May-01 Wed	9.73	9.76	9.73	9.74	1,339,344	###	###	###	0.7
2019-Apr-30 Tue	9.74	9.77	9.73	9.75	1,772,550	###	###	###	###
2019-Apr-29 Mon	9.8	9.81	9.73	9.76			###	###	0.7
2019-Apr-26 Fri	9.73	9.85	9.72	9.85			81.5	81.5	###
2019-Apr-24 Wed	9.73	9.745	9.7	9.73	3,828,285	###	67.1	67.1	###
2019-Apr-23 Tue	9.73	9.745	###	9.73	6,724,725	32,766,222	###	###	###
2019-Apr-18 Thu	9.74	9.79	9.72	9.73			###	###	###
2019-Apr-17 Wed	9.81	9.87	###	9.75	13,900,188	68,597,427	30.8	30.8	###
2019-Apr-16 Tue	7.58	7.7	7.56	###	1,171,082	8,935,355	79.7	79.7	0.0
2019-Apr-15 Mon	7.57	7.59	7.525	7.57	532,753	4,026,280	73.0	73.0	###
2019-Apr-12 Fri	7.49	###	7.485	7.57			###	###	###
2019-Apr-11 Thu	7.47	###	7.45	7.48	1,868,570	6,960,423	74.1	74.1	0.5
2019-Apr-10 Wed	7.47	7.5	7.45	7.47			###	###	###
2019-Apr-09 Tue	7.5	7.5	7.45	7.48			###	###	0.5
2019-Apr-08 Mon	7.43	7.5	7.4	7.48	1,591,121	11,853,851	###	###	0.5
2019-Apr-05 Fri	7.42	7.52	###	7.44	1,417,450	###	73.7	73.7	###
2019-Apr-04 Thu	###	7.46	###	7.41	1,990,023	7,422,785	###	###	###
2019-Apr-03 Wed	###	###	###	###	1,592,579	0	89.0	89.0	0.0
2019-Apr-02 Tue	7.22	7.27	###	###			25.9	25.9	0.0
2019-Apr-01 Mon	###	###	###	###			###	###	0.0
2019-Mar-29 Fri	###	###	###	7.4			71.4	71.4	0.5
2019-Mar-28 Thu	7.24	###	###	###	1,045,651	0	73.7	73.7	0.0
2019-Mar-27 Wed	7.25	###	###	7.25	2,815,854	0	###	###	0.5
2019-Mar-26 Tue	###	###	7.2	###			###	###	0.0
2019-Mar-25 Mon	7.4	7.42	###	###			39.8	39.8	0.0
2019-Mar-22 Fri	###	7.48	###	7.41	1,051,524	###	###	###	###
2019-Mar-21 Thu	###	7.4	###	###	1,346,083	###	32.5	32.5	0.0
2019-Mar-20 Wed	7.4	###	###	7.43			76.5	76.5	###
2019-Mar-19 Tue	7.43	7.45	7.4	7.41			###	###	###
2019-Mar-18 Mon	7.42	7.49	7.4	7.45			###	###	0.5
2019-Mar-15 Fri	7.45	7.47	7.42	7.43	1,200,473	8,937,521	30.9	30.9	###
2019-Mar-14 Thu	7.47	7.49	7.41	7.44			###	###	###
2019-Mar-13 Wed	7.41	7.52	7.41	7.43	885,946	6,613,586	73.6	73.6	###
2019-Mar-12 Tue	7.44	7.53	7.44	7.45	1,586,229	11,872,924	74.2	74.2	0.5
2019-Mar-11 Mon	7.46	7.48	7.42	7.44	541,785	###	33.8	33.8	###
2019-Mar-08 Fri	7.5	7.54	7.44	7.49	1,772,042	###	###	###	###
2019-Mar-07 Thu	7.57	7.59	7.52	7.54			33.4	33.4	0.5
2019-Mar-06 Wed	7.44	7.59	7.44	7.56			81.8	81.8	0.5
2019-Mar-05 Tue	7.43	7.49	7.43	7.49			###	###	###
2019-Mar-04 Mon	7.42	7.49	###	7.49			###	###	###
2019-Mar-01 Fri	7.29	7.46	7.28	7.41			82.7	82.7	###
2019-Feb-28 Thu	7.4	###	7.25	7.28	1,412,751	5,121,222	###	###	0.5
2019-Feb-27 Wed	###	###	7.26	###			###	###	0.0
2019-Feb-26 Tue	###	7.41	###	7.41	1,086,157	###	74.8	74.8	###
2019-Feb-25 Mon	7.29	7.42	7.29	7.42			83.0	83.0	0.5
2019-Feb-22 Fri	###	###	###	###	1,532,988	0	###	###	0.0
2019-Feb-21 Thu	7.2	7.2	###	###			###	###	0.0
2019-Feb-20 Wed	###	7.2	###	###	1,371,283	###	80.2	80.2	0.0
2019-Feb-19 Tue	7.2	7.2	###	###			###	###	0.0
2019-Feb-18 Mon	###	7.2	###	###			###	###	0.0
2019-Feb-15 Fri	###	###	###	###			###	###	0.0
2019-Feb-14 Thu	###	7.145	###	###	922,024	###	###	###	0.0
2019-Feb-11 Mon	###	###	###	###	724,929	0	###	###	0.0
2019-Feb-08 Fri	###	7	6.85	###			83.9	83.9	0.0
2019-Feb-06 Wed	###	###	6.86	6.89			###	###	0.5
2019-Feb-05 Tue	6.78	###	6.77	###			###	###	0.0
2019-Feb-04 Mon	6.83	###	6.685	6.78			27.2	27.2	0.5
2019-Feb-01 Fri	6.83	###	6.75	6.81			###	###	###
2019-Jan-31 Thu	6.85	###	6.76	6.85			72.0	72.0	###
2019-Jan-30 Wed	6.77	###	6.7	6.76			###	###	0.5
2019-Jan-29 Tue	###	6.77	###	6.75			###	###	0.5
2019-Jan-25 Fri	6.75	6.8	###	###	1,196,829	###	###	###	0.0
2019-Jan-17 Thu	6.77	6.77	###	###			###	###	0.0
2019-Jan-11 Fri	###	###	6.51	6.52	1,303,643	4,243,357	###	###	0.5
2019-Jan-10 Thu	6.72	6.76	6.56	###	799,570	###	19.8	19.8	0.0
2019-Jan-09 Wed	6.7	6.78	###	6.7			64.6	64.6	0.5
2019-Jan-04 Fri	6.5	6.55	6.41	6.45	705,988	###	27.2	27.2	###
2019-Jan-03 Thu	6.47	6.625	6.47	6.54			###	###	0.5
2019-Jan-02 Wed	6.58	###	6.46	6.46	559,140	1,806,022	###	###	###
2018-Dec-28 Fri	###	###	6.55	###			63.3	63.3	0.0
2018-Dec-27 Thu	6.51	###	6.51	6.54			###	###	0.5
2018-Dec-21 Fri	6.5	6.54	###	6.45			###	###	###
2018-Dec-20 Thu	6.5	###	6.49	6.49	2,489,927	###	43.9	43.9	###
2018-Dec-19 Wed	6.7	6.78	###	6.7	1,309,720	4,439,950	71.6	71.6	0.5
2018-Dec-14 Fri	6.83	###	6.77	6.88	1,189,648	4,026,958	###	###	###
2018-Dec-13 Thu	###	6.83	6.585	6.75			84.8	84.8	0.5
2018-Dec-12 Wed	###	6.74	6.58	###	1,560,044	###	###	###	0.0
2018-Dec-11 Tue	###	###	6.59	###	1,385,726	###	75.5	75.5	0.0
2018-Dec-10 Mon	6.77	6.8	6.59	###	1,971,385	13,198,422	26.3	26.3	0.0
2018-Dec-07 Fri	6.8	6.83	6.725	6.77			31.6	31.6	###
2018-Dec-06 Thu	6.82	6.86	6.74	6.81			40.1	40.1	###
2018-Dec-05 Wed	6.7	6.82	###	6.76			###	###	0.5
2018-Dec-04 Tue	###	###	6.75	6.76			###	###	0.5
2018-Dec-03 Mon	###	###	6.85	###	1,046,623	3,584,683	###	###	0.0
2018-Nov-30 Fri	###	###	6.78	6.85			###	###	###
2018-Nov-29 Thu	###	6.985	6.845	###			28.0	28.0	0.0
2018-Nov-13 Tue	7.57	7.57	###	7.4			###	###	0.5
2018-Nov-12 Mon	7.53	###	7.51	###			###	###	0.0
2018-Nov-09 Fri	7.45	7.52	7.45	7.51			###	###	###
2018-Nov-08 Thu	7.46	7.54	7.45	7.45	770,447	###	###	###	0.5
2018-Nov-07 Wed	7.4	7.49	7.4	7.45			71.6	71.6	0.5
2018-Nov-06 Tue	7.46	7.48	7.425	7.44			26.5	26.5	###
2018-Nov-05 Mon	7.41	7.46	###	7.4	653,479	2,437,476	###	###	0.5
2018-Nov-02 Fri	###	7.49	###	7.41	2,090,584	###	70.9	70.9	###
2018-Nov-01 Thu	7.4	7.46	7.375	7.4	1,092,722	###	###	###	0.5
2018-Oct-31 Wed	###	7.44	###	7.4			75.5	75.5	0.5
2018-Oct-30 Tue	7.23	###	###	###	960,328	0	###	###	0.0
2018-Oct-29 Mon	7.25	###	###	###			76.4	76.4	0.0
2018-Oct-26 Fri	7.26	###	###	7.23	1,269,220	0	###	###	###
2018-Oct-25 Thu	###	7.24	###	###	2,676,155	9,687,681	48.4	48.4	0.0
2018-Oct-24 Wed	###	7.4	7.28	###	1,236,740	9,077,671	###	###	0.0
2018-Oct-23 Tue	7.44	7.49	###	7.4	1,065,041	3,988,578	###	###	0.5
2018-Oct-22 Mon	7.44	7.47	###	7.44	1,193,326	4,457,072	73.3	73.3	###
2018-Oct-19 Fri	7.51	7.53	###	7.45			25.4	25.4	0.5
2018-Oct-18 Thu	7.47	7.55	7.44	7.5			72.8	72.8	0.5
2018-Oct-17 Wed	7.4	7.49	###	7.45	1,351,928	5,062,970	###	###	0.5
2018-Oct-16 Tue	###	###	###	###	1,724,375	0	###	###	0.0
2018-Oct-15 Mon	7.27	###	7.25	###			79.5	79.5	0.0
2018-Oct-12 Fri	7.26	###	7.24	###			###	###	0.0
2018-Oct-11 Thu	7.41	7.45	7.28	###			###	###	0.0
2018-Oct-10 Wed	###	###	7.46	7.52	1,377,320	###	22.5	22.5	0.5
2018-Oct-09 Tue	###	7.7	7.54	###	981,759	###	###	###	0.0
2018-Oct-08 Mon	###	7.73	###	7.7			###	###	0.6
2018-Oct-05 Fri	7.71	###	###	###	1,007,351	0	###	###	0.0
2018-Oct-04 Thu	7.7	7.76	###	7.71	1,652,186	6,410,481	###	###	###
2018-Oct-03 Wed	###	7.76	###	7.7	453,151	1,758,225	67.7	67.7	0.6
2018-Oct-02 Tue	7.75	7.78	###	###			32.5	32.5	0.0
2018-Oct-01 Mon	###	7.7	###	###			79.2	79.2	0.0
2018-Sep-28 Fri	7.73	7.77	###	###			21.1	21.1	0.0
2018-Sep-27 Thu	7.74	7.8	7.73	7.75			70.9	70.9	###
2018-Sep-26 Wed	7.78	7.78	###	7.73	557,174	###	###	###	0.6
2018-Sep-25 Tue	###	7.76	###	7.73	794,221	3,081,577	###	###	0.6
2018-Sep-24 Mon	7.58	7.74	7.58	###			79.9	79.9	0.0
2018-Sep-21 Fri	###	###	7.5	7.59			18.3	18.3	0.5
2018-Sep-20 Thu	7.85	###	###	7.7	2,577,325	0	15.9	15.9	0.6
2018-Sep-19 Wed	###	8	7.83	###			###	###	0.0
2018-Sep-18 Tue	7.88	###	###	###	593,776	0	###	###	0.0
2018-Sep-17 Mon	7.85	###	7.83	7.87			71.6	71.6	0.6
2018-Sep-14 Fri	7.85	7.88	7.83	7.84			###	###	0.6
2018-Sep-13 Thu	7.83	###	7.8	7.86	366,926	###	###	###	###
2018-Sep-12 Wed	7.85	###	7.82	7.87	518,375	2,026,846	72.4	72.4	0.6
2018-Sep-11 Tue	7.83	7.88	7.78	7.88	513,174	4,018,152	78.2	78.2	0.6
2018-Sep-10 Mon	7.73	7.81	7.73	7.78	483,928	3,760,120	76.4	76.4	0.6
2018-Sep-07 Fri	7.7	7.83	7.685	7.8			###	###	0.6
2018-Sep-06 Thu	7.8	7.85	7.72	7.76			###	###	0.6
2018-Sep-05 Wed	###	###	7.8	7.84			34.6	34.6	0.6
2018-Sep-04 Tue	###	###	7.84	###			###	###	0.0
2018-Sep-03 Mon	###	###	7.885	###			###	###	0.0
2018-Aug-31 Fri	7.81	###	7.79	7.86	1,072,525	4,177,484	74.6	74.6	###
2018-Aug-30 Thu	7.88	###	7.75	7.8			###	###	0.6
2018-Aug-29 Wed	7.77	7.88	7.74	7.84	1,322,987	10,332,528	75.5	75.5	0.6
2018-Aug-28 Tue	7.72	7.83	###	7.8			78.4	78.4	0.6
2018-Aug-27 Mon	7.71	7.73	###	7.71	349,242	1,349,820	67.8	67.8	###
2018-Aug-24 Fri	###	7.79	###	7.72			79.2	79.2	###
2018-Aug-23 Thu	7.76	7.78	7.57	###	1,275,526	###	18.8	18.8	0.0
2018-Aug-22 Wed	7.72	7.82	7.71	7.77			###	###	0.6
2018-Aug-21 Tue	###	7.74	###	7.71			###	###	###
2018-Aug-20 Mon	7.72	7.77	###	###	1,049,426	4,077,020	###	###	0.0
2018-Aug-17 Fri	7.53	###	7.53	###	3,768,088	14,186,851	83.5	83.5	0.0
2018-Aug-16 Thu	###	7.745	###	7.51			26.6	26.6	###
2018-Aug-15 Wed	7.55	###	7.53	###			###	###	0.0
2018-Aug-14 Tue	7.47	7.55	7.47	7.53			###	###	0.5
2018-Aug-13 Mon	###	###	7.42	7.45	1,095,146	###	23.3	23.3	0.5
2018-Aug-10 Fri	7.8	7.81	7.625	###			###	###	0.0
2018-Aug-09 Thu	7.77	7.85	7.74	7.77			69.7	69.7	0.6
2018-Aug-08 Wed	7.74	7.8	7.73	7.74			###	###	0.6
2018-Aug-07 Tue	###	7.8	###	7.77			###	###	0.6
2018-Aug-06 Mon	7.71	7.78	7.675	7.71	564,948	###	71.5	71.5	###
2018-Aug-03 Fri	###	7.74	7.59	###	1,062,785	8,146,247	###	###	0.0
2018-Aug-02 Thu	###	###	7.57	###	604,078	###	41.3	41.3	0.0
2018-Aug-01 Wed	###	7.72	###	###			38.7	38.7	0.0
2018-Jul-31 Tue	7.7	7.7	7.59	###			###	###	0.0
2018-Jul-30 Mon	###	7.7	7.625	###	436,283	###	###	###	0.0
2018-Jul-27 Fri	###	###	###	###	1,276,729	0	75.2	75.2	0.0
2018-Jul-26 Thu	7.52	7.57	###	7.54	1,053,783	###	72.8	72.8	0.5
2018-Jul-25 Wed	7.55	7.58	7.49	7.5			###	###	0.5
2018-Jul-24 Tue	7.5	7.57	7.47	7.54			78.4	78.4	0.5
2018-Jul-23 Mon	###	###	7.455	7.48			18.9	18.9	0.5
2018-Jul-20 Fri	###	###	###	###	376,378	0	###	###	0.0
2018-Jul-19 Thu	###	7.7	###	###	801,546	3,085,952	30.6	30.6	0.0
2018-Jul-18 Wed	###	###	###	###			69.6	69.6	0.0
2018-Jul-17 Tue	7.7	###	7.58	###			###	###	0.0
2018-Jul-16 Mon	###	7.72	###	###			###	###	0.0
2018-Jul-13 Fri	###	###	###	###			81.1	81.1	0.0
2018-Jul-12 Thu	7.59	###	7.555	7.56			28.9	28.9	0.5
2018-Jul-11 Wed	7.57	###	7.52	7.54			###	###	0.5
2018-Jul-10 Tue	###	###	7.52	7.57			30.8	30.8	###
2018-Jul-09 Mon	###	###	7.54	7.54	936,346	3,530,024	###	###	0.5
2018-Jul-06 Fri	###	7.7	###	###	883,347	3,400,885	###	###	0.0
2018-Jul-05 Thu	###	###	###	###	491,779	0	32.1	32.1	0.0
2018-Jul-04 Wed	###	7.73	###	###	792,523	###	###	###	0.0
2018-Jul-03 Tue	###	7.72	###	###			68.7	68.7	0.0
2018-Jul-02 Mon	###	###	7.625	###	544,353	2,075,345	###	###	0.0
2018-Jun-29 Fri	7.8	7.8	###	###	1,124,854	###	16.1	16.1	0.0
2018-Jun-28 Thu	###	7.84	7.675	7.78	732,174	###	80.5	80.5	0.6
2018-Jun-27 Wed	7.74	7.85	###	###			31.0	31.0	0.0
2018-Jun-26 Tue	7.74	7.79	###	7.77	635,976	2,477,126	74.3	74.3	0.6
2018-Jun-25 Mon	7.79	7.8	###	7.75			34.4	34.4	###
2018-Jun-22 Fri	7.76	7.85	7.72	7.78	686,126	###	###	###	0.6
2018-Jun-21 Thu	7.79	7.81	7.73	7.76	1,442,241	###	###	###	0.6
2018-Jun-20 Wed	###	7.76	###	7.76			###	###	0.6
2018-Jun-19 Tue	###	###	7.57	###	842,678	###	###	###	0.0
2018-Jun-18 Mon	###	7.71	###	###	765,051	2,949,271	36.8	36.8	0.0
2018-Jun-15 Fri	###	7.755	###	7.71	1,232,287	###	68.4	68.4	###
2018-Jun-14 Thu	###	7.73	###	###			25.3	25.3	0.0
2018-Jun-13 Wed	7.75	7.78	###	###			###	###	0.0
2018-Jun-12 Tue	###	7.8	###	7.74			###	###	0.6
2018-Jun-08 Fri	###	7.72	###	###			78.1	78.1	0.0
2018-Jun-07 Thu	###	###	7.555	###			28.3	28.3	0.0
2018-Jun-06 Wed	###	7.71	###	###	1,280,659	4,936,940	70.9	70.9	0.0
2018-Jun-05 Tue	7.56	7.75	7.56	###	3,589,756	27,479,582	###	###	0.0
2018-Jun-04 Mon	7.52	7.53	7.445	7.51	738,623	###	31.9	31.9	###
2018-Jun-01 Fri	7.44	7.52	7.43	7.48	729,678	5,454,343	76.0	76.0	0.5
2018-May-31 Thu	7.52	7.54	###	7.45	1,870,084	###	24.8	24.8	0.5
2018-May-30 Wed	7.49	7.54	7.46	7.49			###	###	###
2018-May-29 Tue	###	###	7.49	7.5			###	###	0.5
2018-May-28 Mon	###	###	7.54	###			###	###	0.0
2018-May-25 Fri	7.74	7.77	7.7	7.73			###	###	0.6
2018-May-24 Thu	7.76	7.8	7.72	7.75			33.1	33.1	###
2018-May-23 Wed	7.81	7.83	7.71	7.8	996,125	###	###	###	0.6
2018-May-22 Tue	7.81	7.83	7.73	7.8			40.9	40.9	0.6
2018-May-21 Mon	###	7.84	7.58	7.81			###	###	0.6
2018-May-18 Fri	###	###	7.59	###	1,712,676	###	8.1	8.1	0.0
2018-May-17 Thu	###	8.2	7.79	7.87			9.5	9.5	0.6
2018-May-16 Wed	###	###	###	###			74.3	74.3	0.0
2018-May-15 Tue	###	###	###	###	1,256,887	0	32.8	32.8	0.0
2018-May-14 Mon	8	###	8	###			77.3	77.3	0.0
2018-May-11 Fri	7.84	8	7.84	###			###	###	0.0
2018-May-10 Thu	7.72	7.81	###	7.78	1,124,382	###	78.0	78.0	0.6
2018-May-09 Wed	###	7.76	###	7.71			75.2	75.2	###
2018-May-08 Tue	7.77	7.79	###	###	2,197,440	8,559,028	###	###	0.0
2018-May-07 Mon	7.82	7.85	7.75	7.76			31.1	31.1	0.6
2018-May-04 Fri	7.81	7.81	7.745	7.75			###	###	###
2018-May-03 Thu	7.85	7.86	7.78	7.82			###	###	0.6
2018-May-02 Wed	7.76	7.84	7.73	7.82			###	###	0.6
2018-May-01 Tue	7.74	###	###	7.75			###	###	###
2018-Apr-30 Mon	###	7.8	###	7.76			79.5	79.5	0.6
2018-Apr-27 Fri	###	7.685	###	###			###	###	0.0
2018-Apr-26 Thu	7.54	###	7.54	###			76.0	76.0	0.0
2018-Apr-24 Tue	7.57	###	7.53	7.58			69.5	69.5	###
2018-Apr-23 Mon	7.56	7.58	7.53	7.56	365,780	###	###	###	0.5
2018-Apr-20 Fri	7.57	7.58	7.52	7.55	291,321	2,199,473	36.0	36.0	###
2018-Apr-19 Thu	7.57	###	7.52	7.58			###	###	###
2018-Apr-18 Wed	7.5	7.56	7.49	7.5	835,380	###	68.2	68.2	0.5
2018-Apr-17 Tue	7.45	7.57	7.45	7.49	794,028	5,963,150	###	###	###
2018-Apr-16 Mon	7.49	7.49	7.4	7.46	731,258	###	35.0	35.0	0.5
2018-Apr-13 Fri	7.44	7.58	7.4	7.58	767,424	###	###	###	###
2018-Apr-12 Thu	7.47	7.47	###	7.43	653,055	###	###	###	###
2018-Apr-11 Wed	7.52	###	###	7.51			###	###	###
2018-Apr-10 Tue	7.42	7.48	7.4	7.47	650,951	4,843,075	###	###	###
2018-Apr-09 Mon	7.5	7.51	###	7.43	939,423	###	###	###	###
2018-Apr-06 Fri	7.48	7.54	###	7.51	2,013,020	7,589,085	72.0	72.0	###
2018-Apr-05 Thu	7.41	7.525	7.355	7.5	740,357	5,508,256	###	###	0.5
2018-Apr-04 Wed	###	7.4	###	###			###	###	0.0
2018-Apr-03 Tue	7.29	7.385	7.26	###	540,784	###	###	###	0.0
2018-Mar-29 Thu	7.41	7.425	###	###	562,779	###	###	###	0.0
2018-Mar-28 Wed	7.5	7.58	7.385	7.42			###	###	0.5
2018-Mar-27 Tue	7.48	7.53	7.41	7.51			69.6	69.6	###
2018-Mar-26 Mon	###	7.48	###	7.47			###	###	###
2018-Mar-23 Fri	7.53	7.56	###	7.41	885,054	###	22.0	22.0	###
2018-Mar-22 Thu	###	###	7.53	###			69.0	69.0	0.0
2018-Mar-21 Wed	###	7.72	###	###	888,876	###	###	###	0.0
2018-Mar-20 Tue	7.73	7.73	###	###			###	###	0.0
2018-Mar-19 Mon	7.71	7.74	###	###	512,988	###	39.5	39.5	0.0
2018-Mar-16 Fri	###	7.685	7.57	###	970,451	###	72.1	72.1	0.0
2018-Mar-15 Thu	###	###	7.59	###			35.5	35.5	0.0
2018-Mar-14 Wed	###	###	7.53	###	716,883	###	###	###	0.0
2018-Mar-13 Tue	7.75	7.82	###	###	780,554	###	###	###	0.0
2018-Mar-12 Mon	7.83	7.88	7.75	7.76			###	###	0.6
2018-Mar-09 Fri	7.73	###	###	7.76			68.8	68.8	0.6
2018-Mar-08 Thu	###	7.73	###	###	598,754	2,314,184	29.3	29.3	0.0
2018-Mar-07 Wed	###	###	7.59	###	968,945	3,677,146	###	###	0.0
2018-Mar-06 Tue	7.56	###	7.56	###			76.1	76.1	0.0
2018-Mar-05 Mon	7.42	7.56	7.42	7.5	647,283	4,848,149	83.2	83.2	0.5
2018-Mar-02 Fri	7.53	7.57	7.43	7.45	631,557	4,736,677	###	###	0.5
2018-Mar-01 Thu	###	###	7.51	7.57			39.7	39.7	###
2018-Feb-28 Wed	###	7.7	###	###			###	###	0.0
2018-Feb-27 Tue	7.79	7.82	###	###			###	###	0.0
2018-Feb-26 Mon	###	7.73	###	7.73			77.2	77.2	0.6
2018-Feb-23 Fri	7.53	###	7.51	7.59	579,373	2,175,545	72.1	72.1	0.5
2018-Feb-22 Thu	7.54	7.58	7.44	7.5	869,225	6,527,879	31.8	31.8	0.5
2018-Feb-21 Wed	7.42	###	###	7.5	1,402,044	0	###	###	0.5
2018-Feb-20 Tue	7.29	7.42	7.22	7.4	818,746	5,993,220	84.4	84.4	0.5
2018-Feb-19 Mon	###	###	7.24	7.28			###	###	0.5
2018-Feb-16 Fri	###	###	###	###			###	###	0.0
2018-Feb-15 Thu	###	###	###	###			###	###	0.0
2018-Feb-14 Wed	###	7.23	###	###			###	###	0.0
2018-Feb-13 Tue	###	7.2	###	###			28.2	28.2	0.0
2018-Feb-12 Mon	###	7.22	###	###	1,390,371	###	###	###	0.0
2018-Feb-09 Fri	7	###	###	###	968,353	0	72.7	72.7	0.0
2018-Feb-08 Thu	###	7.24	###	###	1,420,058	###	31.7	31.7	0.0
2018-Feb-07 Wed	###	7.23	###	###			###	###	0.0
2018-Feb-06 Tue	7.2	7.2	###	###			###	###	0.0
2018-Feb-05 Mon	7.48	7.48	7.25	7.29	1,941,641	14,300,185	27.2	27.2	###
2018-Feb-02 Fri	7.57	###	7.455	7.5			26.0	26.0	0.5
2018-Feb-01 Thu	7.59	###	###	7.58	2,651,227	0	###	###	###
2018-Jan-31 Wed	7.25	###	7.25	###			###	###	0.0
2018-Jan-30 Tue	7.4	7.41	7.25	7.27	796,946	###	27.1	27.1	###
2018-Jan-29 Mon	7.4	7.42	###	7.41	662,385	2,457,448	70.2	70.2	###
2018-Jan-25 Thu	7.5	7.52	###	###	958,546	###	###	###	0.0
2018-Jan-24 Wed	###	###	7.47	7.54	837,558	3,128,279	24.4	24.4	0.5
2018-Jan-23 Tue	7.58	7.58	7.44	7.5			23.3	23.3	0.5
2018-Jan-22 Mon	###	###	7.45	7.5	807,773	3,008,954	###	###	0.5
2018-Jan-19 Fri	7.54	7.58	7.47	7.56	1,417,524	###	###	###	0.5
2018-Jan-18 Thu	7.44	7.52	7.4	7.51			###	###	###
2018-Jan-17 Wed	###	7.4	7.29	###			###	###	0.0
2018-Jan-16 Tue	###	7.43	###	7.42	763,850	###	76.8	76.8	0.5
2018-Jan-15 Mon	7.43	7.43	###	###	1,439,720	5,348,559	29.3	29.3	0.0
2018-Jan-12 Fri	7.5	7.56	###	###	579,181	###	15.8	15.8	0.0
2018-Jan-11 Thu	7.46	###	7.41	7.45			###	###	0.5
2018-Jan-02 Tue	###	7.71	###	###			66.0	66.0	0.0
2017-Dec-29 Fri	7.73	7.74	###	###			###	###	0.0
2017-Dec-28 Thu	###	7.76	###	7.75	240,448	###	###	###	###
2017-Dec-27 Wed	7.73	7.76	###	###	553,552	2,147,781	###	###	0.0
2017-Dec-22 Fri	7.79	7.83	7.75	7.79			###	###	###
2017-Dec-21 Thu	7.7	7.83	7.7	7.78			###	###	0.6
2017-Dec-20 Wed	7.83	7.89	7.82	7.86	739,882	5,811,773	###	###	###
2017-Dec-19 Tue	7.84	7.88	7.8	7.87			###	###	0.6
2017-Dec-18 Mon	7.8	7.84	7.77	7.8	1,119,052	###	###	###	0.6
2017-Dec-15 Fri	7.89	###	7.71	7.73	2,228,853	8,592,228	###	###	0.6
2017-Dec-08 Fri	###	###	7.85	7.88	1,317,280	5,170,324	30.1	30.1	0.6
2017-Dec-07 Thu	###	###	7.86	7.88			32.8	32.8	0.6
2017-Dec-06 Wed	7.88	###	7.84	7.89			72.6	72.6	###
2017-Dec-05 Tue	###	###	7.88	###			39.7	39.7	0.0
2017-Dec-04 Mon	###	###	###	###			###	###	0.0
2017-Dec-01 Fri	###	###	7.88	7.89	986,540	###	###	###	###
2017-Nov-30 Thu	###	8	###	###	1,135,147	4,540,588	###	###	0.0
2017-Nov-29 Wed	8	###	###	8			66.1	66.1	###
2017-Nov-28 Tue	7.87	8	7.87	###	1,215,123	###	###	###	0.0
2017-Nov-27 Mon	###	###	###	###	926,270	0	33.3	33.3	0.0
2017-Nov-24 Fri	###	###	###	###			23.2	23.2	0.0
2017-Nov-23 Thu	8.27	8.28	###	8.24			###	###	0.6
2017-Nov-22 Wed	###	8.27	###	8.25			77.9	77.9	###
2017-Nov-21 Tue	###	###	8	###	1,023,928	###	###	###	0.0
2017-Nov-20 Mon	7.88	###	7.83	###	2,364,782	9,258,121	###	###	0.0
2017-Nov-17 Fri	###	###	###	###			###	###	0.0
2017-Nov-16 Thu	7.85	###	7.81	###	3,342,257	###	###	###	0.0
2017-Nov-15 Wed	7.58	###	7.58	8	4,807,342	18,219,826	94.8	94.8	###
2017-Nov-14 Tue	7.46	7.56	###	7.54			###	###	0.5
2017-Nov-13 Mon	7.43	7.5	7.4	7.45			###	###	0.5
2017-Nov-10 Fri	7.4	7.45	###	7.45	389,954	1,452,578	74.8	74.8	0.5
2017-Nov-09 Thu	7.45	7.45	###	7.41			27.8	27.8	###
2017-Nov-08 Wed	7.49	7.51	###	###			22.1	22.1	0.0
2017-Nov-07 Tue	7.5	###	7.46	7.55	846,988	###	###	###	###
2017-Nov-06 Mon	7.46	7.5	7.43	7.47			###	###	###
2017-Nov-03 Fri	7.42	###	7.4	7.45			68.4	68.4	0.5
2017-Nov-02 Thu	7.4	7.44	###	###	542,182	###	38.7	38.7	0.0
2017-Nov-01 Wed	###	7.42	###	###			64.7	64.7	0.0
2017-Oct-31 Tue	7.4	7.43	###	###	689,424	###	###	###	0.0
2017-Oct-30 Mon	###	7.42	###	7.41	625,971	2,322,352	76.1	76.1	###
2017-Oct-27 Fri	###	###	7.25	###			###	###	0.0
2017-Oct-26 Thu	7.28	###	7.25	###			77.5	77.5	0.0
2017-Oct-25 Wed	7.2	7.29	###	7.29			###	###	###
2017-Oct-24 Tue	###	7.245	###	7.2			76.4	76.4	0.5
2017-Oct-23 Mon	###	7.21	###	###	614,256	###	74.7	74.7	0.0
2017-Oct-20 Fri	###	###	###	###	550,889	0	69.4	69.4	0.0
2017-Oct-19 Thu	###	###	###	###			78.2	78.2	0.0
2017-Oct-18 Wed	###	###	###	###	740,840	0	###	###	0.0
2017-Oct-17 Tue	###	###	###	###			32.2	32.2	0.0
2017-Oct-16 Mon	###	###	###	###			###	###	0.0
2017-Oct-13 Fri	###	###	###	###			67.7	67.7	0.0
2017-Oct-12 Thu	6.88	###	6.855	6.89			###	###	0.5
2017-Oct-11 Wed	6.86	###	6.86	6.88	2,359,440	8,092,879	65.6	65.6	###
2017-Oct-10 Tue	6.85	###	6.85	6.86			65.7	65.7	0.5
2017-Oct-09 Mon	###	###	6.87	6.87	1,596,157	###	###	###	###
2017-Oct-06 Fri	###	###	6.855	###	2,283,644	7,827,189	22.0	22.0	0.0
2017-Oct-05 Thu	###	6.975	###	###	870,750	3,036,740	65.9	65.9	0.0
2017-Oct-04 Wed	###	###	###	###			26.5	26.5	0.0
2017-Oct-03 Tue	###	###	###	###	1,604,626	0	32.0	32.0	0.0
2017-Oct-02 Mon	7	###	###	###			###	###	0.0
2017-Sep-29 Fri	###	###	###	7			###	###	0.5
2017-Sep-28 Thu	###	7	###	###	520,473	1,821,655	67.2	67.2	0.0
2017-Sep-27 Wed	7	###	###	###	948,383	0	31.8	31.8	0.0
2017-Sep-26 Tue	###	7.025	###	###			###	###	0.0
2017-Sep-25 Mon	7	###	6.975	###			74.5	74.5	0.0
2017-Sep-22 Fri	###	###	###	###			30.5	30.5	0.0
2017-Sep-21 Thu	###	7.025	###	###	1,421,181	###	###	###	0.0
2017-Sep-20 Wed	7	###	###	###			###	###	0.0
2017-Sep-19 Tue	###	###	###	###	1,309,050	0	80.5	80.5	0.0
2017-Sep-18 Mon	6.81	6.985	6.79	###	1,086,325	###	88.6	88.6	0.0
2017-Sep-15 Fri	6.77	6.79	6.72	6.76			35.6	35.6	0.5
2017-Sep-14 Thu	6.76	6.8	6.75	6.77	615,854	###	###	###	###
2017-Sep-13 Wed	6.82	6.84	6.8	6.81			###	###	###
2017-Sep-12 Tue	6.77	6.87	6.76	6.83	696,886	4,749,278	###	###	0.5
2017-Sep-11 Mon	6.72	6.8	6.72	6.78			###	###	0.5
2017-Sep-08 Fri	6.74	6.76	###	6.72			###	###	0.5
2017-Sep-07 Thu	6.72	6.76	###	6.73	944,022	###	71.6	71.6	###
2017-Sep-06 Wed	###	6.71	6.59	6.7	1,111,884	7,394,028	79.9	79.9	0.5
2017-Sep-05 Tue	###	###	6.575	###	701,473	###	###	###	0.0
2017-Sep-04 Mon	###	###	6.56	###	680,486	###	###	###	0.0
2017-Sep-01 Fri	###	###	###	###	585,755	0	###	###	0.0
2017-Aug-31 Thu	###	###	###	###	832,744	0	###	###	0.0
2017-Aug-30 Wed	###	6.73	###	###			###	###	0.0
2017-Aug-29 Tue	6.74	6.75	###	###	1,033,374	###	17.6	17.6	0.0
2017-Aug-28 Mon	6.8	6.82	6.72	6.74			###	###	###
2017-Aug-25 Fri	6.78	6.82	6.75	6.8			68.8	68.8	0.5
2017-Aug-24 Thu	6.78	6.85	6.78	6.8			69.0	69.0	0.5
2017-Aug-23 Wed	6.85	6.89	###	6.81			32.9	32.9	###
2017-Aug-22 Tue	6.77	6.81	6.74	6.81	526,077	3,564,171	###	###	###
2017-Aug-21 Mon	6.71	6.76	###	6.74	723,025	2,443,824	###	###	###
2017-Aug-18 Fri	###	6.76	###	6.74	1,055,570	3,567,826	78.0	78.0	###
2017-Aug-17 Thu	6.74	6.81	###	6.74	2,729,279	###	67.8	67.8	###
2017-Aug-16 Wed	6.7	6.75	6.58	###	1,733,176	###	17.6	17.6	0.0
2017-Aug-15 Tue	6.72	6.74	###	###	963,343	###	19.2	19.2	0.0
2017-Aug-14 Mon	6.7	6.76	###	###			26.6	26.6	0.0
2017-Aug-11 Fri	###	###	###	###	674,285	0	74.8	74.8	0.0
2017-Aug-10 Thu	6.74	6.76	###	###	1,138,872	3,849,387	###	###	0.0
2017-Aug-09 Wed	###	6.73	###	6.7			75.6	75.6	0.5
2017-Aug-08 Tue	6.75	6.76	###	###	967,625	3,270,572	###	###	0.0
2017-Aug-07 Mon	6.77	6.77	###	6.72			23.3	23.3	0.5
2017-Aug-04 Fri	###	6.79	###	6.7			85.7	85.7	0.5
2017-Aug-03 Thu	6.57	6.645	6.57	###	882,147	5,828,786	###	###	0.0
2017-Aug-02 Wed	###	###	6.585	###			76.6	76.6	0.0
2017-Aug-01 Tue	6.58	###	6.56	###			69.8	69.8	0.0
2017-Jul-31 Mon	###	###	6.57	6.59	2,101,623	###	###	###	###
2017-Jul-28 Fri	###	###	6.56	###			###	###	0.0
2017-Jul-27 Thu	6.77	6.77	6.72	6.72			###	###	0.5
2017-Jul-26 Wed	###	###	6.73	6.75	1,381,287	###	12.6	12.6	0.5
2017-Jul-25 Tue	6.86	###	6.82	6.86	761,228	2,595,787	67.7	67.7	0.5
2017-Jul-24 Mon	6.82	6.84	6.75	6.81			34.1	34.1	###
2017-Jul-21 Fri	###	###	###	6.87	1,729,874	0	18.8	18.8	###
2017-Jul-20 Thu	6.85	###	6.79	###	1,470,258	4,991,525	86.4	86.4	0.0
2017-Jul-19 Wed	6.89	6.89	6.78	6.84	973,485	###	26.8	26.8	0.5
2017-Jul-18 Tue	6.86	6.86	6.8	6.84	1,311,356	###	###	###	0.5
2017-Jul-17 Mon	6.88	###	6.82	6.88			###	###	###
2017-Jul-14 Fri	###	###	6.875	###			###	###	0.0
2017-Jul-13 Thu	6.77	###	6.73	###			91.3	91.3	0.0
2017-Jul-12 Wed	6.78	6.79	6.7	6.7	783,073	5,281,827	23.8	23.8	0.5
2017-Jul-11 Tue	6.8	6.85	6.75	6.81			###	###	###
2017-Jul-10 Mon	6.77	###	6.77	6.84			###	###	0.5
2017-Jul-07 Fri	6.82	6.84	6.75	6.79			29.4	29.4	0.5
2017-Jul-06 Thu	###	###	6.82	6.89			32.7	32.7	0.5
2017-Jul-05 Wed	###	###	###	###	1,061,072	0	32.6	32.6	0.0
2017-Jul-04 Tue	###	###	###	###	1,297,579	0	###	###	0.0
2017-Jul-03 Mon	###	###	6.89	6.89	713,242	###	###	###	0.5
2017-Jun-30 Fri	###	###	###	###	934,354	0	20.8	20.8	0.0
2017-Jun-29 Thu	###	###	###	###			82.5	82.5	0.0
2017-Jun-28 Wed	6.89	###	6.83	6.89			###	###	0.5
2017-Jun-27 Tue	###	###	6.87	6.88	966,473	###	30.9	30.9	###
2017-Jun-26 Mon	###	7	6.87	###	1,334,055	9,251,671	24.3	24.3	0.0
2017-Jun-23 Fri	###	###	###	###			33.1	33.1	0.0
2017-Jun-22 Thu	###	7	###	###			###	###	0.0
2017-Jun-21 Wed	7	###	###	###			###	###	0.0
2017-Jun-20 Tue	###	###	###	###			30.1	30.1	0.0
2017-Jun-19 Mon	###	7.22	###	###	818,145	###	###	###	0.0
2017-Jun-16 Fri	###	7.25	###	###			###	###	0.0
2017-Jun-15 Thu	7.28	###	###	###			###	###	0.0
2017-Jun-14 Wed	###	###	###	7.28	2,242,374	0	###	###	0.5
2017-Jun-13 Tue	###	###	###	###	1,117,480	0	66.3	66.3	0.0
2017-Jun-09 Fri	###	###	###	###			###	###	0.0
2017-Jun-08 Thu	7.21	7.26	###	###	1,484,122	###	###	###	0.0
2017-Jun-07 Wed	###	7.23	###	7.21			80.0	80.0	###
2017-Jun-06 Tue	###	7.2	###	###			###	###	0.0
2017-Jun-05 Mon	###	7.24	###	###			###	###	0.0
2017-Jun-02 Fri	###	7.22	###	7.21	1,667,556	6,019,877	###	###	###
2017-Jun-01 Thu	###	###	###	###	1,286,281	0	###	###	0.0
2017-May-31 Wed	###	###	###	###			74.6	74.6	0.0
2017-May-30 Tue	###	###	###	7			31.0	31.0	0.5
2017-May-29 Mon	###	7.185	###	###	2,248,849	###	80.0	80.0	0.0
2017-May-26 Fri	###	###	###	###			23.2	23.2	0.0
2017-May-25 Thu	###	###	###	###			###	###	0.0
2017-May-24 Wed	###	###	###	###	2,896,975	0	###	###	0.0
2017-May-23 Tue	###	###	###	###			###	###	0.0
2017-May-22 Mon	###	###	###	###	1,538,557	0	75.2	75.2	0.0
2017-May-19 Fri	6.88	###	6.84	###	2,296,345	###	72.4	72.4	0.0
2017-May-18 Thu	###	###	6.56	6.88	3,362,954	11,030,489	93.4	93.4	###
2017-May-17 Wed	###	###	6.78	6.78			9.6	9.6	0.5
2017-May-16 Tue	6.87	###	6.81	6.84	1,205,254	4,103,889	###	###	0.5
2017-May-15 Mon	6.88	###	6.81	6.85	917,322	3,123,481	###	###	###
2017-May-12 Fri	###	7	6.85	6.85			16.6	16.6	###
2017-May-11 Thu	###	###	###	###	2,858,178	0	###	###	0.0
2017-May-10 Wed	###	###	6.88	###	1,979,454	6,809,321	31.7	31.7	0.0
2017-May-09 Tue	###	###	6.86	6.88			###	###	###
2017-May-08 Mon	6.88	6.89	6.82	6.86	1,589,976	10,899,285	###	###	0.5
2017-May-05 Fri	###	###	6.78	6.81	1,079,221	3,658,559	21.2	21.2	###
2017-May-04 Thu	6.88	###	6.82	###	1,434,289	4,890,925	###	###	0.0
2017-May-03 Wed	###	###	6.83	6.86			###	###	0.5
2017-May-02 Tue	###	###	6.85	###	1,557,942	5,335,951	###	###	0.0
2017-May-01 Mon	6.79	6.83	6.77	6.83	725,177	###	76.8	76.8	0.5
2017-Apr-28 Fri	###	6.79	###	6.77	1,010,982	3,432,283	###	###	###
2017-Apr-27 Thu	###	6.71	###	6.71			73.9	73.9	###
2017-Apr-26 Wed	###	6.7	###	###			77.5	77.5	0.0
2017-Apr-24 Mon	###	###	6.58	###			30.7	30.7	0.0
2017-Apr-21 Fri	6.57	###	6.55	###			###	###	0.0
2017-Apr-20 Thu	6.54	6.56	6.51	6.56	844,487	5,518,722	###	###	0.5
2017-Apr-19 Wed	6.52	6.56	6.47	6.54	2,388,249	15,559,442	73.0	73.0	0.5
2017-Apr-18 Tue	###	###	###	6.52	2,271,370	0	###	###	0.5
2017-Apr-13 Thu	###	###	###	###	4,239,647	0	###	###	0.0
2017-Apr-12 Wed	6.47	6.485	6.345	###	1,814,826	###	24.4	24.4	0.0
2017-Apr-11 Tue	6.43	6.48	6.41	6.45			72.0	72.0	###
2017-Apr-10 Mon	6.41	6.44	6.4	6.41			###	###	0.5
2017-Apr-07 Fri	6.5	6.5	6.375	6.4	1,430,782	9,210,659	###	###	0.5
2017-Apr-06 Thu	6.4	6.47	###	6.46	1,584,875	5,127,070	###	###	###
2017-Apr-05 Wed	6.45	6.49	6.385	6.4			###	###	0.5
2017-Apr-04 Tue	6.5	6.525	6.43	6.46			###	###	###
2017-Apr-03 Mon	6.51	###	6.5	6.53			74.8	74.8	###
2017-Mar-31 Fri	6.53	###	6.53	6.53			###	###	###
2017-Mar-30 Thu	6.59	###	###	6.59			69.2	69.2	###
2017-Mar-29 Wed	6.7	6.82	###	6.8	1,422,629	###	###	###	0.5
2017-Mar-28 Tue	###	6.71	6.59	6.7	1,493,481	9,931,648	###	###	0.5
2017-Mar-27 Mon	6.5	###	6.5	###	1,726,720	5,611,840	90.2	90.2	0.0
2017-Mar-24 Fri	###	6.7	###	###	2,361,179	7,909,949	72.7	72.7	0.0
2017-Mar-23 Thu	###	###	###	###	1,125,521	0	72.6	72.6	0.0
2017-Mar-22 Wed	###	###	6.56	###			###	###	0.0
2017-Mar-21 Tue	6.52	###	6.52	###			###	###	0.0
2017-Mar-20 Mon	6.58	###	6.53	6.56	990,070	3,232,578	33.0	33.0	0.5
2017-Mar-17 Fri	###	###	6.57	###			70.4	70.4	0.0
2017-Mar-16 Thu	###	###	6.55	6.59			20.9	20.9	###
2017-Mar-15 Wed	###	###	6.58	###	1,923,322	6,327,729	22.2	22.2	0.0
2017-Mar-14 Tue	###	6.74	###	###	1,373,025	###	###	###	0.0
2017-Mar-13 Mon	###	###	6.58	###	1,953,189	###	###	###	0.0
2017-Mar-10 Fri	6.53	###	6.5	###	1,816,942	###	###	###	0.0
2017-Mar-09 Thu	6.4	6.53	###	6.49			82.9	82.9	###
2017-Mar-08 Wed	6.45	6.45	###	6.42	1,284,582	4,142,776	###	###	0.5
2017-Mar-07 Tue	6.26	6.455	6.26	6.43			89.4	89.4	###
2017-Mar-06 Mon	###	6.325	6.26	6.29			34.4	34.4	###
2017-Mar-03 Fri	###	###	6.29	###	3,040,326	9,561,825	71.4	71.4	0.0
2017-Mar-02 Thu	6.25	###	###	###	1,441,788	0	82.6	82.6	0.0
2017-Mar-01 Wed	6.2	6.225	###	6.21			###	###	###
2017-Feb-28 Tue	###	###	###	###	1,278,520	0	###	###	0.0
2017-Feb-27 Mon	6.27	6.27	###	6.2			27.5	27.5	0.4
2017-Feb-24 Fri	6.23	6.285	###	6.27	1,018,479	3,200,570	79.2	79.2	0.4
2017-Feb-23 Thu	6.21	6.22	###	6.2			###	###	0.4
2017-Feb-22 Wed	###	6.22	###	###	1,176,850	###	###	###	0.0
2017-Feb-21 Tue	6.2	6.2	###	###			30.4	30.4	0.0
2017-Feb-20 Mon	6.23	6.24	###	###	1,049,555	###	30.5	30.5	0.0
2017-Feb-17 Fri	6.22	6.25	###	###			###	###	0.0
2017-Feb-16 Thu	6.25	6.25	###	###	1,806,677	###	###	###	0.0
2017-Feb-15 Wed	6.26	6.26	6.2	6.21			###	###	###
2017-Feb-14 Tue	###	###	###	###	945,875	0	70.9	70.9	0.0
2017-Feb-13 Mon	###	6.27	###	###			###	###	0.0
2017-Feb-10 Fri	###	6.2	###	###			###	###	0.0
2017-Feb-09 Thu	###	###	6.085	###	5,676,083	17,269,482	22.4	22.4	0.0
2017-Feb-08 Wed	###	6.21	###	###	1,189,257	3,692,642	###	###	0.0
2017-Feb-07 Tue	###	6.145	###	###	1,496,827	###	###	###	0.0
2017-Feb-06 Mon	###	###	###	###			###	###	0.0
2017-Feb-03 Fri	###	###	###	###	1,462,587	0	72.4	72.4	0.0
2017-Feb-02 Thu	###	###	###	###			77.2	77.2	0.0
2017-Feb-01 Wed	###	###	###	###			###	###	0.0
2017-Jan-31 Tue	###	###	###	###	1,428,372	0	###	###	0.0
2017-Jan-30 Mon	###	###	###	###			###	###	0.0
2017-Jan-27 Fri	###	###	###	###	982,628	0	###	###	0.0
2017-Jan-25 Wed	###	###	###	###			30.0	30.0	0.0
2017-Jan-24 Tue	###	###	###	###			70.0	70.0	0.0
2017-Jan-23 Mon	###	###	###	###			16.6	16.6	0.0
2017-Jan-20 Fri	6	###	###	###	631,676	0	###	###	0.0
2017-Jan-19 Thu	###	###	###	###			###	###	0.0
2017-Jan-18 Wed	###	###	###	###	946,055	0	76.8	76.8	0.0
2017-Jan-17 Tue	###	###	###	###			18.2	18.2	0.0
2017-Jan-16 Mon	###	###	###	###			###	###	0.0
2017-Jan-13 Fri	6.22	6.23	###	###			21.3	21.3	0.0
2017-Jan-12 Thu	6.22	6.25	6.175	###			###	###	0.0
2017-Jan-11 Wed	6.24	6.24	###	6.2	1,423,083	###	###	###	0.4
2017-Jan-10 Tue	6.25	6.28	###	###	804,027	2,524,644	23.6	23.6	0.0
2017-Jan-09 Mon	6.28	###	6.25	6.26			28.0	28.0	0.4
2017-Jan-06 Fri	###	###	###	6.22	650,258	0	###	###	0.4
2017-Jan-05 Thu	6.28	6.325	6.28	6.29	700,751	4,416,483	###	###	###
2017-Jan-04 Wed	6.28	###	6.21	6.28			73.5	73.5	0.4
2017-Jan-03 Tue	6.29	###	6.25	###			65.5	65.5	0.0
2016-Dec-30 Fri	6.23	6.29	6.21	6.24			###	###	0.4
2016-Dec-29 Thu	6.2	6.25	###	6.24			72.2	72.2	0.4
2016-Dec-28 Wed	6.23	###	6.22	6.28	704,674	###	72.9	72.9	0.4
2016-Dec-23 Fri	###	###	###	6.23	726,522	0	19.2	19.2	0.4
2016-Dec-22 Thu	6.27	6.29	###	6.29	867,689	2,728,881	###	###	###
2016-Dec-21 Wed	###	###	6.23	6.25			24.4	24.4	###
2016-Dec-20 Tue	6.28	###	6.2	6.22	1,568,857	4,863,456	23.5	23.5	0.4
2016-Dec-19 Mon	###	###	###	6.29			###	###	###
2016-Dec-16 Fri	6.28	6.28	###	###	2,251,687	###	15.7	15.7	0.0
2016-Dec-15 Thu	6.26	6.355	6.2	6.28	2,065,287	###	78.7	78.7	0.4
2016-Dec-14 Wed	###	###	5.87	###			92.9	92.9	0.0
2016-Dec-13 Tue	5.85	###	5.82	5.87			###	###	###
2016-Dec-12 Mon	###	###	5.83	5.83	1,691,288	###	18.9	18.9	###
2016-Dec-09 Fri	###	###	###	###			###	###	0.0
2016-Dec-08 Thu	###	###	###	###	1,398,272	0	27.1	27.1	0.0
2016-Dec-07 Wed	5.82	###	5.82	5.89	1,044,721	###	79.4	79.4	###
2016-Dec-06 Tue	###	###	5.77	5.83			###	###	###
2016-Dec-05 Mon	###	###	5.8	5.83			25.1	25.1	###
2016-Dec-02 Fri	###	###	5.89	5.89	890,388	###	40.3	40.3	###
2016-Dec-01 Thu	###	###	5.85	###			###	###	0.0
2016-Nov-30 Wed	###	###	5.86	5.86			###	###	0.4
2016-Nov-29 Tue	5.88	###	5.88	###	1,226,185	3,604,983	77.4	77.4	0.0
2016-Nov-28 Mon	###	###	###	5.87			###	###	###
2016-Nov-25 Fri	###	###	5.87	###	1,315,026	###	###	###	0.0
2016-Nov-24 Thu	###	###	5.87	5.87	1,526,077	###	###	###	###
2016-Nov-23 Wed	5.88	###	5.86	###			67.3	67.3	0.0
2016-Nov-22 Tue	5.84	###	5.83	5.87	1,453,154	4,235,943	70.3	70.3	###
2016-Nov-21 Mon	5.88	5.89	5.82	5.84			###	###	0.4
2016-Nov-18 Fri	5.83	###	5.79	###	1,904,088	###	84.3	84.3	0.0
2016-Nov-17 Thu	5.81	5.84	5.76	5.8			###	###	0.4
2016-Nov-16 Wed	###	###	5.83	5.86	2,971,983	###	29.3	29.3	0.4
2016-Nov-15 Tue	###	###	###	###	1,454,643	0	###	###	0.0
2016-Nov-14 Mon	###	###	6.055	###	1,054,745	3,193,240	32.4	32.4	0.0
2016-Nov-11 Fri	###	6.2	###	###	1,557,255	###	23.1	23.1	0.0
2016-Nov-10 Thu	###	###	###	###			###	###	0.0
2016-Nov-09 Wed	6.23	6.23	###	###			27.9	27.9	0.0
2016-Nov-08 Tue	6.4	6.4	###	###	1,327,273	4,247,273	###	###	0.0
2016-Nov-07 Mon	6.24	###	6.24	###			###	###	0.0
2016-Nov-04 Fri	6.25	###	6.2	6.25			###	###	###
2016-Nov-03 Thu	###	6.43	###	###	1,390,458	4,470,322	###	###	0.0
2016-Nov-02 Wed	6.4	6.4	###	###	1,188,771	###	41.9	41.9	0.0
2016-Nov-01 Tue	6.44	6.46	###	6.43	883,156	###	###	###	###
2016-Oct-31 Mon	6.4	6.44	###	6.44			###	###	0.5
2016-Oct-28 Fri	###	6.44	###	6.42	2,688,251	###	81.8	81.8	0.5
2016-Oct-27 Thu	6.44	6.49	###	###			###	###	0.0
2016-Oct-26 Wed	6.47	6.52	6.44	6.46			45.8	45.8	###
2016-Oct-25 Tue	6.55	###	6.485	6.56			69.0	69.0	0.5
2016-Oct-24 Mon	6.49	6.51	###	6.5			76.4	76.4	0.5
2016-Oct-21 Fri	6.5	6.54	6.45	6.52	948,478	###	###	###	0.5
2016-Oct-20 Thu	6.51	6.54	6.43	6.51	1,076,057	6,978,229	66.6	66.6	###
2016-Oct-19 Wed	6.41	6.47	6.41	6.45	918,876	###	73.6	73.6	###
2016-Oct-18 Tue	###	6.43	###	6.41			###	###	0.5
2016-Oct-17 Mon	6.52	6.54	6.4	6.4	1,435,876	###	24.8	24.8	0.5
2016-Oct-14 Fri	###	###	###	6.52	965,421	0	###	###	0.5
2016-Oct-13 Thu	6.59	###	6.58	###	1,849,883	###	###	###	0.0
2016-Oct-12 Wed	6.53	###	###	###	983,427	0	###	###	0.0
2016-Oct-11 Tue	###	###	6.57	6.58			24.9	24.9	0.5
2016-Oct-10 Mon	6.73	6.74	###	###			###	###	0.0
2016-Oct-07 Fri	6.75	6.75	###	6.7	916,550	3,093,356	###	###	0.5
2016-Oct-06 Thu	6.73	6.78	6.71	6.72			###	###	0.5
2016-Oct-05 Wed	###	6.75	###	6.71			###	###	###
2016-Oct-04 Tue	###	6.74	###	6.71	960,581	3,237,157	69.1	69.1	###
2016-Oct-03 Mon	###	6.74	###	6.71			83.0	83.0	###
2016-Sep-30 Fri	6.54	###	6.52	###			78.0	78.0	0.0
2016-Sep-29 Thu	###	###	###	6.58	856,776	0	###	###	0.5
2016-Sep-28 Wed	6.55	###	6.53	6.54			32.7	32.7	0.5
2016-Sep-27 Tue	6.55	6.57	6.51	6.53			###	###	###
2016-Sep-26 Mon	6.5	###	6.44	###	1,567,650	###	###	###	0.0
2016-Sep-23 Fri	6.48	6.56	6.42	6.53	1,650,082	###	###	###	###
2016-Sep-22 Thu	6.4	6.47	###	6.47			###	###	0.5
2016-Sep-21 Wed	6.24	###	6.24	###	1,563,546	###	###	###	0.0
2016-Sep-20 Tue	###	###	###	6.24	1,636,243	0	###	###	0.4
2016-Sep-19 Mon	###	###	6.25	6.26			###	###	0.4
2016-Sep-16 Fri	###	###	6.27	###			###	###	0.0
2016-Sep-15 Thu	6.23	6.28	###	6.28	1,482,746	4,655,822	###	###	0.4
2016-Sep-14 Wed	###	6.23	###	6.22			78.8	78.8	0.4
2016-Sep-13 Tue	6.25	6.25	###	###			###	###	0.0
2016-Sep-12 Mon	6.25	###	###	6.22	1,755,728	0	43.1	43.1	0.4
2016-Sep-09 Fri	6.29	###	6.23	###	1,338,758	###	78.0	78.0	0.0
2016-Sep-08 Thu	6.22	###	6.2	###	1,881,083	5,831,357	###	###	0.0
2016-Sep-07 Wed	6.22	###	###	6.27			73.2	73.2	0.4
2016-Sep-06 Tue	6.2	6.24	###	6.24	1,140,771	###	###	###	0.4
2016-Sep-05 Mon	6.2	6.27	6.2	6.23			72.4	72.4	0.4
2016-Sep-02 Fri	###	###	6.21	6.23	862,721	2,678,748	###	###	0.4
2016-Sep-01 Thu	6.41	6.44	###	###			26.7	26.7	0.0
2016-Aug-31 Wed	6.47	6.48	###	6.41			30.0	30.0	0.5
2016-Aug-30 Tue	6.55	6.56	6.47	6.47			23.2	23.2	0.5
2016-Aug-29 Mon	6.59	###	6.46	6.53	744,586	###	###	###	###
2016-Aug-26 Fri	6.58	###	6.52	###	787,184	###	###	###	0.0
2016-Aug-25 Thu	###	###	6.59	###	632,479	###	###	###	0.0
2016-Aug-24 Wed	###	###	6.555	###			79.7	79.7	0.0
2016-Aug-23 Tue	6.55	###	6.52	6.58	661,552	2,156,659	###	###	0.5
2016-Aug-22 Mon	6.52	6.57	6.48	6.51			###	###	###
2016-Aug-19 Fri	6.53	6.53	6.47	6.52	546,043	3,549,279	30.0	30.0	0.5
2016-Aug-18 Thu	6.55	6.55	6.47	6.51			###	###	###
2016-Aug-17 Wed	6.47	6.51	6.445	6.49	575,381	###	###	###	###
2016-Aug-16 Tue	6.51	6.52	6.45	6.47	733,943	4,759,620	###	###	0.5
2016-Aug-15 Mon	6.5	6.545	6.5	6.5	672,442	###	68.5	68.5	0.5
2016-Aug-12 Fri	6.5	6.53	6.48	6.51			###	###	###
2016-Aug-11 Thu	6.44	6.47	6.42	6.44	1,014,283	6,537,053	67.2	67.2	0.5
2016-Aug-10 Wed	6.47	6.48	6.4	6.42			###	###	0.5
2016-Aug-09 Tue	6.52	6.54	6.44	6.47			###	###	0.5
2016-Aug-08 Mon	6.58	6.59	6.48	6.51			###	###	###
2016-Aug-05 Fri	6.48	6.59	6.48	6.56	1,459,689	###	###	###	0.5
2016-Aug-04 Thu	6.5	6.54	6.45	6.47			###	###	0.5
2016-Aug-03 Wed	6.59	6.59	6.49	6.49	1,735,878	11,352,642	25.3	25.3	###
2016-Aug-02 Tue	6.7	6.7	###	###			###	###	0.0
2016-Aug-01 Mon	6.7	6.72	###	###	815,084	2,738,682	30.0	30.0	0.0
2016-Jul-29 Fri	###	###	###	###	983,422	0	###	###	0.0
2016-Jul-28 Thu	6.59	###	6.58	###			68.6	68.6	0.0
2016-Jul-27 Wed	###	###	6.56	6.56	1,115,688	3,659,456	###	###	0.5
2016-Jul-26 Tue	6.54	###	6.54	6.58			###	###	0.5
2016-Jul-25 Mon	6.59	###	6.54	6.55	1,530,477	5,004,659	###	###	0.5
2016-Jul-22 Fri	###	###	6.57	6.59	657,528	2,159,979	26.6	26.6	###
2016-Jul-21 Thu	###	6.7	###	###	1,630,959	###	###	###	0.0
2016-Jul-20 Wed	###	###	6.53	6.59			###	###	###
2016-Jul-19 Tue	###	6.76	###	###	957,220	###	###	###	0.0
2016-Jul-18 Mon	###	###	###	###	1,111,628	0	###	###	0.0
2016-Jul-15 Fri	###	###	6.56	6.59	1,265,727	4,151,584	###	###	###
2016-Jul-14 Thu	6.54	6.59	6.52	6.58	954,341	###	###	###	0.5
2016-Jul-13 Wed	6.5	6.57	6.47	6.49			31.6	31.6	###
2016-Jul-12 Tue	6.42	6.5	6.41	6.47	990,850	###	###	###	0.5
2016-Jul-11 Mon	###	6.47	###	6.41	850,048	###	67.4	67.4	0.5
2016-Jul-08 Fri	###	6.42	###	###			67.2	67.2	0.0
2016-Jul-07 Thu	###	6.44	###	6.41	1,518,643	###	71.2	71.2	0.5
2016-Jul-06 Wed	###	###	###	###	1,946,079	0	70.9	70.9	0.0
2016-Jul-05 Tue	###	###	###	###			39.9	39.9	0.0
2016-Jul-04 Mon	###	###	6.27	###	1,057,726	3,315,971	64.1	64.1	0.0
2016-Jul-01 Fri	###	6.44	6.28	###			29.5	29.5	0.0
2016-Jun-30 Thu	6.24	###	###	###			76.1	76.1	0.0
2016-Jun-29 Wed	###	6.25	###	6.23	1,754,250	###	###	###	0.4
2016-Jun-28 Tue	6	###	5.955	###	1,955,941	###	81.9	81.9	0.0
2016-Jun-27 Mon	###	###	###	###	1,288,325	0	26.8	26.8	0.0
2016-May-27 Fri	###	6.43	###	6.41	1,086,452	3,492,943	69.9	69.9	0.5
2016-May-26 Thu	###	###	6.29	###	1,612,877	###	###	###	0.0
2016-May-25 Wed	6.27	###	6.24	6.28	1,237,747	3,861,770	###	###	0.4
2016-May-24 Tue	6.2	6.22	###	6.2			74.6	74.6	0.4
2016-May-23 Mon	###	###	###	6.23	1,601,629	0	###	###	0.4
2016-May-20 Fri	6.26	###	6.25	###			###	###	0.0
2016-May-19 Thu	6.25	###	6.23	6.29			85.4	85.4	###
2016-May-18 Wed	###	###	6.22	6.23			###	###	0.4
2016-May-17 Tue	6.49	6.49	###	6.22			9.8	9.8	0.4
2016-May-16 Mon	###	6.48	###	6.41			77.0	77.0	0.5
2016-May-13 Fri	6.49	6.5	###	6.4	1,541,985	5,011,451	###	###	0.5
2016-May-12 Thu	6.5	6.5	6.4	6.46	710,959	4,585,685	###	###	###
2016-May-11 Wed	6.58	###	6.48	6.49	1,004,953	3,256,047	###	###	###
2016-May-10 Tue	6.49	###	6.41	6.48	936,376	3,001,085	###	###	0.5
2016-May-09 Mon	6.43	6.54	6.43	6.49	1,161,320	###	###	###	###
2016-May-06 Fri	6.4	6.47	###	6.45			68.2	68.2	###
2016-May-05 Thu	6.45	6.56	6.44	6.5	1,645,786	###	###	###	0.5
2016-May-04 Wed	###	###	6.46	6.47			###	###	0.5
2016-May-03 Tue	6.45	6.56	6.42	6.56			###	###	0.5
2016-May-02 Mon	###	6.41	###	6.4	1,477,254	###	###	###	0.5
2016-Apr-29 Fri	###	6.42	###	6.4	722,880	2,320,444	67.4	67.4	0.5
2016-Apr-28 Thu	###	6.44	###	###	885,389	2,850,952	69.8	69.8	0.0
2016-Apr-27 Wed	6.28	###	6.24	###	2,539,284	###	###	###	0.0
2016-Apr-26 Tue	6.21	6.27	6.2	6.23			###	###	0.4
2016-Apr-22 Fri	6.4	6.4	6.23	6.23	769,274	###	###	###	0.4
2016-Apr-21 Thu	###	###	6.27	###	982,475	3,080,059	###	###	0.0
2016-Apr-20 Wed	6.2	6.27	###	6.25			###	###	###
2016-Apr-19 Tue	###	6.2	###	###	4,192,857	12,997,856	37.0	37.0	0.0
2016-Apr-18 Mon	###	###	###	###	1,319,729	0	###	###	0.0
2016-Apr-15 Fri	###	###	###	###	866,526	0	19.6	19.6	0.0
2016-Apr-14 Thu	###	###	###	###	1,582,547	0	###	###	0.0
2016-Apr-13 Wed	###	###	###	###			29.1	29.1	0.0
2016-Apr-12 Tue	6	6.045	###	###			72.7	72.7	0.0
2016-Apr-11 Mon	###	###	###	###			22.0	22.0	0.0
2016-Apr-08 Fri	###	###	###	###	730,820	0	###	###	0.0
2016-Apr-07 Thu	###	###	###	###	663,877	0	24.6	24.6	0.0
2016-Apr-06 Wed	###	###	###	###	1,859,280	0	65.7	65.7	0.0
2016-Apr-05 Tue	6.2	6.245	###	###	886,253	2,767,324	40.1	40.1	0.0
2016-Apr-04 Mon	6.21	6.27	###	6.2	821,176	2,574,386	32.4	32.4	0.4
2016-Apr-01 Fri	6.27	###	6.22	6.24	954,721	2,969,182	34.7	34.7	0.4
2016-Mar-31 Thu	###	###	6.26	6.28	1,707,747	5,345,248	###	###	0.4
2016-Mar-30 Wed	6.26	###	6.24	6.27	1,743,841	5,440,783	###	###	0.4
2016-Mar-29 Tue	6.25	###	6.21	6.22			###	###	0.4
2016-Mar-24 Thu	###	6.29	###	6.29	1,662,025	###	###	###	###
2016-Mar-23 Wed	###	###	###	###			35.0	35.0	0.0
2016-Mar-22 Tue	6.41	6.45	###	6.2	1,986,749	###	11.5	11.5	0.4
2016-Mar-21 Mon	6.4	6.52	6.4	6.45	986,743	6,374,359	###	###	###
2016-Mar-18 Fri	6.49	6.49	6.42	6.47			33.1	33.1	0.5
2016-Mar-17 Thu	6.5	6.53	6.4	6.4			###	###	0.5
2016-Mar-16 Wed	6.45	6.49	6.41	6.48			###	###	0.5
2016-Mar-15 Tue	6.44	6.45	###	6.4			41.8	41.8	0.5
2016-Mar-14 Mon	6.45	6.5	6.42	6.48	1,090,057	###	78.6	78.6	0.5
2016-Mar-11 Fri	###	6.49	###	6.43			###	###	###
2016-Mar-10 Thu	6.4	6.42	###	###			28.7	28.7	0.0
2016-Mar-09 Wed	6.2	6.4	6.2	###			88.0	88.0	0.0
2016-Mar-08 Tue	6.27	###	###	6.24	5,810,849	0	40.4	40.4	0.4
2016-Mar-07 Mon	6.28	###	6.22	6.24	2,183,479	###	29.6	29.6	0.4
2016-Mar-04 Fri	###	6.42	6.24	6.25			###	###	###
2016-Mar-03 Thu	6.5	6.5	###	###	979,574	###	15.1	15.1	0.0
2016-Mar-02 Wed	6.47	6.49	6.4	6.43	549,745	###	28.4	28.4	###
2016-Mar-01 Tue	6.52	6.59	###	6.41			###	###	0.5
2016-Feb-29 Mon	6.52	###	6.49	6.53	826,659	###	69.5	69.5	###
2016-Feb-26 Fri	6.53	6.53	6.43	6.5			31.5	31.5	0.5
2016-Feb-25 Thu	6.56	###	6.5	6.51	3,044,649	###	35.3	35.3	###
2016-Feb-24 Wed	6.51	6.55	6.44	6.5	666,889	4,331,444	###	###	0.5
2016-Feb-23 Tue	6.53	6.59	6.49	6.51	590,725	3,863,341	###	###	###
2016-Feb-22 Mon	6.57	###	6.52	6.53			###	###	###
2016-Feb-19 Fri	6.58	###	6.55	6.56	972,729	3,185,687	###	###	0.5
2016-Feb-18 Thu	6.55	###	6.55	###	1,299,023	###	70.0	70.0	0.0
2016-Feb-17 Wed	6.5	6.53	###	6.5			###	###	0.5
2016-Feb-16 Tue	6.41	6.47	###	6.45			###	###	###
2016-Feb-15 Mon	###	6.4	###	6.4	837,625	###	74.1	74.1	0.5
2016-Feb-12 Fri	6.44	6.45	6.275	###			###	###	0.0
2016-Feb-11 Thu	6.44	6.47	###	6.46	984,842	###	66.2	66.2	###
2016-Feb-10 Wed	6.53	6.54	###	6.44	1,178,589	3,853,986	36.1	36.1	0.5
2016-Feb-09 Tue	6.49	6.55	6.44	6.49			###	###	###
2016-Feb-08 Mon	6.47	###	6.47	###	1,487,721	4,812,777	###	###	0.0
2016-Feb-05 Fri	6.49	6.53	6.45	6.5	1,567,279	10,171,640	###	###	0.5
2016-Feb-04 Thu	6.4	6.53	###	6.49	965,356	3,151,887	###	###	###
2016-Feb-03 Wed	###	6.43	###	###	1,676,850	5,391,072	82.4	82.4	0.0
2016-Feb-02 Tue	6.53	6.57	6.43	6.45			###	###	###
2016-Feb-01 Mon	6.55	###	6.55	6.56			73.0	73.0	0.5
2016-Jan-29 Fri	6.48	6.55	6.44	6.47			32.0	32.0	0.5
2016-Jan-28 Thu	6.52	6.57	6.43	6.53	912,924	###	###	###	###
2016-Jan-27 Wed	6.56	###	6.52	6.55			38.6	38.6	0.5
2016-Jan-25 Mon	6.58	###	6.54	###	821,779	###	###	###	0.0
2016-Jan-22 Fri	6.5	6.55	6.4	6.49			###	###	###
2016-Jan-21 Thu	6.49	6.57	6.4	6.46	1,977,074	12,821,324	###	###	###
2016-Jan-20 Wed	###	6.485	###	6.42	2,008,258	6,511,776	80.1	80.1	0.5
2016-Jan-19 Tue	###	6.49	###	6.42			###	###	0.5
2016-Jan-18 Mon	###	###	###	###			86.0	86.0	0.0
2016-Jan-15 Fri	###	6.24	###	###			###	###	0.0
2016-Jan-14 Thu	###	###	###	###			28.9	28.9	0.0
2016-Jan-13 Wed	###	###	###	6.29	760,026	0	###	###	###
2016-Jan-12 Tue	6.27	###	6.2	6.22			30.7	30.7	0.4
2016-Jan-11 Mon	6.26	6.27	###	6.26			72.5	72.5	0.4
2016-Jan-08 Fri	###	###	6.27	###			67.1	67.1	0.0
2016-Jan-07 Thu	6.51	6.52	###	###			###	###	0.0
2016-Jan-06 Wed	6.74	6.74	6.44	6.47			###	###	0.5
2016-Jan-05 Tue	6.7	6.7	###	###			###	###	0.0
2016-Jan-04 Mon	###	6.8	###	6.7			###	###	0.5
2015-Dec-31 Thu	###	6.74	###	###			24.9	24.9	0.0
2015-Dec-30 Wed	6.76	6.76	6.59	###			###	###	0.0
2015-Dec-29 Tue	###	###	###	###			###	###	0.0
2015-Dec-24 Thu	###	###	###	###			71.6	71.6	0.0
2015-Dec-23 Wed	###	###	6.29	###	1,005,687	3,162,885	27.0	27.0	0.0
2015-Dec-22 Tue	6.26	###	6.26	###	916,577	2,868,886	81.3	81.3	0.0
2015-Dec-21 Mon	6.28	###	6.21	6.24	815,029	###	###	###	0.4
2015-Dec-18 Fri	6.24	###	6.22	###	1,235,951	###	77.5	77.5	0.0
2015-Dec-17 Thu	###	###	###	###			###	###	0.0
2015-Dec-16 Wed	###	###	6.24	###			###	###	0.0
2015-Dec-15 Tue	###	###	6.26	###	1,682,428	###	74.8	74.8	0.0
2015-Dec-14 Mon	6.29	###	6.24	6.29	1,996,154	###	###	###	###
2015-Dec-11 Fri	###	###	6.27	###			30.9	30.9	0.0
2015-Dec-10 Thu	###	###	6.23	###			###	###	0.0
2015-Dec-09 Wed	###	###	###	###			###	###	0.0
2015-Dec-08 Tue	###	6.42	###	6.4	2,185,086	7,014,126	86.9	86.9	0.5
2015-Dec-07 Mon	###	###	6.29	###	1,679,944	5,283,423	###	###	0.0
2015-Dec-04 Fri	6.25	###	###	6.25	2,327,186	0	69.2	69.2	###
2015-Dec-03 Thu	###	###	6.28	###	1,183,850	3,717,289	###	###	0.0
2015-Dec-02 Wed	###	###	6.24	###	1,051,971	3,282,149	38.2	38.2	0.0
2015-Dec-01 Tue	6.29	6.4	6.25	###			###	###	0.0
2015-Nov-30 Mon	###	###	6.22	6.26			###	###	0.4
2015-Nov-27 Fri	###	###	6.26	###	892,183	###	###	###	0.0
2015-Nov-26 Thu	6.24	###	6.24	###	1,092,258	3,407,844	84.7	84.7	0.0
2015-Nov-25 Wed	###	###	6.21	6.25			20.4	20.4	###
2015-Nov-24 Tue	6.47	6.48	###	###	1,461,680	4,735,843	###	###	0.0
2015-Nov-23 Mon	###	6.5	###	6.47	1,715,481	###	87.2	87.2	0.5
2015-Nov-20 Fri	###	###	6.26	###			###	###	0.0
2015-Nov-19 Thu	###	###	6.24	6.29			###	###	###
2015-Nov-18 Wed	###	###	###	6.28	1,468,851	0	83.4	83.4	0.4
2015-Nov-17 Tue	###	6.28	###	6.22			67.3	67.3	0.4
2015-Nov-16 Mon	###	6.2	###	###			###	###	0.0
2015-Nov-13 Fri	###	###	###	###	1,334,446	0	###	###	0.0
2015-Nov-12 Thu	###	6.23	5.72	###	2,008,827	12,002,741	94.0	94.0	0.0
2015-Nov-11 Wed	###	###	###	###	1,184,272	0	###	###	0.0
2015-Nov-10 Tue	###	###	5.86	###			###	###	0.0
2015-Nov-09 Mon	###	###	###	###	973,870	0	82.2	82.2	0.0
2015-Nov-06 Fri	###	###	###	6			###	###	0.4
2015-Nov-05 Thu	6	###	###	###			###	###	0.0
2015-Nov-04 Wed	6	###	###	###			###	###	0.0
2015-Nov-03 Tue	###	###	5.84	###	1,097,055	###	###	###	0.0
2015-Nov-02 Mon	###	###	5.84	5.84			###	###	0.4
2015-Oct-30 Fri	5.78	###	5.76	###			85.6	85.6	0.0
2015-Oct-29 Thu	###	###	5.79	5.82	1,030,076	2,982,070	###	###	0.4
2015-Oct-28 Wed	###	###	###	###			###	###	0.0
2015-Oct-27 Tue	5.87	###	5.82	###			###	###	0.0
2015-Oct-26 Mon	5.77	5.88	5.75	5.82	1,198,143	###	82.2	82.2	0.4
2015-Oct-23 Fri	###	5.745	###	5.74	1,093,026	###	###	###	0.4
2015-Oct-22 Thu	5.53	5.59	5.47	5.57	753,987	4,169,548	74.1	74.1	0.4
2015-Oct-21 Wed	5.51	5.55	5.475	5.51			64.6	64.6	###
2015-Oct-20 Tue	5.52	5.58	5.51	5.54			76.3	76.3	0.4
2015-Oct-19 Mon	###	###	5.53	5.54			25.7	25.7	0.4
2015-Oct-16 Fri	5.58	###	5.53	###	910,422	###	73.6	73.6	0.0
2015-Oct-15 Thu	5.5	5.5	5.42	5.5			64.6	64.6	0.4
2015-Oct-14 Wed	###	5.49	###	5.45	1,637,249	4,494,248	78.4	78.4	###
2015-Oct-13 Tue	5.5	5.52	5.43	5.45	1,452,147	###	28.6	28.6	###
2015-Oct-12 Mon	5.48	5.57	5.48	5.53			78.2	78.2	###
2015-Oct-09 Fri	5.5	5.54	5.45	5.5	1,391,546	7,646,545	67.3	67.3	0.4
2015-Oct-08 Thu	5.5	5.5	5.43	5.45	1,249,352	###	###	###	###
2015-Oct-07 Wed	5.49	5.51	###	5.42	1,829,283	5,039,674	20.7	20.7	0.4
2015-Oct-06 Tue	5.51	5.55	5.45	5.47	2,323,189	###	30.6	30.6	###
2015-Oct-05 Mon	5.42	5.51	5.4	5.5	829,487	4,524,851	###	###	0.4
2015-Oct-02 Fri	###	5.46	###	5.43			###	###	0.4
2015-Oct-01 Thu	###	5.47	###	5.46			###	###	###
2015-Sep-30 Wed	5.27	###	5.27	###	1,315,557	###	74.9	74.9	0.0
2015-Sep-29 Tue	###	###	###	###			35.0	35.0	0.0
2015-Sep-28 Mon	###	5.48	###	5.47	1,822,526	4,993,721	77.5	77.5	###
2015-Sep-25 Fri	5.52	5.52	###	5.41			16.3	16.3	###
2015-Sep-24 Thu	###	5.5	###	5.49			82.8	82.8	0.4
2015-Sep-23 Wed	###	###	5.29	###	2,154,726	5,699,250	###	###	0.0
2015-Sep-22 Tue	5.4	5.46	###	###	2,378,678	###	32.4	32.4	0.0
2015-Sep-21 Mon	5.44	5.48	###	###			###	###	0.0
2015-Sep-18 Fri	5.56	###	5.5	5.56	2,318,641	###	###	###	0.4
2015-Sep-17 Thu	###	###	5.49	5.56			28.4	28.4	0.4
2015-Sep-16 Wed	5.54	5.55	5.48	5.54			64.6	64.6	0.4
2015-Sep-15 Tue	5.55	5.56	5.44	5.45			20.6	20.6	###
2015-Sep-14 Mon	5.57	###	5.52	5.54			###	###	0.4
2015-Sep-11 Fri	5.51	5.59	5.51	5.52	1,233,575	6,846,341	72.6	72.6	0.4
2015-Sep-10 Thu	5.5	5.59	5.48	5.55			###	###	###
2015-Sep-09 Wed	5.57	###	5.54	###	3,728,520	###	71.4	71.4	0.0
2015-Sep-08 Tue	5.52	5.56	5.5	5.55	4,301,620	23,787,958	67.9	67.9	###
2015-Sep-07 Mon	5.54	5.55	5.44	5.49			27.6	27.6	0.4
2015-Sep-04 Fri	5.52	5.58	5.46	5.55	1,373,150	7,579,787	###	###	###
2015-Sep-03 Thu	###	###	5.44	5.52	2,259,858	###	###	###	0.4
2015-Sep-02 Wed	5.48	###	5.44	###	2,360,249	6,419,877	84.3	84.3	0.0
2015-Sep-01 Tue	###	###	5.53	5.57	1,810,841	5,006,975	###	###	0.4
2015-Aug-31 Mon	###	###	5.58	###	2,102,782	###	###	###	0.0
2015-Aug-28 Fri	###	###	5.53	###			###	###	0.0
2015-Aug-27 Thu	5.58	###	5.54	5.57			###	###	0.4
2015-Aug-26 Wed	5.42	5.55	5.41	5.55			76.0	76.0	###
2015-Aug-25 Tue	###	###	###	5.53			###	###	###
2015-Aug-24 Mon	5.52	5.52	5.425	5.47			###	###	###
2015-Aug-21 Fri	###	###	5.56	###			###	###	0.0
2015-Aug-20 Thu	###	5.75	###	5.7			79.1	79.1	0.4
2015-Aug-19 Wed	5.71	5.75	###	5.75	1,115,770	###	76.9	76.9	###
2015-Aug-18 Tue	5.82	5.83	###	5.7			19.8	19.8	0.4
2015-Aug-17 Mon	5.8	5.89	5.75	5.76			30.8	30.8	###
2015-Aug-14 Fri	5.76	5.84	5.74	5.75			33.1	33.1	###
2015-Aug-13 Thu	5.79	5.82	###	5.8			###	###	0.4
2015-Aug-12 Wed	5.85	5.89	5.79	5.79	1,688,186	###	35.1	35.1	###
2015-Aug-11 Tue	###	###	5.83	5.86	1,125,627	###	###	###	0.4
2015-Aug-10 Mon	###	###	5.84	5.88			###	###	0.4
2015-Aug-07 Fri	5.89	###	5.85	5.89	1,050,022	###	79.1	79.1	###
2015-Aug-06 Thu	###	###	###	###	764,589	0	###	###	0.0
2015-Aug-05 Wed	###	###	###	###	563,354	0	###	###	0.0
2015-Aug-04 Tue	###	###	###	###	1,077,058	0	###	###	0.0
2015-Aug-03 Mon	###	###	###	###			29.2	29.2	0.0
2015-Jul-31 Fri	###	###	###	###	3,475,387	0	75.7	75.7	0.0
2015-Jul-30 Thu	###	###	###	###	1,737,847	0	84.8	84.8	0.0
2015-Jul-29 Wed	5.84	###	5.83	###	1,035,157	3,017,482	83.4	83.4	0.0
2015-Jul-28 Tue	5.79	5.845	5.73	5.82			###	###	0.4
2015-Jul-27 Mon	5.81	###	5.8	###			84.5	84.5	0.0
2015-Jul-24 Fri	5.8	5.87	5.78	5.86			###	###	0.4
2015-Jul-23 Thu	5.84	5.88	5.83	5.85			73.4	73.4	0.4
2015-Jul-22 Wed	5.85	5.85	5.82	5.84	3,128,950	18,257,423	###	###	0.4
2015-Jul-21 Tue	5.82	5.86	5.76	5.85			75.3	75.3	0.4
2015-Jul-20 Mon	5.81	5.81	5.75	5.8			32.4	32.4	0.4
2015-Jul-17 Fri	5.84	5.84	5.74	5.78	1,197,742	6,934,926	###	###	0.4
2015-Jul-16 Thu	5.81	5.82	5.74	5.81			76.1	76.1	###
2015-Jul-15 Wed	5.7	5.77	###	5.75			72.2	72.2	###
2015-Jul-14 Tue	###	5.71	###	###			68.9	68.9	0.0
2015-Jul-13 Mon	5.55	###	5.55	5.58			77.9	77.9	0.4
2015-Jul-10 Fri	###	###	5.57	5.58			27.7	27.7	0.4
2015-Jul-09 Thu	###	###	5.58	###	1,795,541	5,009,559	###	###	0.0
2015-Jul-08 Wed	5.8	5.85	5.7	5.7	1,632,684	9,428,750	26.0	26.0	0.4
2015-Jul-07 Tue	5.81	5.87	5.77	5.82	1,715,074	###	66.1	66.1	0.4
2015-Jul-06 Mon	5.75	5.8	5.72	5.76	1,008,149	###	###	###	###
2015-Jul-03 Fri	5.85	5.89	###	5.84	2,392,382	###	38.2	38.2	0.4
2015-Jul-02 Thu	5.77	###	5.77	###	1,842,845	###	###	###	0.0
2015-Jul-01 Wed	5.72	5.81	5.72	5.79	1,567,980	###	71.6	71.6	###
2015-Jun-30 Tue	###	5.74	###	5.72	1,661,226	###	65.3	65.3	0.4
2015-Jun-29 Mon	5.78	5.81	5.71	5.72	1,580,380	9,102,988	###	###	0.4
2015-Jun-26 Fri	5.84	5.85	5.8	5.82			###	###	0.4
2015-Jun-25 Thu	5.89	5.89	5.82	5.83			###	###	###
2015-Jun-24 Wed	###	###	5.87	5.89			27.7	27.7	###
2015-Jun-23 Tue	5.83	###	5.81	###			85.3	85.3	0.0
2015-Jun-22 Mon	5.8	5.82	5.78	5.81	982,970	5,701,226	74.5	74.5	###
2015-Jun-19 Fri	5.86	###	5.79	5.8	1,723,145	###	###	###	0.4
2015-Jun-18 Thu	5.82	5.855	5.8	5.81			###	###	###
2015-Jun-17 Wed	5.87	5.88	5.8	5.86			###	###	0.4
2015-Jun-16 Tue	5.85	5.86	5.8	5.82	1,602,273	9,341,251	31.0	31.0	0.4
2015-Jun-15 Mon	5.85	5.86	5.81	5.84			###	###	0.4
2015-Jun-12 Fri	5.83	5.85	5.8	5.82	1,244,925	7,251,688	28.0	28.0	0.4
2015-Jun-11 Thu	5.78	5.85	5.76	5.83			75.4	75.4	###
2015-Jun-10 Wed	5.82	5.82	###	5.76	1,580,545	4,599,385	###	###	###
2015-Jun-09 Tue	5.75	5.78	5.7	5.71			###	###	0.4
2015-Jun-05 Fri	5.79	5.79	###	5.74	1,839,187	5,324,446	22.3	22.3	0.4
2015-Jun-04 Thu	5.75	5.79	###	5.75			80.3	80.3	###
2015-Jun-03 Wed	5.75	5.77	5.7	5.73	2,151,288	###	36.9	36.9	###
2015-Jun-02 Tue	5.85	5.86	5.75	5.79	1,604,448	9,313,820	34.4	34.4	###
2015-Jun-01 Mon	5.89	5.89	5.75	5.86	2,230,776	###	###	###	0.4
2015-May-29 Fri	5.79	5.89	5.79	5.87			###	###	###
2015-May-28 Thu	5.85	5.85	5.74	5.75	2,139,972	###	16.9	16.9	###
2015-May-27 Wed	5.75	5.85	5.71	5.81	1,583,844	###	###	###	###
2015-May-26 Tue	###	###	5.86	5.86	1,483,459	###	###	###	0.4
2015-May-25 Mon	5.86	###	5.85	###	1,162,855	3,401,350	82.5	82.5	0.0
2015-May-22 Fri	5.89	###	5.86	5.86	1,009,942	###	###	###	0.4
2015-May-21 Thu	5.88	###	5.84	5.85	3,294,723	###	26.1	26.1	0.4
2015-May-20 Wed	###	###	5.87	###			###	###	0.0
2015-May-19 Tue	###	6.2	###	###			###	###	0.0
2015-May-18 Mon	6.4	6.44	###	###			###	###	0.0
2015-May-15 Fri	6.45	6.55	6.45	6.55			###	###	0.5
2015-May-14 Thu	6.4	6.44	###	###			###	###	0.0
2015-May-13 Wed	6.49	6.5	6.4	6.48			27.5	27.5	0.5
2015-May-12 Tue	###	6.5	###	6.49	1,068,155	###	89.6	89.6	###
2015-May-11 Mon	###	6.43	###	###	1,422,953	###	36.2	36.2	0.0
2015-May-08 Fri	6.25	###	6.25	###			###	###	0.0
2015-May-07 Thu	6.22	###	###	###			83.4	83.4	0.0
2015-May-06 Wed	###	###	6.26	6.29	1,212,025	###	28.7	28.7	###
2015-May-05 Tue	###	###	6.4	6.45			###	###	###
2015-May-04 Mon	6.58	6.59	###	6.51			17.8	17.8	###
2015-May-01 Fri	###	6.47	6.27	6.43	740,226	###	69.5	69.5	###
2015-Apr-30 Thu	###	6.41	6.26	###			26.9	26.9	0.0
2015-Apr-29 Wed	6.53	6.58	6.4	6.4	1,235,445	###	19.4	19.4	0.5
2015-Apr-28 Tue	6.74	6.78	6.52	6.53	1,463,125	9,729,781	###	###	###
2015-Apr-27 Mon	6.72	6.88	6.72	6.73	1,348,577	9,170,323	68.3	68.3	###
2015-Apr-24 Fri	6.55	6.74	6.53	6.71			85.2	85.2	###
2015-Apr-23 Thu	6.47	6.52	###	6.5	1,093,953	3,566,286	76.2	76.2	0.5
2015-Apr-22 Wed	6.57	###	6.48	6.53			###	###	###
2015-Apr-21 Tue	6.51	6.57	6.46	6.53	1,170,545	###	74.9	74.9	###
2015-Apr-20 Mon	6.45	6.47	###	6.42			###	###	0.5
2015-Apr-17 Fri	6.47	6.52	6.4	6.42	905,978	###	31.6	31.6	0.5
2015-Apr-16 Thu	6.55	6.55	6.41	6.45	831,681	###	###	###	###
2015-Apr-15 Wed	6.49	6.52	6.43	6.46			32.1	32.1	###
2015-Apr-14 Tue	6.49	6.53	6.46	6.48	1,234,284	8,016,674	31.1	31.1	0.5
2015-Apr-13 Mon	6.53	6.55	6.47	6.52			35.5	35.5	0.5
2015-Apr-10 Fri	6.53	6.55	6.49	6.52	669,125	###	###	###	0.5
2015-Apr-09 Thu	6.53	6.55	6.49	6.51			###	###	###
2015-Apr-08 Wed	6.55	6.59	6.44	6.5	1,000,841	6,520,479	###	###	0.5
2015-Apr-07 Tue	6.58	###	6.48	6.51	881,378	###	28.0	28.0	###
2015-Apr-02 Thu	###	6.51	###	6.51			###	###	###
2015-Apr-01 Wed	###	6.41	###	###			23.5	23.5	0.0
2015-Mar-31 Tue	###	6.44	6.27	6.4			###	###	0.5
2015-Mar-30 Mon	6.2	6.25	###	6.22			79.3	79.3	0.4
2015-Mar-27 Fri	6.2	6.29	###	6.26			73.4	73.4	0.4
2015-Mar-26 Thu	6.2	6.25	###	###			###	###	0.0
2015-Mar-25 Wed	###	###	6.26	###			###	###	0.0
2015-Mar-24 Tue	###	###	6.27	###			###	###	0.0
2015-Mar-23 Mon	6.24	###	6.22	6.27	1,459,271	###	###	###	0.4
2015-Mar-20 Fri	6.25	###	###	6.23			###	###	0.4
2015-Mar-19 Thu	###	6.2	###	###			###	###	0.0
2015-Mar-18 Wed	###	###	###	###			11.3	11.3	0.0
2015-Mar-17 Tue	###	###	6.25	###			77.1	77.1	0.0
2015-Mar-16 Mon	6.22	6.23	###	6.22			72.5	72.5	0.4
2015-Mar-13 Fri	6.22	6.23	6.125	6.22			###	###	0.4
2015-Mar-12 Thu	###	6.26	###	6.22	1,523,943	4,769,941	###	###	0.4
2015-Mar-11 Wed	###	###	###	###	1,192,180	0	###	###	0.0
2015-Mar-10 Tue	###	###	###	###			###	###	0.0
2015-Mar-09 Mon	6.22	6.27	###	###			###	###	0.0
2015-Mar-06 Fri	###	6.255	###	6.25	1,290,825	4,037,055	###	###	###
2015-Mar-05 Thu	6.26	6.26	###	###	1,333,973	###	###	###	0.0
2015-Mar-04 Wed	###	###	6.22	6.23	1,260,357	###	25.2	25.2	0.4
2015-Mar-03 Tue	###	###	6.24	6.28	1,455,654	4,541,640	26.1	26.1	0.4
2015-Mar-02 Mon	6.21	6.27	6.21	6.24	1,620,377	10,111,152	73.9	73.9	0.4
2015-Feb-27 Fri	6.24	6.26	###	###			20.4	20.4	0.0
2015-Feb-26 Thu	###	###	###	###			###	###	0.0
2015-Feb-25 Wed	###	###	###	###	1,540,774	0	###	###	0.0
2015-Feb-24 Tue	###	###	###	###	893,671	0	24.1	24.1	0.0
2015-Feb-23 Mon	###	###	###	###			29.7	29.7	0.0
2015-Feb-20 Fri	###	###	###	###			###	###	0.0
2015-Feb-19 Thu	###	###	###	###			###	###	0.0
2015-Feb-18 Wed	###	###	###	###	1,084,287	0	###	###	0.0
2015-Feb-17 Tue	###	###	###	###			25.6	25.6	0.0
2015-Feb-16 Mon	###	###	###	###			###	###	0.0
2015-Feb-13 Fri	###	###	###	###	1,317,926	0	###	###	0.0
2015-Feb-12 Thu	6.2	6.2	###	###			###	###	0.0
2015-Feb-11 Wed	###	6.22	###	###	1,198,175	3,726,324	###	###	0.0
2015-Feb-10 Tue	###	###	###	###			72.8	72.8	0.0
2015-Feb-09 Mon	###	###	###	###	1,301,077	0	###	###	0.0
2015-Feb-06 Fri	###	###	###	###	1,705,155	0	###	###	0.0
2015-Feb-05 Thu	###	###	###	###			73.0	73.0	0.0
2015-Feb-04 Wed	6.2	6.22	###	###	1,319,171	4,102,621	12.1	12.1	0.0
2015-Feb-03 Tue	###	###	6	###			63.3	63.3	0.0
2015-Feb-02 Mon	###	###	###	###	1,156,081	0	###	###	0.0
2015-Jan-30 Fri	###	###	###	###			###	###	0.0
2015-Jan-29 Thu	6	###	###	###			25.5	25.5	0.0
2015-Jan-28 Wed	###	###	###	6			18.3	18.3	0.4
2015-Jan-27 Tue	###	###	###	###			###	###	0.0
2015-Jan-23 Fri	###	###	5.83	###	848,325	###	###	###	0.0
2015-Jan-22 Thu	5.81	5.85	5.78	5.8	704,579	4,097,126	33.3	33.3	0.4
2015-Jan-21 Wed	5.75	5.83	5.72	5.8			74.6	74.6	0.4
2015-Jan-20 Tue	###	5.75	###	###			###	###	0.0
2015-Jan-19 Mon	5.71	5.79	###	5.71	1,182,229	3,422,552	###	###	0.4
2015-Jan-16 Fri	5.72	5.78	###	###	1,443,859	4,172,752	###	###	0.0
2015-Jan-15 Thu	5.82	5.82	5.72	5.78			23.8	23.8	0.4
2015-Jan-14 Wed	5.8	5.8	5.71	5.76			30.6	30.6	###
2015-Jan-13 Tue	5.8	5.83	5.76	5.8	501,947	2,908,782	###	###	0.4
2015-Jan-12 Mon	5.8	5.83	###	5.8			74.8	74.8	0.4
2015-Jan-09 Fri	5.86	5.89	5.81	5.88	493,388	###	68.2	68.2	0.4
2015-Jan-08 Thu	5.82	###	5.79	5.86	853,228	###	80.2	80.2	0.4
2015-Jan-07 Wed	5.77	5.83	5.72	5.77			###	###	0.4
2015-Jan-06 Tue	5.8	5.86	5.73	5.74	560,042	3,245,443	23.8	23.8	0.4
2015-Jan-05 Mon	5.76	###	5.76	5.86			###	###	0.4
2015-Jan-02 Fri	5.81	5.88	5.8	5.84	353,686	2,065,526	###	###	0.4
2014-Dec-31 Wed	5.82	5.84	5.77	5.8			24.5	24.5	0.4
2014-Dec-30 Tue	###	###	5.8	5.8			10.2	10.2	0.4
2014-Dec-29 Mon	5.85	###	5.82	###			###	###	0.0
2014-Dec-24 Wed	###	###	5.81	5.83			###	###	###
2014-Dec-23 Tue	5.88	###	5.86	5.87			###	###	###
2014-Dec-22 Mon	5.78	5.87	5.78	5.86			###	###	0.4
2014-Dec-19 Fri	5.79	5.83	5.72	5.77	1,518,225	8,767,749	22.0	22.0	0.4
2014-Dec-18 Thu	5.71	###	5.7	5.74			68.7	68.7	0.4
2014-Dec-17 Wed	5.73	5.76	###	5.72			###	###	0.4
2014-Dec-16 Tue	###	###	###	5.77			###	###	0.4
2014-Dec-15 Mon	###	5.71	###	###	925,958	###	###	###	0.0
2014-Dec-12 Fri	5.77	5.825	5.71	5.73			25.2	25.2	###
2014-Dec-11 Thu	5.82	###	5.8	5.88	1,115,280	###	###	###	0.4
2014-Dec-10 Wed	5.82	###	5.74	5.89			81.2	81.2	###
2014-Dec-09 Tue	###	###	5.8	5.81			23.9	23.9	###
2014-Dec-08 Mon	###	###	###	###			76.9	76.9	0.0
2014-Dec-05 Fri	###	###	5.86	###	982,045	###	76.0	76.0	0.0
2014-Dec-04 Thu	5.87	###	5.85	###	1,082,053	###	77.9	77.9	0.0
2014-Dec-03 Wed	###	###	###	###			92.2	92.2	0.0
2014-Dec-02 Tue	###	5.79	###	5.77			###	###	0.4
2014-Dec-01 Mon	5.71	5.74	###	###			###	###	0.0
2014-Nov-28 Fri	5.81	5.81	5.7	5.71			###	###	0.4
2014-Nov-27 Thu	5.79	5.8	5.74	5.79			###	###	###
2014-Nov-26 Wed	5.7	5.83	5.7	5.83			###	###	###
2014-Nov-25 Tue	5.57	###	5.57	###	1,755,947	###	89.5	89.5	0.0
2014-Nov-24 Mon	5.74	5.85	5.74	5.82	929,174	###	###	###	0.4
2014-Nov-21 Fri	5.82	5.84	5.7	5.7	1,142,977	6,594,977	15.9	15.9	0.4
2014-Nov-20 Thu	5.75	5.88	5.75	5.85	1,495,973	8,699,082	88.9	88.9	0.4
2014-Nov-19 Wed	5.8	5.87	5.78	5.84			###	###	0.4
2014-Nov-18 Tue	5.81	5.88	5.77	5.85			###	###	0.4
2014-Nov-17 Mon	5.82	5.84	5.74	5.82			###	###	0.4
2014-Nov-14 Fri	###	5.84	###	5.78	1,541,041	###	86.9	86.9	0.4
2014-Nov-13 Thu	###	###	5.53	###	2,055,645	5,683,858	81.1	81.1	0.0
2014-Nov-12 Wed	###	###	5.53	5.59			###	###	###
2014-Nov-11 Tue	5.56	###	5.54	###			81.1	81.1	0.0
2014-Nov-10 Mon	5.56	5.56	5.51	5.55	1,055,054	5,839,723	###	###	###
2014-Nov-07 Fri	5.51	5.56	5.48	5.56	2,665,058	14,711,120	###	###	0.4
2014-Nov-06 Thu	5.46	5.51	5.45	5.48	1,758,757	9,637,988	###	###	###
2014-Nov-05 Wed	5.45	5.46	5.42	5.44			###	###	0.4
2014-Nov-04 Tue	5.4	5.47	5.4	5.47	875,984	4,760,973	85.0	85.0	###
2014-Nov-03 Mon	###	5.42	###	5.4	1,211,046	###	###	###	0.4
2014-Oct-31 Fri	###	###	###	###			###	###	0.0
2014-Oct-30 Thu	###	###	###	###	946,347	0	###	###	0.0
2014-Oct-29 Wed	###	###	###	###			24.0	24.0	0.0
2014-Oct-28 Tue	###	###	5.29	###			30.9	30.9	0.0
2014-Oct-27 Mon	###	###	5.28	###			###	###	0.0
2014-Oct-24 Fri	###	5.43	###	###			###	###	0.0
2014-Oct-23 Thu	###	5.385	###	###	1,412,557	###	###	###	0.0
2014-Oct-22 Wed	5.28	###	5.25	###	2,167,789	5,690,446	###	###	0.0
2014-Oct-21 Tue	5.21	###	5.2	5.23	1,566,042	###	78.5	78.5	###
2014-Oct-20 Mon	5.26	5.26	###	5.21			###	###	0.4
2014-Oct-17 Fri	###	###	5.25	5.26			###	###	0.4
2014-Oct-16 Thu	###	###	5.21	5.29			###	###	0.4
2014-Oct-15 Wed	###	###	###	###			75.4	75.4	0.0
2014-Oct-14 Tue	###	###	5.27	###			###	###	0.0
2014-Oct-13 Mon	###	5.4	5.28	###	923,271	###	78.5	78.5	0.0
2014-Oct-10 Fri	###	5.4	###	###	1,228,379	3,316,623	80.3	80.3	0.0
2014-Oct-09 Thu	5.45	5.5	5.42	5.46			67.1	67.1	###
2014-Oct-08 Wed	5.51	5.56	###	5.41			###	###	###
2014-Oct-07 Tue	###	###	5.51	###			###	###	0.0
2014-Oct-06 Mon	###	5.685	###	###			###	###	0.0
2014-Oct-03 Fri	5.5	###	5.5	###			###	###	0.0
2014-Oct-02 Thu	5.56	###	5.5	5.51			26.4	26.4	###
2014-Oct-01 Wed	5.51	###	5.5	###	1,239,841	###	###	###	0.0
2014-Sep-30 Tue	5.54	5.56	5.47	5.56	1,246,557	###	72.3	72.3	0.4
2014-Sep-29 Mon	5.53	5.59	5.52	5.53			###	###	###
2014-Sep-26 Fri	5.5	5.575	5.5	5.56	949,154	5,255,940	###	###	0.4
2014-Sep-25 Thu	###	###	###	5.58	1,068,953	0	21.9	21.9	0.4
2014-Sep-24 Wed	###	5.645	5.59	###			36.0	36.0	0.0
2014-Sep-23 Tue	###	###	5.57	###			###	###	0.0
2014-Sep-22 Mon	###	###	5.55	###	915,676	###	###	###	0.0
2014-Sep-19 Fri	###	###	5.58	###			###	###	0.0
2014-Sep-18 Thu	###	###	5.59	###	1,142,856	3,194,282	###	###	0.0
2014-Sep-17 Wed	###	###	###	###			###	###	0.0
2014-Sep-16 Tue	###	5.655	5.58	###	837,243	###	77.0	77.0	0.0
2014-Sep-15 Mon	###	###	###	###			29.8	29.8	0.0
2014-Sep-12 Fri	###	5.72	###	5.72			###	###	0.4
2014-Sep-11 Thu	5.73	5.73	###	###	605,848	1,735,754	###	###	0.0
2014-Sep-10 Wed	###	5.73	###	5.71			78.4	78.4	0.4
2014-Sep-09 Tue	###	5.75	###	5.75	747,671	2,149,554	###	###	###
2014-Sep-08 Mon	###	###	5.59	###	536,683	1,500,028	###	###	0.0
2014-Sep-05 Fri	###	###	###	###			###	###	0.0
2014-Sep-04 Thu	5.73	5.75	###	###			27.9	27.9	0.0
2014-Sep-03 Wed	5.8	5.8	5.73	5.75	794,342	4,579,381	22.7	22.7	###
2014-Sep-02 Tue	5.71	5.8	5.71	5.79			###	###	###
2014-Sep-01 Mon	5.75	5.79	5.74	5.74	607,545	###	34.2	34.2	0.4
2014-Aug-29 Fri	5.76	5.78	5.7	5.74	980,328	5,627,082	###	###	0.4
2014-Aug-28 Thu	5.75	5.77	###	5.71			27.7	27.7	0.4
2014-Aug-27 Wed	5.7	5.77	###	5.75	1,089,285	3,142,587	###	###	###
2014-Aug-26 Tue	5.7	###	###	5.7	1,285,321	0	###	###	0.4
2014-Aug-25 Mon	5.7	5.72	###	5.7	1,874,947	5,362,348	###	###	0.4
2014-Aug-22 Fri	5.82	5.83	###	5.73			###	###	###
2014-Aug-21 Thu	###	5.84	###	5.82	2,859,754	8,350,481	87.4	87.4	0.4
2014-Aug-20 Wed	###	###	5.56	###			###	###	0.0
2014-Aug-19 Tue	5.42	5.57	5.42	5.56	1,948,983	###	###	###	0.4
2014-Aug-18 Mon	5.4	###	###	5.43			###	###	0.4
2014-Aug-15 Fri	5.42	5.43	###	5.41	2,332,726	6,333,351	###	###	###
2014-Aug-14 Thu	5.41	5.44	###	5.41	3,233,146	8,794,157	###	###	###
2014-Aug-13 Wed	5.43	5.48	###	5.43	1,044,975	###	71.9	71.9	0.4
2014-Aug-12 Tue	5.44	5.51	5.4	5.49	1,548,151	###	###	###	0.4
2014-Aug-11 Mon	5.42	5.47	5.42	5.44	1,192,588	6,493,641	76.4	76.4	0.4
2014-Aug-08 Fri	5.4	5.45	###	5.42	1,866,724	5,086,822	###	###	0.4
2014-Aug-07 Thu	5.44	5.48	5.42	5.44			###	###	0.4
2014-Aug-06 Wed	5.47	5.51	5.42	5.47			###	###	###
2014-Aug-05 Tue	5.45	5.52	5.43	5.5	2,113,057	11,568,987	###	###	0.4
2014-Aug-04 Mon	5.51	5.51	5.46	5.46			22.0	22.0	###
2014-Aug-01 Fri	5.47	5.52	5.44	5.51			79.8	79.8	###
2014-Jul-31 Thu	5.56	5.575	5.49	5.52	974,149	5,389,479	###	###	0.4
2014-Jul-30 Wed	5.43	###	5.42	5.59	2,353,643	6,378,372	###	###	###
2014-Jul-29 Tue	###	5.44	###	5.42	1,916,974	###	###	###	0.4
2014-Jul-28 Mon	5.44	5.47	5.41	5.43	1,116,353	###	31.0	31.0	0.4
2014-Jul-25 Fri	5.46	5.48	5.44	5.48			###	###	###
2014-Jul-24 Thu	5.45	5.5	5.45	5.49			###	###	0.4
2014-Jul-23 Wed	5.5	5.52	5.43	5.47			21.6	21.6	###
2014-Jul-22 Tue	5.51	5.52	5.44	5.47	1,328,787	7,281,752	23.6	23.6	###
2014-Jul-21 Mon	5.51	5.54	5.48	5.51	655,924	3,614,141	###	###	###
2014-Jul-18 Fri	5.5	5.51	5.45	5.51	943,876	5,172,440	###	###	###
2014-Jul-17 Thu	5.59	5.59	5.51	5.53			22.8	22.8	###
2014-Jul-16 Wed	5.54	5.57	5.5	5.55			71.5	71.5	###
2014-Jul-15 Tue	5.56	###	5.51	5.54			###	###	0.4
2014-Jul-14 Mon	5.59	###	5.53	5.54	808,087	###	###	###	0.4
2014-Jul-11 Fri	5.55	###	5.54	5.57	1,245,589	3,450,281	###	###	0.4
2014-Jul-10 Thu	###	###	5.56	###			###	###	0.0
2014-Jul-09 Wed	###	###	5.58	5.59	1,851,226	5,164,920	22.7	22.7	###
2014-Jul-08 Tue	###	5.71	###	###			###	###	0.0
2014-Jul-07 Mon	###	5.71	###	5.7	485,156	1,385,120	###	###	0.4
2014-Jul-04 Fri	5.72	5.74	###	###	489,558	###	24.9	24.9	0.0
2014-Jul-03 Thu	###	5.77	###	###			###	###	0.0
2014-Jul-02 Wed	###	5.73	###	5.73	1,110,955	3,182,886	78.5	78.5	###
2014-Jul-01 Tue	###	5.7	###	###	1,813,429	5,168,272	70.9	70.9	0.0
2014-Jun-30 Mon	5.7	5.71	###	###	1,400,952	###	32.6	32.6	0.0
2014-Jun-27 Fri	5.72	5.75	###	5.71	966,189	###	###	###	0.4
2014-Jun-26 Thu	###	###	###	5.7			77.1	77.1	0.4
2014-Jun-25 Wed	###	###	5.57	###	1,203,455	3,351,622	71.1	71.1	0.0
2014-Jun-24 Tue	###	###	###	###	891,776	0	###	###	0.0
2014-Jun-23 Mon	###	5.71	###	###	1,239,126	###	###	###	0.0
2014-Jun-20 Fri	5.75	5.75	###	###	1,401,156	4,028,323	###	###	0.0
2014-Jun-19 Thu	5.8	5.8	###	5.75			###	###	###
2014-Jun-18 Wed	###	###	###	###			30.7	30.7	0.0
2014-Jun-17 Tue	###	###	###	###			###	###	0.0
2014-Jun-16 Mon	###	###	5.56	###			###	###	0.0
2014-Jun-13 Fri	5.53	###	###	###	1,428,079	0	85.7	85.7	0.0
2014-Jun-12 Thu	5.5	5.59	5.5	5.56	979,470	###	83.3	83.3	0.4
2014-Jun-11 Wed	5.48	5.54	5.48	5.53			81.9	81.9	###
2014-Jun-10 Tue	5.54	5.55	###	5.48	1,130,741	###	25.6	25.6	###
2014-Jun-06 Fri	5.48	5.54	5.42	5.51			71.1	71.1	###
2014-Jun-05 Thu	5.45	5.5	5.425	5.5	1,737,523	###	82.2	82.2	0.4
2014-Jun-04 Wed	5.5	5.5	5.425	5.45	849,855	###	###	###	###
2014-Jun-03 Tue	5.45	###	###	5.48	1,869,521	0	###	###	###
2014-Jun-02 Mon	5.52	5.53	5.41	5.45			###	###	###
2014-May-30 Fri	5.56	5.56	5.46	5.51			###	###	###
2014-May-29 Thu	5.53	5.56	5.5	5.55	1,666,844	9,217,647	75.2	75.2	###
2014-May-28 Wed	5.55	###	5.51	5.56	922,922	2,542,650	###	###	0.4
2014-May-27 Tue	5.72	5.72	###	###	2,186,474	###	16.9	16.9	0.0
2014-May-26 Mon	5.71	5.75	###	5.72	580,346	###	72.0	72.0	0.4
2014-May-23 Fri	###	5.7	###	###			###	###	0.0
2014-May-22 Thu	5.59	5.74	5.5	5.7			###	###	0.4
2014-May-21 Wed	###	###	5.55	5.58	1,784,082	4,950,827	###	###	0.4
2014-May-20 Tue	5.82	5.83	###	###			###	###	0.0
2014-May-19 Mon	5.82	5.86	5.73	5.76			###	###	###
2014-May-16 Fri	5.75	5.76	5.73	5.73			###	###	###
2014-May-15 Thu	5.8	5.83	5.75	5.75	717,254	###	22.8	22.8	###
2014-May-14 Wed	5.85	5.87	5.78	5.82			###	###	0.4
2014-May-13 Tue	5.78	5.83	5.77	5.83			80.4	80.4	###
2014-May-12 Mon	5.75	5.77	5.7	5.72	464,344	###	33.2	33.2	0.4
2014-May-09 Fri	###	5.78	###	5.74			###	###	0.4
2014-May-08 Thu	5.76	5.78	###	5.72	947,752	###	23.7	23.7	0.4
2014-May-07 Wed	5.71	5.77	###	5.72			###	###	0.4
2014-May-06 Tue	5.71	5.77	5.71	5.74	580,024	###	76.2	76.2	0.4
2014-May-05 Mon	5.73	5.75	###	5.72			###	###	0.4
2014-May-02 Fri	###	5.72	5.645	###			29.1	29.1	0.0
2014-May-01 Thu	5.77	5.83	5.655	5.7	1,749,424	###	31.5	31.5	0.4
2014-Apr-30 Wed	5.7	5.78	###	5.73	1,975,744	###	###	###	###
2014-Apr-29 Tue	###	5.7	5.56	###			44.0	44.0	0.0
2014-Apr-28 Mon	###	###	###	###	576,472	0	77.2	77.2	0.0
2014-Apr-24 Thu	###	###	###	###			###	###	0.0
2014-Apr-23 Wed	5.58	###	5.56	###	1,324,140	###	81.4	81.4	0.0
2014-Apr-22 Tue	###	###	5.55	5.56			###	###	0.4
2014-Apr-17 Thu	###	###	5.58	###	909,253	###	###	###	0.0
2014-Apr-16 Wed	5.55	###	5.54	###			###	###	0.0
2014-Apr-15 Tue	5.5	5.58	5.5	5.58	906,481	###	85.5	85.5	0.4
2014-Apr-14 Mon	5.57	###	5.5	5.5			26.8	26.8	0.4
2014-Apr-11 Fri	###	###	5.55	5.55	1,085,870	3,013,289	21.7	21.7	###
2014-Apr-10 Thu	###	5.74	###	5.7	1,212,879	###	###	###	0.4
2014-Apr-09 Wed	###	5.7	5.575	###	1,714,523	9,665,623	81.8	81.8	0.0
2014-Apr-08 Tue	###	###	5.58	5.58	1,255,842	###	28.8	28.8	0.4
2014-Apr-07 Mon	5.56	###	5.56	###	794,189	2,207,845	79.3	79.3	0.0
2014-Apr-04 Fri	###	###	5.59	###	1,346,446	###	18.2	18.2	0.0
2014-Apr-03 Thu	5.71	5.71	###	###	497,946	###	###	###	0.0
2014-Apr-02 Wed	###	5.7	5.57	###			76.5	76.5	0.0
2014-Apr-01 Tue	###	5.72	###	###			###	###	0.0
2014-Mar-31 Mon	5.56	5.76	5.56	5.73	2,088,351	###	89.6	89.6	###
2014-Mar-28 Fri	5.54	5.57	5.51	5.55			67.8	67.8	###
2014-Mar-27 Thu	5.5	5.56	5.5	5.54	683,521	3,779,871	###	###	0.4
2014-Mar-26 Wed	5.51	5.625	5.47	###	1,889,787	###	86.7	86.7	0.0
2014-Mar-25 Tue	5.43	5.5	5.41	5.48			81.1	81.1	###
2014-Mar-24 Mon	5.46	5.52	5.45	5.5	1,766,546	###	75.9	75.9	0.4
2014-Mar-21 Fri	5.51	5.54	5.42	5.5			###	###	0.4
2014-Mar-20 Thu	5.57	5.59	5.45	5.54	2,181,547	###	36.5	36.5	0.4
2014-Mar-19 Wed	5.55	5.57	5.5	5.57	2,227,549	12,329,483	72.2	72.2	0.4
2014-Mar-18 Tue	5.48	5.59	###	5.57	4,322,848	###	85.2	85.2	0.4
2014-Mar-17 Mon	###	5.47	###	5.43			83.2	83.2	0.4
2014-Mar-14 Fri	5.43	5.46	###	###	2,025,724	5,530,226	###	###	0.0
2014-Mar-13 Thu	5.45	5.56	5.43	5.52	2,995,956	16,462,778	###	###	0.4
2014-Mar-12 Wed	5.29	5.43	5.24	5.41			86.8	86.8	###
2014-Mar-11 Tue	###	5.41	5.28	###			###	###	0.0
2014-Mar-10 Mon	###	###	5.29	5.29			30.2	30.2	0.4
2014-Mar-07 Fri	###	###	###	###	5,982,149	0	###	###	0.0
2014-Mar-06 Thu	5.41	5.45	5.29	###	1,398,940	###	15.5	15.5	0.0
2014-Mar-05 Wed	5.45	5.55	5.41	5.46			###	###	###
2014-Mar-04 Tue	5.4	5.44	###	5.41			68.0	68.0	###
2014-Mar-03 Mon	###	5.43	###	5.41	907,243	###	###	###	###
2014-Feb-28 Fri	5.44	5.44	###	###	1,157,076	3,147,246	22.9	22.9	0.0
2014-Feb-27 Thu	5.52	5.52	5.4	5.41	871,776	###	###	###	###
2014-Feb-26 Wed	5.49	5.56	5.47	5.52	592,240	###	78.7	78.7	0.4
2014-Feb-25 Tue	5.55	###	5.47	5.49	949,580	###	26.9	26.9	0.4
2014-Feb-24 Mon	5.55	5.56	5.45	5.5	529,840	###	###	###	0.4
2014-Feb-21 Fri	5.51	5.58	5.49	5.52	434,422	2,404,525	71.7	71.7	0.4
2014-Feb-20 Thu	5.5	5.59	5.48	5.5			70.6	70.6	0.4
2014-Feb-19 Wed	5.59	###	5.42	5.46	1,292,254	###	###	###	###
2014-Feb-18 Tue	5.55	###	5.5	5.57	707,341	1,945,187	###	###	0.4
2014-Feb-17 Mon	###	###	5.53	5.57	719,142	1,988,427	###	###	0.4
2014-Feb-14 Fri	5.55	###	5.51	5.57	1,033,623	###	###	###	0.4
2014-Feb-13 Thu	###	###	5.49	5.49			12.0	12.0	0.4
2014-Feb-12 Wed	5.44	5.72	5.44	5.7			92.3	92.3	0.4
2014-Feb-11 Tue	5.41	5.56	5.41	5.53			85.6	85.6	###
2014-Feb-10 Mon	###	5.5	###	5.47			###	###	###
2014-Feb-07 Fri	###	5.42	###	5.4			###	###	0.4
2014-Feb-06 Thu	5.29	###	5.28	5.4	1,122,978	###	85.4	85.4	0.4
2014-Feb-05 Wed	###	###	5.275	###			36.8	36.8	0.0
2014-Feb-04 Tue	###	5.41	###	###	1,707,372	4,618,441	###	###	0.0
2014-Feb-03 Mon	###	5.49	5.29	5.45	724,473	###	###	###	###
2014-Jan-31 Fri	###	5.355	###	###	532,146	1,424,820	73.4	73.4	0.0
2014-Jan-30 Thu	5.29	###	5.29	###			77.0	77.0	0.0
2014-Jan-29 Wed	###	5.46	###	###	1,055,349	###	###	###	0.0
2014-Jan-28 Tue	###	###	5.26	5.29			###	###	0.4
2014-Jan-24 Fri	###	5.45	###	###			###	###	0.0
2014-Jan-23 Thu	###	###	###	5.4			###	###	0.4
2014-Jan-22 Wed	5.59	5.59	5.43	5.57			31.3	31.3	0.4
2014-Jan-21 Tue	5.49	###	5.48	###			82.6	82.6	0.0
2014-Jan-20 Mon	5.47	5.5	5.43	5.49			76.5	76.5	0.4
2014-Jan-17 Fri	5.42	5.445	###	5.43	420,828	###	###	###	0.4
2014-Jan-16 Thu	5.41	5.51	5.41	5.48			###	###	###
2014-Jan-15 Wed	5.4	5.45	###	5.43	1,105,587	3,012,724	72.6	72.6	0.4
2014-Jan-14 Tue	5.42	5.43	###	###	1,076,241	###	29.5	29.5	0.0
2014-Jan-13 Mon	5.42	5.53	5.4	5.5			###	###	0.4
2014-Jan-10 Fri	###	5.45	###	5.42	690,286	1,881,029	###	###	0.4
2014-Jan-09 Thu	###	###	5.24	5.29			###	###	0.4
2014-Jan-08 Wed	###	5.41	###	###	306,488	829,050	###	###	0.0
2014-Jan-07 Tue	###	###	5.29	###	684,270	###	###	###	0.0
2014-Jan-06 Mon	###	5.4	5.27	5.29			28.4	28.4	0.4
2014-Jan-03 Fri	###	5.41	###	###			###	###	0.0
2014-Jan-02 Thu	###	5.45	###	###	415,925	###	72.3	72.3	0.0
2013-Dec-31 Tue	5.43	5.46	###	###	363,259	###	14.2	14.2	0.0
2013-Dec-30 Mon	5.43	5.45	###	5.45	330,387	###	###	###	###
2013-Dec-27 Fri	5.55	5.55	###	###	577,378	1,602,223	6.3	6.3	0.0
2013-Dec-24 Tue	5.5	5.51	5.45	5.5			67.7	67.7	0.4
2013-Dec-23 Mon	5.45	5.5	5.41	5.48	780,085	###	71.9	71.9	###
2013-Dec-20 Fri	5.45	5.5	5.43	5.45			63.4	63.4	###
2013-Dec-19 Thu	###	5.48	###	5.48			86.4	86.4	###
2013-Dec-18 Wed	5.43	5.43	5.285	###			###	###	0.0
2013-Dec-17 Tue	###	5.47	###	5.43	1,357,888	3,713,823	84.7	84.7	0.4
2013-Dec-16 Mon	###	5.4	###	###	694,342	1,874,723	###	###	0.0
2013-Dec-13 Fri	5.22	5.445	5.2	5.42	1,690,928	###	###	###	0.4
2013-Dec-12 Thu	5.2	###	###	5.22	1,758,274	0	###	###	0.4
2013-Dec-11 Wed	5.26	###	5.22	5.25			30.9	30.9	0.4
2013-Dec-10 Tue	###	###	5.27	###			76.0	76.0	0.0
2013-Dec-09 Mon	###	###	5.26	5.28			27.8	27.8	0.4
2013-Dec-06 Fri	###	###	###	###	475,486	0	75.5	75.5	0.0
2013-Dec-05 Thu	5.42	5.49	###	###			33.4	33.4	0.0
2013-Dec-04 Wed	###	5.46	###	5.44	1,467,879	###	###	###	0.4
2013-Dec-03 Tue	###	5.45	5.325	###			76.6	76.6	0.0
2013-Dec-02 Mon	5.48	5.49	###	5.41	1,535,879	4,215,987	###	###	###
2013-Nov-29 Fri	###	###	###	5.49			14.5	14.5	0.4
2013-Nov-28 Thu	5.56	###	5.55	5.56			75.5	75.5	0.4
2013-Nov-27 Wed	5.52	###	5.47	5.56			###	###	0.4
2013-Nov-26 Tue	5.5	###	5.5	5.52	2,567,555	7,060,776	###	###	0.4
2013-Nov-25 Mon	###	5.76	###	###			75.6	75.6	0.0
2013-Nov-22 Fri	5.4	5.77	###	###	2,238,526	6,458,147	91.6	91.6	0.0
2013-Nov-21 Thu	5.4	5.53	5.4	5.46	1,254,440	###	###	###	###
2013-Nov-20 Wed	5.41	5.47	###	5.41	1,255,921	3,434,943	###	###	###
2013-Nov-19 Tue	5.43	5.47	5.41	5.44			###	###	0.4
2013-Nov-18 Mon	5.48	5.48	###	5.42	1,554,140	4,258,343	###	###	0.4
2013-Nov-15 Fri	###	5.47	###	5.42	1,763,550	###	72.1	72.1	0.4
2013-Nov-14 Thu	###	5.42	###	###	2,013,356	###	###	###	0.0
2013-Nov-13 Wed	###	###	###	###			39.5	39.5	0.0
2013-Nov-12 Tue	###	5.23	###	5.22	1,248,842	3,265,721	83.9	83.9	0.4
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	###	###	###	###	1,248,984	0	70.7	70.7	0.0
2013-Nov-07 Thu	###	###	###	###	1,026,851	0	84.0	84.0	0.0
2013-Nov-06 Wed	###	###	###	###			###	###	0.0
2013-Nov-05 Tue	###	###	###	###			###	###	0.0
2013-Nov-04 Mon	###	###	###	###			25.4	25.4	0.0
2013-Nov-01 Fri	###	###	###	###	1,328,950	0	###	###	0.0
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	###	###	###	###	1,451,989	0	85.7	85.7	0.0
2013-Oct-29 Tue	5.24	5.25	5	5			###	###	0.4
2013-Oct-28 Mon	###	5.26	###	5.24	1,104,525	###	81.3	81.3	0.4
2013-Oct-25 Fri	###	###	###	###			###	###	0.0
2013-Oct-24 Thu	###	###	###	###			82.5	82.5	0.0
2013-Oct-23 Wed	###	###	###	###			###	###	0.0
2013-Oct-22 Tue	###	###	###	###			###	###	0.0
2013-Oct-21 Mon	###	###	5	###	769,758	###	###	###	0.0
2013-Oct-18 Fri	5	5.055	###	###	945,454	###	27.6	27.6	0.0
2013-Oct-17 Thu	###	###	###	###	901,929	0	###	###	0.0
2013-Oct-16 Wed	###	###	###	###	1,244,270	0	71.9	71.9	0.0
2013-Oct-15 Tue	###	5.2	###	###			20.0	20.0	0.0
2013-Oct-14 Mon	###	###	###	###	1,351,254	0	###	###	0.0
2013-Oct-11 Fri	5	5.21	###	###	1,328,244	3,460,075	###	###	0.0
2013-Oct-10 Thu	4.85	###	4.84	###			82.5	82.5	0.0
2013-Oct-09 Wed	###	###	4.85	4.87			22.2	22.2	0.3
2013-Oct-08 Tue	###	###	4.86	###	932,648	###	81.2	81.2	0.0
2013-Oct-07 Mon	###	###	###	###			###	###	0.0
2013-Oct-04 Fri	###	###	###	###			###	###	0.0
2013-Oct-03 Thu	5.2	5.21	###	###			###	###	0.0
2013-Oct-02 Wed	5.28	5.4	###	5.23	1,979,370	###	###	###	###
2013-Oct-01 Tue	5.29	5.42	5.25	###			###	###	0.0
2013-Sep-30 Mon	###	###	5.25	5.28	987,659	###	###	###	0.4
2013-Sep-27 Fri	5.23	###	###	###	550,540	0	###	###	0.0
2013-Sep-26 Thu	###	5.23	###	5.2	1,070,220	2,798,625	81.1	81.1	###
2013-Sep-25 Wed	###	5.23	###	###	1,377,157	###	21.2	21.2	0.0
2013-Sep-24 Tue	5.2	5.23	###	###	826,625	2,161,624	29.4	29.4	0.0
2013-Sep-23 Mon	5.24	5.25	###	5.2			###	###	###
2013-Sep-20 Fri	5.25	###	###	5.21	1,024,946	0	27.3	27.3	0.4
2013-Sep-19 Thu	###	###	###	5.21	1,563,248	0	###	###	0.4
2013-Sep-18 Wed	###	###	###	###	1,207,771	0	###	###	0.0
2013-Sep-17 Tue	###	###	###	###			###	###	0.0
2013-Sep-16 Mon	###	###	###	###			89.3	89.3	0.0
2013-Sep-13 Fri	4.85	###	4.81	###	1,055,754	2,539,088	###	###	0.0
2013-Sep-12 Thu	4.82	4.89	4.79	4.86			###	###	0.3
2013-Sep-11 Wed	4.75	4.82	4.73	4.8	1,000,372	4,776,776	###	###	0.3
2013-Sep-10 Tue	4.76	4.77	4.73	4.75	437,654	2,078,856	###	###	###
2013-Sep-09 Mon	4.8	4.87	4.745	4.8			###	###	0.3
2013-Sep-06 Fri	4.7	4.77	###	4.77			81.9	81.9	###
2013-Sep-05 Thu	4.54	###	4.54	###	1,151,152	###	91.5	91.5	0.0
2013-Sep-04 Wed	###	###	4.52	4.54			###	###	0.3
2013-Sep-03 Tue	4.7	4.725	4.59	###	995,340	###	14.9	14.9	0.0
2013-Sep-02 Mon	4.55	4.73	4.54	4.73	806,841	###	90.6	90.6	0.3
2013-Aug-30 Fri	###	4.52	###	4.52	886,085	2,002,552	###	###	0.3
2013-Aug-29 Thu	4.43	4.46	###	4.43	923,755	2,059,973	73.5	73.5	###
2013-Aug-28 Wed	4.43	4.49	###	4.49	977,076	###	81.4	81.4	###
2013-Aug-27 Tue	4.44	4.47	4.41	4.47	535,087	2,375,786	###	###	###
2013-Aug-26 Mon	4.46	4.48	4.42	4.43	947,422	4,216,027	###	###	###
2013-Aug-23 Fri	4.42	4.48	4.42	4.45			70.0	70.0	0.3
2013-Aug-22 Thu	###	4.49	###	4.44			###	###	0.3
2013-Aug-21 Wed	4.5	4.5	4.44	4.45			21.6	21.6	0.3
2013-Aug-20 Tue	4.45	4.49	4.43	4.47			###	###	###
2013-Aug-19 Mon	4.5	4.5	4.44	4.49	761,479	###	30.4	30.4	###
2013-Aug-16 Fri	4.48	4.54	4.42	4.46	481,675	###	###	###	0.3
2013-Aug-15 Thu	###	###	4.47	4.5			12.4	12.4	###
2013-Aug-14 Wed	4.58	###	4.53	4.56			###	###	0.3
2013-Aug-13 Tue	4.52	4.56	4.48	4.53			61.2	61.2	###
2013-Aug-12 Mon	4.48	4.57	4.48	4.57	517,443	2,341,429	###	###	###
2013-Aug-09 Fri	4.47	4.52	4.44	4.52	548,426	2,456,948	###	###	0.3
2013-Aug-08 Thu	4.56	###	4.49	4.52	816,588	1,833,240	###	###	0.3
2013-Aug-07 Wed	###	###	4.49	4.52	1,442,775	3,239,029	19.2	19.2	0.3
2013-Aug-06 Tue	###	4.73	###	4.73	2,181,872	5,160,127	85.7	85.7	0.3
2013-Aug-05 Mon	4.57	###	4.56	###			###	###	0.0
2013-Aug-02 Fri	4.51	4.59	4.49	4.56			###	###	0.3
2013-Aug-01 Thu	4.42	4.54	4.42	4.51	981,389	4,396,622	###	###	0.3
2013-Jul-31 Wed	4.42	4.52	4.41	4.46			76.3	76.3	0.3
2013-Jul-30 Tue	4.5	4.5	###	###	786,322	1,769,224	15.4	15.4	0.0
2013-Jul-29 Mon	4.46	4.475	4.4	4.47	366,486	1,626,281	76.3	76.3	###
2013-Jul-26 Fri	4.45	4.455	4.4	4.44			30.2	30.2	0.3
2013-Jul-25 Thu	4.47	4.49	4.4	4.44			###	###	0.3
2013-Jul-24 Wed	4.47	4.49	4.42	4.45	581,946	###	26.9	26.9	0.3
2013-Jul-23 Tue	4.53	4.56	4.45	4.48			###	###	###
2013-Jul-22 Mon	###	4.8	4.45	4.49			11.0	11.0	###
2013-Jul-19 Fri	4.43	4.5	###	4.5	1,757,585	###	###	###	###
2013-Jul-18 Thu	4.4	4.45	###	4.4			73.4	73.4	0.3
2013-Jul-17 Wed	4.25	###	4.25	###			85.5	85.5	0.0
2013-Jul-16 Tue	###	4.345	4.23	4.24			###	###	0.3
2013-Jul-15 Mon	###	###	4.28	###	747,651	1,599,973	26.1	26.1	0.0
2013-Jul-12 Fri	###	###	4.28	###			###	###	0.0
2013-Jul-11 Thu	###	###	4.25	4.28	1,641,748	###	###	###	0.3
2013-Jul-10 Wed	4.4	###	4.26	###			16.4	16.4	0.0
2013-Jul-09 Tue	###	4.42	4.29	###	1,555,687	###	###	###	0.0
2013-Jul-08 Mon	4.28	###	###	###			74.5	74.5	0.0
2013-Jul-05 Fri	###	4.28	###	4.28			###	###	0.3
2013-Jul-04 Thu	###	###	###	###			64.7	64.7	0.0
2013-Jul-03 Wed	###	4.22	###	###	2,240,447	4,727,343	###	###	0.0
2013-Jul-02 Tue	###	4.21	###	###	1,976,875	4,161,321	61.1	61.1	0.0
2013-Jul-01 Mon	###	4.21	###	###			27.2	27.2	0.0
2013-Jun-28 Fri	4.22	4.25	4.175	4.21			###	###	###
2013-Jun-27 Thu	###	4.285	###	4.25			79.5	79.5	###
2013-Jun-26 Wed	###	4.2	###	###			###	###	0.0
2013-Jun-25 Tue	###	###	###	###	1,517,055	0	###	###	0.0
2013-Jun-24 Mon	###	4.21	###	4.2	1,737,652	3,657,757	94.4	94.4	###
2013-Jun-21 Fri	###	###	###	###	2,137,674	0	###	###	0.0
2013-Jun-20 Thu	###	###	###	###	1,735,089	0	19.7	19.7	0.0
2013-Jun-19 Wed	###	###	4.23	4.28			###	###	0.3
2013-Jun-18 Tue	4.27	###	4.27	4.29			76.6	76.6	###
2013-Jun-17 Mon	###	###	4.26	###			###	###	0.0
2013-Jun-14 Fri	###	4.41	4.29	###			###	###	0.0
2013-Jun-13 Thu	4.27	4.41	4.21	4.41	1,978,547	###	###	###	###
2013-Jun-12 Wed	###	###	4.26	###			###	###	0.0
2013-Jun-11 Tue	###	4.46	###	4.4	906,889	###	78.5	78.5	0.3
2013-Jun-07 Fri	4.48	4.48	###	4.4			###	###	0.3
2013-Jun-06 Thu	4.5	4.53	4.445	4.48			29.9	29.9	###
2013-Jun-05 Wed	4.45	###	4.44	4.5	1,544,547	###	###	###	###
2013-Jun-04 Tue	4.53	4.56	4.47	4.51			25.4	25.4	0.3
2013-Jun-03 Mon	###	###	4.47	4.51			###	###	0.3
2013-May-31 Fri	4.56	###	4.5	4.59	1,436,053	###	74.7	74.7	0.3
2013-May-30 Thu	###	###	4.54	4.58	2,124,374	4,822,328	18.7	18.7	0.3
2013-May-29 Wed	4.5	###	4.48	###			87.3	87.3	0.0
2013-May-28 Tue	4.47	4.51	4.45	4.5	1,365,989	###	###	###	###
2013-May-27 Mon	4.51	4.54	4.44	4.49	1,008,144	###	###	###	###
2013-May-24 Fri	4.59	4.59	###	4.51	3,598,870	###	###	###	0.3
2013-May-23 Thu	4.78	4.78	4.47	###	2,498,780	11,556,857	###	###	0.0
2013-May-22 Wed	4.72	4.8	###	4.8	4,836,859	###	87.0	87.0	0.3
2013-May-21 Tue	###	4.73	###	###			###	###	0.0
2013-May-20 Mon	4.81	4.83	###	4.7			20.8	20.8	0.3
2013-May-17 Fri	4.84	4.89	4.76	4.81	1,413,053	6,817,980	###	###	###
2013-May-16 Thu	4.8	###	4.77	4.77			###	###	###
2013-May-15 Wed	4.79	4.875	4.75	4.8	1,388,745	###	###	###	0.3
2013-May-14 Tue	4.59	4.79	4.57	4.79			###	###	0.3
2013-May-13 Mon	4.52	4.59	###	4.59			###	###	0.3
2013-May-10 Fri	4.47	###	4.455	4.48	1,682,955	3,748,782	###	###	###
2013-May-09 Thu	4.46	4.55	4.46	4.49			###	###	###
2013-May-08 Wed	4.5	4.51	4.45	4.48			22.9	22.9	###
2013-May-07 Tue	4.52	4.54	4.46	4.5	1,897,653	###	###	###	###
2013-May-06 Mon	4.44	4.58	4.41	4.5			###	###	###
2013-May-03 Fri	###	###	###	4.41	2,082,670	0	6.5	6.5	###
2013-May-02 Thu	###	###	4.53	4.58	1,407,355	3,187,659	###	###	0.3
2013-May-01 Wed	4.73	4.75	###	###			###	###	0.0
2013-Apr-30 Tue	###	4.75	###	###			###	###	0.0
2013-Apr-29 Mon	###	###	###	###	6,544,482	0	###	###	0.0
2013-Apr-26 Fri	4.57	###	4.56	###	2,047,846	4,669,088	###	###	0.0
2013-Apr-24 Wed	4.55	###	4.55	###			75.4	75.4	0.0
2013-Apr-23 Tue	4.49	4.57	4.48	4.49	1,567,288	7,091,978	74.2	74.2	###
2013-Apr-22 Mon	4.49	4.53	4.48	4.49	1,386,350	###	70.4	70.4	###
2013-Apr-19 Fri	4.48	4.52	4.46	4.49	822,920	###	66.3	66.3	###
2013-Apr-18 Thu	4.46	###	4.41	4.43	1,614,875	###	44.0	44.0	###
2013-Apr-17 Wed	4.52	###	4.45	4.46	1,438,075	###	###	###	0.3
2013-Apr-16 Tue	4.5	###	4.45	4.45			26.1	26.1	0.3
2013-Apr-15 Mon	###	###	4.46	4.52			###	###	0.3
2013-Apr-12 Fri	4.5	4.59	4.5	4.57	1,094,156	###	###	###	###
2013-Apr-11 Thu	4.5	4.57	4.49	4.5	2,168,950	9,825,343	70.1	70.1	###
2013-Apr-10 Wed	4.5	4.56	4.48	4.5			67.7	67.7	###
2013-Apr-09 Tue	4.46	###	4.45	4.57			83.7	83.7	###
2013-Apr-08 Mon	4.46	4.49	4.41	4.41	4,516,173	###	23.8	23.8	###
2013-Apr-05 Fri	4.4	4.45	###	4.41			###	###	###
2013-Apr-04 Thu	4.42	4.47	4.41	4.44	1,106,250	4,911,749	84.5	84.5	0.3
2013-Apr-03 Wed	4.46	4.48	4.41	4.44	1,347,326	###	37.6	37.6	0.3
2013-Apr-02 Tue	4.42	4.49	4.42	4.46	709,575	3,161,156	82.4	82.4	0.3
2013-Mar-28 Thu	4.41	4.485	4.41	4.45			###	###	0.3
2013-Mar-27 Wed	4.41	4.44	4.4	4.42	1,039,358	###	###	###	0.3
2013-Mar-26 Tue	4.41	4.48	4.41	4.45	1,798,875	###	###	###	0.3
2013-Mar-25 Mon	4.57	###	4.42	4.44	1,328,686	###	###	###	0.3
2013-Mar-22 Fri	4.5	4.57	4.47	4.52			###	###	0.3
2013-Mar-21 Thu	4.42	4.46	###	4.45			###	###	0.3
2013-Mar-20 Wed	4.28	###	4.28	###	1,510,889	###	87.9	87.9	0.0
2013-Mar-19 Tue	###	###	4.28	###	858,249	1,836,652	###	###	0.0
2013-Mar-18 Mon	###	4.375	4.275	###			26.0	26.0	0.0
2013-Mar-15 Fri	4.44	4.45	###	###	1,566,023	###	19.7	19.7	0.0
2013-Mar-14 Thu	###	4.43	###	4.41	1,850,972	###	###	###	###
2013-Mar-13 Wed	###	###	4.25	###			###	###	0.0
2013-Mar-12 Tue	4.2	###	4.2	###	1,133,279	2,379,885	###	###	0.0
2013-Mar-11 Mon	4.2	4.24	###	4.22	594,128	1,259,551	71.3	71.3	###
2013-Mar-08 Fri	###	4.2	###	###	663,559	1,393,473	###	###	0.0
2013-Mar-07 Thu	###	4.2	###	###	724,857	###	###	###	0.0
2013-Mar-06 Wed	###	4.21	###	4.2	1,362,679	###	77.6	77.6	###
2013-Mar-05 Tue	###	###	###	###	1,408,971	0	###	###	0.0
2013-Mar-04 Mon	###	###	###	###			84.5	84.5	0.0
2013-Mar-01 Fri	###	###	###	###	793,941	0	###	###	0.0
2013-Feb-28 Thu	4	###	###	###			86.1	86.1	0.0
2013-Feb-27 Wed	###	###	###	###			###	###	0.0
2013-Feb-26 Tue	###	###	###	###	1,294,470	0	70.8	70.8	0.0
2013-Feb-25 Mon	###	###	###	###			75.4	75.4	0.0
2013-Feb-22 Fri	###	###	###	###			62.0	62.0	0.0
2013-Feb-21 Thu	###	###	###	###			37.3	37.3	0.0
2013-Feb-20 Wed	###	###	###	###	900,273	0	23.6	23.6	0.0
2013-Feb-19 Tue	###	###	###	###			77.3	77.3	0.0
2013-Feb-18 Mon	###	###	###	###	1,071,970	0	###	###	0.0
2013-Feb-15 Fri	###	###	###	###	2,034,788	0	###	###	0.0
2013-Feb-14 Thu	###	###	###	###	879,657	0	###	###	0.0
2013-Feb-13 Wed	###	###	###	###			###	###	0.0
2013-Feb-12 Tue	###	###	###	###	860,083	0	###	###	0.0
2013-Feb-11 Mon	###	###	###	###	785,876	0	15.9	15.9	0.0
2013-Feb-08 Fri	4.2	4.21	###	###			###	###	0.0
2013-Feb-07 Thu	###	4.245	###	4.2	661,576	###	###	###	###
2013-Feb-06 Wed	4.2	4.24	###	###			24.8	24.8	0.0
2013-Feb-05 Tue	###	###	###	###			###	###	0.0
2013-Feb-04 Mon	4.21	4.28	###	###	1,374,078	2,940,526	###	###	0.0
2013-Feb-01 Fri	###	4.22	###	###	4,500,056	###	83.0	83.0	0.0
2013-Jan-31 Thu	###	###	###	###			###	###	0.0
2013-Jan-30 Wed	4.22	4.23	###	###	2,525,227	5,340,855	12.4	12.4	0.0
2013-Jan-29 Tue	4.24	###	###	4.2			###	###	###
2013-Jan-25 Fri	###	4.2	###	###	1,051,355	2,207,845	###	###	0.0
2013-Jan-24 Thu	###	###	###	###			80.5	80.5	0.0
2013-Jan-23 Wed	###	###	###	###			###	###	0.0
2013-Jan-22 Tue	###	###	###	###			###	###	0.0
2013-Jan-21 Mon	###	###	###	###	1,003,148	0	14.0	14.0	0.0
2013-Jan-18 Fri	4	###	###	###	1,728,588	0	###	###	0.0
2013-Jan-17 Thu	4	###	###	###	2,175,253	0	###	###	0.0
2013-Jan-16 Wed	###	###	###	###			###	###	0.0
2013-Jan-15 Tue	3.86	###	3.84	3.89			###	###	0.3
2013-Jan-14 Mon	3.81	3.87	3.78	3.82	408,254	1,561,571	###	###	0.3
2013-Jan-11 Fri	3.8	3.84	3.79	3.8	463,875	1,769,683	###	###	###
2013-Jan-10 Thu	3.83	3.87	3.81	3.83	982,971	###	###	###	###
2013-Jan-09 Wed	3.84	3.86	###	3.83	867,343	1,673,971	25.3	25.3	###
2013-Jan-08 Tue	3.85	3.87	3.8	3.8	426,471	###	###	###	###
2013-Jan-07 Mon	3.85	3.87	3.79	3.83			31.3	31.3	###
2013-Jan-04 Fri	3.82	3.84	3.79	3.81	272,952	###	32.7	32.7	0.3
2013-Jan-03 Thu	3.88	###	3.83	3.84	574,185	###	###	###	0.3
2013-Jan-02 Wed	3.75	###	3.71	3.81			75.4	75.4	0.3
2012-Dec-31 Mon	3.85	3.85	3.78	3.78			10.9	10.9	0.3
2012-Dec-28 Fri	3.85	3.89	3.83	3.85	254,071	###	###	###	0.3
2012-Dec-27 Thu	3.79	3.85	3.79	3.84	161,047	###	78.8	78.8	0.3
2012-Dec-24 Mon	3.8	3.83	3.76	3.79	156,974	###	###	###	###
2012-Dec-21 Fri	3.83	3.86	3.76	3.82	666,075	2,537,745	###	###	0.3
2012-Dec-20 Thu	3.86	3.875	3.76	3.8	2,334,146	###	18.9	18.9	###
2012-Dec-19 Wed	3.82	3.88	3.8	3.82	1,018,844	###	72.1	72.1	0.3
2012-Dec-18 Tue	3.74	3.77	3.7	3.76	783,146	2,925,050	###	###	0.3
2012-Dec-17 Mon	3.74	3.77	3.7	3.71	604,583	###	24.3	24.3	###
2012-Dec-14 Fri	3.71	3.74	###	3.72			70.9	70.9	0.3
2012-Dec-13 Thu	3.7	3.84	3.7	3.72	1,922,251	7,246,886	###	###	0.3
2012-Dec-12 Wed	3.7	3.71	###	###	661,885	###	21.4	21.4	0.0
2012-Dec-11 Tue	###	###	3.59	###	717,946	###	69.2	69.2	0.0
2012-Dec-10 Mon	###	###	3.58	###			###	###	0.0
2012-Dec-07 Fri	###	###	###	###			###	###	0.0
2012-Dec-06 Thu	3.56	3.74	3.545	###	1,618,380	5,894,949	85.4	85.4	0.0
2012-Dec-05 Wed	3.46	###	3.46	3.57			90.1	90.1	0.3
2012-Dec-04 Tue	3.52	3.52	3.46	3.47			###	###	0.2
2012-Dec-03 Mon	3.47	3.51	3.47	3.5	1,031,776	###	###	###	0.3
2012-Nov-30 Fri	3.5	3.53	3.49	3.5	1,402,771	4,923,726	64.7	64.7	0.3
2012-Nov-29 Thu	3.49	###	3.45	3.5			70.8	70.8	0.3
2012-Nov-28 Wed	3.42	3.47	3.42	3.47			###	###	0.2
2012-Nov-27 Tue	3.43	3.45	3.42	3.44			69.6	69.6	0.2
2012-Nov-26 Mon	3.4	3.45	###	3.43	1,156,373	1,994,743	80.3	80.3	0.2
2012-Nov-23 Fri	3.45	3.47	3.43	3.47			74.6	74.6	0.2
2012-Nov-22 Thu	###	3.46	###	3.45			81.7	81.7	###
2012-Nov-21 Wed	###	3.42	###	3.4	575,225	###	79.1	79.1	0.2
2012-Nov-20 Tue	###	3.44	###	3.41	958,452	###	###	###	###
2012-Nov-19 Mon	3.4	3.425	3.375	3.41			71.1	71.1	###
2012-Nov-16 Fri	###	3.42	###	###	1,139,847	###	###	###	0.0
2012-Nov-15 Thu	3.27	3.345	3.23	###	2,819,583	9,269,379	85.7	85.7	0.0
2012-Nov-14 Wed	3.25	###	###	3.27	2,481,950	0	80.4	80.4	###
2012-Nov-13 Tue	3.4	3.43	###	###	1,035,951	1,776,655	18.1	18.1	0.0
2012-Nov-12 Mon	3.44	3.45	3.4	3.4	540,146	###	21.6	21.6	0.2
2012-Nov-09 Fri	###	3.49	###	3.42			79.8	79.8	0.2
2012-Nov-08 Thu	###	3.42	###	3.4			69.6	69.6	0.2
2012-Nov-07 Wed	3.42	3.47	###	3.43			###	###	0.2
2012-Nov-06 Tue	3.45	3.47	3.4	3.4			14.8	14.8	0.2
2012-Nov-05 Mon	3.45	3.49	3.45	3.47	651,282	2,259,948	77.1	77.1	0.2
2012-Nov-02 Fri	3.51	3.53	3.46	3.46			19.8	19.8	0.2
2012-Nov-01 Thu	3.54	3.55	3.48	3.51	1,047,157	3,680,756	30.0	30.0	###
2012-Oct-31 Wed	3.43	3.55	###	3.54			###	###	0.3
2012-Oct-30 Tue	3.43	3.44	3.385	3.42	714,423	###	###	###	0.2
2012-Oct-29 Mon	3.45	3.46	3.4	3.41	447,047	1,533,371	###	###	###
2012-Oct-26 Fri	3.45	3.46	3.41	3.45			###	###	###
2012-Oct-25 Thu	3.49	3.49	3.4	3.45			###	###	###
2012-Oct-24 Wed	3.42	3.48	3.42	3.48	824,248	2,843,655	83.6	83.6	0.2
2012-Oct-23 Tue	3.4	3.49	###	3.49	1,069,241	1,865,825	87.1	87.1	###
2012-Oct-22 Mon	3.4	3.42	###	3.4			###	###	0.2
2012-Oct-19 Fri	3.41	3.42	###	3.4			###	###	0.2
2012-Oct-18 Thu	3.49	3.49	3.41	3.41	711,770	###	###	###	###
2012-Oct-17 Wed	3.4	3.425	###	3.4	456,149	781,155	###	###	0.2
2012-Oct-16 Tue	3.4	3.41	###	###	691,179	###	24.8	24.8	0.0
2012-Oct-15 Mon	3.4	3.45	###	3.4	561,974	###	73.6	73.6	0.2
2012-Oct-12 Fri	###	3.43	###	3.43	501,058	###	###	###	0.2
2012-Oct-11 Thu	###	3.41	###	3.4	598,125	###	###	###	0.2
2012-Oct-10 Wed	3.44	3.47	3.41	3.41	951,923	###	###	###	###
2012-Oct-09 Tue	3.47	3.5	3.46	3.48			###	###	0.2
2012-Oct-08 Mon	3.53	3.54	3.46	3.47			19.9	19.9	0.2
2012-Oct-05 Fri	3.52	3.54	3.49	3.52	1,129,222	###	61.8	61.8	###
2012-Oct-04 Thu	3.5	3.51	3.47	3.51			###	###	###
2012-Oct-03 Wed	3.45	3.53	3.43	3.48	2,677,053	9,316,144	###	###	0.2
2012-Oct-02 Tue	###	###	###	###			78.8	78.8	0.0
2012-Oct-01 Mon	3.27	###	3.26	###			###	###	0.0
2012-Sep-28 Fri	3.25	###	3.24	###			###	###	0.0
2012-Sep-27 Thu	3.21	3.24	###	3.22	978,384	1,584,982	68.4	68.4	0.2
2012-Sep-26 Wed	3.27	###	3.23	3.23	893,883	1,443,621	###	###	###
2012-Sep-25 Tue	3.28	3.28	3.24	3.27			###	###	###
2012-Sep-24 Mon	3.27	###	3.25	3.28			###	###	0.2
2012-Sep-21 Fri	3.28	###	3.27	3.29			72.6	72.6	###
2012-Sep-20 Thu	3.25	###	3.25	###	1,420,545	2,308,385	84.4	84.4	0.0
2012-Sep-19 Wed	3.25	###	3.23	3.28	1,436,282	###	###	###	0.2
2012-Sep-18 Tue	###	###	3.26	3.27	349,774	###	###	###	###
2012-Sep-17 Mon	###	###	###	###	1,020,483	0	74.4	74.4	0.0
2012-Sep-14 Fri	###	###	3.28	###	2,282,821	3,743,826	###	###	0.0
2012-Sep-13 Thu	3.42	3.44	###	###			###	###	0.0
2012-Sep-12 Wed	###	3.45	###	3.4			80.1	80.1	0.2
2012-Sep-11 Tue	###	3.4	###	###			###	###	0.0
2012-Sep-10 Mon	###	###	###	###	865,722	0	73.4	73.4	0.0
2012-Sep-07 Fri	###	###	3.29	###			23.2	23.2	0.0
2012-Sep-06 Thu	###	###	###	###			###	###	0.0
2012-Sep-05 Wed	3.28	###	3.23	###	2,094,243	###	85.1	85.1	0.0
2012-Sep-04 Tue	3.28	###	3.24	###	640,371	###	79.5	79.5	0.0
2012-Sep-03 Mon	3.28	###	3.23	3.29	294,744	###	71.7	71.7	###
2012-Aug-31 Fri	3.25	###	3.23	3.28			79.3	79.3	0.2
2012-Aug-30 Thu	3.25	3.27	3.2	3.25			###	###	0.2
2012-Aug-29 Wed	3.28	###	3.245	3.27	678,976	###	###	###	###
2012-Aug-28 Tue	###	###	3.26	3.27			22.3	22.3	###
2012-Aug-27 Mon	3.29	###	3.27	3.28	1,008,646	###	35.0	35.0	0.2
2012-Aug-24 Fri	3.26	###	3.23	3.29	576,350	###	79.4	79.4	###
2012-Aug-23 Thu	###	###	3.27	3.29			20.2	20.2	###
2012-Aug-22 Wed	###	###	3.27	###	680,284	###	32.0	32.0	0.0
2012-Aug-21 Tue	###	###	3.29	###			###	###	0.0
2012-Aug-20 Mon	###	###	###	###	602,484	0	28.2	28.2	0.0
2012-Aug-17 Fri	###	###	3.28	###	1,188,852	###	64.6	64.6	0.0
2012-Aug-16 Thu	###	###	3.275	###	1,134,820	###	###	###	0.0
2012-Aug-15 Wed	3.46	3.46	###	###			###	###	0.0
2012-Aug-14 Tue	###	###	###	###	0				0.0
2012-Aug-13 Mon	###	3.42	###	###			20.0	20.0	0.0
2012-Aug-10 Fri	###	###	###	###			16.1	16.1	0.0
2012-Aug-09 Thu	###	3.46	3.29	###			80.2	80.2	0.0
2012-Aug-08 Wed	3.25	3.29	3.23	3.28	878,827	2,864,976	77.1	77.1	0.2
2012-Aug-07 Tue	###	###	3.21	3.24			###	###	###
2012-Aug-06 Mon	3.28	###	3.26	3.28			76.3	76.3	0.2
2012-Aug-03 Fri	3.21	3.28	3.2	3.23	1,858,152	###	###	###	###
2012-Aug-02 Thu	###	3.24	###	3.22	941,922	###	90.7	90.7	0.2
2012-Aug-01 Wed	###	###	###	###			22.2	22.2	0.0
2012-Jul-30 Mon	###	###	###	###	294,320	0	###	###	0.0
2012-Jul-27 Fri	###	###	###	###			###	###	0.0
2012-Jul-26 Thu	###	###	###	###			###	###	0.0
2012-Jul-25 Wed	###	###	###	###			74.1	74.1	0.0
2012-Jul-24 Tue	###	###	###	###	787,176	0	22.8	22.8	0.0
2012-Jul-23 Mon	###	###	3	3	1,040,620	###	###	###	0.2
2012-Jul-20 Fri	###	###	###	###	564,776	0	###	###	0.0
2012-Jul-19 Thu	###	###	###	###	1,165,284	0	69.8	69.8	0.0
2012-Jul-18 Wed	###	###	###	###			28.5	28.5	0.0
2012-Jul-17 Tue	###	###	###	###	924,879	0	###	###	0.0
2012-Jul-16 Mon	###	###	###	###	558,124	0	###	###	0.0
2012-Jul-13 Fri	###	###	3	###	639,552	959,328	77.8	77.8	0.0
2012-Jul-12 Thu	###	###	###	###	396,548	0	###	###	0.0
2012-Jul-11 Wed	###	###	###	3			24.4	24.4	0.2
2012-Jul-10 Tue	3	###	3	###			###	###	0.0
2012-Jul-09 Mon	###	###	###	3			###	###	0.2
2012-Jul-06 Fri	###	###	###	###	698,756	0	###	###	0.0
2012-Jul-05 Thu	###	###	###	###			###	###	0.0
2012-Jul-04 Wed	3	###	###	3	401,754	0	60.5	60.5	0.2
2012-Jul-03 Tue	###	###	###	###	461,484	0	19.8	19.8	0.0
2012-Jul-02 Mon	###	###	###	###	480,125	0	###	###	0.0
2012-Jun-29 Fri	###	###	###	###			###	###	0.0
2012-Jun-28 Thu	3	3	###	###	393,556	###	28.9	28.9	0.0
2012-Jun-27 Wed	###	###	2.89	###			###	###	0.0
2012-Jun-26 Tue	###	###	###	###			###	###	0.0
2012-Jun-25 Mon	###	###	###	###			85.4	85.4	0.0
2012-Jun-22 Fri	###	###	###	###			###	###	0.0
2012-Jun-21 Thu	###	###	###	###	1,813,855	0	22.5	22.5	0.0
2012-Jun-20 Wed	###	###	###	3			30.1	30.1	0.2
2012-Jun-19 Tue	###	###	###	###	543,081	0	###	###	0.0
2012-Jun-18 Mon	###	###	###	###	647,051	0	79.3	79.3	0.0
2012-Jun-15 Fri	###	###	###	###	1,087,741	0	90.6	90.6	0.0
2012-Jun-14 Thu	###	###	2.88	2.89			###	###	###
2012-Jun-13 Wed	3	###	###	###			20.7	20.7	0.0
2012-Jun-12 Tue	###	3	###	###	1,544,349	2,316,523	84.3	84.3	0.0
2012-Jun-08 Fri	3	3	###	###			###	###	0.0
2012-Jun-07 Thu	###	3	###	3			81.4	81.4	0.2
2012-Jun-06 Wed	###	###	###	###			###	###	0.0
2012-Jun-05 Tue	###	###	2.88	###			25.9	25.9	0.0
2012-Jun-04 Mon	###	###	2.84	2.87	2,277,048	###	###	###	###
2012-Jun-01 Fri	###	###	###	###	738,027	0	###	###	0.0
2012-May-31 Thu	###	###	###	###			###	###	0.0
2012-May-30 Wed	###	###	###	###			76.6	76.6	0.0
2012-May-29 Tue	2.87	###	2.87	###	325,644	###	###	###	0.0
2012-May-28 Mon	###	###	2.89	###			68.2	68.2	0.0
2012-May-25 Fri	###	###	2.86	###			31.4	31.4	0.0
2012-May-24 Thu	###	3	2.89	###			###	###	0.0
2012-May-23 Wed	###	###	###	###	545,773	0	###	###	0.0
2012-May-22 Tue	2.86	###	2.85	###	1,794,784	###	###	###	0.0
2012-May-21 Mon	###	###	2.88	2.89			30.6	30.6	###
2012-May-18 Fri	###	###	###	###	1,545,440	0	###	###	0.0
2012-May-17 Thu	###	###	###	###			###	###	0.0
2012-May-16 Wed	###	###	###	###			41.6	41.6	0.0
2012-May-15 Tue	###	###	3	###	1,799,559	###	82.1	82.1	0.0
2012-May-14 Mon	###	###	3	###			###	###	0.0
2012-May-11 Fri	###	###	###	###	391,580	0	70.9	70.9	0.0
2012-May-10 Thu	###	###	###	###			69.1	69.1	0.0
2012-May-09 Wed	###	###	###	###			###	###	0.0
2012-May-08 Tue	###	3.075	###	###			###	###	0.0
2012-May-07 Mon	###	###	###	###	1,733,977	0	85.0	85.0	0.0
2012-May-04 Fri	###	3	###	###			36.5	36.5	0.0
2012-May-03 Thu	###	3	###	###			22.6	22.6	0.0
2012-May-02 Wed	###	###	###	###			71.2	71.2	0.0
2012-May-01 Tue	###	###	###	###	5,223,552	0	###	###	0.0
2012-Apr-30 Mon	###	###	###	###	1,067,528	0	77.8	77.8	0.0
2012-Apr-27 Fri	###	###	###	###			###	###	0.0
2012-Apr-26 Thu	###	###	###	###			28.9	28.9	0.0
2012-Apr-24 Tue	###	###	###	###	2,301,180	0	###	###	0.0
2012-Apr-23 Mon	###	###	###	###			77.3	77.3	0.0
2012-Apr-20 Fri	###	###	###	###			85.9	85.9	0.0
2012-Apr-19 Thu	###	###	###	###	1,603,370	0	###	###	0.0
2012-Apr-18 Wed	###	###	###	###			###	###	0.0
2012-Apr-17 Tue	###	###	###	###	398,476	0	35.9	35.9	0.0
2012-Apr-16 Mon	###	###	###	###	952,259	0	75.8	75.8	0.0
2012-Apr-13 Fri	###	###	###	###	896,084	0	79.9	79.9	0.0
2012-Apr-12 Thu	###	###	###	###	1,519,644	0	67.6	67.6	0.0
2012-Apr-11 Wed	3	###	3	###			81.6	81.6	0.0
2012-Apr-10 Tue	###	###	###	###			82.3	82.3	0.0
2012-Apr-05 Thu	3	###	3	###			###	###	0.0
2012-Apr-04 Wed	3	###	3	###	612,848	919,272	83.4	83.4	0.0
2012-Apr-03 Tue	###	3.045	###	###			###	###	0.0
2012-Apr-02 Mon	###	###	3	###			81.2	81.2	0.0
2012-Mar-30 Fri	###	###	###	###	1,903,341	0	###	###	0.0
2012-Mar-29 Thu	###	###	###	###			29.4	29.4	0.0
2012-Mar-28 Wed	###	###	###	###			###	###	0.0
2012-Mar-27 Tue	###	###	###	###	541,475	0	21.0	21.0	0.0
2012-Mar-26 Mon	3	###	###	###	1,063,589	0	81.3	81.3	0.0
2012-Mar-23 Fri	###	###	###	###	1,211,187	0	###	###	0.0
2012-Mar-22 Thu	###	###	###	###	799,959	0	28.9	28.9	0.0
2012-Mar-21 Wed	###	3.045	###	###			83.0	83.0	0.0
2012-Mar-20 Tue	###	###	###	###			19.8	19.8	0.0
2012-Mar-19 Mon	###	###	###	###			###	###	0.0
2012-Mar-16 Fri	###	###	###	###	821,871	0	###	###	0.0
2012-Mar-15 Thu	###	###	###	###			###	###	0.0
2012-Mar-14 Wed	###	###	###	###	1,195,227	0	###	###	0.0
2012-Mar-13 Tue	###	###	###	###			85.4	85.4	0.0
2012-Mar-12 Mon	###	3	###	###			81.0	81.0	0.0
2012-Mar-09 Fri	###	###	###	###			###	###	0.0
2012-Mar-08 Thu	###	###	2.87	###			71.0	71.0	0.0
2012-Mar-07 Wed	###	###	###	###	503,283	0	21.9	21.9	0.0
2012-Mar-06 Tue	###	###	###	###	371,358	0	###	###	0.0
2012-Mar-05 Mon	###	###	###	3	394,254	0	###	###	0.2
2012-Mar-02 Fri	###	###	###	###			###	###	0.0
2012-Mar-01 Thu	###	###	###	###	1,286,740	0	25.2	25.2	0.0
2012-Feb-29 Wed	###	###	###	###			80.0	80.0	0.0
2012-Feb-28 Tue	###	###	###	###			###	###	0.0
2012-Feb-27 Mon	###	###	###	###	1,833,073	0	###	###	0.0
2012-Feb-24 Fri	###	###	###	###	1,755,677	0	76.4	76.4	0.0
2012-Feb-23 Thu	###	3	###	###	671,822	###	###	###	0.0
2012-Feb-22 Wed	###	###	###	###			###	###	0.0
2012-Feb-21 Tue	###	3	###	###			###	###	0.0
2012-Feb-20 Mon	###	###	2.89	###			###	###	0.0
2012-Feb-17 Fri	2.88	###	2.86	###	426,588	610,020	###	###	0.0
2012-Feb-16 Thu	###	###	2.82	2.86			25.4	25.4	0.2
2012-Feb-15 Wed	2.83	###	2.8	###	1,295,442	###	86.7	86.7	0.0
2012-Feb-14 Tue	###	###	2.85	2.85	639,726	###	###	###	###
2012-Feb-13 Mon	###	###	2.89	###			70.8	70.8	0.0
2012-Feb-10 Fri	###	###	2.89	###			28.4	28.4	0.0
2012-Feb-09 Thu	###	###	###	###	1,712,924	0	78.2	78.2	0.0
2012-Feb-08 Wed	###	###	2.88	2.89			###	###	###
2012-Feb-07 Tue	###	###	###	###			26.6	26.6	0.0
2012-Feb-06 Mon	###	###	###	###	707,778	0	23.1	23.1	0.0
2012-Feb-03 Fri	2.89	###	2.89	###	641,280	926,649	72.6	72.6	0.0
2012-Feb-02 Thu	###	###	2.89	2.89	2,257,353	3,261,875	18.1	18.1	###
2012-Feb-01 Wed	2.85	2.89	2.85	2.88	1,187,422	###	###	###	0.2
2012-Jan-31 Tue	2.87	2.89	2.85	2.85	671,752	1,927,928	###	###	###
2012-Jan-30 Mon	2.89	###	2.89	2.89	466,874	###	###	###	###
2012-Jan-27 Fri	###	###	2.89	2.89	887,775	###	###	###	###
2012-Jan-25 Wed	###	###	###	###			75.9	75.9	0.0
2012-Jan-24 Tue	###	###	###	###			###	###	0.0
2012-Jan-23 Mon	###	###	###	###			24.4	24.4	0.0
2012-Jan-20 Fri	###	3	###	###			26.5	26.5	0.0
2012-Jan-19 Thu	3	3	###	###	1,087,679	###	###	###	0.0
2012-Jan-18 Wed	###	3	###	###	726,073	###	69.9	69.9	0.0
2012-Jan-17 Tue	###	###	###	###	1,004,973	0	71.8	71.8	0.0
2012-Jan-16 Mon	###	###	###	###			78.1	78.1	0.0
2012-Jan-13 Fri	3	###	###	###			27.1	27.1	0.0
2012-Jan-12 Thu	###	###	###	###			26.4	26.4	0.0
2012-Jan-11 Wed	###	###	###	###	1,771,178	0	14.6	14.6	0.0
2012-Jan-10 Tue	###	###	###	###			###	###	0.0
2012-Jan-09 Mon	###	###	2.89	###	885,052	###	32.1	32.1	0.0
2012-Jan-06 Fri	###	###	2.87	2.87			16.7	16.7	###
2012-Jan-05 Thu	###	###	###	###			21.4	21.4	0.0
2012-Jan-04 Wed	###	###	###	###			###	###	0.0
2012-Jan-03 Tue	###	###	2.86	###	418,373	598,273	###	###	0.0
2011-Dec-30 Fri	2.85	###	2.85	2.89	1,162,340	###	83.7	83.7	###
2011-Dec-29 Thu	2.83	2.88	2.81	2.86	392,680	1,117,174	###	###	0.2
2011-Dec-28 Wed	###	###	2.855	2.86			###	###	0.2
2011-Dec-23 Fri	###	###	2.88	###			###	###	0.0
2011-Dec-22 Thu	###	###	2.84	2.88			18.0	18.0	0.2
2011-Dec-21 Wed	###	###	###	###	2,244,176	0	###	###	0.0
2011-Dec-20 Tue	###	###	2.83	2.88	1,420,184	###	###	###	0.2
2011-Dec-19 Mon	###	###	2.81	2.88			###	###	0.2
2011-Dec-16 Fri	###	###	###	###			###	###	0.0
2011-Dec-15 Thu	###	###	2.89	###			77.4	77.4	0.0
2011-Dec-14 Wed	###	###	2.89	###	2,184,186	3,156,148	###	###	0.0
2011-Dec-13 Tue	2.85	###	2.85	###	2,473,358	###	###	###	0.0
2011-Dec-12 Mon	###	###	2.89	###	3,407,257	4,923,486	###	###	0.0
2011-Dec-09 Fri	2.86	2.89	2.86	2.86	4,041,948	###	75.0	75.0	0.2
2011-Dec-08 Thu	2.89	2.89	2.85	2.89	2,401,145	6,891,286	###	###	###
2011-Dec-07 Wed	###	###	2.88	###	2,587,228	###	75.1	75.1	0.0
2011-Dec-06 Tue	2.88	###	2.84	2.88			79.6	79.6	0.2
2011-Dec-05 Mon	2.88	###	2.86	2.88	2,038,980	2,915,741	68.1	68.1	0.2
2011-Dec-02 Fri	2.84	2.88	2.83	2.88	1,829,259	###	###	###	0.2
2011-Dec-01 Thu	2.8	2.85	2.8	2.84			###	###	0.2
2011-Nov-30 Wed	2.76	2.78	2.72	2.77	2,006,056	5,516,654	###	###	0.2
2011-Nov-29 Tue	2.72	2.76	###	2.76	2,845,571	3,926,887	###	###	0.2
2011-Nov-28 Mon	###	2.71	###	2.71	919,183	###	###	###	###
2011-Nov-25 Fri	###	###	###	###			90.0	90.0	0.0
2011-Nov-24 Thu	###	###	###	###			27.5	27.5	0.0
2011-Nov-23 Wed	2.7	2.7	###	###			###	###	0.0
2011-Nov-22 Tue	###	2.73	###	2.71			###	###	###
2011-Nov-21 Mon	2.76	2.76	###	2.72	1,088,672	###	###	###	0.2
2011-Nov-18 Fri	2.77	2.82	2.76	2.8			83.6	83.6	0.2
2011-Nov-17 Thu	2.77	2.79	2.75	2.79	2,065,823	5,722,329	74.4	74.4	###
2011-Nov-16 Wed	2.77	2.79	2.75	2.77	2,447,884	###	80.4	80.4	0.2
2011-Nov-15 Tue	2.75	2.79	2.74	2.75			72.4	72.4	###
2011-Nov-14 Mon	2.77	###	###	2.75	3,947,074	0	32.7	32.7	###
2011-Nov-11 Fri	###	2.7	###	###	361,450	487,957	###	###	0.0
2011-Nov-10 Thu	###	###	###	###			72.0	72.0	0.0
2011-Nov-09 Wed	###	2.7	###	###	585,387	790,272	68.0	68.0	0.0
2011-Nov-08 Tue	2.71	2.71	###	###	400,120	###	16.6	16.6	0.0
2011-Nov-07 Mon	###	2.7	###	###	409,026	552,185	###	###	0.0
2011-Nov-04 Fri	###	###	###	###			###	###	0.0
2011-Nov-03 Thu	2.58	###	2.56	###			87.2	87.2	0.0
2011-Nov-02 Wed	2.53	###	2.52	2.57	767,627	###	###	###	###
2011-Nov-01 Tue	###	###	2.57	2.57			###	###	###
2011-Oct-31 Mon	###	###	###	###	357,878	0	36.0	36.0	0.0
2011-Oct-28 Fri	###	###	###	###	673,157	0	73.8	73.8	0.0
2011-Oct-27 Thu	###	2.7	###	2.7			###	###	0.2
2011-Oct-26 Wed	###	###	2.59	###	654,422	847,476	83.4	83.4	0.0
2011-Oct-25 Tue	###	###	###	###	411,082	0	26.9	26.9	0.0
2011-Oct-24 Mon	###	2.71	###	2.7			###	###	0.2
2011-Oct-21 Fri	###	###	###	###	425,556	0	21.4	21.4	0.0
2011-Oct-20 Thu	2.55	###	2.54	###	592,351	752,285	###	###	0.0
2011-Oct-19 Wed	2.59	###	2.55	2.56	673,280	###	###	###	0.2
2011-Oct-18 Tue	###	###	2.57	2.57			###	###	###
2011-Oct-17 Mon	2.59	###	2.58	###	526,123	###	77.9	77.9	0.0
2011-Oct-14 Fri	###	###	2.53	2.56			###	###	0.2
2011-Oct-13 Thu	###	###	###	###			###	###	0.0
2011-Oct-12 Wed	2.72	2.74	###	###	1,114,427	###	16.3	16.3	0.0
2011-Oct-11 Tue	###	2.73	###	2.73	1,047,527	1,429,874	###	###	###
2011-Oct-10 Mon	2.55	2.72	2.55	###	704,971	###	90.5	90.5	0.0
2011-Oct-07 Fri	###	###	###	###			20.3	20.3	0.0
2011-Oct-06 Thu	2.53	###	2.49	###			86.7	86.7	0.0
2011-Oct-05 Wed	2.48	2.53	2.45	2.51	640,871	###	79.8	79.8	###
2011-Oct-04 Tue	2.4	2.45	2.4	2.43	341,184	827,371	80.7	80.7	###
2011-Oct-03 Mon	2.45	2.47	2.42	2.42			###	###	0.2
2011-Sep-30 Fri	2.48	2.53	2.47	2.52	790,675	1,976,687	###	###	###
2011-Sep-29 Thu	2.46	2.51	2.45	2.48			74.3	74.3	0.2
2011-Sep-28 Wed	2.55	2.59	2.49	2.49	580,975	1,475,676	18.8	18.8	0.2
2011-Sep-27 Tue	2.54	2.56	2.48	2.53	701,086	###	23.3	23.3	###
2011-Sep-26 Mon	2.5	2.54	2.46	2.49	403,580	1,008,950	###	###	0.2
2011-Sep-23 Fri	2.46	2.5	2.42	2.48	752,286	1,850,623	72.0	72.0	0.2
2011-Sep-22 Thu	2.47	2.51	2.46	2.48			###	###	0.2
2011-Sep-21 Wed	2.53	2.54	2.49	2.5	514,929	1,295,046	###	###	0.2
2011-Sep-20 Tue	2.54	2.56	2.49	2.49			23.9	23.9	0.2
2011-Sep-19 Mon	2.55	2.57	2.5	2.51			29.6	29.6	###
2011-Sep-16 Fri	2.58	###	2.55	2.58			###	###	0.2
2011-Sep-15 Thu	2.57	###	2.51	2.54	1,172,389	1,471,348	###	###	###
2011-Sep-14 Wed	2.55	2.58	2.51	2.52			###	###	###
2011-Sep-13 Tue	2.57	2.59	2.48	2.56			###	###	0.2
2011-Sep-12 Mon	2.59	2.59	2.55	2.55			36.7	36.7	0.2
2011-Sep-09 Fri	###	2.7	2.58	###	666,659	1,759,979	68.7	68.7	0.0
2011-Sep-08 Thu	###	###	###	###	748,185	0	76.1	76.1	0.0
2011-Sep-07 Wed	2.55	###	2.52	###	943,157	1,188,377	###	###	0.0
2011-Sep-06 Tue	2.54	###	2.53	2.56	1,407,227	1,780,142	###	###	0.2
2011-Sep-05 Mon	2.5	###	2.46	###			93.6	93.6	0.0
2011-Sep-02 Fri	###	###	2.55	2.56	1,348,429	1,719,246	###	###	0.2
2011-Sep-01 Thu	2.73	2.75	2.7	2.7			###	###	0.2
2011-Aug-31 Wed	###	###	###	###	1,105,022	0	###	###	0.0
2011-Aug-30 Tue	###	2.72	###	###	1,234,346	###	###	###	0.0
2011-Aug-29 Mon	###	2.7	###	###	783,723	1,058,026	###	###	0.0
2011-Aug-26 Fri	2.72	2.75	###	###	2,032,025	###	###	###	0.0
2011-Aug-25 Thu	###	2.75	###	2.73	1,674,389	2,302,284	###	###	###
2011-Aug-24 Wed	###	###	2.625	###			37.4	37.4	0.0
2011-Aug-23 Tue	2.59	###	2.57	###			79.3	79.3	0.0
2011-Aug-22 Mon	2.58	###	###	2.55	881,843	0	29.6	29.6	0.2
2011-Aug-19 Fri	2.56	###	2.52	2.54			37.9	37.9	###
2011-Aug-18 Thu	###	###	2.59	###			###	###	0.0
2011-Aug-17 Wed	###	###	2.59	2.59	1,972,079	2,553,842	###	###	0.2
2011-Aug-16 Tue	2.57	###	2.57	2.58	824,051	###	78.7	78.7	0.2
2011-Aug-15 Mon	2.56	2.58	2.51	2.57	1,447,728	###	62.1	62.1	###
2011-Aug-12 Fri	2.5	2.55	2.5	2.53			73.3	73.3	###
2011-Aug-11 Thu	2.46	2.56	2.44	2.48	1,392,870	3,482,175	58.3	58.3	0.2
2011-Aug-10 Wed	2.47	2.58	2.46	2.54			77.7	77.7	###
2011-Aug-09 Tue	###	2.5	2.26	2.5			74.9	74.9	0.2
2011-Aug-08 Mon	2.4	2.48	2.4	2.42	1,276,089	3,113,657	###	###	0.2
2011-Aug-05 Fri	2.4	2.51	2.4	2.47			88.6	88.6	###
2011-Aug-04 Thu	2.57	2.59	2.48	2.51	1,340,924	3,399,242	26.6	26.6	###
2011-Aug-03 Wed	2.57	2.59	2.54	2.58			79.1	79.1	0.2
2011-Aug-02 Tue	###	###	###	###			74.8	74.8	0.0
2011-Aug-01 Mon	###	2.7	###	###	657,776	###	70.9	70.9	0.0
2011-Jul-29 Fri	###	###	###	###	1,127,624	0	###	###	0.0
2011-Jul-28 Thu	###	###	###	###			###	###	0.0
2011-Jul-27 Wed	###	2.71	###	###	909,648	1,232,573	###	###	0.0
2011-Jul-26 Tue	###	2.71	###	###			###	###	0.0
2011-Jul-25 Mon	2.7	2.7	###	###			45.2	45.2	0.0
2011-Jul-22 Fri	2.73	2.73	2.7	2.7			###	###	0.2
2011-Jul-21 Thu	###	2.74	###	2.72			77.4	77.4	0.2
2011-Jul-20 Wed	###	2.71	###	###			###	###	0.0
2011-Jul-19 Tue	2.58	###	2.58	###			###	###	0.0
2011-Jul-18 Mon	###	###	2.57	###			32.3	32.3	0.0
2011-Jul-15 Fri	###	###	###	###			###	###	0.0
2011-Jul-14 Thu	###	###	###	###			32.1	32.1	0.0
2011-Jul-13 Wed	###	2.7	###	###			###	###	0.0
2011-Jul-12 Tue	###	2.7	###	###			###	###	0.0
2011-Jul-11 Mon	###	2.71	###	###			###	###	0.0
2011-Jul-08 Fri	2.79	2.79	2.71	2.74			###	###	0.2
2011-Jul-07 Thu	2.76	2.79	2.74	2.75	1,007,347	###	###	###	###
2011-Jul-06 Wed	2.78	2.82	2.75	2.76			21.7	21.7	0.2
2011-Jul-05 Tue	2.86	2.87	2.78	2.78			###	###	0.2
2011-Jul-04 Mon	2.85	2.86	2.83	2.83			###	###	0.2
2011-Jul-01 Fri	2.85	2.87	2.81	2.81			18.5	18.5	###
2011-Jun-30 Thu	2.84	2.84	2.81	2.81			###	###	###
2011-Jun-29 Wed	2.83	2.86	2.82	2.83	5,184,755	###	###	###	0.2
2011-Jun-28 Tue	2.85	2.85	2.79	2.82			29.7	29.7	###
2011-Jun-27 Mon	2.88	###	2.85	2.86			###	###	0.2
2011-Jun-24 Fri	###	###	2.89	2.89	405,382	585,776	###	###	###
2011-Jun-23 Thu	###	###	2.89	###			###	###	0.0
2011-Jun-22 Wed	###	3	2.89	###			10.7	10.7	0.0
2011-Jun-21 Tue	2.88	###	2.87	###			###	###	0.0
2011-Jun-20 Mon	2.88	###	2.86	2.88	1,195,483	1,709,540	###	###	0.2
2011-Jun-17 Fri	2.87	2.88	2.85	2.87			72.6	72.6	###
2011-Jun-16 Thu	2.85	2.89	2.81	2.86			###	###	0.2
2011-Jun-15 Wed	2.85	2.88	2.84	2.86			###	###	0.2
2011-Jun-14 Tue	2.8	###	2.78	###	1,965,222	2,731,658	92.2	92.2	0.0
2011-Jun-10 Fri	2.84	2.88	2.8	2.82	1,865,351	###	28.5	28.5	###
2011-Jun-09 Thu	2.86	2.88	2.83	2.84	1,453,157	###	24.4	24.4	0.2
2011-Jun-08 Wed	2.85	2.86	2.83	2.85			###	###	###
2011-Jun-07 Tue	2.86	###	2.85	2.88	2,818,548	###	###	###	0.2
2011-Jun-06 Mon	2.87	###	2.85	2.89	7,042,058	###	###	###	###
2011-Jun-03 Fri	###	###	###	###			22.4	22.4	0.0
2011-Jun-02 Thu	2.88	###	2.87	###			87.7	87.7	0.0
2011-Jun-01 Wed	2.87	###	2.87	###	1,250,055	1,793,828	83.3	83.3	0.0
2011-May-31 Tue	2.88	###	2.88	2.89			63.1	63.1	###
2011-May-30 Mon	2.87	###	2.87	2.88	974,170	###	74.7	74.7	0.2
2011-May-27 Fri	2.84	###	2.84	2.89			79.1	79.1	###
2011-May-26 Thu	2.83	2.88	2.8	2.87			75.6	75.6	###
2011-May-25 Wed	2.83	2.84	2.78	2.82			###	###	###
2011-May-24 Tue	2.71	2.89	2.7	2.81			91.8	91.8	###
2011-May-23 Mon	2.72	2.76	2.71	2.74			86.6	86.6	0.2
2011-May-20 Fri	2.81	###	2.79	2.81	3,216,923	###	###	###	###
2011-May-19 Thu	2.79	2.85	2.77	2.8			68.4	68.4	0.2
2011-May-18 Wed	2.75	2.8	2.75	2.77			70.9	70.9	0.2
2011-May-17 Tue	2.77	2.8	2.75	2.77			68.1	68.1	0.2
2011-May-16 Mon	2.72	2.8	2.72	2.77	1,000,489	2,761,349	89.1	89.1	0.2
2011-May-13 Fri	2.73	2.75	2.72	2.73	551,420	###	###	###	###
2011-May-12 Thu	2.73	2.77	2.72	2.73			75.6	75.6	###
2011-May-11 Wed	2.72	2.75	2.72	2.73	1,094,240	2,992,746	###	###	###
2011-May-10 Tue	2.74	2.78	2.71	2.71			32.2	32.2	###
2011-May-09 Mon	2.77	2.8	2.75	2.75	352,921	979,355	25.4	25.4	###
2011-May-06 Fri	2.75	2.76	2.72	2.74			###	###	0.2
2011-May-05 Thu	2.71	2.76	2.71	2.76			76.1	76.1	0.2
2011-May-04 Wed	2.74	2.74	2.7	2.71			32.1	32.1	###
2011-May-03 Tue	2.75	2.79	2.75	2.77			###	###	0.2
2011-May-02 Mon	2.75	2.78	2.72	2.76	1,199,081	3,297,472	###	###	0.2
2011-Apr-29 Fri	2.72	2.78	2.71	2.77			###	###	0.2
2011-Apr-28 Thu	2.78	2.78	2.73	2.74	434,388	###	###	###	0.2
2011-Apr-27 Wed	2.73	2.8	2.73	2.78			89.6	89.6	0.2
2011-Apr-21 Thu	2.74	2.75	2.71	2.73			28.9	28.9	###
2011-Apr-20 Wed	###	2.73	###	2.73	648,583	###	79.6	79.6	###
2011-Apr-19 Tue	###	2.7	###	###			###	###	0.0
2011-Apr-18 Mon	2.7	2.72	###	###	509,752	###	###	###	0.0
2011-Apr-15 Fri	2.7	2.72	###	2.72			###	###	0.2
2011-Apr-14 Thu	###	2.73	###	2.72			85.5	85.5	0.2
2011-Apr-13 Wed	2.7	2.7	###	###	2,055,846	###	23.0	23.0	0.0
2011-Apr-12 Tue	###	2.71	###	###	604,744	819,428	49.0	49.0	0.0
2011-Apr-11 Mon	2.71	2.72	###	2.71			70.9	70.9	###
2011-Apr-08 Fri	2.7	2.74	2.7	2.74	1,350,084	3,672,228	76.4	76.4	0.2
2011-Apr-07 Thu	###	2.72	###	###	2,512,979	3,417,651	72.6	72.6	0.0
2011-Apr-06 Wed	2.72	2.73	###	###	5,982,487	###	23.2	23.2	0.0
2011-Apr-05 Tue	2.73	2.74	###	###			###	###	0.0
2011-Apr-04 Mon	###	2.74	###	2.74	836,079	1,145,428	80.5	80.5	0.2
2011-Apr-01 Fri	###	2.73	###	###			###	###	0.0
2011-Mar-31 Thu	###	2.72	###	2.71			76.5	76.5	###
2011-Mar-30 Wed	2.7	2.73	###	2.7			###	###	0.2
2011-Mar-29 Tue	###	2.72	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	###	317,885	0	75.5	75.5	0.0
2011-Mar-25 Fri	2.7	2.7	###	###			###	###	0.0
2011-Mar-24 Thu	###	2.7	###	2.7			###	###	0.2
2011-Mar-23 Wed	###	###	###	###			30.7	30.7	0.0
2011-Mar-22 Tue	###	###	###	###			###	###	0.0
2011-Mar-21 Mon	###	###	###	###			64.8	64.8	0.0
2011-Mar-18 Fri	###	###	###	###	1,338,552	0	52.0	52.0	0.0
2011-Mar-17 Thu	###	###	###	###	2,816,442	0	###	###	0.0
2011-Mar-16 Wed	###	###	###	###			55.4	55.4	0.0
2011-Mar-15 Tue	2.71	2.72	2.59	###			52.9	52.9	0.0
2011-Mar-14 Mon	2.71	2.73	2.71	2.71			78.2	78.2	###
2011-Mar-11 Fri	2.77	2.77	2.72	2.73	1,780,884	4,888,526	###	###	###
2011-Mar-10 Thu	2.81	2.81	2.78	2.78	1,244,142	3,477,376	###	###	0.2
2011-Mar-09 Wed	2.79	2.83	2.78	2.8			###	###	0.2
2011-Mar-08 Tue	2.78	2.79	2.78	2.78	737,945	2,055,176	###	###	0.2
2011-Mar-07 Mon	2.79	2.8	2.78	2.78	1,167,488	###	###	###	0.2
2011-Mar-04 Fri	2.8	2.82	2.78	2.8			###	###	0.2
2011-Mar-03 Thu	2.78	2.8	2.78	2.79			###	###	###
2011-Mar-02 Wed	2.78	2.8	2.78	2.8	883,222	2,464,189	###	###	0.2
2011-Mar-01 Tue	2.78	2.83	2.78	2.79			###	###	###
2011-Feb-28 Mon	2.78	2.8	2.77	2.78	252,486	703,173	###	###	0.2
2011-Feb-25 Fri	2.78	2.8	2.77	2.78	916,429	2,552,254	61.4	61.4	0.2
2011-Feb-24 Thu	2.78	2.83	2.78	2.79			###	###	###
2011-Feb-23 Wed	2.77	2.82	2.77	2.79			73.0	73.0	###
2011-Feb-22 Tue	2.85	2.85	2.78	2.78	574,527	###	###	###	0.2
2011-Feb-21 Mon	2.79	2.8	2.78	2.8	441,372	1,231,427	###	###	0.2
2011-Feb-18 Fri	2.77	2.8	2.77	2.79			73.9	73.9	###
2011-Feb-17 Thu	2.8	2.8	2.77	2.78			29.6	29.6	0.2
2011-Feb-16 Wed	2.77	2.79	2.77	2.78	537,858	1,495,245	71.9	71.9	0.2
2011-Feb-15 Tue	2.77	2.78	2.77	2.77			###	###	0.2
2011-Feb-14 Mon	2.79	2.79	2.77	2.79			###	###	###
2011-Feb-11 Fri	2.77	2.79	2.76	2.77			###	###	0.2
2011-Feb-10 Thu	2.75	2.78	2.75	2.77			76.5	76.5	0.2
2011-Feb-09 Wed	2.74	2.79	2.73	2.79	2,864,783	###	###	###	###
2011-Feb-08 Tue	###	2.74	###	2.74			###	###	0.2
2011-Feb-07 Mon	###	2.72	###	###			###	###	0.0
2011-Feb-04 Fri	###	2.71	###	2.71	1,250,676	###	69.4	69.4	###
2011-Feb-03 Thu	2.7	2.71	###	2.7			###	###	0.2
2011-Feb-02 Wed	2.7	2.73	###	2.73	1,862,175	###	74.0	74.0	###
2011-Feb-01 Tue	###	2.71	###	###	1,047,952	1,419,974	67.3	67.3	0.0
2011-Jan-31 Mon	2.71	2.72	###	###	764,776	###	27.7	27.7	0.0
2011-Jan-28 Fri	2.74	2.75	2.72	2.73	912,285	###	48.4	48.4	###
2011-Jan-27 Thu	2.79	2.79	2.73	2.74	855,029	2,359,880	###	###	0.2
2011-Jan-25 Tue	2.76	2.8	2.76	2.76	699,823	###	###	###	0.2
2011-Jan-24 Mon	2.77	2.81	2.76	2.78			75.1	75.1	0.2
2011-Jan-21 Fri	2.75	2.8	2.73	2.77	1,087,941	3,008,156	###	###	0.2
2011-Jan-20 Thu	2.78	2.78	2.71	2.72			21.0	21.0	0.2
2011-Jan-19 Wed	2.75	2.8	2.75	2.79	1,145,371	###	###	###	###
2011-Jan-18 Tue	2.74	2.78	2.74	2.75	579,727	1,600,046	###	###	###
2011-Jan-17 Mon	2.76	2.79	2.75	2.75	1,274,053	3,529,126	41.2	41.2	###
2011-Jan-14 Fri	2.8	2.83	2.75	2.76	2,721,641	7,593,378	###	###	0.2
2011-Jan-13 Thu	2.77	2.84	2.77	2.84	1,938,788	###	79.2	79.2	0.2
2011-Jan-12 Wed	2.72	2.77	2.7	2.76			###	###	0.2
2011-Jan-11 Tue	2.73	2.78	2.72	2.74	859,342	###	###	###	0.2
2011-Jan-10 Mon	2.72	2.78	2.71	2.77	567,274	###	###	###	0.2
2011-Jan-07 Fri	2.75	2.77	2.71	2.72			###	###	0.2
2011-Jan-06 Thu	2.73	2.76	2.73	2.75			###	###	###
2011-Jan-05 Wed	2.72	2.75	2.72	2.72			###	###	0.2
2011-Jan-04 Tue	2.73	2.77	2.73	2.73	560,946	###	65.7	65.7	###
2010-Dec-31 Fri	2.75	2.78	2.74	2.75			72.3	72.3	###
2010-Dec-30 Thu	2.79	2.79	2.75	2.76	331,856	919,241	###	###	0.2
2010-Dec-29 Wed	2.77	2.8	2.77	2.77			66.5	66.5	0.2
2010-Dec-24 Fri	2.79	2.8	2.76	2.77			###	###	0.2
2010-Dec-23 Thu	2.76	2.82	2.76	2.79			75.2	75.2	###
2010-Dec-22 Wed	2.74	2.77	2.73	2.76			###	###	0.2
2010-Dec-21 Tue	2.73	2.79	2.73	2.74			70.6	70.6	0.2
2010-Dec-20 Mon	2.71	2.81	2.71	2.73	1,046,655	###	79.6	79.6	###
2010-Dec-17 Fri	2.78	2.8	2.75	2.79	1,370,455	###	69.1	69.1	###
2010-Dec-16 Thu	2.75	2.78	2.73	2.76			###	###	0.2
2010-Dec-15 Wed	2.75	2.79	2.74	2.75	1,636,541	###	68.7	68.7	###
2010-Dec-14 Tue	2.71	2.76	2.71	2.75			###	###	###
2010-Dec-13 Mon	2.7	2.75	2.7	2.75	1,300,855	3,544,829	85.1	85.1	###
2010-Dec-10 Fri	###	2.72	###	2.71			78.3	78.3	###
2010-Dec-09 Thu	###	2.7	###	###	1,408,158	###	66.4	66.4	0.0
2010-Dec-08 Wed	###	2.7	###	###	579,185	###	###	###	0.0
2010-Dec-07 Tue	###	2.7	###	###			###	###	0.0
2010-Dec-06 Mon	###	2.71	###	###			70.6	70.6	0.0
2010-Dec-03 Fri	2.7	2.71	###	###	501,681	679,777	###	###	0.0
2010-Dec-02 Thu	2.7	2.73	###	2.7			###	###	0.2
2010-Dec-01 Wed	###	2.72	###	2.7			80.5	80.5	0.2
2010-Nov-30 Tue	###	2.72	###	###	1,356,228	1,844,470	33.4	33.4	0.0
2010-Nov-29 Mon	2.71	2.74	###	2.72			###	###	0.2
2010-Nov-26 Fri	###	2.72	###	2.72	1,134,746	1,543,254	82.3	82.3	0.2
2010-Nov-25 Thu	2.7	2.73	###	###			###	###	0.0
2010-Nov-24 Wed	2.7	2.71	###	2.7	1,167,086	###	###	###	0.2
2010-Nov-23 Tue	2.71	2.76	2.71	2.76			88.6	88.6	0.2
2010-Nov-22 Mon	2.75	2.76	2.71	2.76			74.4	74.4	0.2
2010-Nov-19 Fri	2.75	2.75	2.7	2.7	1,775,056	4,837,027	###	###	0.2
2010-Nov-18 Thu	###	2.77	###	2.73	2,102,426	###	76.1	76.1	###
2010-Nov-17 Wed	2.7	2.72	###	2.7			###	###	0.2
2010-Nov-16 Tue	2.72	2.76	###	2.76	2,050,651	###	###	###	0.2
2010-Nov-15 Mon	###	2.71	###	###	737,455	999,251	###	###	0.0
2010-Nov-12 Fri	2.74	2.75	2.7	2.72			###	###	0.2
2010-Nov-11 Thu	2.7	2.75	###	2.74	1,147,127	###	75.3	75.3	0.2
2010-Nov-10 Wed	###	2.71	###	###			###	###	0.0
2010-Nov-09 Tue	2.74	2.74	###	###	728,956	###	###	###	0.0
2010-Nov-08 Mon	2.71	2.77	###	2.7	1,879,755	###	36.9	36.9	0.2
2010-Nov-05 Fri	###	2.7	###	2.7	1,408,480	1,901,448	74.9	74.9	0.2
2010-Nov-04 Thu	###	###	###	###	630,341	0	###	###	0.0
2010-Nov-03 Wed	###	###	###	###			###	###	0.0
2010-Nov-02 Tue	###	2.7	###	###	658,125	###	###	###	0.0
2010-Nov-01 Mon	###	2.72	###	###	1,554,280	2,113,820	65.3	65.3	0.0
2010-Oct-29 Fri	###	2.7	###	2.7			###	###	0.2
2010-Oct-28 Thu	2.73	2.73	###	2.7	1,672,188	###	###	###	0.2
2010-Oct-27 Wed	2.72	2.76	2.72	2.75			84.2	84.2	###
2010-Oct-26 Tue	2.74	2.75	2.71	2.75			74.0	74.0	###
2010-Oct-25 Mon	###	2.76	###	2.75	991,854	1,368,758	77.9	77.9	###
2010-Oct-22 Fri	2.71	2.77	###	###			25.5	25.5	0.0
2010-Oct-21 Thu	2.7	2.73	###	2.72			###	###	0.2
2010-Oct-20 Wed	###	2.7	###	###			###	###	0.0
2010-Oct-19 Tue	###	2.7	###	###	915,343	###	80.0	80.0	0.0
2010-Oct-18 Mon	###	2.71	###	###	1,017,651	###	###	###	0.0
2010-Oct-15 Fri	###	###	###	###	1,007,687	0	26.1	26.1	0.0
2010-Oct-14 Thu	###	2.71	###	###			###	###	0.0
2010-Oct-13 Wed	###	###	###	###	928,421	0	###	###	0.0
2010-Oct-12 Tue	###	###	###	###	1,992,178	0	###	###	0.0
2010-Oct-11 Mon	2.8	2.8	###	2.7	846,079	###	11.6	11.6	0.2
2010-Oct-08 Fri	2.72	2.8	2.7	2.76	1,186,647	3,263,279	75.5	75.5	0.2
2010-Oct-07 Thu	###	2.79	###	2.72	2,043,123	2,850,156	###	###	0.2
2010-Oct-06 Wed	###	###	###	###	1,645,228	0	70.3	70.3	0.0
2010-Oct-05 Tue	###	###	###	###			81.0	81.0	0.0
2010-Oct-04 Mon	###	2.72	###	###	549,840	747,782	21.0	21.0	0.0
2010-Oct-01 Fri	2.77	2.77	###	###	678,181	939,280	###	###	0.0
2010-Sep-30 Thu	2.78	2.78	2.73	2.73			23.9	23.9	###
2010-Sep-29 Wed	2.74	2.82	2.73	2.78	1,019,889	###	82.6	82.6	0.2
2010-Sep-28 Tue	###	2.77	###	2.74	1,092,589	###	###	###	0.2
2010-Sep-27 Mon	2.72	2.73	###	2.73	1,380,026	###	###	###	###
2010-Sep-24 Fri	###	###	###	###			###	###	0.0
2010-Sep-23 Thu	###	###	###	###	372,355	0	###	###	0.0
2010-Sep-22 Wed	###	###	###	###	587,274	0	###	###	0.0
2010-Sep-21 Tue	2.7	2.7	###	###	685,650	925,627	25.2	25.2	0.0
2010-Sep-20 Mon	###	###	###	###	413,983	0	###	###	0.0
2010-Sep-17 Fri	###	###	###	###	698,477	0	70.9	70.9	0.0
2010-Sep-16 Thu	2.7	2.7	###	###			32.1	32.1	0.0
2010-Sep-15 Wed	###	2.72	###	###			76.1	76.1	0.0
2010-Sep-14 Tue	###	2.73	###	###	1,232,348	1,682,155	70.0	70.0	0.0
2010-Sep-13 Mon	2.74	2.75	###	2.7			###	###	0.2
2010-Sep-10 Fri	###	2.73	###	###			30.7	30.7	0.0
2010-Sep-09 Thu	###	2.72	###	###			74.1	74.1	0.0
2010-Sep-08 Wed	###	###	###	###			###	###	0.0
2010-Sep-07 Tue	2.72	2.72	###	###			26.4	26.4	0.0
2010-Sep-06 Mon	###	2.83	###	2.74			###	###	0.2
2010-Sep-03 Fri	###	###	###	###	801,044	0	###	###	0.0
2010-Sep-02 Thu	2.59	###	2.59	###	591,083	765,452	###	###	0.0
2010-Sep-01 Wed	2.58	###	2.56	###			68.1	68.1	0.0
2010-Aug-31 Tue	###	###	###	###			###	###	0.0
2010-Aug-30 Mon	###	###	2.57	###	1,351,023	###	86.9	86.9	0.0
2010-Aug-27 Fri	2.51	###	2.51	###	908,986	1,140,777	89.9	89.9	0.0
2010-Aug-26 Thu	2.53	2.55	2.51	2.55			###	###	0.2
2010-Aug-25 Wed	2.52	2.57	2.5	2.54	2,339,843	###	81.2	81.2	###
2010-Aug-24 Tue	2.56	2.58	2.53	2.54	1,083,820	###	###	###	###
2010-Aug-23 Mon	2.5	2.59	2.5	2.58			###	###	0.2
2010-Aug-20 Fri	2.52	2.54	2.5	2.5			###	###	0.2
2010-Aug-19 Thu	2.57	###	2.55	2.56	2,931,958	3,738,246	28.1	28.1	0.2
2010-Aug-18 Wed	###	###	2.51	2.56	2,744,079	###	23.1	23.1	0.2
2010-Aug-17 Tue	2.57	###	2.57	###	5,612,122	7,211,576	80.6	80.6	0.0
2010-Aug-16 Mon	2.51	###	2.51	2.57			85.1	85.1	###
2010-Aug-13 Fri	2.56	2.58	2.52	2.57	2,056,957	5,245,240	58.4	58.4	###
2010-Aug-12 Thu	2.56	2.59	2.53	2.57	1,491,186	###	###	###	###
2010-Aug-11 Wed	2.54	###	2.54	2.59			91.3	91.3	0.2
2010-Aug-10 Tue	###	###	2.57	2.57			26.5	26.5	###
2010-Aug-09 Mon	###	2.7	###	###	1,697,142	2,291,141	84.8	84.8	0.0
2010-Aug-06 Fri	2.57	###	2.56	###			###	###	0.0
2010-Aug-05 Thu	2.52	###	2.5	###			86.1	86.1	0.0
2010-Aug-04 Wed	2.5	2.59	2.5	2.52	11,895,140	###	76.7	76.7	###
2010-Aug-03 Tue	2.5	2.53	2.49	2.53			###	###	###
2010-Aug-02 Mon	2.48	2.51	2.48	2.51	1,681,846	###	###	###	###
2010-Jul-30 Fri	2.46	2.5	2.46	2.48	2,313,579	5,737,675	###	###	0.2
2010-Jul-29 Thu	2.5	2.54	2.49	2.5			67.8	67.8	0.2
2010-Jul-28 Wed	2.41	2.5	2.41	2.48	2,746,274	###	86.8	86.8	0.2
2010-Jul-27 Tue	2.45	2.47	2.43	2.43	6,119,656	14,993,157	29.2	29.2	###
2010-Jul-26 Mon	2.43	2.47	2.42	2.44			72.9	72.9	0.2
2010-Jul-23 Fri	2.41	2.45	2.41	2.43	14,045,528	###	71.6	71.6	###
2010-Jul-22 Thu	2.5	2.5	2.44	2.45	11,891,740	###	16.5	16.5	0.2
2010-Jul-21 Wed	2.56	2.56	2.51	2.52	11,316,425	###	###	###	###
2010-Jul-20 Tue	2.53	2.59	2.53	2.59	6,637,255	16,991,372	###	###	0.2
2010-Jul-19 Mon	2.51	###	2.5	2.57	3,987,225	###	87.6	87.6	###
2010-Jul-16 Fri	2.52	2.57	2.52	2.56			83.1	83.1	0.2
2010-Jul-15 Thu	2.53	2.56	2.51	2.52	9,523,777	24,142,774	30.6	30.6	###
2010-Jul-14 Wed	2.59	###	2.53	2.55			17.1	17.1	0.2
2010-Jul-13 Tue	2.59	###	2.58	###			###	###	0.0
2010-Jul-12 Mon	2.5	2.78	2.5	2.54			79.9	79.9	###

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 2024-05-05 14:19:24 thru 2024-05-05 14:19:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000