(DMP) DOMINO^S PIZZA ENTERPRISES LIMITED Daily Prices Page 3

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

_{Currently Sun 24-May-26 06:55:48 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(DMP) DOMINO^S PIZZA ENTERPRISES LIMITED Daily Prices Page 3...

TOC Company Info for DMP Limits

Company Details for (DMP) DOMINO^S PIZZA ENTERPRISES LIMITED

Listing Code	DMP
Listing Name	DOMINO^S PIZZA ENTERPRISES LIMITED
GICS Sector	Consumer Services
ISIN Name	DOMINO PIZZA ENTERPR
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000DMP0

Maximum Price date available .. Friday 24th May 2024
Latest price with VOLUME for DMP .. Friday 24th May 2024

DMP 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	###	1	0.8
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for DMP Bottom

End of day Prices (full format),

153600 Days for (DMP) DOMINO^S PIZZA ENTERPRISES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.67
2024-May-24 Fri	36.8	###	36.73	36.85			68.1	68.1	2.6
2024-May-23 Thu	###	37.48	36.54	37.46	1,007,470	###	84.6	84.6	2.7
2024-May-22 Wed	37.25	37.52	36.52	36.7			###	###	###
2024-May-21 Tue	###	37.56	36.89	###			###	###	0.0
2024-May-20 Mon	37.56	###	###	###	254,774	0	23.0	23.0	0.0
2024-May-17 Fri	38.42	38.43	###	###			12.5	12.5	0.0
2024-May-16 Thu	###	###	38.54	38.56	243,148	###	23.9	23.9	2.8
2024-May-15 Wed	38.27	39.23	###	38.88			82.4	82.4	2.8
2024-May-14 Tue	###	###	37.82	###	223,824	###	###	###	0.0
2024-May-13 Mon	37.81	###	37.44	###			###	###	0.0
2024-May-10 Fri	37.89	38.22	37.73	###			65.4	65.4	0.0
2024-May-09 Thu	###	###	37.85	###	282,942	5,354,677	18.6	18.6	0.0
2024-May-08 Wed	###	39.45	38.76	###			66.9	66.9	0.0
2024-May-07 Tue	38.53	###	38.2	###			###	###	0.0
2024-May-06 Mon	###	38.7	###	38.44	225,523	4,363,870	76.3	76.3	2.7
2024-May-03 Fri	38.7	###	38.28	38.28			###	###	2.7
2024-May-02 Thu	39.21	39.21	###	###			23.9	23.9	0.0
2024-May-01 Wed	39.27	39.84	###	###			73.0	73.0	0.0
2024-Apr-30 Tue	39.4	39.79	###	39.44			###	###	2.8
2024-Apr-29 Mon	38.5	39.49	38.5	###	217,245	###	###	###	0.0
2024-Apr-26 Fri	38.58	###	37.71	###	274,847	5,182,240	28.8	28.8	0.0
2024-Apr-24 Wed	38.73	###	###	###			###	###	0.0
2024-Apr-23 Tue	###	###	37.46	###	277,320	###	###	###	0.0
2024-Apr-22 Mon	37.54	37.75	###	37.25	422,357	7,971,988	27.1	27.1	###
2024-Apr-19 Fri	###	37.46	36.81	37.29	379,282	###	76.8	76.8	###
2024-Apr-18 Thu	37.7	###	###	37.26			24.0	24.0	###
2024-Apr-17 Wed	37.57	38.54	###	37.88			###	###	2.7
2024-Apr-16 Tue	37.8	38.25	###	###			41.4	41.4	0.0
2024-Apr-15 Mon	###	40.25	38.46	38.58	1,435,989	56,513,347	###	###	2.8
2024-Apr-12 Fri	43.4	###	###	###	864,174	0	3.5	3.5	0.0
2024-Apr-11 Thu	42.75	43.75	42.7	43.43			###	###	3.1
2024-Apr-10 Wed	42.84	43.71	42.81	43.53			79.2	79.2	###
2024-Apr-09 Tue	42.81	###	###	42.72	209,655	0	###	###	###
2024-Apr-08 Mon	###	###	41.59	###	293,674	6,106,950	###	###	0.0
2024-Apr-05 Fri	41.76	###	41.56	41.7			33.7	33.7	3.0
2024-Apr-04 Thu	42.22	42.45	###	###	146,241	###	27.6	27.6	0.0
2024-Apr-03 Wed	43	###	41.59	###			19.9	19.9	0.0
2024-Apr-02 Tue	###	43.59	42.83	###	143,350	6,194,153	36.7	36.7	0.0
2024-Mar-28 Thu	42.87	43.41	42.76	###			70.4	70.4	0.0
2024-Mar-27 Wed	###	43	42.29	42.58	190,076	###	30.6	30.6	###
2024-Mar-26 Tue	43.29	###	42.79	42.79			###	###	###
2024-Mar-25 Mon	43.5	###	43.42	43.5			68.9	68.9	3.1
2024-Mar-22 Fri	44.26	44.26	43.23	43.52	218,156	###	###	###	3.1
2024-Mar-21 Thu	43.88	44.44	###	44.25	214,243	4,760,479	###	###	###
2024-Mar-20 Wed	###	###	###	43.56	561,086	0	###	###	###
2024-Mar-19 Tue	44.2	44.44	43.5	###			25.2	25.2	0.0
2024-Mar-18 Mon	43.21	###	43.21	44.2	157,989	3,413,352	###	###	3.2
2024-Mar-15 Fri	###	43.82	###	###			###	###	0.0
2024-Mar-14 Thu	43.59	###	###	43.71			###	###	3.1
2024-Mar-13 Wed	43.78	###	43.57	43.57	356,940	###	30.5	30.5	3.1
2024-Mar-12 Tue	44.5	###	###	###			18.7	18.7	0.0
2024-Mar-11 Mon	45.88	46.2	44.56	44.79			21.9	21.9	###
2024-Mar-08 Fri	45.71	###	###	###			###	###	0.0
2024-Mar-07 Thu	46.21	46.225	###	###	420,284	###	###	###	0.0
2024-Mar-06 Wed	45.28	###	###	###	398,157	0	###	###	0.0
2024-Mar-05 Tue	44.77	45.44	44.545	###			###	###	0.0
2024-Mar-04 Mon	###	###	44.51	44.81	513,281	###	###	###	###
2024-Mar-01 Fri	###	###	###	44.87			29.4	29.4	###
2024-Feb-29 Thu	###	45.26	43.74	###	468,770	###	76.1	76.1	0.0
2024-Feb-28 Wed	###	###	43.59	44.24	288,986	6,298,449	###	###	###
2024-Feb-27 Tue	###	###	###	43.85	282,328	0	###	###	3.1
2024-Feb-26 Mon	43.46	###	42.78	###	561,020	###	33.2	33.2	0.0
2024-Feb-23 Fri	43.87	###	42.86	43.51	1,109,389	###	###	###	3.1
2024-Feb-22 Thu	###	###	###	###			###	###	0.0
2024-Feb-21 Wed	###	###	39.71	40.5			80.7	80.7	2.9
2024-Feb-20 Tue	###	###	38.77	###	350,989	6,803,921	###	###	0.0
2024-Feb-19 Mon	39.71	39.79	38.885	###	362,576	###	25.0	25.0	0.0
2024-Feb-16 Fri	###	40.44	###	39.75			25.5	25.5	###
2024-Feb-15 Thu	###	###	39.85	###	428,343	###	68.4	68.4	0.0
2024-Feb-14 Wed	39.4	40	###	39.75	222,078	###	###	###	###
2024-Feb-13 Tue	39.5	39.79	###	39.79	282,442	5,619,183	75.7	75.7	2.8
2024-Feb-12 Mon	39.76	###	###	###	239,470	0	###	###	0.0
2024-Feb-09 Fri	39.82	###	39.42	39.76	527,122	10,389,574	34.7	34.7	2.8
2024-Feb-08 Thu	###	###	39.57	###	434,383	###	66.3	66.3	0.0
2024-Feb-07 Wed	###	###	###	39.76	1,030,275	0	13.0	13.0	2.8
2024-Feb-06 Tue	41.24	41.5	40.8	41.27			67.8	67.8	2.9
2024-Feb-05 Mon	###	###	###	41.25	347,240	0	77.4	77.4	###
2024-Feb-02 Fri	40.5	###	###	###	428,389	0	77.7	77.7	0.0
2024-Feb-01 Thu	###	40.79	38.88	###			###	###	0.0
2024-Jan-31 Wed	41.28	###	###	###	2,391,454	0	###	###	0.0
2024-Jan-30 Tue	###	41.47	###	41.4	1,345,873	27,906,676	###	###	3.0
2024-Jan-29 Mon	39.85	###	###	###			71.6	71.6	0.0
2024-Jan-25 Thu	46	46	###	39.51	3,291,189	75,697,347	###	###	2.8
2024-Jan-24 Wed	###	58.28	###	###	105,928	3,086,741	###	###	0.0
2024-Jan-23 Tue	###	58.22	###	###			85.7	85.7	0.0
2024-Jan-22 Mon	###	###	56.49	###			###	###	0.0
2024-Jan-19 Fri	56.7	58	56.7	###	106,480	6,106,628	###	###	0.0
2024-Jan-18 Thu	###	57.27	###	56.7			###	###	###
2024-Jan-17 Wed	###	###	###	56.8	171,685	0	###	###	4.1
2024-Jan-16 Tue	57.87	###	56.74	56.83			24.9	24.9	###
2024-Jan-15 Mon	58.2	###	###	###			###	###	0.0
2024-Jan-12 Fri	58	###	###	58.26			###	###	###
2024-Jan-11 Thu	58.58	58.88	###	58.27	116,875	###	###	###	4.2
2024-Jan-10 Wed	###	58.5	57.55	###			###	###	0.0
2024-Jan-09 Tue	###	58.2	56.985	57.55			78.2	78.2	###
2024-Jan-08 Mon	55.74	###	55.48	56.28	198,774	###	84.4	84.4	###
2024-Jan-05 Fri	###	57	###	55.74			###	###	###
2024-Jan-04 Thu	###	###	###	56.88	151,372	0	###	###	4.1
2024-Jan-03 Wed	58.21	58.5	56.86	###			22.9	22.9	0.0
2024-Jan-02 Tue	58.81	59.49	###	59.28			73.6	73.6	4.2
2023-Dec-29 Fri	###	###	###	###	66,383	0	32.6	32.6	0.0
2023-Dec-28 Thu	58.89	###	58.4	###			###	###	0.0
2023-Dec-27 Wed	###	58.8	57.84	58.41			###	###	4.2
2023-Dec-22 Fri	###	57.85	###	57.43	97,123	2,809,282	###	###	4.1
2023-Dec-21 Thu	58	###	###	###	154,325	0	28.3	28.3	0.0
2023-Dec-20 Wed	57.71	58.22	###	###	173,477	###	###	###	0.0
2023-Dec-19 Tue	56.83	57.58	###	###			###	###	0.0
2023-Dec-18 Mon	###	56.73	55.23	###			75.7	75.7	0.0
2023-Dec-15 Fri	###	57.2	55.74	56.22			###	###	4.0
2023-Dec-14 Thu	55.29	###	54.59	56.8	372,788	10,175,248	###	###	4.1
2023-Dec-13 Wed	54.55	###	53.87	54.47	116,783	3,145,550	###	###	###
2023-Dec-12 Tue	###	54.71	###	54.55	293,151	8,019,145	###	###	###
2023-Dec-11 Mon	###	54.49	52.86	###	152,927	8,208,356	33.8	33.8	0.0
2023-Dec-08 Fri	###	###	53.84	###	132,475	3,566,227	64.0	64.0	0.0
2023-Dec-07 Thu	53.71	###	###	###			74.3	74.3	0.0
2023-Dec-06 Wed	52.45	###	52.255	###			80.9	80.9	0.0
2023-Dec-05 Tue	52.51	52.685	51.745	52.45			47.3	47.3	###
2023-Dec-04 Mon	53.57	53.89	52.26	53			30.3	30.3	3.8
2023-Dec-01 Fri	53.25	###	52.52	###	130,189	###	###	###	0.0
2023-Nov-30 Thu	###	53.8	52.83	53.8	308,547	16,450,183	###	###	3.8
2023-Nov-29 Wed	51.53	###	###	###	261,148	0	86.0	86.0	0.0
2023-Nov-28 Tue	###	51.76	50.84	51.24	213,059	10,929,926	32.0	32.0	###
2023-Nov-27 Mon	###	###	50.745	###			###	###	0.0
2023-Nov-24 Fri	52.53	###	###	###			###	###	0.0
2023-Nov-23 Thu	53.48	53.83	52.71	52.71	132,283	###	26.3	26.3	###
2023-Nov-22 Wed	54.45	###	53.81	###	222,487	###	34.0	34.0	0.0
2023-Nov-21 Tue	53.89	55.22	53.88	###	313,452	###	74.6	74.6	0.0
2023-Nov-20 Mon	52.85	53.85	52.48	###			###	###	0.0
2023-Nov-17 Fri	###	###	51.5	52.22	228,776	5,890,982	69.2	69.2	3.7
2023-Nov-16 Thu	53.74	53.75	51.58	###			16.9	16.9	0.0
2023-Nov-15 Wed	###	53.88	51.81	53.78			###	###	###
2023-Nov-14 Tue	51.82	###	51.25	51.82			###	###	###
2023-Nov-13 Mon	###	53	51.21	51.41	267,745	13,950,853	###	###	3.7
2023-Nov-10 Fri	###	###	###	###	165,642	0	###	###	0.0
2023-Nov-09 Thu	###	54.21	###	###	232,786	###	###	###	0.0
2023-Nov-08 Wed	###	54.25	###	###			###	###	0.0
2023-Nov-07 Tue	###	53.78	###	###	175,952	4,731,349	###	###	0.0
2023-Nov-06 Mon	###	###	51.82	52.7	245,024	6,348,571	###	###	3.8
2023-Nov-03 Fri	52.28	52.85	51.8	###			25.9	25.9	0.0
2023-Nov-02 Thu	###	###	###	###	424,773	0	13.4	13.4	0.0
2023-Nov-01 Wed	###	###	50.29	###			###	###	0.0
2023-Oct-31 Tue	49.78	###	###	50.8			83.4	83.4	3.6
2023-Oct-30 Mon	49.55	###	###	49.78			73.0	73.0	3.6
2023-Oct-27 Fri	49.8	###	49.77	###			69.5	69.5	0.0
2023-Oct-26 Thu	###	###	###	###	528,374	0	###	###	0.0
2023-Oct-25 Wed	51.4	###	###	51.41			72.0	72.0	3.7
2023-Oct-24 Tue	51.85	###	50.85	51.4	181,948	4,626,027	26.7	26.7	###
2023-Oct-23 Mon	51.4	###	###	###			###	###	0.0
2023-Oct-20 Fri	51.57	51.845	51.23	51.41	137,445	7,083,571	33.5	33.5	3.7
2023-Oct-19 Thu	51.8	52.4	51.25	52.22			76.6	76.6	3.7
2023-Oct-18 Wed	53.28	###	###	52.42			###	###	3.7
2023-Oct-17 Tue	###	###	52.56	###			###	###	0.0
2023-Oct-16 Mon	53.79	54.54	###	52.82	273,589	7,460,772	28.5	28.5	3.8
2023-Oct-13 Fri	54.47	54.955	###	54.55			###	###	###
2023-Oct-12 Thu	53.71	###	###	55.2	568,740	0	###	###	3.9
2023-Oct-11 Wed	###	###	52.5	###			62.7	62.7	0.0
2023-Oct-10 Tue	50.42	###	###	51.44	181,457	0	###	###	3.7
2023-Oct-09 Mon	50.51	###	###	50.28			36.7	36.7	###
2023-Oct-06 Fri	50.2	###	49.71	50.45			76.4	76.4	###
2023-Oct-05 Thu	###	###	###	###	768,989	0	34.9	34.9	0.0
2023-Oct-04 Wed	49.5	###	###	50			84.6	84.6	###
2023-Oct-03 Tue	###	50.86	49.7	50.22			###	###	3.6
2023-Oct-02 Mon	53.4	53.41	50.85	###	245,088	###	8.0	8.0	0.0
2023-Sep-29 Fri	###	53.53	52.25	###			67.8	67.8	0.0
2023-Sep-28 Thu	53	53.21	###	###			###	###	0.0
2023-Sep-27 Wed	###	53.44	52.77	###			72.1	72.1	0.0
2023-Sep-26 Tue	###	54.48	53.2	###	242,883	13,076,820	###	###	0.0
2023-Sep-25 Mon	###	###	52.86	###			82.4	82.4	0.0
2023-Sep-22 Fri	###	53.41	###	53.28			79.4	79.4	3.8
2023-Sep-21 Thu	###	53.2	52.59	###			78.0	78.0	0.0
2023-Sep-20 Wed	52.45	52.85	###	52.85			80.1	80.1	3.8
2023-Sep-19 Tue	52.58	52.77	###	###	140,759	3,713,926	73.9	73.9	0.0
2023-Sep-18 Mon	53	###	52.78	###	139,485	###	44.4	44.4	0.0
2023-Sep-15 Fri	54.28	54.48	53.28	53.28			18.4	18.4	3.8
2023-Sep-14 Thu	52.79	53.78	###	53.41			###	###	###
2023-Sep-13 Wed	###	###	51.555	###	407,845	10,513,224	81.9	81.9	0.0
2023-Sep-12 Tue	52.81	52.81	51.76	52.25	239,946	12,545,576	26.2	26.2	3.7
2023-Sep-11 Mon	###	###	###	###			###	###	0.0
2023-Sep-08 Fri	53	###	52.71	###	221,783	###	###	###	0.0
2023-Sep-07 Thu	###	53.29	###	52.5	315,572	###	32.0	32.0	3.8
2023-Sep-06 Wed	###	54.46	53.24	53.43	286,750	15,441,487	22.3	22.3	###
2023-Sep-05 Tue	54.48	###	54	54.79	241,457	###	75.6	75.6	###
2023-Sep-04 Mon	54.86	55.26	###	###	319,385	###	###	###	0.0
2023-Sep-01 Fri	###	###	###	54.58			76.8	76.8	3.9
2023-Aug-31 Thu	54.24	###	###	###			34.0	34.0	0.0
2023-Aug-30 Wed	53.44	###	###	###			71.5	71.5	0.0
2023-Aug-29 Tue	52.73	###	51.71	###	344,949	8,918,656	73.2	73.2	0.0
2023-Aug-28 Mon	###	52.45	51.4	51.8			79.9	79.9	3.7
2023-Aug-25 Fri	52.83	52.83	###	51.73			###	###	###
2023-Aug-24 Thu	###	55.74	51.5	###	800,280	###	28.1	28.1	0.0
2023-Aug-23 Wed	45.5	53.85	###	53.7			###	###	3.8
2023-Aug-22 Tue	47.8	48.5	###	###	294,146	7,133,040	###	###	0.0
2023-Aug-21 Mon	###	###	47.76	###	197,225	###	35.6	35.6	0.0
2023-Aug-18 Fri	###	49.54	###	48.46	502,378	###	###	###	###
2023-Aug-17 Thu	49.23	###	48.8	###			###	###	0.0
2023-Aug-16 Wed	49.57	###	###	49.44			###	###	###
2023-Aug-15 Tue	###	50.24	###	###			68.9	68.9	0.0
2023-Aug-14 Mon	###	50.85	###	49.57	489,344	12,441,571	###	###	###
2023-Aug-11 Fri	###	51.88	###	###			33.0	33.0	0.0
2023-Aug-10 Thu	###	###	###	###	193,081	0	###	###	0.0
2023-Aug-09 Wed	50.22	###	49.87	###	307,974	###	###	###	0.0
2023-Aug-08 Tue	50.81	###	###	50.55			###	###	###
2023-Aug-07 Mon	###	###	###	###	182,045	0	###	###	0.0
2023-Aug-04 Fri	###	###	48.21	###			89.9	89.9	0.0
2023-Aug-03 Thu	###	###	###	###	243,776	0	###	###	0.0
2023-Aug-02 Wed	###	50.29	###	###	327,855	###	###	###	0.0
2023-Aug-01 Tue	49.2	49.225	###	48.89			30.9	30.9	3.5
2023-Jul-31 Mon	48.85	49.71	###	###	404,344	10,049,970	###	###	0.0
2023-Jul-28 Fri	###	###	###	###			83.1	83.1	0.0
2023-Jul-27 Thu	###	###	47.8	48.73			###	###	###
2023-Jul-26 Wed	###	###	47.53	48	279,148	6,633,952	73.5	73.5	3.4
2023-Jul-25 Tue	###	49.49	46.56	47.29	504,883	###	11.0	11.0	3.4
2023-Jul-24 Mon	49.2	50	###	49.8			83.3	83.3	3.6
2023-Jul-21 Fri	###	###	###	49.2			###	###	3.5
2023-Jul-20 Thu	50.2	50.325	49.55	49.72	319,785	###	###	###	###
2023-Jul-19 Wed	49.75	###	48.81	###	199,986	4,880,658	70.1	70.1	0.0
2023-Jul-18 Tue	49.87	###	49	49.26	149,248	3,656,576	###	###	3.5
2023-Jul-17 Mon	###	50.23	###	49.81	274,988	6,906,323	74.9	74.9	3.6
2023-Jul-14 Fri	48.82	49.49	###	49.49	276,041	###	###	###	###
2023-Jul-13 Thu	###	###	###	48.71	344,555	0	74.6	74.6	###
2023-Jul-12 Wed	###	###	###	47.29	183,680	0	76.7	76.7	3.4
2023-Jul-11 Tue	45.81	46.75	###	46.75			###	###	###
2023-Jul-10 Mon	###	###	44.52	###			47.0	47.0	0.0
2023-Jul-07 Fri	45	45.42	44.56	###	386,352	17,381,976	35.4	35.4	0.0
2023-Jul-06 Thu	###	###	45.4	###	309,474	7,025,059	27.4	27.4	0.0
2023-Jul-05 Wed	47.8	###	###	47.22	246,583	0	###	###	3.4
2023-Jul-04 Tue	47.26	48.46	47.2	###	383,359	###	72.4	72.4	0.0
2023-Jul-03 Mon	46.84	47.24	###	###	218,974	###	65.8	65.8	0.0
2023-Jun-30 Fri	###	###	45.53	46.43	316,824	###	###	###	###
2023-Jun-29 Thu	45.54	###	###	###			###	###	0.0
2023-Jun-28 Wed	###	45.5	43.75	45.41			84.5	84.5	###
2023-Jun-27 Tue	###	###	###	43.75	616,770	0	###	###	3.1
2023-Jun-26 Mon	###	###	###	43.52			###	###	3.1
2023-Jun-23 Fri	###	44.21	###	43.48			34.5	34.5	3.1
2023-Jun-22 Thu	44.26	###	###	###	330,455	0	43.0	43.0	0.0
2023-Jun-21 Wed	44.5	###	###	44.42	312,529	0	###	###	3.2
2023-Jun-20 Tue	45.24	###	###	###	872,740	0	23.6	23.6	0.0
2023-Jun-19 Mon	43.88	45.86	43.88	###			90.6	90.6	0.0
2023-Jun-16 Fri	###	44.4	42.52	43.88	787,472	###	82.5	82.5	3.1
2023-Jun-15 Thu	42.46	###	41.89	###	1,361,178	28,509,873	75.6	75.6	0.0
2023-Jun-14 Wed	###	44.77	###	###			###	###	0.0
2023-Jun-13 Tue	44.75	44.8	40.75	43.55			###	###	###
2023-Jun-09 Fri	46	46.43	45.81	46.26			75.6	75.6	3.3
2023-Jun-08 Thu	###	47.25	45.55	45.75			###	###	3.3
2023-Jun-07 Wed	48	###	###	###	439,228	0	###	###	0.0
2023-Jun-06 Tue	###	48.77	47.77	###			32.6	32.6	0.0
2023-Jun-05 Mon	48.5	###	48.28	48.55	176,129	4,251,754	75.2	75.2	3.5
2023-Jun-02 Fri	48.25	48.58	###	###			###	###	0.0
2023-Jun-01 Thu	47.8	###	47.78	###			72.2	72.2	0.0
2023-May-31 Wed	48.52	49	###	###			###	###	0.0
2023-May-30 Tue	###	###	47.47	48.82			###	###	3.5
2023-May-29 Mon	###	###	46.8	47.72	350,878	8,210,545	###	###	3.4
2023-May-26 Fri	###	###	###	47			###	###	3.4
2023-May-25 Thu	48	###	45.48	###	615,049	###	11.7	11.7	0.0
2023-May-24 Wed	###	###	###	48.29	420,289	0	37.0	37.0	###
2023-May-23 Tue	###	49.21	48.42	49			73.2	73.2	3.5
2023-May-22 Mon	###	49.54	###	###	216,252	###	###	###	0.0
2023-May-19 Fri	49.76	###	###	###	852,925	0	23.0	23.0	0.0
2023-May-18 Thu	###	50.55	49.47	49.47			###	###	###
2023-May-17 Wed	49.55	50.28	###	49.44	312,976	###	35.0	35.0	###
2023-May-16 Tue	###	50.79	###	50.45	257,249	###	###	###	###
2023-May-15 Mon	50.81	51.79	50.755	50.85	204,371	###	73.4	73.4	3.6
2023-May-12 Fri	###	51.46	50.57	###			###	###	0.0
2023-May-11 Thu	50.5	###	###	###	164,855	0	###	###	0.0
2023-May-10 Wed	###	51.79	50.79	50.89	222,356	###	###	###	###
2023-May-09 Tue	51.72	51.8	###	51.51	169,056	4,378,550	###	###	###
2023-May-08 Mon	51.7	###	###	###	210,556	0	###	###	0.0
2023-May-05 Fri	###	###	###	###	193,182	0	###	###	0.0
2023-May-04 Thu	49.57	###	###	50.76	293,428	0	###	###	3.6
2023-May-03 Wed	49.54	###	49.28	49.75			###	###	###
2023-May-02 Tue	###	###	49.74	###	346,857	###	###	###	0.0
2023-May-01 Mon	50.85	###	###	50.45	284,721	0	###	###	###
2023-Apr-28 Fri	###	###	###	50.42	340,886	0	83.2	83.2	###
2023-Apr-27 Thu	###	51	49.82	###			###	###	0.0
2023-Apr-26 Wed	###	51.81	###	###			28.8	28.8	0.0
2023-Apr-24 Mon	51.84	###	###	51.72	232,974	0	38.6	38.6	3.7
2023-Apr-21 Fri	###	###	###	51.83			35.4	35.4	3.7
2023-Apr-20 Thu	###	52.59	50.8	###			###	###	0.0
2023-Apr-19 Wed	###	###	###	###			###	###	0.0
2023-Apr-18 Tue	###	52.46	51.7	52.2	337,681	17,586,426	###	###	3.7
2023-Apr-17 Mon	###	###	52.45	52.76			35.5	35.5	3.8
2023-Apr-14 Fri	51.55	###	###	53.28	418,742	0	###	###	3.8
2023-Apr-13 Thu	52.42	###	###	###	355,586	0	###	###	0.0
2023-Apr-12 Wed	###	53	###	53	389,257	###	87.0	87.0	3.8
2023-Apr-11 Tue	52	###	51.28	51.8			31.7	31.7	3.7
2023-Apr-06 Thu	###	52.5	###	51.2			24.5	24.5	3.7
2023-Apr-05 Wed	###	52.59	51	52.41	321,257	###	###	###	###
2023-Apr-04 Tue	49.5	51.48	49.5	51.24	426,323	21,525,048	89.9	89.9	###
2023-Apr-03 Mon	50	###	49.51	###			35.1	35.1	0.0
2023-Mar-31 Fri	###	###	49.51	49.87	418,929	10,370,587	29.3	29.3	3.6
2023-Mar-30 Thu	49.46	###	###	49.8	306,945	0	69.9	69.9	3.6
2023-Mar-29 Wed	###	###	48.77	###	233,277	5,688,459	###	###	0.0
2023-Mar-28 Tue	###	49.84	###	49.54	382,848	9,540,572	71.1	71.1	3.5
2023-Mar-27 Mon	48.53	49.73	48.5	###	295,725	###	###	###	0.0
2023-Mar-24 Fri	49.42	49.47	###	###	630,475	###	###	###	0.0
2023-Mar-23 Thu	###	49.87	48.82	49.45			###	###	3.5
2023-Mar-22 Wed	###	###	###	49.2	1,246,159	0	###	###	3.5
2023-Mar-21 Tue	46.2	###	46.2	48.71			92.9	92.9	###
2023-Mar-20 Mon	45	###	44.8	###	552,483	###	###	###	0.0
2023-Mar-17 Fri	###	###	44.71	45.25			65.4	65.4	3.2
2023-Mar-16 Thu	45.2	45.74	44.79	###			###	###	0.0
2023-Mar-15 Wed	###	###	44.56	###			###	###	0.0
2023-Mar-14 Tue	###	###	45.5	###	525,373	###	50.3	50.3	0.0
2023-Mar-13 Mon	46.89	###	###	46.76	341,880	0	###	###	###
2023-Mar-10 Fri	47.59	###	###	47			35.5	35.5	3.4
2023-Mar-09 Thu	###	48.55	47.7	###	298,385	14,359,778	33.4	33.4	0.0
2023-Mar-08 Wed	###	###	47.76	47.87	500,684	###	###	###	###
2023-Mar-07 Tue	###	###	48.81	49.76	401,781	###	###	###	3.6
2023-Mar-06 Mon	###	50.51	###	###	510,050	###	71.4	71.4	0.0
2023-Mar-03 Fri	49.8	###	###	49.25	435,346	0	###	###	3.5
2023-Mar-02 Thu	###	###	###	###			80.2	80.2	0.0
2023-Mar-01 Wed	49.5	49.5	###	48.87	557,143	13,789,289	###	###	###
2023-Feb-28 Tue	49.86	50.79	48.83	###	825,973	###	67.5	67.5	0.0
2023-Feb-27 Mon	52.75	52.75	49.54	49.86			###	###	###
2023-Feb-24 Fri	###	###	###	53.29			###	###	###
2023-Feb-23 Thu	54.4	56.4	53.8	55.21	1,343,547	###	###	###	###
2023-Feb-22 Wed	59.85	###	53.58	###			###	###	0.0
2023-Feb-21 Tue	70.55	72.5	70.55	###	276,256	###	77.8	77.8	0.0
2023-Feb-20 Mon	71.52	###	70.4	###	205,629	7,238,140	39.2	39.2	0.0
2023-Feb-17 Fri	###	###	70.55	71.26	262,175	9,248,223	39.6	39.6	###
2023-Feb-16 Thu	###	###	###	###			90.4	90.4	0.0
2023-Feb-15 Wed	70.86	###	###	69.47			###	###	5.0
2023-Feb-14 Tue	71.82	72.47	###	###			###	###	0.0
2023-Feb-13 Mon	71.28	###	###	71.21			45.9	45.9	###
2023-Feb-10 Fri	###	###	###	71.44			87.7	87.7	5.1
2023-Feb-09 Thu	69.51	###	###	70.85	259,922	0	88.1	88.1	###
2023-Feb-08 Wed	71.42	71.82	###	70.45			###	###	5.0
2023-Feb-07 Tue	###	72.225	71.22	###	143,278	10,276,256	###	###	0.0
2023-Feb-06 Mon	72.77	73.21	71.55	72.24			41.5	41.5	###
2023-Feb-03 Fri	74.49	74.49	71.23	###	330,089	24,050,284	22.3	22.3	0.0
2023-Feb-02 Thu	###	76.86	73.57	###	321,257	24,163,345	###	###	0.0
2023-Feb-01 Wed	76.25	###	###	74.43	323,540	0	20.6	20.6	###
2023-Jan-31 Tue	75.44	###	74.76	75.7	318,056	###	78.8	78.8	5.4
2023-Jan-30 Mon	74.84	###	###	75.81			###	###	###
2023-Jan-27 Fri	73.28	###	72.71	73.7	331,626	###	76.5	76.5	5.3
2023-Jan-25 Wed	###	74.49	71.88	72.85	317,247	23,217,721	32.4	32.4	###
2023-Jan-24 Tue	###	74.44	###	###	353,020	###	###	###	0.0
2023-Jan-23 Mon	###	74.5	###	73.48	195,873	###	29.7	29.7	5.2
2023-Jan-20 Fri	###	74.21	###	73.25			33.3	33.3	5.2
2023-Jan-19 Thu	###	###	73.21	73.55	388,149	###	25.3	25.3	###
2023-Jan-18 Wed	72.45	###	72.23	73.58	329,728	11,908,126	###	###	5.3
2023-Jan-17 Tue	###	73.84	71.4	72.43	315,920	###	###	###	###
2023-Jan-16 Mon	72.48	73.58	72.21	73.57			78.4	78.4	5.3
2023-Jan-13 Fri	###	71.8	###	71.8	314,087	11,275,723	89.0	89.0	5.1
2023-Jan-12 Thu	69.74	69.89	67.74	68.73			###	###	###
2023-Jan-11 Wed	###	69.53	68.73	###			24.7	24.7	0.0
2023-Jan-10 Tue	###	###	###	###	155,821	0	###	###	0.0
2023-Jan-09 Mon	68.58	###	###	###	181,244	0	###	###	0.0
2023-Jan-06 Fri	###	69.46	67.52	67.89			###	###	###
2023-Jan-05 Thu	69.5	###	###	69.46	379,656	0	30.9	30.9	###
2023-Jan-04 Wed	67.23	68.7	###	###	317,921	10,920,586	###	###	0.0
2023-Jan-03 Tue	###	67.48	65.56	###			40.4	40.4	0.0
2022-Dec-30 Fri	###	###	65.74	66.25	148,272	###	66.4	66.4	4.7
2022-Dec-29 Thu	###	###	63.71	###	129,858	4,136,626	88.3	88.3	0.0
2022-Dec-28 Wed	64.4	###	###	###			###	###	0.0
2022-Dec-23 Fri	64.83	65.57	###	###			###	###	0.0
2022-Dec-22 Thu	65.5	66.24	65.21	65.86			###	###	4.7
2022-Dec-21 Wed	###	###	###	###	204,126	0	63.5	63.5	0.0
2022-Dec-20 Tue	###	67.87	63.74	63.84			21.4	21.4	4.6
2022-Dec-19 Mon	66.79	###	###	66.5			35.5	35.5	4.8
2022-Dec-16 Fri	###	66.81	65.26	66.51			###	###	###
2022-Dec-15 Thu	###	66.985	###	###			###	###	0.0
2022-Dec-14 Wed	66.77	67.27	###	66.45			33.2	33.2	###
2022-Dec-13 Tue	66.4	###	65.58	###			41.0	41.0	0.0
2022-Dec-12 Mon	###	###	64.5	65.78			44.6	44.6	4.7
2022-Dec-09 Fri	###	###	###	###			###	###	0.0
2022-Dec-08 Thu	###	###	###	64.58	371,544	0	###	###	4.6
2022-Dec-07 Wed	###	67.44	###	63.88	892,841	###	9.1	9.1	4.6
2022-Dec-06 Tue	67.22	###	67.2	67.84	504,685	###	82.1	82.1	4.8
2022-Dec-05 Mon	66.41	68.5	###	###	484,043	16,578,472	###	###	0.0
2022-Dec-02 Fri	###	###	###	###	1,065,278	0	31.2	31.2	0.0
2022-Dec-01 Thu	###	###	###	###	0				0.0
2022-Nov-30 Wed	###	66.82	64.71	###			###	###	0.0
2022-Nov-29 Tue	66.5	###	63.52	###			###	###	0.0
2022-Nov-28 Mon	###	###	###	###	318,540	0	78.8	78.8	0.0
2022-Nov-25 Fri	###	###	64.76	65.81			###	###	###
2022-Nov-24 Thu	64.71	64.87	63.84	64.71			71.3	71.3	4.6
2022-Nov-23 Wed	###	65.25	63.49	64.4	364,244	23,446,386	###	###	###
2022-Nov-22 Tue	64.24	###	###	###	342,050	0	###	###	0.0
2022-Nov-21 Mon	63.43	64.22	63.2	63.89	245,473	15,639,084	###	###	###
2022-Nov-18 Fri	###	64.2	62.59	###			###	###	0.0
2022-Nov-17 Thu	###	###	61.51	63.88	295,625	9,091,946	###	###	4.6
2022-Nov-16 Wed	64.26	###	###	###			17.0	17.0	0.0
2022-Nov-15 Tue	###	64.85	###	###	522,353	###	86.4	86.4	0.0
2022-Nov-14 Mon	###	62.78	###	###			76.9	76.9	0.0
2022-Nov-11 Fri	###	###	59.76	###	852,945	###	79.4	79.4	0.0
2022-Nov-10 Thu	56.78	57.45	###	56.89	396,950	11,402,388	71.6	71.6	###
2022-Nov-09 Wed	57.7	58.4	###	57.26			31.6	31.6	###
2022-Nov-08 Tue	58	###	###	###	520,481	0	###	###	0.0
2022-Nov-07 Mon	55	57.85	55	57.7			93.0	93.0	###
2022-Nov-04 Fri	###	###	###	###			80.3	80.3	0.0
2022-Nov-03 Thu	56	56	###	###			8.0	8.0	0.0
2022-Nov-02 Wed	###	###	###	###	724,977	0	7.4	7.4	0.0
2022-Nov-01 Tue	63.5	63.685	###	###	584,642	###	###	###	0.0
2022-Oct-31 Mon	63.28	###	###	63.75			###	###	###
2022-Oct-28 Fri	###	62.24	59.25	###			89.3	89.3	0.0
2022-Oct-27 Thu	###	###	59.52	60.43			###	###	###
2022-Oct-26 Wed	###	60.8	###	###			###	###	0.0
2022-Oct-25 Tue	###	###	###	58.54			23.2	23.2	###
2022-Oct-24 Mon	###	###	58.43	59.78			39.7	39.7	4.3
2022-Oct-21 Fri	###	###	57.48	###	269,784	###	36.4	36.4	0.0
2022-Oct-20 Thu	###	###	###	###	542,420	0	###	###	0.0
2022-Oct-19 Wed	60.8	61.57	###	60.74	740,284	22,789,642	35.8	35.8	4.3
2022-Oct-18 Tue	57.8	###	###	59.7	533,770	0	###	###	4.3
2022-Oct-17 Mon	55.87	57.21	###	###	782,689	###	###	###	0.0
2022-Oct-14 Fri	54.55	###	54.4	###			94.3	94.3	0.0
2022-Oct-13 Thu	52.2	###	###	###	1,478,749	0	###	###	0.0
2022-Oct-12 Wed	###	52.54	49.83	###	823,984	42,175,621	###	###	0.0
2022-Oct-11 Tue	51.5	###	###	51.87	568,329	0	82.0	82.0	###
2022-Oct-10 Mon	###	53	###	###			22.2	22.2	0.0
2022-Oct-07 Fri	###	54.8	53.245	###			33.0	33.0	0.0
2022-Oct-06 Thu	###	###	54.58	55.23			###	###	3.9
2022-Oct-05 Wed	54.21	56.28	###	###			###	###	0.0
2022-Oct-04 Tue	51.85	54.23	51.85	###	800,852	###	###	###	0.0
2022-Oct-03 Mon	51.4	###	50.26	###			49.7	49.7	0.0
2022-Sep-30 Fri	###	###	###	51.52			13.7	13.7	###
2022-Sep-29 Thu	54.24	54.8	53.41	###			39.9	39.9	0.0
2022-Sep-28 Wed	52.8	53.81	###	###	528,088	###	###	###	0.0
2022-Sep-27 Tue	53.42	54.29	52.47	###			###	###	0.0
2022-Sep-26 Mon	52.44	###	51.23	53.88	747,428	###	91.7	91.7	3.8
2022-Sep-23 Fri	55.27	55.59	52.84	53.25			###	###	###
2022-Sep-21 Wed	###	###	###	56.51			17.8	17.8	###
2022-Sep-20 Tue	59.55	60.23	###	###	353,554	10,647,278	33.8	33.8	0.0
2022-Sep-19 Mon	###	###	###	###			18.3	18.3	0.0
2022-Sep-16 Fri	62.49	###	###	###			###	###	0.0
2022-Sep-15 Thu	65.51	65.8	61.81	62.7	545,650	###	###	###	4.5
2022-Sep-14 Wed	###	66.56	64.2	###	1,060,550	69,338,759	###	###	0.0
2022-Sep-13 Tue	###	66.54	###	###			86.8	86.8	0.0
2022-Sep-12 Mon	###	###	###	63.51	474,073	0	88.6	88.6	###
2022-Sep-09 Fri	60.8	61.52	60.54	60.82	216,649	13,222,088	###	###	4.3
2022-Sep-08 Thu	60.51	###	60.5	61.5	410,080	12,404,920	71.8	71.8	4.4
2022-Sep-07 Wed	59.5	60.25	58.75	###	531,550	31,627,225	78.4	78.4	0.0
2022-Sep-06 Tue	60.2	61.75	###	###	369,745	11,415,876	40.4	40.4	0.0
2022-Sep-05 Mon	###	###	###	###			31.0	31.0	0.0
2022-Sep-02 Fri	###	63.7	60.84	60.87	534,584	33,288,545	27.2	27.2	4.3
2022-Sep-01 Thu	###	###	61.5	61.5	499,874	15,371,125	28.7	28.7	4.4
2022-Aug-31 Wed	###	64.21	61.76	63.55	623,753	39,287,082	###	###	###
2022-Aug-30 Tue	###	65.75	62.41	62.58	538,248	###	11.9	11.9	4.5
2022-Aug-29 Mon	64.59	###	###	###	715,823	0	75.9	75.9	0.0
2022-Aug-26 Fri	###	66.54	63.55	###	815,445	53,040,620	76.4	76.4	0.0
2022-Aug-25 Thu	###	###	65.26	65.26	1,098,053	###	###	###	###
2022-Aug-24 Wed	66.57	###	###	###	1,224,470	0	96.2	96.2	0.0
2022-Aug-23 Tue	66.71	67.72	65.4	###			###	###	0.0
2022-Aug-22 Mon	69.8	70.42	67.88	###	531,826	###	25.7	25.7	0.0
2022-Aug-19 Fri	###	###	69.78	70.26	204,356	7,129,980	###	###	5.0
2022-Aug-18 Thu	71.78	###	###	70.57	214,745	0	30.1	30.1	###
2022-Aug-17 Wed	###	72.41	71.44	###			###	###	0.0
2022-Aug-16 Tue	71.25	###	70.57	###	276,956	###	82.0	82.0	0.0
2022-Aug-15 Mon	70.49	72.43	###	71.24	254,886	###	76.4	76.4	5.1
2022-Aug-12 Fri	72.8	###	###	###			8.7	8.7	0.0
2022-Aug-11 Thu	72.43	###	###	73.74			###	###	5.3
2022-Aug-10 Wed	70.75	72.2	###	###	169,951	###	74.2	74.2	0.0
2022-Aug-09 Tue	###	###	###	###	116,789	0	75.1	75.1	0.0
2022-Aug-08 Mon	71.48	71.59	70.29	###			31.2	31.2	0.0
2022-Aug-05 Fri	72.5	72.5	###	71.86			###	###	5.1
2022-Aug-04 Thu	72.43	###	###	71.82			32.4	32.4	###
2022-Aug-03 Wed	73	73.25	70.28	71.42	515,953	###	15.8	15.8	###
2022-Aug-02 Tue	72.2	###	71.85	73.88			86.9	86.9	5.3
2022-Aug-01 Mon	73	###	###	###	210,286	0	36.7	36.7	0.0
2022-Jul-29 Fri	70	72.74	###	72.44			87.5	87.5	5.2
2022-Jul-28 Thu	69.87	71.26	###	69.49	718,072	###	###	###	###
2022-Jul-27 Wed	###	69.23	###	69.23			###	###	4.9
2022-Jul-26 Tue	###	###	67.5	68.47			33.4	33.4	###
2022-Jul-25 Mon	70.86	71.47	###	###			###	###	0.0
2022-Jul-22 Fri	###	###	###	###			11.5	11.5	0.0
2022-Jul-21 Thu	73.24	###	###	74.51	385,052	0	###	###	5.3
2022-Jul-20 Wed	72	73.85	71.76	###	354,244	###	###	###	0.0
2022-Jul-19 Tue	###	72.57	69.51	###	228,225	###	75.9	75.9	0.0
2022-Jul-18 Mon	71.73	71.86	###	###	161,480	5,801,976	###	###	0.0
2022-Jul-15 Fri	72.27	72.5	70.74	###	194,884	###	25.5	25.5	0.0
2022-Jul-14 Thu	71.74	###	70.75	###	256,656	###	###	###	0.0
2022-Jul-13 Wed	70.21	72.29	###	71.27	298,284	10,781,475	79.2	79.2	###
2022-Jul-12 Tue	###	72.4	###	###	481,752	17,439,422	23.9	23.9	0.0
2022-Jul-11 Mon	74	###	###	70.78			18.5	18.5	5.1
2022-Jul-08 Fri	75.45	###	72.86	75.51			###	###	###
2022-Jul-07 Thu	75.77	76.76	###	###			###	###	0.0
2022-Jul-06 Wed	70.89	75.86	###	74.71	329,182	12,485,873	91.6	91.6	###
2022-Jul-05 Tue	###	###	69.28	###	219,126	7,590,524	64.8	64.8	0.0
2022-Jul-04 Mon	###	###	###	69.21			###	###	###
2022-Jul-01 Fri	###	70.51	###	68.55	226,356	7,980,180	20.9	20.9	###
2022-Jun-30 Thu	###	69.5	67.49	###	279,140	###	###	###	0.0
2022-Jun-29 Wed	67.77	###	###	###			###	###	0.0
2022-Jun-28 Tue	69.44	###	###	69.57	376,124	0	###	###	###
2022-Jun-27 Mon	67.45	###	67.22	69.59	450,449	###	83.5	83.5	###
2022-Jun-24 Fri	64.26	###	63.5	###			68.6	68.6	0.0
2022-Jun-23 Thu	###	###	63.21	63.59			###	###	4.5
2022-Jun-22 Wed	63.51	64.23	62.56	63.82			80.6	80.6	4.6
2022-Jun-21 Tue	63.25	###	62.46	63.86	421,946	13,177,373	68.7	68.7	###
2022-Jun-20 Mon	62.44	###	###	###			###	###	0.0
2022-Jun-17 Fri	60.7	###	###	###	711,754	0	37.3	37.3	0.0
2022-Jun-16 Thu	62.5	63.47	###	62.45			41.0	41.0	###
2022-Jun-15 Wed	###	###	###	61.7	490,887	0	###	###	4.4
2022-Jun-14 Tue	###	###	###	###	716,383	0	###	###	0.0
2022-Jun-10 Fri	63.5	63.81	61.5	62.41	454,127	28,453,327	###	###	4.5
2022-Jun-09 Thu	###	64.22	62.28	63.7	375,773	23,767,642	83.6	83.6	4.6
2022-Jun-08 Wed	64.89	64.89	###	###			23.0	23.0	0.0
2022-Jun-07 Tue	###	66.51	64.75	64.89			###	###	###
2022-Jun-06 Mon	###	66.73	64.52	66.2	249,029	16,342,528	75.8	75.8	4.7
2022-Jun-03 Fri	###	###	66.27	66.51			6.6	6.6	###
2022-Jun-02 Thu	68.4	69.87	###	###	354,789	12,394,553	79.8	79.8	0.0
2022-Jun-01 Wed	###	70.59	68.43	69.74	369,229	###	85.4	85.4	###
2022-May-31 Tue	71.2	71.88	###	68.83	1,509,075	54,236,155	###	###	###
2022-May-30 Mon	###	71.73	###	71	1,326,827	47,586,650	###	###	###
2022-May-27 Fri	68.43	69.4	67.22	68.72			74.1	74.1	4.9
2022-May-26 Thu	68.83	69.46	67.5	67.5	242,386	###	###	###	###
2022-May-25 Wed	###	70.41	###	###	396,853	###	33.9	33.9	0.0
2022-May-24 Tue	70.25	###	###	69.48			###	###	5.0
2022-May-23 Mon	###	###	###	###			35.7	35.7	0.0
2022-May-20 Fri	69.78	###	69.59	###	280,856	9,772,384	###	###	0.0
2022-May-19 Thu	68.7	70.21	###	69.58	518,281	18,194,254	73.1	73.1	###
2022-May-18 Wed	###	###	###	###	398,027	0	82.7	82.7	0.0
2022-May-17 Tue	69.72	70.72	###	68.24	433,589	###	###	###	4.9
2022-May-16 Mon	###	73.29	###	###			###	###	0.0
2022-May-13 Fri	###	70.47	###	67.77			12.8	12.8	###
2022-May-12 Thu	###	###	###	###	575,356	0	###	###	0.0
2022-May-11 Wed	###	71.42	69.48	70.4	503,981	###	###	###	5.0
2022-May-10 Tue	###	###	65.55	###			###	###	0.0
2022-May-09 Mon	###	###	65.55	###			###	###	0.0
2022-May-06 Fri	###	###	65.7	66.29	280,489	###	###	###	###
2022-May-05 Thu	###	70.42	###	###	441,243	###	34.9	34.9	0.0
2022-May-04 Wed	66.89	68.58	66.23	###	579,673	39,072,858	93.1	93.1	0.0
2022-May-03 Tue	71.55	72.23	69.2	69.2	462,620	32,714,173	20.3	20.3	4.9
2022-May-02 Mon	75	###	70.86	###	511,287	###	###	###	0.0
2022-Apr-29 Fri	79.5	79.73	74.44	###			7.9	7.9	0.0
2022-Apr-28 Thu	###	80.53	78.56	78.56	224,755	###	26.8	26.8	###
2022-Apr-27 Wed	78.83	###	77.25	79.5	387,427	###	###	###	5.7
2022-Apr-26 Tue	79.77	###	###	80.59			85.4	85.4	###
2022-Apr-22 Fri	79.81	###	79.44	###			81.0	81.0	0.0
2022-Apr-21 Thu	###	80.4	79.26	###	319,758	25,526,281	###	###	0.0
2022-Apr-20 Wed	###	###	78.8	79.71	290,471	11,444,557	###	###	###
2022-Apr-19 Tue	80.51	81.82	###	80.75			###	###	5.8
2022-Apr-14 Thu	79.58	###	79.58	###			80.6	80.6	0.0
2022-Apr-13 Wed	###	80.28	79	###			61.7	61.7	0.0
2022-Apr-12 Tue	###	80.59	78.71	79.8			###	###	5.7
2022-Apr-11 Mon	80	81.5	79.44	80			73.9	73.9	5.7
2022-Apr-08 Fri	81.4	###	79.4	80.71	265,049	10,522,445	###	###	###
2022-Apr-07 Thu	82.79	###	80.89	###	162,955	###	29.6	29.6	0.0
2022-Apr-06 Wed	82.8	84.325	82.8	###			76.1	76.1	0.0
2022-Apr-05 Tue	82.81	###	###	###	716,923	0	46.9	46.9	0.0
2022-Apr-04 Mon	###	84.42	82.81	82.81	200,543	###	###	###	###
2022-Apr-01 Fri	###	###	84.29	###	205,220	###	###	###	0.0
2022-Mar-31 Thu	###	###	86.77	87.85			38.0	38.0	6.3
2022-Mar-30 Wed	###	87.875	84.045	###			89.9	89.9	0.0
2022-Mar-29 Tue	###	84.26	80.79	###	204,940	16,912,673	81.1	81.1	0.0
2022-Mar-28 Mon	84.25	84.58	80.47	80.5			###	###	5.8
2022-Mar-25 Fri	86.5	86.71	84	84.21			###	###	###
2022-Mar-24 Thu	85.82	###	85.26	###			###	###	0.0
2022-Mar-23 Wed	84.8	86.52	84.71	###	435,758	37,307,421	###	###	0.0
2022-Mar-22 Tue	85	85.84	83.74	84.73	215,143	18,241,974	37.0	37.0	6.1
2022-Mar-21 Mon	85	85.88	84.27	84.56	282,076	###	###	###	###
2022-Mar-18 Fri	83.86	###	###	83.75	480,350	0	35.0	35.0	6.0
2022-Mar-17 Thu	85.59	87.5	83.71	83.84	404,875	34,659,324	###	###	6.0
2022-Mar-16 Wed	86.22	86.55	###	85.74			###	###	6.1
2022-Mar-15 Tue	84.44	###	###	84.23			###	###	###
2022-Mar-14 Mon	81.5	84.73	81.23	###	309,451	25,678,243	###	###	0.0
2022-Mar-11 Fri	###	###	###	80.75	540,743	0	###	###	5.8
2022-Mar-10 Thu	81.44	###	###	82.81			75.0	75.0	###
2022-Mar-09 Wed	###	80.5	79.21	###	690,947	55,175,572	56.7	56.7	0.0
2022-Mar-08 Tue	79.77	80.52	79.045	###			###	###	0.0
2022-Mar-07 Mon	81	###	79	79.78			###	###	5.7
2022-Mar-04 Fri	80	###	###	80.41			###	###	###
2022-Mar-03 Thu	###	###	78	###			84.6	84.6	0.0
2022-Mar-02 Wed	###	###	77.22	###			###	###	0.0
2022-Mar-01 Tue	76.59	###	75.81	79.72			84.9	84.9	5.7
2022-Feb-28 Mon	###	81.74	###	###			###	###	0.0
2022-Feb-25 Fri	###	###	###	82.2			###	###	###
2022-Feb-24 Thu	85.58	87.23	80.52	80.52			###	###	###
2022-Feb-23 Wed	89.8	###	83.25	###			###	###	0.0
2022-Feb-22 Tue	100.2	###	###	###	284,571	0	63.8	63.8	0.0
2022-Feb-21 Mon	###	102.73	###	102.41	233,944	###	###	###	###
2022-Feb-18 Fri	102.86	###	101.27	101.4	309,859	###	22.1	22.1	7.2
2022-Feb-17 Thu	###	###	101.74	###	268,241	###	21.4	21.4	0.0
2022-Feb-16 Wed	103.53	105.22	###	###			77.3	77.3	0.0
2022-Feb-15 Tue	###	###	###	102.44	116,140	0	###	###	7.3
2022-Feb-14 Mon	103.42	103.48	###	###			31.0	31.0	0.0
2022-Feb-11 Fri	###	###	###	103.53	222,087	0	###	###	###
2022-Feb-10 Thu	###	###	###	###	253,027	0	82.8	82.8	0.0
2022-Feb-09 Wed	###	###	###	###	337,542	0	###	###	0.0
2022-Feb-08 Tue	###	104.74	102.42	102.77			###	###	###
2022-Feb-07 Mon	105.89	###	###	103.72	156,026	0	###	###	7.4
2022-Feb-04 Fri	###	###	###	###	127,846	0	###	###	0.0
2022-Feb-03 Thu	###	###	###	###			###	###	0.0
2022-Feb-02 Wed	###	105.58	102.48	104.25	144,188	14,999,877	###	###	###
2022-Feb-01 Tue	###	105.44	###	104.4	187,150	9,866,548	27.8	27.8	7.5
2022-Jan-31 Mon	###	104.74	99.81	103.4			84.5	84.5	7.4
2022-Jan-28 Fri	98.55	###	96.54	99.52	649,486	31,350,689	61.0	61.0	7.1
2022-Jan-27 Thu	###	106.8	###	###	369,382	###	10.1	10.1	0.0
2022-Jan-25 Tue	###	###	101.625	102.2	648,375	32,945,554	###	###	###
2022-Jan-24 Mon	###	104.52	###	103.41	304,627	###	###	###	###
2022-Jan-21 Fri	100.51	###	100.51	100.88			87.3	87.3	7.2
2022-Jan-20 Thu	103.71	105.44	###	###	209,273	11,032,872	###	###	0.0
2022-Jan-19 Wed	###	108.75	###	###	330,545	17,973,384	72.4	72.4	0.0
2022-Jan-18 Tue	###	###	105.83	###			###	###	0.0
2022-Jan-17 Mon	###	###	###	106.88			90.2	90.2	7.6
2022-Jan-14 Fri	###	###	###	###	255,956	0	32.7	32.7	0.0
2022-Jan-13 Thu	###	108.41	103.75	###			###	###	0.0
2022-Jan-12 Wed	###	###	###	107.5			7.6	7.6	7.7
2022-Jan-11 Tue	###	113.76	111.48	112.2			###	###	8.0
2022-Jan-10 Mon	###	###	###	###			31.8	31.8	0.0
2022-Jan-07 Fri	114.82	###	113.7	115.54	104,941	###	###	###	8.3
2022-Jan-06 Thu	###	###	112.88	###			###	###	0.0
2022-Jan-05 Wed	###	122.71	116.25	116.25			7.1	7.1	###
2022-Jan-04 Tue	###	122.78	###	###	113,941	###	74.9	74.9	0.0
2021-Dec-31 Fri	###	121.2	###	###	63,079	3,822,587	16.5	16.5	0.0
2021-Dec-30 Thu	###	###	120.59	121.54	62,928	3,794,243	###	###	###
2021-Dec-29 Wed	121	###	120.73	121.46			57.0	57.0	8.7
2021-Dec-24 Fri	120.71	120.81	119.57	120.81			###	###	###
2021-Dec-23 Thu	###	###	###	119.5			32.4	32.4	8.5
2021-Dec-22 Wed	###	119.86	117.83	118.73			###	###	###
2021-Dec-21 Tue	117.26	###	116.54	###			###	###	0.0
2021-Dec-20 Mon	###	###	###	116.59			###	###	8.3
2021-Dec-17 Fri	###	119.24	###	###	355,382	21,187,874	25.8	25.8	0.0
2021-Dec-16 Thu	118.84	120.8	###	###	374,289	22,607,055	###	###	0.0
2021-Dec-15 Wed	119.88	###	###	###	250,225	0	31.5	31.5	0.0
2021-Dec-14 Tue	123	###	###	120.4	285,148	0	###	###	###
2021-Dec-13 Mon	122.41	###	###	###			###	###	0.0
2021-Dec-10 Fri	###	122.56	118.24	122.53	407,757	49,093,942	81.5	81.5	8.8
2021-Dec-09 Thu	123.27	124.58	119.5	120.88			###	###	8.6
2021-Dec-08 Wed	127	127	###	###	313,885	###	20.6	20.6	0.0
2021-Dec-07 Tue	126.56	127.8	125.48	###	175,070	###	35.6	35.6	0.0
2021-Dec-06 Mon	124	###	124	###	378,329	###	###	###	0.0
2021-Dec-03 Fri	###	###	###	###	292,674	0	29.5	29.5	0.0
2021-Dec-02 Thu	125	125.41	###	124.51			###	###	###
2021-Dec-01 Wed	###	###	124.88	125.43			32.8	32.8	###
2021-Nov-30 Tue	###	###	###	129.72			16.8	16.8	9.3
2021-Nov-29 Mon	###	131.75	###	###	277,477	###	###	###	0.0
2021-Nov-26 Fri	126.49	128.53	###	###			###	###	0.0
2021-Nov-25 Thu	###	126	120.2	125.78			###	###	9.0
2021-Nov-24 Wed	123.58	123.7	###	121.81	262,983	###	32.4	32.4	###
2021-Nov-23 Tue	126.5	126.56	123.25	###			33.7	33.7	0.0
2021-Nov-22 Mon	124.5	126.81	124.23	###			83.2	83.2	0.0
2021-Nov-19 Fri	###	126.55	124.82	125.23			37.5	37.5	8.9
2021-Nov-18 Thu	###	127.5	###	125.85	218,887	13,954,046	70.0	70.0	###
2021-Nov-17 Wed	###	###	###	126.79			###	###	###
2021-Nov-16 Tue	###	###	121.78	124.53			###	###	###
2021-Nov-15 Mon	###	###	###	###			81.0	81.0	0.0
2021-Nov-12 Fri	122	122.76	121.2	121.71			33.2	33.2	###
2021-Nov-11 Thu	###	122.87	118.88	###			74.2	74.2	0.0
2021-Nov-10 Wed	###	121.5	###	###	317,781	###	85.5	85.5	0.0
2021-Nov-09 Tue	###	118.83	###	117.55	283,646	16,852,827	69.5	69.5	###
2021-Nov-08 Mon	###	119.89	###	119.89	365,485	###	88.0	88.0	###
2021-Nov-05 Fri	###	118.75	113.45	###	1,045,154	121,342,379	75.8	75.8	0.0
2021-Nov-04 Thu	###	125.84	114.8	###	1,257,472	###	35.4	35.4	0.0
2021-Nov-03 Wed	###	146.45	###	###	485,928	35,582,077	###	###	0.0
2021-Nov-02 Tue	###	142.8	139.78	142.49			###	###	10.2
2021-Nov-01 Mon	###	###	136.51	###	375,476	###	79.0	79.0	0.0
2021-Oct-29 Fri	136.48	###	###	135.46	248,372	0	42.0	42.0	9.7
2021-Oct-28 Thu	###	136.29	###	135.72	269,325	18,353,152	###	###	9.7
2021-Oct-27 Wed	133.86	###	###	###			82.3	82.3	0.0
2021-Oct-26 Tue	###	133.71	###	###			###	###	0.0
2021-Oct-25 Mon	133.48	134.24	131.71	132.22			###	###	9.4
2021-Oct-22 Fri	###	###	130.79	###	173,258	###	38.6	38.6	0.0
2021-Oct-21 Thu	138.49	138.49	131.89	###	696,554	###	###	###	0.0
2021-Oct-20 Wed	137.26	###	134.42	135.5			28.8	28.8	9.7
2021-Oct-19 Tue	###	###	###	###			###	###	0.0
2021-Oct-18 Mon	###	###	132.29	###			###	###	0.0
2021-Oct-15 Fri	144.84	144.84	###	137.82	370,223	26,811,549	6.1	6.1	9.8
2021-Oct-14 Thu	138.8	###	136.54	139.44			65.3	65.3	###
2021-Oct-13 Wed	###	###	138.79	139.28			22.9	22.9	9.9
2021-Oct-12 Tue	###	145.5	142.57	142.57	273,146	39,342,584	###	###	###
2021-Oct-11 Mon	###	143.74	###	143.28	307,688	###	84.6	84.6	10.2
2021-Oct-08 Fri	146.78	###	141.53	###	579,478	###	###	###	0.0
2021-Oct-07 Thu	###	150.41	###	145.58			###	###	10.4
2021-Oct-06 Wed	154.85	###	147.28	###			10.0	10.0	0.0
2021-Oct-05 Tue	###	152.52	###	152.27			82.4	82.4	###
2021-Oct-04 Mon	###	###	###	152.88	124,457	0	76.3	76.3	###
2021-Oct-01 Fri	156.51	157.25	###	150.41			10.8	10.8	###
2021-Sep-30 Thu	154.43	160.84	154.43	160.46			88.9	88.9	###
2021-Sep-29 Wed	###	###	152.29	###	288,426	###	66.7	66.7	0.0
2021-Sep-28 Tue	158.52	###	###	###	271,788	0	32.1	32.1	0.0
2021-Sep-27 Mon	###	###	###	158.76	261,124	0	###	###	###
2021-Sep-24 Fri	###	###	###	158.52	211,359	0	18.5	18.5	11.3
2021-Sep-23 Thu	162.2	###	160.26	###	155,488	12,459,253	###	###	0.0
2021-Sep-22 Wed	###	###	158.53	###			###	###	0.0
2021-Sep-21 Tue	152.59	###	152.5	###	385,554	###	###	###	0.0
2021-Sep-20 Mon	###	###	154.71	###	165,723	###	50.0	50.0	0.0
2021-Sep-17 Fri	156	162.74	154.23	159.4			82.3	82.3	11.4
2021-Sep-16 Thu	###	###	###	###	451,572	0	###	###	0.0
2021-Sep-15 Wed	165.23	###	###	###	294,653	0	35.2	35.2	0.0
2021-Sep-14 Tue	163.8	165.49	162.73	###			###	###	0.0
2021-Sep-13 Mon	###	###	###	163.75	186,583	0	67.0	67.0	###
2021-Sep-10 Fri	161.25	165.27	###	###			64.5	64.5	0.0
2021-Sep-09 Thu	161.26	###	159	###			55.7	55.7	0.0
2021-Sep-08 Wed	###	161.5	158.29	160.88			###	###	###
2021-Sep-07 Tue	157.87	161.53	###	159.85	576,588	46,568,129	77.7	77.7	11.4
2021-Sep-06 Mon	###	158.43	###	###			###	###	0.0
2021-Sep-03 Fri	155.87	###	154.82	156.71	661,644	###	###	###	###
2021-Sep-02 Thu	155.89	###	153.55	###	406,579	###	35.3	35.3	0.0
2021-Sep-01 Wed	156.74	###	###	152.59			16.8	16.8	###
2021-Aug-31 Tue	154	156.74	152.21	156.74	318,274	49,165,376	###	###	11.2
2021-Aug-30 Mon	###	151.76	147.55	###			74.7	74.7	0.0
2021-Aug-27 Fri	148.43	148.75	146	148.5	364,242	###	65.7	65.7	10.6
2021-Aug-26 Thu	148	149.46	147.555	148.5			75.5	75.5	10.6
2021-Aug-25 Wed	145.28	###	144.52	###	785,223	###	64.4	64.4	0.0
2021-Aug-24 Tue	146.88	146.88	###	143.23	220,384	###	###	###	###
2021-Aug-23 Mon	###	147.2	###	###	205,428	###	88.2	88.2	0.0
2021-Aug-20 Fri	###	144.5	###	141.72			41.4	41.4	10.1
2021-Aug-19 Thu	###	###	###	###			###	###	0.0
2021-Aug-18 Wed	###	###	###	###	464,279	0	96.8	96.8	0.0
2021-Aug-17 Tue	129.77	130.54	###	###	249,957	###	###	###	0.0
2021-Aug-16 Mon	###	129.86	###	129.42			84.6	84.6	9.2
2021-Aug-13 Fri	126	129.25	124.84	###			76.1	76.1	0.0
2021-Aug-12 Thu	124.75	###	###	###	89,078	0	###	###	0.0
2021-Aug-11 Wed	123.81	###	###	124.4	140,029	0	###	###	8.9
2021-Aug-10 Tue	###	###	122.24	###	83,820	5,123,078	###	###	0.0
2021-Aug-09 Mon	###	###	###	121.87	88,070	0	###	###	###
2021-Aug-06 Fri	###	125.82	###	###	185,576	11,674,586	18.9	18.9	0.0
2021-Aug-05 Thu	###	###	###	123.88	171,420	0	79.4	79.4	8.8
2021-Aug-04 Wed	###	###	###	###	106,980	0	###	###	0.0
2021-Aug-03 Tue	118.84	121.5	118.84	###			###	###	0.0
2021-Aug-02 Mon	117.5	###	116.7	118.85			77.5	77.5	###
2021-Jul-30 Fri	###	###	###	###	153,023	0	26.9	26.9	0.0
2021-Jul-29 Thu	118.23	###	###	###			###	###	0.0
2021-Jul-28 Wed	###	120.2	117.44	118.23			###	###	8.4
2021-Jul-27 Tue	117.82	###	116.85	###			45.8	45.8	0.0
2021-Jul-26 Mon	###	120.87	117.57	###	161,154	19,212,779	40.2	40.2	0.0
2021-Jul-23 Fri	###	120.78	###	###	191,956	11,592,222	27.0	27.0	0.0
2021-Jul-22 Thu	118.22	###	115.55	117.27	191,149	###	30.6	30.6	###
2021-Jul-21 Wed	119.58	###	###	117.7	266,984	0	25.1	25.1	8.4
2021-Jul-20 Tue	###	###	###	###	122,979	0	###	###	0.0
2021-Jul-19 Mon	###	120.79	###	###	121,256	7,323,256	91.3	91.3	0.0
2021-Jul-16 Fri	116.73	118.71	###	117.59			###	###	###
2021-Jul-15 Thu	116.72	118.8	116.22	117.46			###	###	###
2021-Jul-14 Wed	###	###	###	###	108,581	0	###	###	0.0
2021-Jul-13 Tue	###	116.76	115.45	115.45	122,351	###	###	###	###
2021-Jul-12 Mon	115.2	###	114.75	116.44	114,749	6,583,723	###	###	8.3
2021-Jul-09 Fri	115.52	###	###	114.72			###	###	8.2
2021-Jul-08 Thu	117.44	118.48	###	116.8	363,071	21,508,326	39.8	39.8	8.3
2021-Jul-07 Wed	###	###	113.25	117.46			88.1	88.1	###
2021-Jul-06 Tue	114.78	117.48	113.86	###			46.5	46.5	0.0
2021-Jul-05 Mon	115.79	###	113.88	114.57			###	###	###
2021-Jul-02 Fri	116.5	117.49	115.28	115.73	157,875	18,374,281	28.2	28.2	###
2021-Jul-01 Thu	120.51	121.2	###	116.5			###	###	###
2021-Jun-30 Wed	119.47	###	###	120.51	134,022	0	68.1	68.1	8.6
2021-Jun-29 Tue	118.21	###	117.28	###	271,522	15,922,050	71.8	71.8	0.0
2021-Jun-28 Mon	116.7	118.42	###	###			84.5	84.5	0.0
2021-Jun-25 Fri	###	119.45	###	###			###	###	0.0
2021-Jun-24 Thu	118.74	119.47	116.21	###			###	###	0.0
2021-Jun-23 Wed	###	121.56	###	###	144,151	###	41.0	41.0	0.0
2021-Jun-22 Tue	###	121.79	###	120.57	139,544	###	###	###	8.6
2021-Jun-21 Mon	###	###	###	119.74	314,553	0	55.5	55.5	8.6
2021-Jun-18 Fri	119.74	###	###	###			###	###	0.0
2021-Jun-17 Thu	###	###	115.82	###	217,558	12,598,783	###	###	0.0
2021-Jun-16 Wed	117.46	118.5	116.48	###			78.3	78.3	0.0
2021-Jun-15 Tue	116.81	118.72	###	###	290,171	17,224,550	81.7	81.7	0.0
2021-Jun-11 Fri	###	116.81	114.8	###			32.0	32.0	0.0
2021-Jun-10 Thu	115.2	116.2	###	###			29.4	29.4	0.0
2021-Jun-09 Wed	###	117.71	115.25	116.22			###	###	###
2021-Jun-08 Tue	116.58	###	###	###	211,378	0	###	###	0.0
2021-Jun-07 Mon	###	###	115.7	115.88			40.8	40.8	8.3
2021-Jun-04 Fri	###	117.25	###	###			###	###	0.0
2021-Jun-03 Thu	###	###	###	###	316,327	0	14.1	14.1	0.0
2021-Jun-02 Wed	###	114.86	111.78	###	276,884	###	###	###	0.0
2021-Jun-01 Tue	111.8	###	###	###	166,157	0	69.2	69.2	0.0
2021-May-31 Mon	109.71	###	###	###	263,944	0	###	###	0.0
2021-May-28 Fri	###	108.26	###	107.44	398,574	###	63.1	63.1	7.7
2021-May-27 Thu	###	111.49	105.82	###	6,168,974	###	###	###	0.0
2021-May-26 Wed	###	###	111.84	111.84	473,858	###	###	###	8.0
2021-May-25 Tue	109.85	###	108.28	111.21			###	###	###
2021-May-24 Mon	###	###	###	108.7			###	###	7.8
2021-May-21 Fri	104.25	106.42	103.5	###			38.2	38.2	0.0
2021-May-20 Thu	101.85	104.78	101.85	103.47			74.1	74.1	###
2021-May-19 Wed	103.41	###	101.56	101.88	314,250	###	33.2	33.2	7.3
2021-May-18 Tue	106.89	107.4	104.43	###	192,929	20,434,075	22.4	22.4	0.0
2021-May-17 Mon	###	###	###	106.47	309,044	0	71.5	71.5	###
2021-May-14 Fri	107.45	###	###	105.83	172,249	0	27.2	27.2	###
2021-May-13 Thu	###	###	###	105.44	219,173	0	###	###	###
2021-May-12 Wed	107.74	###	###	106.21	573,650	0	32.1	32.1	###
2021-May-11 Tue	104.58	106.47	104.275	###			87.2	87.2	0.0
2021-May-10 Mon	105.45	###	###	###			37.0	37.0	0.0
2021-May-07 Fri	104.52	105.42	###	###			###	###	0.0
2021-May-06 Thu	###	###	###	106.41			86.8	86.8	###
2021-May-05 Wed	104.89	105.59	###	###	215,387	11,371,356	###	###	0.0
2021-May-04 Tue	###	###	###	106.75			42.6	42.6	7.6
2021-May-03 Mon	107.58	109.71	106.7	107.58	208,826	###	76.1	76.1	7.7
2021-Apr-30 Fri	106.58	108.55	###	###	200,826	###	###	###	0.0
2021-Apr-29 Thu	###	###	###	###	125,258	0	###	###	0.0
2021-Apr-28 Wed	105.5	106.47	104.27	105.74			###	###	7.6
2021-Apr-27 Tue	###	105.87	103.85	###	172,653	###	71.7	71.7	0.0
2021-Apr-26 Mon	###	###	###	###	127,959	0	44.8	44.8	0.0
2021-Apr-23 Fri	105.52	107.44	103.77	###	229,772	24,265,072	35.6	35.6	0.0
2021-Apr-22 Thu	###	107.5	###	###			33.0	33.0	0.0
2021-Apr-21 Wed	###	107.24	104.49	###			71.6	71.6	0.0
2021-Apr-20 Tue	###	###	105.52	###	177,181	###	###	###	0.0
2021-Apr-19 Mon	106.42	###	###	###	232,987	0	77.9	77.9	0.0
2021-Apr-16 Fri	###	107.26	###	106.29			67.3	67.3	7.6
2021-Apr-15 Thu	105.89	107.48	###	###			64.1	64.1	0.0
2021-Apr-14 Wed	###	107.83	100.47	###			90.2	90.2	0.0
2021-Apr-13 Tue	106.26	###	104.57	105.5	500,850	26,186,942	36.0	36.0	7.5
2021-Apr-12 Mon	###	107.5	###	106.4			43.2	43.2	###
2021-Apr-09 Fri	###	###	104.2	###	284,424	###	###	###	0.0
2021-Apr-08 Thu	104.81	###	###	104.87			62.6	62.6	###
2021-Apr-07 Wed	104.26	###	103.125	###			37.7	37.7	0.0
2021-Apr-06 Tue	###	103.57	###	###			###	###	0.0
2021-Apr-01 Thu	###	###	###	###			73.1	73.1	0.0
2021-Mar-31 Wed	###	###	###	96.25	322,646	0	38.6	38.6	6.9
2021-Mar-30 Tue	97.83	98.78	96.45	96.54	173,841	16,969,489	###	###	6.9
2021-Mar-29 Mon	100.5	100.51	###	###	181,187	9,105,552	###	###	0.0
2021-Mar-26 Fri	###	###	###	###			60.5	60.5	0.0
2021-Mar-25 Thu	###	99.85	###	###			###	###	0.0
2021-Mar-24 Wed	96.71	98.75	96.27	###			83.6	83.6	0.0
2021-Mar-23 Tue	###	###	###	###	268,842	0	42.0	42.0	0.0
2021-Mar-22 Mon	97.5	98.5	96.78	###			42.3	42.3	0.0
2021-Mar-19 Fri	###	96.29	###	96.24	390,184	###	71.7	71.7	6.9
2021-Mar-18 Thu	95.29	###	###	95.81			###	###	###
2021-Mar-17 Wed	93.51	###	###	###	181,787	0	76.6	76.6	0.0
2021-Mar-16 Tue	92.89	###	92.57	93.42			65.3	65.3	6.7
2021-Mar-15 Mon	93.7	93.7	91.84	92.27	185,327	17,192,785	27.2	27.2	###
2021-Mar-12 Fri	###	93.84	###	###	239,156	###	63.5	63.5	0.0
2021-Mar-11 Thu	###	90.28	###	###			76.1	76.1	0.0
2021-Mar-10 Wed	87.83	90.26	87.74	87.74			42.3	42.3	6.3
2021-Mar-09 Tue	87.42	87.42	###	###	375,340	###	35.4	35.4	0.0
2021-Mar-08 Mon	88	90.2	87.41	###			43.8	43.8	0.0
2021-Mar-05 Fri	###	###	83.57	86.55			47.5	47.5	6.2
2021-Mar-04 Thu	90.85	###	###	88	303,482	0	###	###	6.3
2021-Mar-03 Wed	###	91.52	89.21	###	308,550	27,882,120	78.1	78.1	0.0
2021-Mar-02 Tue	###	91.48	89.2	###	359,947	###	51.8	51.8	0.0
2021-Mar-01 Mon	###	###	89.29	###			###	###	0.0
2021-Feb-26 Fri	###	###	###	###			###	###	0.0
2021-Feb-25 Thu	###	96.58	###	###	384,454	18,565,283	83.3	83.3	0.0
2021-Feb-24 Wed	94.77	96.77	###	94.27			###	###	###
2021-Feb-23 Tue	###	###	###	###	548,857	0	7.1	7.1	0.0
2021-Feb-22 Mon	105.7	107.49	104.28	###			###	###	0.0
2021-Feb-19 Fri	###	###	104.84	###			31.2	31.2	0.0
2021-Feb-18 Thu	###	###	108.82	110.85	384,985	###	21.7	21.7	7.9
2021-Feb-17 Wed	97.89	106.26	97.46	###			96.3	96.3	0.0
2021-Feb-16 Tue	###	###	96.29	###			###	###	0.0
2021-Feb-15 Mon	###	###	###	###	165,550	0	###	###	0.0
2021-Feb-12 Fri	###	96.8	###	###			###	###	0.0
2021-Feb-11 Thu	###	###	###	95.84	101,743	0	79.9	79.9	6.8
2021-Feb-10 Wed	97.52	97.79	###	96.28	216,752	10,598,089	###	###	6.9
2021-Feb-09 Tue	###	97.57	95.48	###	278,148	###	###	###	0.0
2021-Feb-08 Mon	94.72	###	94.28	96.5	130,620	6,157,426	79.7	79.7	6.9
2021-Feb-05 Fri	95.21	95.5	###	###			###	###	0.0
2021-Feb-04 Thu	###	96.44	94.28	###	124,951	11,915,327	###	###	0.0
2021-Feb-03 Wed	93.77	###	92.88	###	255,747	###	###	###	0.0
2021-Feb-02 Tue	94.75	95.42	92.44	###			25.5	25.5	0.0
2021-Feb-01 Mon	###	95.22	90.52	94.59	263,454	24,466,972	###	###	###
2021-Jan-29 Fri	###	###	###	###	283,482	0	###	###	0.0
2021-Jan-28 Thu	###	91.76	89.74	90.5			55.2	55.2	6.5
2021-Jan-27 Wed	###	###	###	92.44			77.3	77.3	6.6
2021-Jan-25 Mon	###	###	90.375	91.7	115,670	###	###	###	6.6
2021-Jan-22 Fri	90.77	###	###	91.44	140,457	0	###	###	###
2021-Jan-21 Thu	89.81	###	89.29	90.77			73.2	73.2	###
2021-Jan-20 Wed	###	###	88.56	###			###	###	0.0
2021-Jan-19 Tue	85.8	###	###	89.59			89.9	89.9	###
2021-Jan-18 Mon	###	###	81.8	###			82.1	82.1	0.0
2021-Jan-15 Fri	###	82.23	81.2	81.82			66.9	66.9	5.8
2021-Jan-14 Thu	81.85	82.83	81.51	###	98,141	8,064,245	###	###	0.0
2021-Jan-13 Wed	82.5	###	81.88	###	132,850	5,438,879	###	###	0.0
2021-Jan-12 Tue	###	###	82.55	###			###	###	0.0
2021-Jan-11 Mon	84	85.24	###	83.42			50.5	50.5	6.0
2021-Jan-08 Fri	83	###	82.77	###	113,553	###	###	###	0.0
2021-Jan-07 Thu	###	###	###	83.41			###	###	6.0
2021-Jan-06 Wed	###	85.86	83.77	84.44	145,774	12,363,821	35.4	35.4	###
2021-Jan-05 Tue	85.77	87.51	85.77	86.88			###	###	6.2
2021-Jan-04 Mon	###	88.49	###	###	118,677	###	77.1	77.1	0.0
2020-Dec-31 Thu	###	###	86.26	###	61,123	###	25.2	25.2	0.0
2020-Dec-30 Wed	87.27	87.53	###	87.53	121,371	###	68.2	68.2	6.3
2020-Dec-29 Tue	88.49	88.5	###	###	63,143	2,794,077	###	###	0.0
2020-Dec-24 Thu	87.5	###	###	87.7	143,989	0	65.1	65.1	6.3
2020-Dec-23 Wed	###	###	###	87.82	254,458	0	69.4	69.4	6.3
2020-Dec-22 Tue	86.41	87.73	85.5	86.41			76.7	76.7	6.2
2020-Dec-21 Mon	###	87.29	85.86	###	157,583	13,642,748	###	###	0.0
2020-Dec-18 Fri	###	###	86.275	87.24			45.7	45.7	###
2020-Dec-17 Thu	###	87.82	84.77	87.25			80.1	80.1	6.2
2020-Dec-16 Wed	85.76	###	84.54	85.76	117,857	###	###	###	6.1
2020-Dec-15 Tue	###	###	###	84.28			###	###	###
2020-Dec-14 Mon	###	###	83.23	83.45			24.2	24.2	###
2020-Dec-11 Fri	85.85	###	###	###	159,727	0	###	###	0.0
2020-Dec-10 Thu	###	###	###	86.27	262,425	0	85.8	85.8	6.2
2020-Dec-09 Wed	###	###	###	85.46	358,242	0	39.6	39.6	6.1
2020-Dec-08 Tue	84.23	86.25	83.83	###			###	###	0.0
2020-Dec-07 Mon	###	###	82.56	###	338,774	###	79.2	79.2	0.0
2020-Dec-04 Fri	81.56	82.42	###	###			###	###	0.0
2020-Dec-03 Thu	81.79	81.89	###	###	231,224	###	34.7	34.7	0.0
2020-Dec-02 Wed	83.5	83.89	###	###	362,670	###	23.7	23.7	0.0
2020-Dec-01 Tue	78.5	83.59	###	###			94.6	94.6	0.0
2020-Nov-30 Mon	74.4	###	73.23	###	493,275	###	47.8	47.8	0.0
2020-Nov-27 Fri	73.2	75.55	###	###			###	###	0.0
2020-Nov-26 Thu	###	75.79	###	73.49			###	###	###
2020-Nov-25 Wed	###	76.7	73.78	###	310,352	23,350,884	21.9	21.9	0.0
2020-Nov-24 Tue	###	###	75.24	76.43			71.2	71.2	###
2020-Nov-23 Mon	###	77.24	###	###	456,972	17,648,258	67.9	67.9	0.0
2020-Nov-20 Fri	76.8	77.42	###	###			###	###	0.0
2020-Nov-19 Thu	###	78	76.2	76.2	518,689	39,990,921	26.5	26.5	5.4
2020-Nov-18 Wed	###	###	75.54	76.4			###	###	5.5
2020-Nov-17 Tue	###	###	###	76	488,040	0	22.0	22.0	5.4
2020-Nov-16 Mon	78.87	79.5	###	78.56	25,088	997,248	18.7	18.7	###
2020-Nov-13 Fri	78.48	###	78.27	###			67.7	67.7	0.0
2020-Nov-12 Thu	###	###	###	78.45			73.0	73.0	###
2020-Nov-11 Wed	75.5	79.45	72.7	###			85.4	85.4	0.0
2020-Nov-10 Tue	80.58	83.48	75.71	77.76			###	###	5.6
2020-Nov-09 Mon	84.73	87.52	83.55	87.52			80.3	80.3	###
2020-Nov-06 Fri	84.81	85.59	###	84.48			###	###	6.0
2020-Nov-05 Thu	87.7	87.845	###	84.24			9.9	9.9	6.0
2020-Nov-04 Wed	85	###	###	###	242,055	0	###	###	0.0
2020-Nov-03 Tue	84.74	85.58	###	###	218,358	###	###	###	0.0
2020-Nov-02 Mon	###	85.43	82.53	###			85.1	85.1	0.0
2020-Oct-30 Fri	86	86.21	###	84.73	277,781	11,973,750	###	###	6.1
2020-Oct-29 Thu	###	86.54	84.71	85.85	402,986	34,505,676	36.6	36.6	6.1
2020-Oct-28 Wed	85	88	84.79	###			85.6	85.6	0.0
2020-Oct-27 Tue	###	###	###	85.44	215,328	0	53.9	53.9	6.1
2020-Oct-26 Mon	###	###	86.58	86.7	200,729	8,689,558	###	###	6.2
2020-Oct-23 Fri	86.88	###	85.7	87.7	118,957	###	###	###	6.3
2020-Oct-22 Thu	###	###	###	87.52	354,082	0	###	###	###
2020-Oct-21 Wed	###	###	91.5	###	306,978	14,044,243	###	###	0.0
2020-Oct-20 Tue	###	###	###	###	288,179	0	###	###	0.0
2020-Oct-19 Mon	###	###	###	###	262,853	0	66.4	66.4	0.0
2020-Oct-16 Fri	87.43	###	87.24	88.78	221,289	9,652,626	77.9	77.9	###
2020-Oct-15 Thu	###	###	###	###	159,759	0	###	###	0.0
2020-Oct-14 Wed	###	86.72	83.76	86.43	159,083	###	###	###	###
2020-Oct-13 Tue	83	84.57	82.55	84.2	320,257	26,760,674	###	###	6.0
2020-Oct-12 Mon	###	###	81.76	82.2			###	###	###
2020-Oct-09 Fri	83.42	###	82.24	###			26.4	26.4	0.0
2020-Oct-08 Thu	84.74	###	83.77	84.48			35.0	35.0	6.0
2020-Oct-07 Wed	###	84.23	###	###	203,374	###	84.2	84.2	0.0
2020-Oct-06 Tue	81.53	###	###	###	178,375	0	62.8	62.8	0.0
2020-Oct-05 Mon	82	82.41	###	81.51			23.4	23.4	5.8
2020-Oct-02 Fri	###	###	###	###			93.2	93.2	0.0
2020-Oct-01 Thu	###	80.47	79.41	79.57			29.7	29.7	###
2020-Sep-30 Wed	80	81	###	79.22			###	###	5.7
2020-Sep-29 Tue	81.5	###	80	80.81			33.0	33.0	5.8
2020-Sep-28 Mon	81.75	82.22	80.46	###			28.1	28.1	0.0
2020-Sep-25 Fri	80.7	###	###	81.56			###	###	5.8
2020-Sep-24 Thu	###	###	###	81			78.8	78.8	5.8
2020-Sep-23 Wed	81.2	###	80.78	82.42			76.4	76.4	5.9
2020-Sep-22 Tue	78	###	78	###	247,073	9,635,847	###	###	0.0
2020-Sep-21 Mon	79.5	###	77.7	78.53			34.8	34.8	###
2020-Sep-18 Fri	###	80.52	78.87	###	659,787	52,581,724	###	###	0.0
2020-Sep-17 Thu	###	###	78.41	###			###	###	0.0
2020-Sep-16 Wed	81.43	82.46	###	80.85			28.1	28.1	5.8
2020-Sep-15 Tue	80.88	81.76	80.825	###	278,672	22,653,943	69.1	69.1	0.0
2020-Sep-14 Mon	81.82	###	80.29	81.21			32.7	32.7	###
2020-Sep-11 Fri	81	###	80.41	81.82	235,082	9,451,471	74.1	74.1	5.8
2020-Sep-10 Thu	81.46	###	80.58	###	225,652	###	###	###	0.0
2020-Sep-09 Wed	80	###	79.58	80.75	269,276	###	75.5	75.5	5.8
2020-Sep-08 Tue	82.28	82.88	80.49	###			###	###	0.0
2020-Sep-07 Mon	###	82	###	81.22	180,424	7,397,384	62.6	62.6	###
2020-Sep-04 Fri	82	###	80.22	###			68.5	68.5	0.0
2020-Sep-03 Thu	###	85.85	###	84.84	423,186	18,165,259	###	###	###
2020-Sep-02 Wed	81.43	###	80.88	83.2	317,458	###	###	###	5.9
2020-Sep-01 Tue	###	###	79.45	80.75	619,350	24,603,678	79.8	79.8	5.8
2020-Aug-31 Mon	###	84.2	###	80.75	445,354	###	###	###	5.8
2020-Aug-28 Fri	85.79	86.29	84.5	###			30.2	30.2	0.0
2020-Aug-27 Thu	###	###	###	86.49			83.3	83.3	6.2
2020-Aug-26 Wed	85.51	87.58	###	###			###	###	0.0
2020-Aug-25 Tue	86.28	86.8	###	85.79	307,076	###	###	###	6.1
2020-Aug-24 Mon	###	86.46	###	85.7			69.9	69.9	###
2020-Aug-21 Fri	###	86.82	###	85	601,973	26,131,647	37.3	37.3	###
2020-Aug-20 Thu	83.45	###	82.185	85.58			84.6	84.6	6.1
2020-Aug-19 Wed	79	85.2	78.675	83.7	665,459	54,526,046	###	###	6.0
2020-Aug-18 Tue	###	###	###	76.87	334,684	0	84.5	84.5	###
2020-Aug-17 Mon	###	76.27	73.925	###			###	###	0.0
2020-Aug-14 Fri	###	###	74.22	76.28			74.4	74.4	5.4
2020-Aug-13 Thu	78	78	74.28	74.87	344,372	26,220,484	9.0	9.0	5.3
2020-Aug-12 Wed	77.2	###	###	77.46			75.2	75.2	5.5
2020-Aug-11 Tue	###	###	###	###	280,153	0	###	###	0.0
2020-Aug-10 Mon	###	76.42	###	75.7			62.9	62.9	5.4
2020-Aug-07 Fri	###	###	###	75.53			###	###	###
2020-Aug-06 Thu	75.56	76.29	74.78	75.58	152,628	11,528,755	63.7	63.7	5.4
2020-Aug-05 Wed	74.82	75.7	###	75.52			###	###	5.4
2020-Aug-04 Tue	###	76.78	75.26	75.43			26.5	26.5	5.4
2020-Aug-03 Mon	###	###	###	###	218,144	0	84.1	84.1	0.0
2020-Jul-31 Fri	74.49	75.7	73.51	###	206,071	15,373,926	44.8	44.8	0.0
2020-Jul-30 Thu	###	###	###	74.23			###	###	5.3
2020-Jul-29 Wed	74.5	75.76	74.5	74.83			77.9	77.9	5.3
2020-Jul-28 Tue	###	76.83	###	###			39.1	39.1	0.0
2020-Jul-27 Mon	###	76.51	###	75.7			###	###	5.4
2020-Jul-24 Fri	73.88	###	73.88	###			79.2	79.2	0.0
2020-Jul-23 Thu	###	###	73.48	74.89			69.2	69.2	###
2020-Jul-22 Wed	###	75.75	73.72	###			###	###	0.0
2020-Jul-21 Tue	###	###	###	75.54	136,682	0	###	###	5.4
2020-Jul-20 Mon	72.41	###	###	###			###	###	0.0
2020-Jul-17 Fri	###	###	72.89	###			72.2	72.2	0.0
2020-Jul-16 Thu	74	74.2	72.87	73.59	210,954	###	42.2	42.2	###
2020-Jul-15 Wed	72.54	73.52	###	73.52			###	###	###
2020-Jul-14 Tue	###	72.26	70.42	70.89			38.1	38.1	###
2020-Jul-13 Mon	###	73.25	71.44	###			38.0	38.0	0.0
2020-Jul-10 Fri	###	72.4	###	###			41.2	41.2	0.0
2020-Jul-09 Thu	70.2	71.84	###	###	174,880	6,281,689	###	###	0.0
2020-Jul-08 Wed	71.53	72.7	###	70.77			###	###	5.1
2020-Jul-07 Tue	###	###	###	72.75	280,924	0	80.9	80.9	###
2020-Jul-06 Mon	70.46	###	69.71	71.89	293,648	###	79.8	79.8	###
2020-Jul-03 Fri	73.5	75	###	72.2	296,329	###	29.2	29.2	5.2
2020-Jul-02 Thu	###	###	###	70.81			###	###	5.1
2020-Jul-01 Wed	69.44	70.42	###	70.2			65.6	65.6	5.0
2020-Jun-30 Tue	70.72	71.29	###	###	292,040	###	18.4	18.4	0.0
2020-Jun-29 Mon	67.44	###	###	###			83.2	83.2	0.0
2020-Jun-26 Fri	###	68.44	66.81	67.79			###	###	4.8
2020-Jun-25 Thu	###	###	###	67.23	215,441	0	###	###	4.8
2020-Jun-24 Wed	###	68.48	66.49	###	348,485	###	37.6	37.6	0.0
2020-Jun-23 Tue	###	68.26	66.45	67.49	209,322	14,098,883	###	###	###
2020-Jun-22 Mon	67.82	###	###	###			40.3	40.3	0.0
2020-Jun-19 Fri	###	###	###	###			90.5	90.5	0.0
2020-Jun-18 Thu	###	###	###	###			77.3	77.3	0.0
2020-Jun-17 Wed	###	64.49	###	###			###	###	0.0
2020-Jun-16 Tue	###	63.23	61.57	62.82	349,622	###	###	###	4.5
2020-Jun-15 Mon	###	###	60.54	###	302,446	9,155,040	54.1	54.1	0.0
2020-Jun-12 Fri	###	###	61.52	62.7			70.0	70.0	4.5
2020-Jun-11 Thu	62.5	###	62.2	63.29			###	###	###
2020-Jun-10 Wed	###	###	62.84	64.48			###	###	4.6
2020-Jun-09 Tue	###	###	###	###			###	###	0.0
2020-Jun-05 Fri	65.85	66.49	###	65.42	223,375	###	###	###	4.7
2020-Jun-04 Thu	65.41	###	64.49	###			###	###	0.0
2020-Jun-03 Wed	###	64.76	###	###	441,377	14,291,787	###	###	0.0
2020-Jun-02 Tue	###	63.54	###	62.49	697,148	###	68.3	68.3	###
2020-Jun-01 Mon	60.49	###	60.2	###			79.4	79.4	0.0
2020-May-29 Fri	###	###	61.51	###			###	###	0.0
2020-May-28 Thu	64.23	64.23	###	###			###	###	0.0
2020-May-27 Wed	###	###	60.26	62.71			85.6	85.6	###
2020-May-26 Tue	###	###	60.23	###			68.8	68.8	0.0
2020-May-25 Mon	60.44	###	###	60.2			30.1	30.1	###
2020-May-22 Fri	59.5	###	###	###	247,525	0	41.3	41.3	0.0
2020-May-21 Thu	###	60.45	###	###			###	###	0.0
2020-May-20 Wed	57.83	###	###	###	231,372	0	###	###	0.0
2020-May-19 Tue	###	###	###	###			22.6	22.6	0.0
2020-May-18 Mon	58.45	###	###	###	201,658	0	28.2	28.2	0.0
2020-May-15 Fri	###	###	56.81	###	284,621	8,084,659	70.1	70.1	0.0
2020-May-14 Thu	###	###	56.79	###	227,649	###	###	###	0.0
2020-May-13 Wed	###	57.81	###	###	256,156	7,404,189	82.2	82.2	0.0
2020-May-12 Tue	56.78	###	56.28	56.83			###	###	###
2020-May-11 Mon	57	57.55	55.57	###			22.5	22.5	0.0
2020-May-08 Fri	58.2	60.48	###	###	611,687	###	###	###	0.0
2020-May-07 Thu	57.43	57.72	56.48	###			###	###	0.0
2020-May-06 Wed	57.28	###	56.42	###			###	###	0.0
2020-May-05 Tue	56.78	###	56.58	###	277,948	7,863,148	67.4	67.4	0.0
2020-May-04 Mon	###	57.26	54.86	55.7			73.2	73.2	4.0
2020-May-01 Fri	58	###	###	###			###	###	0.0
2020-Apr-30 Thu	###	###	###	###			84.9	84.9	0.0
2020-Apr-29 Wed	###	###	52.57	###	612,022	###	###	###	0.0
2020-Apr-28 Tue	51.28	53.82	###	53.59			###	###	3.8
2020-Apr-27 Mon	48.8	50.83	48.79	50.83	364,551	18,158,285	###	###	###
2020-Apr-24 Fri	49	49	46.84	###			###	###	0.0
2020-Apr-23 Thu	###	###	###	###			###	###	0.0
2020-Apr-22 Wed	###	###	###	50.81			###	###	###
2020-Apr-21 Tue	51.5	52.5	###	###			###	###	0.0
2020-Apr-20 Mon	51.8	###	51.76	51.8			74.5	74.5	3.7
2020-Apr-17 Fri	###	###	###	52			###	###	3.7
2020-Apr-16 Thu	50.25	###	49.71	50			###	###	###
2020-Apr-15 Wed	###	50.53	###	###	549,978	###	80.7	80.7	0.0
2020-Apr-14 Tue	49	###	48.75	49.58	415,659	10,131,688	61.4	61.4	###
2020-Apr-09 Thu	###	51.25	###	49.8			15.4	15.4	3.6
2020-Apr-08 Wed	###	50.47	###	49.42	756,387	19,087,425	80.4	80.4	3.5
2020-Apr-07 Tue	51	###	###	###			###	###	0.0
2020-Apr-06 Mon	49	###	###	50			###	###	###
2020-Apr-03 Fri	###	###	48.7	48.8			###	###	3.5
2020-Apr-02 Thu	49.2	51.74	###	###	400,275	###	###	###	0.0
2020-Apr-01 Wed	52	###	###	50.24			###	###	3.6
2020-Mar-31 Tue	52	###	###	###	843,378	0	###	###	0.0
2020-Mar-30 Mon	50.5	53.52	49.5	51.55	674,557	###	64.0	64.0	3.7
2020-Mar-27 Fri	52.5	###	50.57	50.57			41.4	41.4	3.6
2020-Mar-26 Thu	50.5	52.88	###	50.24	563,572	14,900,843	26.1	26.1	3.6
2020-Mar-25 Wed	###	57.84	###	49			5.5	5.5	3.5
2020-Mar-24 Tue	49	53.77	###	53.4			84.8	84.8	3.8
2020-Mar-23 Mon	45	47.53	42	46.75	530,857	###	92.2	92.2	###
2020-Mar-20 Fri	42	###	42	47.28			###	###	3.4
2020-Mar-19 Thu	46.82	###	###	44.75			###	###	###
2020-Mar-18 Wed	50	###	###	###	998,353	0	43.6	43.6	0.0
2020-Mar-17 Tue	54.21	###	48.44	50.2			7.1	7.1	3.6
2020-Mar-16 Mon	###	57.55	50.73	55.45			97.0	97.0	###
2020-Mar-13 Fri	51.42	###	###	###	876,349	0	77.1	77.1	0.0
2020-Mar-12 Thu	###	###	52.49	53.56	1,059,340	27,802,378	41.7	41.7	3.8
2020-Mar-11 Wed	58.29	60.2	56.79	56.8			43.3	43.3	4.1
2020-Mar-10 Tue	###	57.83	###	57.83	967,443	###	86.8	86.8	###
2020-Mar-09 Mon	55.77	###	###	55.51	495,181	0	71.6	71.6	###
2020-Mar-06 Fri	###	59.29	56.77	###			###	###	0.0
2020-Mar-05 Thu	57.82	###	###	58.75			82.8	82.8	###
2020-Mar-04 Wed	55.73	56.71	55	56.42			81.8	81.8	###
2020-Mar-03 Tue	57.7	58.88	###	###			24.7	24.7	0.0
2020-Mar-02 Mon	53.7	56.85	53.7	56.85	755,577	###	###	###	###
2020-Feb-28 Fri	53.82	56.82	53.53	55.58	684,341	###	91.3	91.3	###
2020-Feb-27 Thu	57	58.5	56.48	57.26			75.6	75.6	###
2020-Feb-26 Wed	58	59.8	57.51	###			79.3	79.3	0.0
2020-Feb-25 Tue	###	###	58.57	60.47	575,584	16,855,977	82.8	82.8	###
2020-Feb-24 Mon	###	###	###	###			###	###	0.0
2020-Feb-21 Fri	###	64.83	###	62.78	654,054	###	18.5	18.5	4.5
2020-Feb-20 Thu	63.25	65.24	61.84	64.75			###	###	4.6
2020-Feb-19 Wed	###	###	###	###			###	###	0.0
2020-Feb-18 Tue	###	###	###	57.46			###	###	4.1
2020-Feb-17 Mon	###	58.74	###	###	272,340	7,998,625	73.2	73.2	0.0
2020-Feb-14 Fri	58.22	58.43	###	58.2	365,323	###	35.7	35.7	4.2
2020-Feb-13 Thu	57.82	58.645	###	###			74.0	74.0	0.0
2020-Feb-12 Wed	###	###	###	###			###	###	0.0
2020-Feb-11 Tue	55.42	###	55.24	57.55			90.8	90.8	###
2020-Feb-10 Mon	###	###	###	###	260,628	0	95.3	95.3	0.0
2020-Feb-07 Fri	###	55.58	54.5	54.81			###	###	###
2020-Feb-06 Thu	55.4	55.76	54.77	###			34.0	34.0	0.0
2020-Feb-05 Wed	55.47	###	54.85	###			###	###	0.0
2020-Feb-04 Tue	53.48	###	53.48	###	306,826	8,204,527	87.5	87.5	0.0
2020-Feb-03 Mon	54.58	54.59	53.53	###	205,621	11,115,871	###	###	0.0
2020-Jan-31 Fri	54.88	###	54.57	54.89	178,051	4,858,121	67.8	67.8	###
2020-Jan-30 Thu	###	###	54.78	###			35.0	35.0	0.0
2020-Jan-29 Wed	53.88	55.43	53.88	55.2	217,227	11,872,541	88.2	88.2	3.9
2020-Jan-28 Tue	54	54.49	###	###	277,743	###	###	###	0.0
2020-Jan-24 Fri	55.81	###	###	55.52			30.7	30.7	4.0
2020-Jan-23 Thu	55.5	55.79	###	###	163,885	4,571,572	40.7	40.7	0.0
2020-Jan-22 Wed	###	###	54	###			80.7	80.7	0.0
2020-Jan-21 Tue	55.81	56.26	55.45	55.51	158,658	8,861,842	###	###	###
2020-Jan-20 Mon	###	###	55.73	###			###	###	0.0
2020-Jan-17 Fri	56.58	###	55	55.45	240,771	###	15.3	15.3	###
2020-Jan-16 Thu	###	57.89	56.74	56.85			21.1	21.1	###
2020-Jan-15 Wed	###	###	56.54	56.88	209,620	5,925,957	30.0	30.0	4.1
2020-Jan-14 Tue	55.5	###	55.4	56.87			###	###	4.1
2020-Jan-13 Mon	55.82	56.4	###	55.55			28.9	28.9	4.0
2020-Jan-10 Fri	56.47	56.87	###	56.73	193,246	5,494,950	72.9	72.9	4.1
2020-Jan-09 Thu	56.2	56.84	###	###	282,549	8,030,042	###	###	0.0
2020-Jan-08 Wed	###	55.71	###	55.49	244,482	6,810,046	84.6	84.6	###
2020-Jan-07 Tue	54.78	###	53.84	55.55	271,275	7,302,723	81.7	81.7	4.0
2020-Jan-06 Mon	###	53.89	53.29	53.8	137,044	7,344,187	73.1	73.1	3.8
2020-Jan-03 Fri	53.8	###	###	###			###	###	0.0
2020-Jan-02 Thu	###	54.26	###	53.88	130,676	###	###	###	3.8
2019-Dec-24 Tue	53	54.71	53	###	127,588	6,871,251	###	###	0.0
2019-Dec-23 Mon	###	###	###	###	151,827	0	###	###	0.0
2019-Dec-20 Fri	###	54.2	###	53.86			###	###	3.8
2019-Dec-19 Thu	###	54.2	53.27	53.52	179,622	9,651,988	35.0	35.0	3.8
2019-Dec-16 Mon	###	53.7	###	53.42	227,481	###	###	###	3.8
2019-Dec-13 Fri	###	52.73	51.23	52.25			###	###	3.7
2019-Dec-12 Thu	###	###	50.81	###	160,756	###	###	###	0.0
2019-Dec-11 Wed	###	###	###	51.41	155,778	0	###	###	3.7
2019-Dec-10 Tue	51	51.51	50.81	###	202,946	###	76.2	76.2	0.0
2019-Dec-09 Mon	###	51.86	###	###	150,551	3,903,787	###	###	0.0
2019-Dec-06 Fri	###	51.5	###	50.75			###	###	3.6
2019-Dec-05 Thu	###	51.58	###	51.4			###	###	###
2019-Dec-04 Wed	51.2	51.49	###	50.51			###	###	3.6
2019-Dec-03 Tue	###	52.24	51.43	###	253,786	###	###	###	0.0
2019-Dec-02 Mon	###	53.53	52.5	52.58	299,341	###	38.4	38.4	3.8
2019-Nov-29 Fri	###	53.56	###	52.82	192,271	###	###	###	3.8
2019-Nov-28 Thu	53	53.22	52.22	###	257,783	###	33.9	33.9	0.0
2019-Nov-27 Wed	52.7	53.55	52.59	53.2	547,721	29,067,553	###	###	3.8
2019-Nov-26 Tue	52.5	53.25	###	###	313,448	8,345,553	76.7	76.7	0.0
2019-Nov-25 Mon	52.5	52.79	###	###			38.7	38.7	0.0
2019-Nov-22 Fri	###	52.85	###	52.4	166,422	###	###	###	3.7
2019-Nov-21 Thu	52	52.5	###	###			79.2	79.2	0.0
2019-Nov-20 Wed	51.8	###	51.57	###	252,073	###	73.0	73.0	0.0
2019-Nov-19 Tue	51.5	51.81	###	51.72			71.3	71.3	3.7
2019-Nov-18 Mon	52.57	53	51.53	###			35.1	35.1	0.0
2019-Nov-15 Fri	52.74	###	###	###			###	###	0.0
2019-Nov-14 Thu	51.55	52.89	51.26	###			79.3	79.3	0.0
2019-Nov-13 Wed	51.83	###	50.78	###	218,427	###	###	###	0.0
2019-Nov-12 Tue	50.25	51.58	50.24	51.25	699,349	35,603,857	87.3	87.3	###
2019-Nov-11 Mon	###	50.44	48.82	###			86.0	86.0	0.0
2019-Nov-08 Fri	50.41	50.41	48.75	###			###	###	0.0
2019-Nov-07 Thu	49.59	###	49.54	###	212,982	###	76.8	76.8	0.0
2019-Nov-06 Wed	50.72	###	49.59	###			###	###	0.0
2019-Nov-05 Tue	###	51.82	###	50.75	204,189	###	27.5	27.5	3.6
2019-Nov-04 Mon	###	51.5	50.78	###			69.6	69.6	0.0
2019-Nov-01 Fri	49.46	51.59	49.46	###	402,643	###	###	###	0.0
2019-Oct-31 Thu	50.45	51.21	50.45	###	216,789	11,019,384	###	###	0.0
2019-Oct-30 Wed	50	50.79	49.83	50.2	448,357	22,556,840	77.0	77.0	3.6
2019-Oct-29 Tue	###	50.52	48.87	###			78.8	78.8	0.0
2019-Oct-28 Mon	###	51.75	###	50.8	425,624	11,013,021	###	###	3.6
2019-Oct-25 Fri	###	###	###	###			76.3	76.3	0.0
2019-Oct-24 Thu	###	50.57	49.47	50.28	226,475	11,328,279	###	###	###
2019-Oct-23 Wed	###	###	###	49.42	229,684	0	34.5	34.5	3.5
2019-Oct-22 Tue	50	50.43	###	###			###	###	0.0
2019-Oct-21 Mon	49.5	###	###	49.89			###	###	###
2019-Oct-18 Fri	49.84	###	###	###			###	###	0.0
2019-Oct-17 Thu	###	###	49.59	49.84	424,375	10,522,378	###	###	3.6
2019-Oct-16 Wed	49.21	###	48.85	50.57			88.4	88.4	3.6
2019-Oct-15 Tue	48.87	###	###	48.86	330,121	0	###	###	3.5
2019-Oct-14 Mon	49.5	49.79	###	###			33.2	33.2	0.0
2019-Oct-11 Fri	###	###	47.5	###	364,257	###	88.2	88.2	0.0
2019-Oct-10 Thu	47.5	###	###	###			76.6	76.6	0.0
2019-Oct-09 Wed	49.53	###	47.84	###	560,942	###	10.8	10.8	0.0
2019-Oct-08 Tue	48.49	###	48.2	###	424,554	10,231,751	92.2	92.2	0.0
2019-Oct-07 Mon	48	###	47.75	48.56			###	###	3.5
2019-Oct-04 Fri	47.8	###	47.45	###	244,477	###	###	###	0.0
2019-Oct-03 Thu	47.54	###	###	47.72	294,250	0	73.8	73.8	3.4
2019-Oct-02 Wed	47.8	48.47	###	48.26	306,221	###	###	###	3.4
2019-Oct-01 Tue	###	###	46.49	47.88	273,058	###	89.3	89.3	3.4
2019-Sep-30 Mon	47	47.8	###	46.45			23.9	23.9	3.3
2019-Sep-27 Fri	47.28	47.83	46.72	47.28			###	###	3.4
2019-Sep-26 Thu	47.41	47.84	###	47.49	234,447	5,607,972	76.6	76.6	3.4
2019-Sep-25 Wed	###	47.8	46.47	###			###	###	0.0
2019-Sep-24 Tue	###	###	###	47.84			###	###	3.4
2019-Sep-23 Mon	47.5	###	###	47.55	194,642	0	###	###	###
2019-Sep-20 Fri	###	###	###	###	402,341	0	70.3	70.3	0.0
2019-Sep-19 Thu	###	###	###	###			68.4	68.4	0.0
2019-Sep-18 Wed	47.8	48.29	47.56	###	423,047	20,274,527	71.8	71.8	0.0
2019-Sep-17 Tue	47.86	###	###	47.85	465,977	0	###	###	3.4
2019-Sep-16 Mon	###	48.2	###	###	490,170	###	85.4	85.4	0.0
2019-Sep-13 Fri	46.28	###	###	46.53	430,421	0	74.3	74.3	###
2019-Sep-12 Thu	###	###	44.87	###			###	###	0.0
2019-Sep-11 Wed	44.25	###	43.4	44.4	351,880	###	67.0	67.0	###
2019-Sep-10 Tue	44.22	###	###	44.29	425,040	0	###	###	###
2019-Sep-09 Mon	###	###	###	###	493,028	0	###	###	0.0
2019-Sep-06 Fri	44.23	45.89	###	45.7	671,846	###	89.5	89.5	3.3
2019-Sep-05 Thu	###	###	###	###			###	###	0.0
2019-Sep-04 Wed	###	43.88	###	###	457,374	10,034,785	###	###	0.0
2019-Sep-03 Tue	42.55	42.84	42.24	###	216,470	###	70.6	70.6	0.0
2019-Sep-02 Mon	43.26	43.28	42.49	42.53			###	###	3.0
2019-Aug-30 Fri	###	###	42.54	42.77	483,355	###	###	###	3.1
2019-Aug-29 Thu	###	###	###	###	533,120	0	88.9	88.9	0.0
2019-Aug-28 Wed	42.8	###	42.54	42.8			###	###	3.1
2019-Aug-27 Tue	###	43.7	###	43	5,894,680	128,798,758	###	###	###
2019-Aug-26 Mon	41.88	43.25	41.75	42.75	657,421	###	84.8	84.8	###
2019-Aug-23 Fri	###	###	###	42.85	478,322	0	83.7	83.7	###
2019-Aug-22 Thu	42.46	43.56	###	42.77	757,627	###	###	###	3.1
2019-Aug-21 Wed	44.5	###	41.75	42.28			###	###	###
2019-Aug-20 Tue	41.8	44.41	41.52	44.41	630,755	27,100,388	96.1	96.1	3.2
2019-Aug-19 Mon	###	41.88	40.21	41.88	393,675	###	91.7	91.7	###
2019-Aug-16 Fri	39.57	40.21	###	###	672,775	13,526,141	83.7	83.7	0.0
2019-Aug-15 Thu	40	40.75	39.59	###	854,057	###	###	###	0.0
2019-Aug-14 Wed	39.7	40.73	39.26	40.7			89.0	89.0	2.9
2019-Aug-13 Tue	39.25	39.8	###	39.56	1,305,084	25,971,171	###	###	2.8
2019-Aug-12 Mon	###	###	38.7	###	305,089	5,903,472	###	###	0.0
2019-Aug-09 Fri	###	###	###	38.7			###	###	2.8
2019-Aug-08 Thu	37.5	###	37.2	###	499,574	9,292,076	75.4	75.4	0.0
2019-Aug-07 Wed	37.51	###	###	37.21			22.9	22.9	2.7
2019-Aug-06 Tue	36.41	###	###	36.86			80.5	80.5	2.6
2019-Aug-05 Mon	37.5	###	###	###			###	###	0.0
2019-Aug-02 Fri	37.55	###	37.22	###			73.3	73.3	0.0
2019-Aug-01 Thu	###	38.87	###	###	372,256	###	15.3	15.3	0.0
2019-Jul-31 Wed	38.2	38.76	37.83	38.57			81.3	81.3	2.8
2019-Jul-30 Tue	###	###	38.29	38.46			###	###	2.7
2019-Jul-29 Mon	37.81	38.53	37.73	38.26	543,748	###	80.5	80.5	2.7
2019-Jul-26 Fri	38.26	38.54	37.8	37.81			###	###	###
2019-Jul-25 Thu	38.52	###	37.72	38.26			27.3	27.3	2.7
2019-Jul-24 Wed	37.87	###	###	38.28			78.7	78.7	2.7
2019-Jul-23 Tue	37.5	37.88	37.2	###			###	###	0.0
2019-Jul-22 Mon	###	###	36.7	###	446,779	###	74.8	74.8	0.0
2019-Jul-19 Fri	37.79	###	37.21	37.47	659,646	###	18.2	18.2	###
2019-Jul-18 Thu	###	###	37.28	37.48	657,484	###	33.2	33.2	2.7
2019-Jul-17 Wed	###	38.48	36.52	###	710,279	###	###	###	0.0
2019-Jul-16 Tue	40	###	38.54	38.58			10.4	10.4	2.8
2019-Jul-15 Mon	39.78	40.79	39.54	###	278,778	###	83.2	83.2	0.0
2019-Jul-12 Fri	###	40	39.27	39.74	205,424	8,141,980	###	###	2.8
2019-Jul-11 Thu	40.71	40.78	###	40.28			###	###	2.9
2019-Jul-10 Wed	40.55	41.28	###	40.81			73.8	73.8	###
2019-Jul-09 Tue	###	40.41	###	###	532,627	10,761,728	90.6	90.6	0.0
2019-Jul-08 Mon	38.78	39.29	###	38.75			###	###	2.8
2019-Jul-05 Fri	###	39.22	38.73	###	306,920	###	###	###	0.0
2019-Jul-04 Thu	38.82	###	38.73	###	239,657	4,640,957	66.4	66.4	0.0
2019-Jul-03 Wed	###	38.81	###	38.55			72.3	72.3	###
2019-Jul-02 Tue	38.2	38.84	38.2	###	336,074	12,945,570	76.5	76.5	0.0
2019-Jul-01 Mon	###	38.87	###	38.25			###	###	2.7
2019-Jun-28 Fri	37.86	38.51	37.52	###	389,072	14,790,572	33.2	33.2	0.0
2019-Jun-27 Thu	37.21	###	###	###			83.2	83.2	0.0
2019-Jun-26 Wed	###	37.48	###	###	571,555	10,710,940	###	###	0.0
2019-Jun-25 Tue	38.8	###	###	###	624,550	0	7.7	7.7	0.0
2019-Jun-24 Mon	###	###	37.75	###			###	###	0.0
2019-Jun-21 Fri	38.4	###	37.41	###			19.3	19.3	0.0
2019-Jun-20 Thu	39.23	39.41	###	###	416,886	###	15.7	15.7	0.0
2019-Jun-19 Wed	38.74	39.76	###	39.47	277,525	###	83.0	83.0	###
2019-Jun-18 Tue	###	###	###	38.73	335,675	0	28.8	28.8	###
2019-Jun-17 Mon	39.27	###	38.86	###			###	###	0.0
2019-Jun-14 Fri	39.4	###	39.22	39.28	162,187	3,180,487	###	###	2.8
2019-Jun-13 Thu	39.84	40.23	###	39.4	255,546	###	###	###	2.8
2019-Jun-12 Wed	39.25	39.85	###	39.55			###	###	2.8
2019-Jun-11 Tue	###	39.81	38.87	39.4			72.0	72.0	2.8
2019-Jun-07 Fri	38.82	38.86	###	###			###	###	0.0
2019-Jun-06 Thu	###	39.23	###	38.4			81.6	81.6	2.7
2019-Jun-05 Wed	###	###	###	37.8			37.5	37.5	2.7
2019-Jun-04 Tue	###	39.025	37.7	37.7	381,042	14,617,723	###	###	2.7
2019-Jun-03 Mon	###	###	###	###			###	###	0.0
2019-May-31 Fri	###	###	38.81	###			68.9	68.9	0.0
2019-May-30 Thu	###	###	###	###			87.3	87.3	0.0
2019-May-29 Wed	38.45	38.47	37.72	###			27.5	27.5	0.0
2019-May-28 Tue	###	40	37.72	###	1,291,057	50,170,475	14.7	14.7	0.0
2019-May-27 Mon	40.5	###	40.28	40.7			###	###	2.9
2019-May-24 Fri	###	41.28	###	40.4			70.6	70.6	2.9
2019-May-23 Thu	###	40.44	###	###	633,554	###	###	###	0.0
2019-May-22 Wed	###	###	###	39.49			70.0	70.0	###
2019-May-21 Tue	###	39.82	38.71	###	537,141	21,090,841	65.3	65.3	0.0
2019-May-20 Mon	40.29	40.58	39.78	39.78			24.5	24.5	###
2019-May-17 Fri	39.85	39.85	39.48	###	315,753	12,524,342	29.5	29.5	0.0
2019-May-16 Thu	39.42	###	39.27	39.49	278,888	###	###	###	###
2019-May-15 Wed	39.28	###	###	39.41			65.0	65.0	###
2019-May-14 Tue	###	###	39.44	39.58	570,087	###	27.1	27.1	2.8
2019-May-13 Mon	###	40.86	###	###	264,441	5,402,529	###	###	0.0
2019-May-10 Fri	40.8	###	40.49	40.75			32.5	32.5	###
2019-May-09 Thu	40.7	###	###	40.72			66.6	66.6	2.9
2019-May-08 Wed	###	###	40.57	40.7	276,648	###	###	###	2.9
2019-May-07 Tue	41.7	###	41.42	41.48			30.2	30.2	3.0
2019-May-06 Mon	###	42.59	41.54	###	138,081	5,808,377	###	###	0.0
2019-May-03 Fri	42.27	###	41.75	###	173,227	###	###	###	0.0
2019-May-02 Thu	###	42.47	###	###	217,671	4,622,243	###	###	0.0
2019-May-01 Wed	43.5	###	###	###	432,889	0	###	###	0.0
2019-Apr-30 Tue	42.78	###	42.27	43			###	###	###
2019-Apr-29 Mon	43	###	###	###	310,489	0	###	###	0.0
2019-Apr-26 Fri	###	44.2	42.71	###	426,088	18,515,654	###	###	0.0
2019-Apr-24 Wed	44.78	45.24	44.49	44.86			###	###	3.2
2019-Apr-23 Tue	43.54	###	43.22	###	217,854	4,707,824	84.1	84.1	0.0
2019-Apr-18 Thu	44.46	44.46	###	###	206,055	###	###	###	0.0
2019-Apr-17 Wed	42.75	###	42.75	43.44			85.4	85.4	3.1
2019-Apr-16 Tue	###	###	42.23	###			###	###	0.0
2019-Apr-15 Mon	43.26	43.8	###	42.75	339,045	7,425,085	24.3	24.3	###
2019-Apr-12 Fri	43.58	43.82	###	###			###	###	0.0
2019-Apr-11 Thu	###	###	###	###	186,929	0	###	###	0.0
2019-Apr-10 Wed	###	###	###	43.72			###	###	3.1
2019-Apr-09 Tue	44.24	44.55	42.89	###	249,458	###	###	###	0.0
2019-Apr-08 Mon	###	44.72	###	###			###	###	0.0
2019-Apr-05 Fri	44.29	44.86	###	44.46	198,978	4,463,076	###	###	3.2
2019-Apr-04 Thu	44.73	###	###	44.87	287,475	0	###	###	###
2019-Apr-03 Wed	44.77	###	44.26	###			74.8	74.8	0.0
2019-Apr-02 Tue	###	###	43.86	44.81	305,573	###	76.6	76.6	###
2019-Apr-01 Mon	44.24	44.49	###	43.78	251,050	###	###	###	3.1
2019-Mar-29 Fri	###	43.84	42.46	43.42			###	###	###
2019-Mar-28 Thu	41.58	42.48	41.56	42.48			###	###	3.0
2019-Mar-27 Wed	41.75	###	###	###	349,876	0	###	###	0.0
2019-Mar-26 Tue	###	42.25	###	###			###	###	0.0
2019-Mar-25 Mon	41.21	41.5	40.74	40.8	269,482	###	32.4	32.4	2.9
2019-Mar-22 Fri	###	41.47	40.86	41.21	319,544	13,154,028	###	###	###
2019-Mar-21 Thu	41.2	41.51	40.5	###			29.6	29.6	0.0
2019-Mar-20 Wed	###	41.74	###	###			30.9	30.9	0.0
2019-Mar-19 Tue	41.72	###	41.25	41.53			###	###	###
2019-Mar-18 Mon	###	41.5	###	41.43	1,462,429	###	###	###	###
2019-Mar-15 Fri	41.42	###	40.86	41			###	###	2.9
2019-Mar-14 Thu	41.72	41.72	###	41.2			20.7	20.7	2.9
2019-Mar-13 Wed	41.54	41.81	###	###			30.2	30.2	0.0
2019-Mar-12 Tue	###	42.52	41.54	###			26.5	26.5	0.0
2019-Mar-11 Mon	###	###	41.5	###			25.8	25.8	0.0
2019-Mar-08 Fri	###	42.82	42.28	###	293,729	###	28.4	28.4	0.0
2019-Mar-07 Thu	42.8	###	42.46	###	394,375	8,372,581	###	###	0.0
2019-Mar-06 Wed	42.75	42.87	42.27	42.55	425,352	###	25.9	25.9	###
2019-Mar-05 Tue	###	###	41.8	###	312,471	6,530,643	###	###	0.0
2019-Mar-04 Mon	42.72	42.85	41.89	###			21.6	21.6	0.0
2019-Mar-01 Fri	41.42	42.71	41.42	42.5			###	###	3.0
2019-Feb-28 Thu	###	###	40.85	41.25			###	###	###
2019-Feb-27 Wed	41.5	41.71	40.8	41.25	601,384	###	###	###	###
2019-Feb-26 Tue	###	###	41.43	41.59	574,621	11,903,274	###	###	###
2019-Feb-25 Mon	###	###	###	42.81	504,828	0	###	###	3.1
2019-Feb-22 Fri	###	44.59	43.29	43.89	555,483	24,407,923	###	###	###
2019-Feb-21 Thu	###	###	43.42	44.41	1,059,741	23,006,977	###	###	3.2
2019-Feb-20 Wed	43	###	42.2	44.5	1,041,780	21,981,558	###	###	3.2
2019-Feb-19 Tue	45.82	46.28	45.54	###	262,374	###	72.8	72.8	0.0
2019-Feb-18 Mon	###	46.53	45.56	###			###	###	0.0
2019-Feb-15 Fri	45.75	46.59	45.71	46.23	178,350	8,230,852	###	###	3.3
2019-Feb-14 Thu	46.76	47.4	###	###			21.2	21.2	0.0
2019-Feb-11 Mon	47.24	###	###	46.71			22.8	22.8	###
2019-Feb-08 Fri	47.2	47.45	46.5	47.27	239,485	###	###	###	###
2019-Feb-06 Wed	47.7	47.7	###	47.41			26.9	26.9	###
2019-Feb-05 Tue	###	47.56	###	###			27.0	27.0	0.0
2019-Feb-04 Mon	46.5	47.4	###	46.89	292,358	6,928,884	79.4	79.4	###
2019-Feb-01 Fri	###	###	45.51	###	509,158	###	72.1	72.1	0.0
2019-Jan-31 Thu	44.85	45.85	44.26	45.5	269,486	###	###	###	3.3
2019-Jan-30 Wed	###	44.77	44	44.25			###	###	###
2019-Jan-29 Tue	###	45.52	44.24	44.29			19.1	19.1	###
2019-Jan-25 Fri	45	###	###	45.41			###	###	###
2019-Jan-17 Thu	###	###	42.72	43.21	167,587	3,579,658	21.7	21.7	###
2019-Jan-11 Fri	###	###	###	42.52			91.8	91.8	3.0
2019-Jan-10 Thu	41.8	42.58	40.72	41.22			###	###	2.9
2019-Jan-09 Wed	43.5	43.73	41.87	###	245,627	###	8.3	8.3	0.0
2019-Jan-04 Fri	40.75	41.26	###	###	207,274	###	80.2	80.2	0.0
2019-Jan-03 Thu	###	41.74	###	41.22	266,420	5,560,185	###	###	2.9
2019-Jan-02 Wed	40.5	###	###	40.7			###	###	2.9
2018-Dec-28 Fri	###	40.85	39.79	###	152,355	6,142,953	64.3	64.3	0.0
2018-Dec-27 Thu	40.49	41.71	40.045	40.4			###	###	2.9
2018-Dec-21 Fri	###	###	###	38.7			###	###	2.8
2018-Dec-20 Thu	39.89	###	39.24	###			###	###	0.0
2018-Dec-19 Wed	###	40.52	38.81	39.72			###	###	2.8
2018-Dec-14 Fri	40.85	###	40.4	40.54			30.5	30.5	2.9
2018-Dec-13 Thu	44.2	44.21	###	###			###	###	0.0
2018-Dec-12 Wed	###	44.42	42.89	###			86.2	86.2	0.0
2018-Dec-11 Tue	43.72	###	###	43.23			###	###	3.1
2018-Dec-10 Mon	45.5	45.74	43.21	###	408,872	18,184,582	12.8	12.8	0.0
2018-Dec-07 Fri	###	46.72	###	46.24			90.5	90.5	3.3
2018-Dec-06 Thu	###	###	###	44.75	286,175	0	34.9	34.9	###
2018-Dec-05 Wed	46	46	44.75	###	293,777	###	21.9	21.9	0.0
2018-Dec-04 Tue	###	###	###	46.26			26.3	26.3	3.3
2018-Dec-03 Mon	46.5	47.51	###	###			79.7	79.7	0.0
2018-Nov-30 Fri	46.49	46.78	###	###			###	###	0.0
2018-Nov-29 Thu	###	46.55	45.72	46.49	1,421,171	65,565,724	###	###	###
2018-Nov-13 Tue	49.5	###	###	###	322,529	0	78.7	78.7	0.0
2018-Nov-12 Mon	48.8	50.5	###	###	419,383	10,589,420	91.1	91.1	0.0
2018-Nov-09 Fri	###	49.5	###	###	584,320	14,461,920	28.7	28.7	0.0
2018-Nov-08 Thu	51.79	51.79	###	49.72			9.9	9.9	###
2018-Nov-07 Wed	###	###	###	###	353,182	0	###	###	0.0
2018-Nov-06 Tue	###	###	54.25	54.56			###	###	3.9
2018-Nov-05 Mon	###	56.8	54.71	54.87			###	###	###
2018-Nov-02 Fri	54.79	56.2	###	55.86			78.8	78.8	###
2018-Nov-01 Thu	###	###	53.45	55.24	348,284	9,307,889	###	###	3.9
2018-Oct-31 Wed	###	54.22	###	###	458,089	###	###	###	0.0
2018-Oct-30 Tue	###	###	###	54	485,124	0	###	###	3.9
2018-Oct-29 Mon	###	###	51.82	###			82.7	82.7	0.0
2018-Oct-26 Fri	52	53.5	51.71	###			77.1	77.1	0.0
2018-Oct-25 Thu	52.5	54	52.5	###	450,426	23,985,184	86.3	86.3	0.0
2018-Oct-24 Wed	55.5	56.46	53.87	54.87			###	###	###
2018-Oct-23 Tue	###	56.83	###	56.27			###	###	###
2018-Oct-22 Mon	54	55.53	54	55.27	362,729	19,864,853	###	###	3.9
2018-Oct-19 Fri	53.5	55.29	53.41	54.85	265,941	###	87.6	87.6	3.9
2018-Oct-18 Thu	54.43	###	53.71	54.28			34.1	34.1	3.9
2018-Oct-17 Wed	54.49	55.125	53.28	###			###	###	0.0
2018-Oct-16 Tue	53	54.7	53	54.23	316,152	17,024,785	84.2	84.2	###
2018-Oct-15 Mon	51.58	53.47	51.53	53.28	291,284	###	92.2	92.2	3.8
2018-Oct-12 Fri	50.5	###	50.5	###			84.9	84.9	0.0
2018-Oct-11 Thu	52	###	50.51	51.73	524,149	13,237,382	###	###	###
2018-Oct-10 Wed	50.26	52.47	50.26	###			94.8	94.8	0.0
2018-Oct-09 Tue	51	51.2	49.75	49.84	288,443	###	23.1	23.1	3.6
2018-Oct-08 Mon	###	###	49.81	50.41			85.3	85.3	###
2018-Oct-05 Fri	50.28	51.25	50.27	50.49	170,128	###	73.0	73.0	###
2018-Oct-04 Thu	50.5	###	###	50.59	159,857	0	71.4	71.4	###
2018-Oct-03 Wed	51.2	51.2	50.57	50.78			22.4	22.4	3.6
2018-Oct-02 Tue	###	52.5	50.51	###	220,921	###	###	###	0.0
2018-Oct-01 Mon	###	###	51.81	52.27	168,685	4,369,784	32.5	32.5	###
2018-Sep-28 Fri	52.21	###	52.21	53.2	331,521	8,654,355	83.6	83.6	3.8
2018-Sep-27 Thu	51.71	52.5	51.5	52.21	217,726	11,321,752	###	###	###
2018-Sep-26 Wed	50.29	51.55	50.23	51.54	175,048	###	88.8	88.8	###
2018-Sep-25 Tue	50.71	###	###	50.73	119,726	0	71.9	71.9	###
2018-Sep-24 Mon	###	51	###	###	138,529	3,532,489	84.8	84.8	0.0
2018-Sep-21 Fri	###	###	50.28	###			###	###	0.0
2018-Sep-20 Thu	51.2	###	###	50.5			20.3	20.3	3.6
2018-Sep-19 Wed	###	52.5	###	###			73.9	73.9	0.0
2018-Sep-18 Tue	52.5	###	51	51.54	263,984	###	21.1	21.1	###
2018-Sep-17 Mon	###	###	51.41	53	188,076	###	87.5	87.5	3.8
2018-Sep-14 Fri	###	###	###	###	161,224	0	###	###	0.0
2018-Sep-13 Thu	###	52.74	51.53	###			20.7	20.7	0.0
2018-Sep-12 Wed	52	###	52	52.45			79.1	79.1	###
2018-Sep-11 Tue	52.51	53.28	52	52.45			###	###	###
2018-Sep-10 Mon	54.41	54.55	###	###			###	###	0.0
2018-Sep-07 Fri	###	55	51.85	54.7	422,657	22,580,450	94.8	94.8	3.9
2018-Sep-06 Thu	53.21	53.45	52.155	###			###	###	0.0
2018-Sep-05 Wed	###	###	52.8	53.45	374,370	###	84.1	84.1	3.8
2018-Sep-04 Tue	54	###	###	53.46	240,929	0	25.7	25.7	3.8
2018-Sep-03 Mon	53.81	###	53.74	###	398,127	10,697,672	81.8	81.8	0.0
2018-Aug-31 Fri	###	55.26	53.79	###			20.9	20.9	0.0
2018-Aug-30 Thu	57.44	###	###	###			10.9	10.9	0.0
2018-Aug-29 Wed	###	57.8	###	57.7			91.4	91.4	###
2018-Aug-28 Tue	55.4	57.42	###	57.42	385,423	###	###	###	###
2018-Aug-27 Mon	54.7	###	54.7	55.42	157,171	4,298,626	81.4	81.4	4.0
2018-Aug-24 Fri	55	56.49	54.82	55.28	211,525	11,772,423	77.3	77.3	3.9
2018-Aug-23 Thu	54.42	55.56	54.42	###	372,488	###	81.8	81.8	0.0
2018-Aug-22 Wed	55.5	###	54.745	###			###	###	0.0
2018-Aug-21 Tue	###	56.24	###	55.5			###	###	4.0
2018-Aug-20 Mon	###	###	###	###			74.3	74.3	0.0
2018-Aug-17 Fri	55	###	53.82	###	618,454	###	###	###	0.0
2018-Aug-16 Thu	53	###	53	56	1,468,574	###	###	###	4.0
2018-Aug-15 Wed	48.78	###	###	###			97.2	97.2	0.0
2018-Aug-14 Tue	47	###	45.52	49	1,861,774	42,373,976	94.3	94.3	3.5
2018-Aug-13 Mon	###	52.82	###	52.42			###	###	3.7
2018-Aug-10 Fri	###	###	###	51.5			###	###	3.7
2018-Aug-09 Thu	###	###	49.75	50			###	###	###
2018-Aug-08 Wed	###	50.23	###	###			80.1	80.1	0.0
2018-Aug-07 Tue	###	###	###	50.8	214,357	0	87.3	87.3	3.6
2018-Aug-06 Mon	51.27	###	###	51			###	###	3.6
2018-Aug-03 Fri	50.52	51.88	50.52	51.29	246,157	###	###	###	###
2018-Aug-02 Thu	###	50.7	49.71	50.5	265,858	###	84.4	84.4	3.6
2018-Aug-01 Wed	49	50.71	###	50.2	332,083	###	###	###	3.6
2018-Jul-31 Tue	###	###	###	###	398,880	0	79.8	79.8	0.0
2018-Jul-30 Mon	49	50.27	48.82	50.24			90.1	90.1	3.6
2018-Jul-27 Fri	49.43	###	###	49.85			76.7	76.7	###
2018-Jul-26 Thu	48.5	###	48.2	48.87			###	###	###
2018-Jul-25 Wed	###	49.28	48.46	48.86	368,277	###	76.4	76.4	3.5
2018-Jul-24 Tue	48.51	###	48.51	49.84			91.8	91.8	3.6
2018-Jul-23 Mon	49	49.555	48.52	49.25	289,988	14,220,286	###	###	3.5
2018-Jul-20 Fri	###	###	###	###			16.4	16.4	0.0
2018-Jul-19 Thu	50.58	50.79	###	###	152,875	###	###	###	0.0
2018-Jul-18 Wed	###	50.5	48.86	###	290,241	14,419,172	###	###	0.0
2018-Jul-17 Tue	###	###	48.54	48.83			36.8	36.8	3.5
2018-Jul-16 Mon	49.2	###	48.29	48.42	510,056	###	###	###	3.5
2018-Jul-13 Fri	47.87	###	47.56	###	191,320	4,549,589	71.6	71.6	0.0
2018-Jul-12 Thu	47.5	###	47.5	###			###	###	0.0
2018-Jul-11 Wed	47.52	48.24	###	47.71	249,081	###	###	###	3.4
2018-Jul-10 Tue	###	###	###	47.78			###	###	3.4
2018-Jul-09 Mon	###	48.73	###	47.22	526,850	###	17.0	17.0	3.4
2018-Jul-06 Fri	###	49.81	48.29	###			###	###	0.0
2018-Jul-05 Thu	50.85	###	48.28	###	1,234,648	###	###	###	0.0
2018-Jul-04 Wed	###	###	###	53.84	303,228	0	85.9	85.9	3.8
2018-Jul-03 Tue	51.25	53.2	51.25	###			90.1	90.1	0.0
2018-Jul-02 Mon	52.2	52.4	###	51.21	255,841	###	18.9	18.9	3.7
2018-Jun-29 Fri	51.54	###	###	52.22			###	###	3.7
2018-Jun-28 Thu	51.5	###	51.48	###	234,640	###	###	###	0.0
2018-Jun-27 Wed	###	###	###	###	277,570	0	###	###	0.0
2018-Jun-26 Tue	###	53.49	51.27	51.42	439,289	23,009,957	###	###	3.7
2018-Jun-25 Mon	53.54	54.56	###	53.44			39.2	39.2	3.8
2018-Jun-22 Fri	54	###	52.71	53.43	531,988	14,020,543	27.6	27.6	###
2018-Jun-21 Thu	54.45	54.45	53.49	53.86			###	###	3.8
2018-Jun-20 Wed	52.59	53.44	52.59	###	247,124	13,101,278	77.5	77.5	0.0
2018-Jun-19 Tue	52.5	###	52.4	52.57	465,452	12,194,842	###	###	3.8
2018-Jun-18 Mon	52.2	###	###	###	272,727	0	###	###	0.0
2018-Jun-15 Fri	51.77	###	51.48	52.24			###	###	###
2018-Jun-14 Thu	51.45	###	###	51.43	541,086	0	30.5	30.5	###
2018-Jun-13 Wed	53	53.49	51.81	###	287,154	15,118,658	###	###	0.0
2018-Jun-12 Tue	###	###	52	52.8			35.2	35.2	###
2018-Jun-08 Fri	51.2	###	51.2	###			###	###	0.0
2018-Jun-07 Thu	51.26	###	###	51			29.0	29.0	3.6
2018-Jun-06 Wed	53.2	###	###	###	712,745	0	###	###	0.0
2018-Jun-05 Tue	###	54.2	###	###	810,825	21,973,357	84.3	84.3	0.0
2018-Jun-04 Mon	52.7	###	###	52.75			###	###	3.8
2018-Jun-01 Fri	###	53.48	49.72	52.41			###	###	###
2018-May-31 Thu	49.45	50	###	49.23	607,082	15,177,050	28.7	28.7	###
2018-May-30 Wed	48.52	###	###	###			###	###	0.0
2018-May-29 Tue	47.85	###	###	47.89			71.2	71.2	###
2018-May-28 Mon	46	###	###	47.55			###	###	###
2018-May-25 Fri	###	45.86	###	45.82			90.4	90.4	3.3
2018-May-24 Thu	44.27	###	###	44.56			###	###	3.2
2018-May-23 Wed	###	44.81	44.2	44.47			###	###	###
2018-May-22 Tue	###	44.79	43.83	###			89.1	89.1	0.0
2018-May-21 Mon	42.79	###	42.46	43.85			###	###	3.1
2018-May-18 Fri	###	###	###	###			72.9	72.9	0.0
2018-May-17 Thu	44.23	###	###	43.2			###	###	3.1
2018-May-16 Wed	43.25	45.5	43.22	###			###	###	0.0
2018-May-15 Tue	###	###	###	42.57	936,371	0	82.2	82.2	###
2018-May-14 Mon	###	###	41.43	###	289,846	6,004,159	###	###	0.0
2018-May-11 Fri	43.48	###	###	42.72	491,146	0	###	###	###
2018-May-10 Thu	42.73	43.2	###	42.8			###	###	3.1
2018-May-09 Wed	###	###	41.87	###			###	###	0.0
2018-May-08 Tue	###	42.48	###	###			81.0	81.0	0.0
2018-May-07 Mon	42.73	42.89	###	42			###	###	3.0
2018-May-04 Fri	42.85	###	41.86	###			###	###	0.0
2018-May-03 Thu	42.7	###	###	42.85			###	###	###
2018-May-02 Wed	42.51	###	42.26	###	1,389,583	29,361,888	31.1	31.1	0.0
2018-May-01 Tue	###	42.84	41.75	42.53	368,275	###	###	###	3.0
2018-Apr-30 Mon	###	###	41.85	###	468,855	###	###	###	0.0
2018-Apr-27 Fri	41.2	43.89	###	43.87	626,021	###	###	###	###
2018-Apr-26 Thu	40	###	39.86	###	385,448	7,681,978	###	###	0.0
2018-Apr-24 Tue	39.81	###	39.245	39.79	249,179	###	34.4	34.4	2.8
2018-Apr-23 Mon	39.24	39.28	38.86	###			###	###	0.0
2018-Apr-20 Fri	###	39.72	###	###			###	###	0.0
2018-Apr-19 Thu	39.87	39.87	###	39.21	200,327	###	18.1	18.1	###
2018-Apr-18 Wed	###	###	38.51	39.72			###	###	2.8
2018-Apr-17 Tue	###	###	39.72	39.74	359,624	###	###	###	2.8
2018-Apr-16 Mon	40.75	###	###	40			###	###	2.9
2018-Apr-13 Fri	40.56	41.45	40.51	41.25	232,179	###	81.9	81.9	###
2018-Apr-12 Thu	40	###	40	40.53			83.7	83.7	###
2018-Apr-11 Wed	###	40.75	39.945	###	364,384	14,701,983	###	###	0.0
2018-Apr-10 Tue	40.7	###	###	###	281,043	0	###	###	0.0
2018-Apr-09 Mon	40.43	###	###	40.87	276,153	0	79.4	79.4	###
2018-Apr-06 Fri	###	40.73	39.74	###			82.3	82.3	0.0
2018-Apr-05 Thu	###	###	###	###	336,929	0	###	###	0.0
2018-Apr-04 Wed	40.5	40.78	###	###			###	###	0.0
2018-Apr-03 Tue	41	###	40.75	40.79	644,754	###	34.1	34.1	###
2018-Mar-29 Thu	###	42.7	41.58	41.73	293,186	12,354,858	26.1	26.1	###
2018-Mar-28 Wed	42.48	###	###	42.23	162,272	0	35.0	35.0	###
2018-Mar-27 Tue	###	###	###	###	301,047	0	84.2	84.2	0.0
2018-Mar-26 Mon	40.85	###	40.76	###			87.7	87.7	0.0
2018-Mar-23 Fri	40.8	42.26	40.8	###	546,056	###	80.7	80.7	0.0
2018-Mar-22 Thu	41.79	42.25	41	41.24	430,680	17,927,055	###	###	2.9
2018-Mar-21 Wed	42.75	42.87	41.77	42.23			###	###	###
2018-Mar-20 Tue	###	###	42.48	42.87			###	###	3.1
2018-Mar-19 Mon	42.77	43.79	42.77	###			80.3	80.3	0.0
2018-Mar-16 Fri	42.75	43.53	###	###	391,985	8,531,553	76.6	76.6	0.0
2018-Mar-15 Thu	###	43.77	42.57	43.2			73.1	73.1	3.1
2018-Mar-14 Wed	###	###	###	###	485,823	0	76.4	76.4	0.0
2018-Mar-13 Tue	43.5	43.83	###	###	319,083	###	###	###	0.0
2018-Mar-12 Mon	###	44.43	###	###	471,440	###	29.6	29.6	0.0
2018-Mar-09 Fri	43.2	44.2	###	43.7			77.4	77.4	###
2018-Mar-08 Thu	42	43.78	###	###			86.8	86.8	0.0
2018-Mar-07 Wed	41.2	41.74	###	###	629,470	###	###	###	0.0
2018-Mar-06 Tue	40	41.47	40	41.2	661,742	###	89.7	89.7	2.9
2018-Mar-05 Mon	39.79	40.355	39.42	###			80.5	80.5	0.0
2018-Mar-02 Fri	38.52	39.82	###	39.8			###	###	2.8
2018-Mar-01 Thu	###	###	38.545	###	1,072,281	###	43.2	43.2	0.0
2018-Feb-28 Wed	###	###	39.25	###	889,083	17,448,253	26.4	26.4	0.0
2018-Feb-27 Tue	40	40.5	39.55	###	931,441	37,280,926	43.0	43.0	0.0
2018-Feb-26 Mon	###	40.79	39.77	40			###	###	2.9
2018-Feb-23 Fri	40.52	###	38.4	###			76.6	76.6	0.0
2018-Feb-22 Thu	###	###	40.56	40.56	1,600,841	32,465,055	###	###	2.9
2018-Feb-21 Wed	42.45	###	42.325	42.5	383,826	###	69.3	69.3	3.0
2018-Feb-20 Tue	###	43.8	###	42.5	584,887	12,809,025	###	###	3.0
2018-Feb-19 Mon	42.71	###	###	43.8			###	###	3.1
2018-Feb-16 Fri	###	###	###	42.5			25.0	25.0	3.0
2018-Feb-15 Thu	45.5	46	42.82	43			4.4	4.4	###
2018-Feb-14 Wed	45.5	###	###	46.5			89.5	89.5	###
2018-Feb-13 Tue	48.75	###	###	49.5			78.7	78.7	3.5
2018-Feb-12 Mon	48.8	###	47.81	###	482,086	###	###	###	0.0
2018-Feb-09 Fri	###	49.885	47.7	###	367,123	17,912,848	78.3	78.3	0.0
2018-Feb-08 Thu	46.5	49.28	46.5	49			94.7	94.7	3.5
2018-Feb-07 Wed	45.42	###	###	###			84.3	84.3	0.0
2018-Feb-06 Tue	45.58	###	45	###	362,284	###	###	###	0.0
2018-Feb-05 Mon	46.74	###	46.22	###			83.8	83.8	0.0
2018-Feb-02 Fri	48	###	47.53	###	174,178	4,139,340	27.1	27.1	0.0
2018-Feb-01 Thu	###	48.88	###	###			26.8	26.8	0.0
2018-Jan-31 Wed	###	###	###	###	324,758	0	73.4	73.4	0.0
2018-Jan-30 Tue	47.77	###	###	47.79	299,145	0	###	###	###
2018-Jan-29 Mon	47.25	###	47.25	###	459,523	###	###	###	0.0
2018-Jan-25 Thu	46.48	47.56	###	47.43			84.5	84.5	3.4
2018-Jan-24 Wed	45.7	46.85	45.43	46.78			###	###	###
2018-Jan-23 Tue	45	45.46	###	45.42	187,053	###	76.2	76.2	3.2
2018-Jan-22 Mon	45.4	###	###	###			###	###	0.0
2018-Jan-19 Fri	45.75	###	###	###			42.5	42.5	0.0
2018-Jan-18 Thu	###	###	44.82	45.7			84.2	84.2	3.3
2018-Jan-17 Wed	45	45.71	###	45.59	170,179	3,889,441	83.6	83.6	###
2018-Jan-16 Tue	45	45.75	44.74	###			72.1	72.1	0.0
2018-Jan-15 Mon	45	45.26	###	###			29.2	29.2	0.0
2018-Jan-12 Fri	45.45	45.49	44.71	45			###	###	3.2
2018-Jan-11 Thu	45.52	###	###	45.49			###	###	###
2018-Jan-02 Tue	###	46.73	45.82	###			###	###	0.0
2017-Dec-29 Fri	47	47	46.24	46.7			25.0	25.0	3.3
2017-Dec-28 Thu	46.89	###	46.46	###	125,445	2,914,087	63.8	63.8	0.0
2017-Dec-27 Wed	46.59	###	###	46.79	158,252	0	72.5	72.5	3.3
2017-Dec-22 Fri	###	###	45.25	###			###	###	0.0
2017-Dec-21 Thu	45.5	45.81	44.86	###			65.4	65.4	0.0
2017-Dec-20 Wed	43	44.83	###	###			91.2	91.2	0.0
2017-Dec-19 Tue	43.75	43.88	###	###	572,626	###	20.1	20.1	0.0
2017-Dec-18 Mon	44.22	44.45	43.82	###	320,678	14,153,123	28.9	28.9	0.0
2017-Dec-15 Fri	44.77	###	###	###			###	###	0.0
2017-Dec-08 Fri	###	###	###	46.85			72.1	72.1	###
2017-Dec-07 Thu	46.2	###	45.86	46.52			###	###	3.3
2017-Dec-06 Wed	46.71	###	46.25	###	296,548	6,857,672	33.0	33.0	0.0
2017-Dec-05 Tue	46.52	###	46.24	46.85			###	###	###
2017-Dec-04 Mon	###	###	46.27	46.52			###	###	3.3
2017-Dec-01 Fri	###	47.82	###	###	362,381	8,664,529	81.4	81.4	0.0
2017-Nov-30 Thu	46.75	###	46.75	47	406,674	###	75.4	75.4	3.4
2017-Nov-29 Wed	47	###	46.5	46.89			32.2	32.2	###
2017-Nov-28 Tue	46.8	47.26	###	###			###	###	0.0
2017-Nov-27 Mon	###	###	###	46.84	153,474	0	###	###	3.3
2017-Nov-24 Fri	###	###	###	###			###	###	0.0
2017-Nov-23 Thu	###	###	46.23	###	191,283	###	25.6	25.6	0.0
2017-Nov-22 Wed	46.7	###	46.48	###	612,959	###	###	###	0.0
2017-Nov-21 Tue	###	46.74	45.5	46.48	212,355	###	83.6	83.6	###
2017-Nov-20 Mon	45.85	46.055	###	45.84	472,483	###	38.3	38.3	3.3
2017-Nov-17 Fri	###	###	###	###			###	###	0.0
2017-Nov-16 Thu	###	###	###	46.74			28.5	28.5	3.3
2017-Nov-15 Wed	###	47.5	46.76	###			73.7	73.7	0.0
2017-Nov-14 Tue	###	47.49	46.59	46.79	229,172	10,780,250	###	###	3.3
2017-Nov-13 Mon	46.75	47.87	46.75	47.5			83.3	83.3	3.4
2017-Nov-10 Fri	46.5	46.78	###	46.53	285,248	6,671,950	68.3	68.3	###
2017-Nov-09 Thu	###	###	###	46.43			10.5	10.5	###
2017-Nov-08 Wed	47.76	48.45	47.53	###			75.5	75.5	0.0
2017-Nov-07 Tue	###	48.86	###	###			###	###	0.0
2017-Nov-06 Mon	###	48.7	###	###	284,959	6,938,751	###	###	0.0
2017-Nov-03 Fri	46.49	47.56	46.27	47.51			###	###	###
2017-Nov-02 Thu	45	###	45	###			###	###	0.0
2017-Nov-01 Wed	###	###	###	45.23	1,242,649	0	###	###	###
2017-Oct-31 Tue	47	###	46.56	46.59	548,529	12,769,755	25.5	25.5	3.3
2017-Oct-30 Mon	48.22	48.22	###	###			###	###	0.0
2017-Oct-27 Fri	###	48.59	47.51	48.43	203,527	9,779,472	71.0	71.0	###
2017-Oct-26 Thu	47.75	48.79	###	48.43	314,456	7,671,154	83.4	83.4	###
2017-Oct-25 Wed	48.86	48.86	47.56	47.75			###	###	###
2017-Oct-24 Tue	49.5	49.7	49.23	49.23	330,625	###	27.8	27.8	###
2017-Oct-23 Mon	###	50	###	49.77	439,420	###	77.0	77.0	3.6
2017-Oct-20 Fri	49.54	49.74	###	49.53	495,073	###	30.7	30.7	3.5
2017-Oct-19 Thu	48.7	49.57	###	###	620,627	15,382,240	81.7	81.7	0.0
2017-Oct-18 Wed	###	49.27	###	47.7			###	###	3.4
2017-Oct-17 Tue	49.27	###	48.73	###			67.3	67.3	0.0
2017-Oct-16 Mon	###	49.71	48.79	49.24	421,428	20,755,329	###	###	3.5
2017-Oct-13 Fri	###	###	###	49.53			###	###	3.5
2017-Oct-12 Thu	46.8	###	46.7	###			###	###	0.0
2017-Oct-11 Wed	###	46.79	###	46.79			85.2	85.2	3.3
2017-Oct-10 Tue	###	45.75	###	###	238,023	5,444,776	###	###	0.0
2017-Oct-09 Mon	###	###	###	45.5	276,480	0	76.2	76.2	3.3
2017-Oct-06 Fri	###	###	45.22	###			20.3	20.3	0.0
2017-Oct-05 Thu	###	46.4	45.2	45.43			19.6	19.6	3.2
2017-Oct-04 Wed	###	###	45.86	46.22			16.8	16.8	###
2017-Oct-03 Tue	46.5	###	###	###	400,225	0	###	###	0.0
2017-Oct-02 Mon	###	###	###	###			###	###	0.0
2017-Sep-29 Fri	###	46.28	###	45.82	442,083	###	###	###	3.3
2017-Sep-28 Thu	45.4	46	###	45.8	569,420	###	###	###	###
2017-Sep-27 Wed	43.77	###	43.76	###	536,655	###	###	###	0.0
2017-Sep-26 Tue	44.81	44.88	###	43.82	462,672	10,382,359	###	###	###
2017-Sep-25 Mon	44.23	###	43.75	###	442,742	9,684,981	###	###	0.0
2017-Sep-22 Fri	###	44.27	43.25	44.2	425,623	###	76.6	76.6	3.2
2017-Sep-21 Thu	###	44.23	###	###	575,657	12,730,654	79.7	79.7	0.0
2017-Sep-20 Wed	44.2	44.41	###	###	401,770	###	###	###	0.0
2017-Sep-19 Tue	###	###	43.81	###			72.8	72.8	0.0
2017-Sep-18 Mon	43.5	###	43.44	43.77			76.2	76.2	###
2017-Sep-15 Fri	41.2	###	###	###	906,758	0	###	###	0.0
2017-Sep-14 Thu	###	###	###	###			82.8	82.8	0.0
2017-Sep-13 Wed	###	41.26	40.56	###			###	###	0.0
2017-Sep-12 Tue	42.44	42.44	###	###			###	###	0.0
2017-Sep-11 Mon	###	42.85	###	42.24	362,353	###	26.4	26.4	3.0
2017-Sep-08 Fri	42.4	42.84	42.4	42.84	348,383	14,848,083	78.5	78.5	###
2017-Sep-07 Thu	42.42	###	42.26	42.58	371,440	7,848,527	###	###	###
2017-Sep-06 Wed	###	###	42.055	###			21.1	21.1	0.0
2017-Sep-05 Tue	42.58	###	42.58	###	371,751	7,914,578	83.6	83.6	0.0
2017-Sep-04 Mon	42.5	###	###	###			84.2	84.2	0.0
2017-Sep-01 Fri	43	43.49	###	42.47	554,155	###	20.5	20.5	###
2017-Aug-31 Thu	42.89	43.4	42.52	###	439,157	18,866,184	70.1	70.1	0.0
2017-Aug-30 Wed	43.77	###	42.52	43			18.1	18.1	###
2017-Aug-29 Tue	43.56	44	43.22	43.46	449,142	19,587,082	###	###	3.1
2017-Aug-28 Mon	###	###	###	###	325,958	0	32.8	32.8	0.0
2017-Aug-25 Fri	43.26	###	###	###	445,475	0	87.1	87.1	0.0
2017-Aug-24 Thu	42.8	43.51	42.53	43.5	463,827	###	83.1	83.1	3.1
2017-Aug-23 Wed	###	43.42	42.25	43.42	526,578	###	76.5	76.5	###
2017-Aug-22 Tue	###	44.74	42.84	###			15.8	15.8	0.0
2017-Aug-21 Mon	44.4	###	43.5	44.59	590,182	12,836,458	77.8	77.8	3.2
2017-Aug-18 Fri	43.8	###	42.57	###			87.4	87.4	0.0
2017-Aug-17 Thu	45	45.41	43.185	43.72			###	###	3.1
2017-Aug-16 Wed	42	44.5	40.8	44.5			95.1	95.1	3.2
2017-Aug-15 Tue	40	###	39.5	41.5	3,537,527	69,866,158	91.6	91.6	3.0
2017-Aug-14 Mon	52	###	50.82	###	398,057	10,114,628	###	###	0.0
2017-Aug-11 Fri	###	51.42	###	51.42	260,886	6,707,379	90.7	90.7	3.7
2017-Aug-10 Thu	###	52.25	###	51.88			32.9	32.9	3.7
2017-Aug-09 Wed	###	53.48	52.27	52.5	246,084	###	69.2	69.2	3.8
2017-Aug-08 Tue	53.75	53.84	52.75	###	275,879	14,702,971	###	###	0.0
2017-Aug-07 Mon	53.51	###	53.51	53.75	186,344	###	###	###	###
2017-Aug-04 Fri	52.43	###	52.28	53.22			###	###	###
2017-Aug-03 Thu	52.44	###	###	52.43	141,346	0	29.5	29.5	3.7
2017-Aug-02 Wed	###	###	###	52.86			33.9	33.9	3.8
2017-Aug-01 Tue	###	53.5	###	###			67.8	67.8	0.0
2017-Jul-31 Mon	###	54.43	###	###	212,686	5,788,249	###	###	0.0
2017-Jul-28 Fri	###	55.5	###	###			###	###	0.0
2017-Jul-27 Thu	54.82	###	54.25	###	257,386	###	77.6	77.6	0.0
2017-Jul-26 Wed	56.55	###	###	55			###	###	3.9
2017-Jul-25 Tue	57.5	###	57.21	58	459,058	13,131,354	79.2	79.2	4.1
2017-Jul-24 Mon	55.88	###	55.23	###	299,356	###	88.1	88.1	0.0
2017-Jul-21 Fri	56	###	###	56.75			###	###	###
2017-Jul-20 Thu	55.7	###	54.785	###			80.5	80.5	0.0
2017-Jul-19 Wed	###	55.8	54.81	###			###	###	0.0
2017-Jul-18 Tue	###	57.29	###	###			###	###	0.0
2017-Jul-17 Mon	55	###	54.41	55.5			80.9	80.9	4.0
2017-Jul-14 Fri	53.81	###	53.5	###	485,551	12,988,489	###	###	0.0
2017-Jul-13 Thu	###	53.82	52.46	53.79	300,454	15,966,125	###	###	3.8
2017-Jul-12 Wed	52.5	52.74	###	52.5	362,258	9,552,743	###	###	3.8
2017-Jul-11 Tue	51.46	###	51.23	52.54	287,624	7,367,488	87.5	87.5	3.8
2017-Jul-10 Mon	###	###	###	51.45	196,949	0	###	###	3.7
2017-Jul-07 Fri	###	51.44	###	51.2			###	###	3.7
2017-Jul-06 Thu	51.5	###	51.28	###			76.8	76.8	0.0
2017-Jul-05 Wed	52	###	51.23	51.49	402,459	10,308,987	24.0	24.0	3.7
2017-Jul-04 Tue	###	52.21	51.26	###			80.7	80.7	0.0
2017-Jul-03 Mon	51.77	52.23	###	51.42			###	###	3.7
2017-Jun-30 Fri	52.8	53.7	52	###	507,747	26,834,428	###	###	0.0
2017-Jun-29 Thu	54.57	54.87	53.77	###			18.2	18.2	0.0
2017-Jun-28 Wed	###	54.2	53	54.2	256,682	13,758,155	###	###	###
2017-Jun-27 Tue	###	###	52.75	###			22.5	22.5	0.0
2017-Jun-26 Mon	###	###	53.46	53.59	403,378	###	34.2	34.2	3.8
2017-Jun-23 Fri	52.5	53.875	52.5	###			###	###	0.0
2017-Jun-22 Thu	###	###	###	###	705,524	0	###	###	0.0
2017-Jun-21 Wed	###	###	###	54.58			###	###	3.9
2017-Jun-20 Tue	###	###	54.75	###			27.0	27.0	0.0
2017-Jun-19 Mon	###	55.22	54.59	###	288,671	15,849,481	73.4	73.4	0.0
2017-Jun-16 Fri	53.87	55	###	54.88			82.9	82.9	###
2017-Jun-15 Thu	52.87	54.48	52.7	53.86			87.8	87.8	3.8
2017-Jun-14 Wed	53.42	53.74	###	53			###	###	3.8
2017-Jun-13 Tue	###	54.46	###	###	730,640	19,895,327	24.5	24.5	0.0
2017-Jun-09 Fri	###	###	###	###	610,386	0	###	###	0.0
2017-Jun-08 Thu	###	###	###	54.87	833,359	0	28.8	28.8	###
2017-Jun-07 Wed	###	57	###	###			###	###	0.0
2017-Jun-06 Tue	57.2	57.53	56.8	###	316,340	18,083,576	###	###	0.0
2017-Jun-05 Mon	57.27	58.345	57.22	57.48			###	###	4.1
2017-Jun-02 Fri	###	57.7	###	57.21	562,677	###	###	###	###
2017-Jun-01 Thu	###	57.82	###	###	833,180	###	###	###	0.0
2017-May-31 Wed	###	###	57	57.47			31.2	31.2	###
2017-May-30 Tue	58.7	58.79	56.84	###			28.9	28.9	0.0
2017-May-29 Mon	###	###	58.2	###	1,368,959	###	23.6	23.6	0.0
2017-May-26 Fri	62.59	###	61.51	61.55			20.6	20.6	###
2017-May-25 Thu	62.26	62.55	61.54	61.78	221,357	###	###	###	4.4
2017-May-24 Wed	62.24	###	###	62.27			69.5	69.5	4.4
2017-May-23 Tue	###	62.875	###	###			###	###	0.0
2017-May-22 Mon	###	###	60.77	###			###	###	0.0
2017-May-19 Fri	###	61.87	###	###			###	###	0.0
2017-May-18 Thu	60.73	61.8	59.79	###			83.4	83.4	0.0
2017-May-17 Wed	###	61.52	###	60.73			###	###	4.3
2017-May-16 Tue	61.49	62.24	###	###			28.2	28.2	0.0
2017-May-15 Mon	###	64.26	60.73	###			###	###	0.0
2017-May-12 Fri	66.49	66.59	###	64.26	445,883	14,845,674	###	###	4.6
2017-May-11 Thu	###	###	64.58	66.8			90.8	90.8	###
2017-May-10 Wed	63.5	###	62.41	###	293,651	9,163,379	82.1	82.1	0.0
2017-May-09 Tue	###	###	###	###			75.8	75.8	0.0
2017-May-08 Mon	62.25	62.25	61.5	61.76			###	###	###
2017-May-05 Fri	###	###	61.26	61.5			35.9	35.9	4.4
2017-May-04 Thu	61.72	###	61.26	###	197,270	6,042,380	33.8	33.8	0.0
2017-May-03 Wed	61.5	###	###	61.76			76.4	76.4	###
2017-May-02 Tue	###	###	###	61.7	137,720	0	###	###	4.4
2017-May-01 Mon	###	61.71	60.41	###	248,848	15,194,658	81.6	81.6	0.0
2017-Apr-28 Fri	###	62.23	###	###	176,422	5,489,370	###	###	0.0
2017-Apr-27 Thu	###	###	###	61.42			###	###	4.4
2017-Apr-26 Wed	62.21	62.41	61.28	61.5			28.8	28.8	4.4
2017-Apr-24 Mon	61.2	61.72	###	61.5			79.3	79.3	4.4
2017-Apr-21 Fri	###	###	60.75	###			17.8	17.8	0.0
2017-Apr-20 Thu	61.54	61.57	60.73	60.83			###	###	4.3
2017-Apr-19 Wed	###	61.86	60.5	###	228,521	###	75.4	75.4	0.0
2017-Apr-18 Tue	###	62.28	60.82	61.28			###	###	4.4
2017-Apr-13 Thu	61.77	62.52	61.74	###			76.3	76.3	0.0
2017-Apr-12 Wed	###	62.44	61.45	###			73.4	73.4	0.0
2017-Apr-11 Tue	60.41	###	###	###	274,848	0	84.0	84.0	0.0
2017-Apr-10 Mon	###	60.71	###	###			###	###	0.0
2017-Apr-07 Fri	###	60.25	###	###			###	###	0.0
2017-Apr-06 Thu	57	###	57	59.22			93.0	93.0	4.2
2017-Apr-05 Wed	57.8	58.24	56.85	57.25			###	###	###
2017-Apr-04 Tue	57.5	###	57.5	57.82	179,521	5,161,228	###	###	###
2017-Apr-03 Mon	57.59	###	57.59	58.22	188,428	5,425,784	83.5	83.5	4.2
2017-Mar-31 Fri	###	59.24	###	###	171,888	5,091,322	###	###	0.0
2017-Mar-30 Thu	58.5	58.51	57.74	###	166,841	###	24.9	24.9	0.0
2017-Mar-29 Wed	58.7	58.72	###	###	374,251	###	21.3	21.3	0.0
2017-Mar-28 Tue	57.4	58.5	57.4	58.5	229,489	13,298,887	85.5	85.5	4.2
2017-Mar-27 Mon	56.76	###	56.23	###			###	###	0.0
2017-Mar-24 Fri	56.25	57.85	56.24	###	303,552	17,316,123	82.3	82.3	0.0
2017-Mar-23 Thu	54.58	###	54.58	###	165,181	4,507,789	###	###	0.0
2017-Mar-22 Wed	###	###	53.2	###	209,228	###	###	###	0.0
2017-Mar-21 Tue	55	###	###	54.76			###	###	###
2017-Mar-20 Mon	###	###	###	###			###	###	0.0
2017-Mar-17 Fri	###	56.42	###	###	308,249	###	###	###	0.0
2017-Mar-16 Thu	54.87	###	###	###	423,151	0	###	###	0.0
2017-Mar-15 Wed	###	54.5	53.24	54.5	493,978	###	75.1	75.1	3.9
2017-Mar-14 Tue	55.7	55.8	###	###			13.4	13.4	0.0
2017-Mar-13 Mon	###	###	55.845	###	253,942	###	19.5	19.5	0.0
2017-Mar-10 Fri	57.28	###	56.59	###			29.4	29.4	0.0
2017-Mar-09 Thu	55.8	57.29	55.8	57.27			###	###	###
2017-Mar-08 Wed	55.75	###	55.25	55.89	297,524	###	###	###	4.0
2017-Mar-07 Tue	###	###	55.26	###	325,423	###	69.7	69.7	0.0
2017-Mar-06 Mon	###	###	55.26	###			###	###	0.0
2017-Mar-03 Fri	###	###	###	###			###	###	0.0
2017-Mar-02 Thu	###	###	55.7	56.73			###	###	4.1
2017-Mar-01 Wed	55.8	55.8	###	55.4	587,475	16,390,552	###	###	4.0
2017-Feb-28 Tue	56.5	56.5	###	55.7	539,646	###	###	###	4.0
2017-Feb-27 Mon	56	56.41	55.86	###	409,144	###	73.9	73.9	0.0
2017-Feb-24 Fri	56.24	56.89	55.56	###	577,425	32,465,720	39.5	39.5	0.0
2017-Feb-23 Thu	###	56.74	###	###			79.4	79.4	0.0
2017-Feb-22 Wed	###	56.26	###	55.71	485,853	13,667,044	###	###	###
2017-Feb-21 Tue	###	###	54.8	###	425,522	###	81.1	81.1	0.0
2017-Feb-20 Mon	###	###	54.78	###			###	###	0.0
2017-Feb-17 Fri	58.2	###	###	###			9.5	9.5	0.0
2017-Feb-16 Thu	53.48	57.89	###	57.7	1,494,850	###	96.5	96.5	###
2017-Feb-15 Wed	###	###	###	53.56	2,316,070	0	0.8	0.8	3.8
2017-Feb-14 Tue	###	63.42	###	62.54			76.6	76.6	4.5
2017-Feb-13 Mon	60.5	61.89	###	###	884,584	27,373,451	76.9	76.9	0.0
2017-Feb-10 Fri	###	###	###	###			###	###	0.0
2017-Feb-09 Thu	###	62.7	###	62.58	502,775	###	###	###	4.5
2017-Feb-08 Wed	###	59.75	###	59.5			###	###	4.3
2017-Feb-07 Tue	57.78	59.57	###	59.44	530,542	###	91.2	91.2	4.2
2017-Feb-06 Mon	61.81	61.81	57.84	58.4	414,088	###	###	###	###
2017-Feb-03 Fri	###	###	59.78	###			###	###	0.0
2017-Feb-02 Thu	###	59.89	56.75	59.84			###	###	4.3
2017-Feb-01 Wed	59.5	###	56.81	###			9.5	9.5	0.0
2017-Jan-31 Tue	###	###	###	59.45			###	###	###
2017-Jan-30 Mon	###	###	60.48	###			###	###	0.0
2017-Jan-27 Fri	###	###	59.88	###	463,943	13,890,453	###	###	0.0
2017-Jan-25 Wed	62.54	###	60.44	###	415,723	12,563,149	11.8	11.8	0.0
2017-Jan-24 Tue	###	###	###	62.56			###	###	4.5
2017-Jan-23 Mon	###	65.41	63.72	###	171,289	11,059,274	###	###	0.0
2017-Jan-20 Fri	64.8	###	64.46	64.76			35.3	35.3	4.6
2017-Jan-19 Thu	65.7	65.75	###	64.84	193,475	###	###	###	###
2017-Jan-18 Wed	64.7	65.49	###	###			###	###	0.0
2017-Jan-17 Tue	###	66.025	64.42	###	192,920	12,582,724	21.0	21.0	0.0
2017-Jan-16 Mon	66.5	66.78	###	66.21			29.5	29.5	###
2017-Jan-13 Fri	###	###	###	66.26			###	###	4.7
2017-Jan-12 Thu	66.5	66.7	65.79	###			###	###	0.0
2017-Jan-11 Wed	###	66.79	65.5	###	233,324	###	###	###	0.0
2017-Jan-10 Tue	65.8	###	###	65.7	366,483	0	39.1	39.1	4.7
2017-Jan-09 Mon	###	66.52	64.85	66.46	197,372	12,964,379	88.0	88.0	4.7
2017-Jan-06 Fri	###	###	64.59	###			###	###	0.0
2017-Jan-05 Thu	64.8	###	64.2	###	174,882	###	23.3	23.3	0.0
2017-Jan-04 Wed	###	65.53	64.76	###			32.7	32.7	0.0
2017-Jan-03 Tue	65.4	65.5	###	###	132,953	###	###	###	0.0
2016-Dec-30 Fri	###	65.5	64.84	###			###	###	0.0
2016-Dec-29 Thu	65.4	65.575	###	65.27	151,127	4,955,076	22.9	22.9	4.7
2016-Dec-28 Wed	###	65.345	64.5	65.2	119,942	###	62.6	62.6	4.7
2016-Dec-23 Fri	65.7	65.7	###	64.78			###	###	4.6
2016-Dec-22 Thu	###	###	###	65.7			###	###	4.7
2016-Dec-21 Wed	###	###	###	###	176,522	0	###	###	0.0
2016-Dec-20 Tue	63.22	64.71	62.5	64.41			85.9	85.9	###
2016-Dec-19 Mon	###	###	###	62.86	252,226	0	74.7	74.7	4.5
2016-Dec-16 Fri	63.52	###	61.7	62.71			24.8	24.8	###
2016-Dec-15 Thu	64.27	###	63.45	63.53	386,683	###	###	###	4.5
2016-Dec-14 Wed	66.5	66.82	65.25	65.25	325,223	###	###	###	###
2016-Dec-13 Tue	66.51	67.975	65.43	65.5	156,047	10,408,725	###	###	4.7
2016-Dec-12 Mon	66.8	69.2	66.28	66.41	406,377	27,527,977	34.8	34.8	###
2016-Dec-09 Fri	66.86	###	###	###			12.8	12.8	0.0
2016-Dec-08 Thu	###	66.23	###	###			###	###	0.0
2016-Dec-07 Wed	###	###	64.77	65.52			###	###	###
2016-Dec-06 Tue	65.77	66.46	###	###			###	###	0.0
2016-Dec-05 Mon	67.46	###	###	###			###	###	0.0
2016-Dec-02 Fri	###	###	###	###			###	###	0.0
2016-Dec-01 Thu	###	68.75	67.58	###	258,644	###	79.0	79.0	0.0
2016-Nov-30 Wed	###	###	67.26	67.78			###	###	###
2016-Nov-29 Tue	68.73	68.73	###	68.21			31.4	31.4	4.9
2016-Nov-28 Mon	70.45	70.45	###	68.79	205,343	###	###	###	###
2016-Nov-25 Fri	###	70.79	###	70.21	130,488	4,618,622	27.8	27.8	###
2016-Nov-24 Thu	###	70.7	68.87	###	357,529	###	###	###	0.0
2016-Nov-23 Wed	69.55	###	###	69.85			###	###	###
2016-Nov-22 Tue	70.54	70.56	###	69.7	247,381	###	###	###	5.0
2016-Nov-21 Mon	69.8	70.54	###	70.25	369,927	13,047,325	###	###	5.0
2016-Nov-18 Fri	68.87	###	###	###	569,780	0	81.0	81.0	0.0
2016-Nov-17 Thu	67.77	###	66.76	###	258,182	###	###	###	0.0
2016-Nov-16 Wed	###	67.74	###	66.4			19.6	19.6	4.7
2016-Nov-15 Tue	67.5	###	###	###			###	###	0.0
2016-Nov-14 Mon	68.86	###	67.22	###	245,247	8,242,751	24.6	24.6	0.0
2016-Nov-11 Fri	###	70.72	###	68.45			13.3	13.3	###
2016-Nov-10 Thu	###	###	###	70.77			###	###	5.1
2016-Nov-09 Wed	74	75	69.52	###			33.0	33.0	0.0
2016-Nov-08 Tue	70.49	73.21	69.55	72.79			89.0	89.0	###
2016-Nov-07 Mon	###	###	66.42	68.22			81.2	81.2	4.9
2016-Nov-04 Fri	64.46	66.43	###	###	539,272	###	91.8	91.8	0.0
2016-Nov-03 Thu	60.5	###	###	64.46			96.5	96.5	4.6
2016-Nov-02 Wed	###	###	58	61.55			38.5	38.5	###
2016-Nov-01 Tue	64.24	64.24	###	###	228,724	###	###	###	0.0
2016-Oct-31 Mon	###	64.85	63.77	64.25	257,256	###	###	###	###
2016-Oct-28 Fri	64.56	###	###	64.4			###	###	###
2016-Oct-27 Thu	###	###	64.075	64.56	212,326	###	21.0	21.0	###
2016-Oct-26 Wed	###	###	64.85	###	219,888	###	34.7	34.7	0.0
2016-Oct-25 Tue	###	###	###	66.26			85.8	85.8	4.7
2016-Oct-24 Mon	###	###	###	###			75.5	75.5	0.0
2016-Oct-21 Fri	66.79	###	65.7	65.89			21.1	21.1	###
2016-Oct-20 Thu	###	###	66.71	66.78			###	###	4.8
2016-Oct-19 Wed	67.2	68.7	###	###			79.9	79.9	0.0
2016-Oct-18 Tue	###	67.5	66.54	###	257,342	###	###	###	0.0
2016-Oct-17 Mon	###	68.51	66.51	###			###	###	0.0
2016-Oct-14 Fri	###	###	67.56	###	248,148	###	###	###	0.0
2016-Oct-13 Thu	67.51	68.2	67.43	67.84			75.2	75.2	4.8
2016-Oct-12 Wed	67.44	###	###	67.51	231,843	0	70.4	70.4	4.8
2016-Oct-11 Tue	###	70	67.54	67.72	344,055	###	###	###	4.8
2016-Oct-10 Mon	69.86	###	###	###	343,547	0	###	###	0.0
2016-Oct-07 Fri	72.5	###	69.625	69.74	704,385	###	###	###	###
2016-Oct-06 Thu	71	###	###	###	481,554	0	###	###	0.0
2016-Oct-05 Wed	70	###	69.87	###	266,145	9,297,775	81.5	81.5	0.0
2016-Oct-04 Tue	70.46	70.8	69.87	###			###	###	0.0
2016-Oct-03 Mon	###	###	###	70.77	176,673	0	###	###	5.1
2016-Sep-30 Fri	70.55	###	70.23	###	284,024	###	###	###	0.0
2016-Sep-29 Thu	72	72	###	70.85			16.3	16.3	###
2016-Sep-28 Wed	70.49	71.77	###	###			78.9	78.9	0.0
2016-Sep-27 Tue	70.7	70.7	###	70.21			26.6	26.6	###
2016-Sep-26 Mon	71.5	###	70.8	71.49			###	###	###
2016-Sep-23 Fri	72.53	72.56	###	71.74			20.0	20.0	5.1
2016-Sep-22 Thu	73	###	###	72.22			21.4	21.4	5.2
2016-Sep-21 Wed	###	###	71.78	###	262,871	9,434,440	###	###	0.0
2016-Sep-20 Tue	72.5	72.82	71.4	###			###	###	0.0
2016-Sep-19 Mon	73	73.21	72.28	72.56			23.7	23.7	5.2
2016-Sep-16 Fri	###	###	70.5	###	221,487	###	82.3	82.3	0.0
2016-Sep-15 Thu	70.78	###	###	70.76			29.4	29.4	5.1
2016-Sep-14 Wed	###	###	70.5	###			###	###	0.0
2016-Sep-13 Tue	70.49	72.22	###	72			###	###	5.1
2016-Sep-12 Mon	###	###	69.5	69.72			28.2	28.2	###
2016-Sep-09 Fri	###	###	71	###	230,622	8,187,081	73.1	73.1	0.0
2016-Sep-08 Thu	###	###	72.25	72.42			###	###	5.2
2016-Sep-07 Wed	###	74.73	###	74.58	216,324	8,082,946	###	###	5.3
2016-Sep-06 Tue	74.4	###	73.42	73.54	180,958	###	22.0	22.0	5.3
2016-Sep-05 Mon	###	###	73.75	74.2	90,543	3,338,773	###	###	###
2016-Sep-02 Fri	###	###	###	74	264,227	0	###	###	5.3
2016-Sep-01 Thu	###	75.58	###	74.47	266,673	10,077,572	26.4	26.4	###
2016-Aug-31 Wed	76.89	###	###	###	381,328	0	23.6	23.6	0.0
2016-Aug-30 Tue	###	###	###	77			###	###	5.5
2016-Aug-29 Mon	77	77.24	###	###			36.2	36.2	0.0
2016-Aug-26 Fri	###	###	###	###			###	###	0.0
2016-Aug-25 Thu	###	###	76.44	###			39.3	39.3	0.0
2016-Aug-24 Wed	###	###	75.59	###			###	###	0.0
2016-Aug-23 Tue	76.76	77.83	76.58	###	245,680	18,967,724	73.2	73.2	0.0
2016-Aug-22 Mon	76.77	###	###	###	194,874	0	36.3	36.3	0.0
2016-Aug-19 Fri	###	###	###	###			###	###	0.0
2016-Aug-18 Thu	###	###	###	77	715,641	0	7.6	7.6	5.5
2016-Aug-17 Wed	74.8	###	74.8	###	585,229	###	###	###	0.0
2016-Aug-16 Tue	76.4	76.4	71.81	###	651,373	###	###	###	0.0
2016-Aug-15 Mon	###	77.86	75.88	###	317,049	24,371,556	34.7	34.7	0.0
2016-Aug-12 Fri	75.8	77.76	75.57	###	242,889	18,621,085	78.9	78.9	0.0
2016-Aug-11 Thu	###	75.5	###	###			83.5	83.5	0.0
2016-Aug-10 Wed	74.7	75.55	###	74.44			31.6	31.6	5.3
2016-Aug-09 Tue	###	75.84	74.45	###	182,748	###	###	###	0.0
2016-Aug-08 Mon	###	###	74.85	75.25			33.2	33.2	5.4
2016-Aug-05 Fri	###	###	74.51	74.51			###	###	5.3
2016-Aug-04 Thu	73.27	74.89	###	74.23			80.2	80.2	5.3
2016-Aug-03 Wed	73.2	73.82	72.7	72.87	256,640	18,801,446	38.3	38.3	###
2016-Aug-02 Tue	###	75.73	73.4	73.4			###	###	5.2
2016-Aug-01 Mon	###	###	###	###	134,820	0	26.1	26.1	0.0
2016-Jul-29 Fri	74.7	75.49	74.23	75.2			73.7	73.7	###
2016-Jul-28 Thu	74.59	###	###	74.23			23.8	23.8	5.3
2016-Jul-27 Wed	74.86	75	73.41	###	221,274	###	31.7	31.7	0.0
2016-Jul-26 Tue	73.8	74.89	73.29	###	228,984	16,965,424	###	###	0.0
2016-Jul-25 Mon	###	###	###	###	234,272	0	89.5	89.5	0.0
2016-Jul-22 Fri	###	72.4	###	71.7			76.9	76.9	###
2016-Jul-21 Thu	###	###	###	72.45	318,921	0	###	###	5.2
2016-Jul-20 Wed	72	74.8	72	###	355,975	###	81.7	81.7	0.0
2016-Jul-19 Tue	70.23	###	###	71.76	325,084	0	87.4	87.4	5.1
2016-Jul-18 Mon	68.28	70	68.2	69.89	175,228	12,108,254	85.6	85.6	5.0
2016-Jul-15 Fri	###	68.72	###	68.27			28.4	28.4	###
2016-Jul-14 Thu	67.88	###	67.58	###			###	###	0.0
2016-Jul-13 Wed	68.43	68.43	###	67.47			###	###	###
2016-Jul-12 Tue	68.85	###	###	###			###	###	0.0
2016-Jul-11 Mon	###	68.76	67.86	###			70.0	70.0	0.0
2016-Jul-08 Fri	###	###	66.685	###	205,278	6,844,481	###	###	0.0
2016-Jul-07 Thu	64.84	###	###	66.73	430,925	0	87.7	87.7	###
2016-Jul-06 Wed	65.28	###	63.88	64.55	499,828	###	24.3	24.3	###
2016-Jul-05 Tue	69.4	69.4	###	###	325,140	11,282,358	###	###	0.0
2016-Jul-04 Mon	###	###	66.84	###	349,723	11,687,742	61.8	61.8	0.0
2016-Jul-01 Fri	68.21	69.43	67.84	68.82			70.9	70.9	4.9
2016-Jun-30 Thu	68.5	###	67.84	###			26.5	26.5	0.0
2016-Jun-29 Wed	###	68.24	66.56	67.8	285,687	###	28.7	28.7	4.8
2016-Jun-28 Tue	68.51	68.87	66.5	###	478,470	32,385,241	###	###	0.0
2016-Jun-27 Mon	###	67.57	###	67.22			###	###	###
2016-May-27 Fri	###	69.59	68.76	###	303,429	###	###	###	0.0
2016-May-26 Thu	69.46	###	68.2	68.75	371,183	12,657,340	21.5	21.5	###
2016-May-25 Wed	###	70.45	69.27	69.47			27.3	27.3	5.0
2016-May-24 Tue	###	69.84	###	###	515,077	17,986,488	81.6	81.6	0.0
2016-May-23 Mon	###	###	68.49	68.49	440,375	15,080,641	13.8	13.8	4.9
2016-May-20 Fri	67.28	70.82	###	70.29	613,171	21,712,385	###	###	###
2016-May-19 Thu	67.84	###	###	###	335,721	0	33.4	33.4	0.0
2016-May-18 Wed	67.76	###	66.47	67.8	467,146	###	75.2	75.2	4.8
2016-May-17 Tue	68.4	###	67.4	68.23	239,052	8,056,052	33.6	33.6	###
2016-May-16 Mon	68.4	68.8	###	###	363,542	12,505,844	###	###	0.0
2016-May-13 Fri	###	###	66.83	###			###	###	0.0
2016-May-12 Thu	###	67.84	65.49	###			18.2	18.2	0.0
2016-May-11 Wed	66.78	67.52	65.83	67.27	425,843	28,393,082	76.6	76.6	###
2016-May-10 Tue	65.26	###	64.78	65.22			37.2	37.2	4.7
2016-May-09 Mon	###	65.2	62.89	65.2	367,450	###	###	###	4.7
2016-May-06 Fri	63.27	64.51	###	###	363,922	###	76.9	76.9	0.0
2016-May-05 Thu	###	###	###	63.82	285,949	0	###	###	4.6
2016-May-04 Wed	64.75	###	64.59	###			###	###	0.0
2016-May-03 Tue	62.88	###	62.81	###	315,079	9,895,055	89.1	89.1	0.0
2016-May-02 Mon	62.28	###	###	62.8	260,174	0	###	###	4.5
2016-Apr-29 Fri	###	###	###	###	183,047	0	78.6	78.6	0.0
2016-Apr-28 Thu	62.26	62.42	###	###	214,852	###	###	###	0.0
2016-Apr-27 Wed	61.85	62.54	###	61.76			39.8	39.8	###
2016-Apr-26 Tue	###	62.45	###	61.25			75.7	75.7	4.4
2016-Apr-22 Fri	###	###	###	###			22.7	22.7	0.0
2016-Apr-21 Thu	###	64.41	###	###			###	###	0.0
2016-Apr-20 Wed	###	###	63.55	63.84			75.5	75.5	4.6
2016-Apr-19 Tue	###	###	###	###			###	###	0.0
2016-Apr-18 Mon	60.7	###	60.7	62.55	324,141	9,837,679	88.2	88.2	4.5
2016-Apr-15 Fri	59.8	###	59.49	60.53			###	###	###
2016-Apr-14 Thu	###	###	###	59.48			21.6	21.6	4.2
2016-Apr-13 Wed	57.85	60.47	57.8	59.81			89.4	89.4	4.3
2016-Apr-12 Tue	###	57.89	55.84	57.56	409,422	23,281,782	85.4	85.4	###
2016-Apr-11 Mon	56	56.46	###	56.44	311,244	###	###	###	###
2016-Apr-08 Fri	55.24	###	55.24	55.85	224,970	6,213,671	###	###	###
2016-Apr-07 Thu	###	###	55.29	55.81			###	###	###
2016-Apr-06 Wed	###	###	###	###	283,889	0	28.7	28.7	0.0
2016-Apr-05 Tue	56.23	###	55.76	###			###	###	0.0
2016-Apr-04 Mon	57	57.42	56.41	56.41			23.8	23.8	###
2016-Apr-01 Fri	56.84	57.46	56.75	###	195,176	11,145,525	77.2	77.2	0.0
2016-Mar-31 Thu	###	###	56.86	57.48			68.1	68.1	4.1
2016-Mar-30 Wed	57.46	57.8	###	56.53			21.1	21.1	4.0
2016-Mar-29 Tue	###	###	###	###			89.0	89.0	0.0
2016-Mar-24 Thu	###	56.72	###	###			73.5	73.5	0.0
2016-Mar-23 Wed	57.79	57.79	###	###			###	###	0.0
2016-Mar-22 Tue	###	###	57.055	57.81	225,374	6,429,356	###	###	###
2016-Mar-21 Mon	###	###	56.5	56.53	235,259	###	###	###	4.0
2016-Mar-18 Fri	57.45	57.84	56.7	56.7	1,379,427	78,999,784	###	###	###
2016-Mar-17 Thu	###	57.23	56.2	56.82	265,875	###	###	###	4.1
2016-Mar-16 Wed	57.51	###	###	###	248,774	0	17.5	17.5	0.0
2016-Mar-15 Tue	58.73	58.74	###	###			19.6	19.6	0.0
2016-Mar-14 Mon	58.82	###	###	58.57	206,028	0	###	###	###
2016-Mar-11 Fri	57.79	58.47	57.56	###	315,289	###	70.0	70.0	0.0
2016-Mar-10 Thu	###	58.2	56.89	###			81.8	81.8	0.0
2016-Mar-09 Wed	###	56.87	###	###			###	###	0.0
2016-Mar-08 Tue	56.86	###	55.41	55.81			26.7	26.7	###
2016-Mar-07 Mon	###	56.55	###	###	615,628	17,406,881	69.9	69.9	0.0
2016-Mar-04 Fri	###	58.86	###	55.25			###	###	###
2016-Mar-03 Thu	###	###	###	###	303,553	0	14.4	14.4	0.0
2016-Mar-02 Wed	###	60.27	58.72	59.82			###	###	4.3
2016-Mar-01 Tue	58.55	59.525	58.23	###	207,459	###	###	###	0.0
2016-Feb-29 Mon	###	59.88	58.41	58.76			69.7	69.7	4.2
2016-Feb-26 Fri	###	58.72	57.4	###	340,457	###	###	###	0.0
2016-Feb-25 Thu	###	61.25	###	58.26	368,651	###	###	###	###
2016-Feb-24 Wed	###	###	###	60.77			###	###	###
2016-Feb-23 Tue	60.4	61.25	59.84	60.25	343,422	20,792,484	34.8	34.8	###
2016-Feb-22 Mon	###	###	###	###			73.0	73.0	0.0
2016-Feb-19 Fri	60.74	60.74	58.77	###			###	###	0.0
2016-Feb-18 Thu	###	###	56.47	60.8	845,184	23,863,770	###	###	4.3
2016-Feb-17 Wed	###	###	54.485	55.52			2.5	2.5	4.0
2016-Feb-16 Tue	52	52.42	50.75	###			70.7	70.7	0.0
2016-Feb-15 Mon	50.82	51.51	###	###			77.5	77.5	0.0
2016-Feb-12 Fri	###	50.81	###	###	379,121	###	###	###	0.0
2016-Feb-11 Thu	###	###	49.5	50.8	397,327	9,833,843	###	###	3.6
2016-Feb-10 Wed	51.25	###	###	50.2			###	###	3.6
2016-Feb-09 Tue	51.55	52.28	50.86	###			45.7	45.7	0.0
2016-Feb-08 Mon	###	###	###	52.56			###	###	3.8
2016-Feb-05 Fri	###	###	48.54	###			13.6	13.6	0.0
2016-Feb-04 Thu	###	###	###	###	464,123	0	###	###	0.0
2016-Feb-03 Wed	58.75	###	57.24	###			18.4	18.4	0.0
2016-Feb-02 Tue	###	60.8	59.26	59.58			24.2	24.2	4.3
2016-Feb-01 Mon	60.77	###	59.83	###			###	###	0.0
2016-Jan-29 Fri	###	###	###	59.81	246,526	0	28.2	28.2	4.3
2016-Jan-28 Thu	59.5	###	###	###			76.6	76.6	0.0
2016-Jan-27 Wed	###	###	###	###			33.8	33.8	0.0
2016-Jan-25 Mon	59.4	###	###	59.89			###	###	4.3
2016-Jan-22 Fri	###	58.74	57.27	58.4			74.4	74.4	###
2016-Jan-21 Thu	59	59.27	###	57.22	313,542	###	###	###	4.1
2016-Jan-20 Wed	56.89	###	56.89	###	263,948	###	88.2	88.2	0.0
2016-Jan-19 Tue	###	###	###	###			###	###	0.0
2016-Jan-18 Mon	###	56.49	###	56.42	167,289	4,725,077	90.0	90.0	###
2016-Jan-15 Fri	###	57.46	55.58	55.58			###	###	###
2016-Jan-14 Thu	###	56.52	###	###	203,628	5,754,527	###	###	0.0
2016-Jan-13 Wed	###	56.76	55.29	56.4			###	###	4.0
2016-Jan-12 Tue	56.72	###	55.83	56			25.9	25.9	4.0
2016-Jan-11 Mon	56	56.57	###	56.41	163,620	###	79.1	79.1	###
2016-Jan-08 Fri	56.44	###	55.81	56.77	201,574	5,624,922	70.8	70.8	4.1
2016-Jan-07 Thu	58.4	58.75	56.85	###	360,620	###	###	###	0.0
2016-Jan-06 Wed	###	58.47	###	###			84.9	84.9	0.0
2016-Jan-05 Tue	###	58.77	56.78	57.89			83.8	83.8	###
2016-Jan-04 Mon	57.8	59.25	57.21	###			###	###	0.0
2015-Dec-31 Thu	57.5	59.89	57.5	57.75	187,475	11,003,845	###	###	4.1
2015-Dec-30 Wed	60.56	60.56	###	57.48			5.7	5.7	4.1
2015-Dec-29 Tue	###	59.48	###	###	162,677	###	92.2	92.2	0.0
2015-Dec-24 Thu	58	58	56.5	56.81			11.3	11.3	4.1
2015-Dec-23 Wed	###	###	###	57.43			10.4	10.4	4.1
2015-Dec-22 Tue	###	###	56.78	57.27			###	###	###
2015-Dec-21 Mon	###	57.7	###	###			76.9	76.9	0.0
2015-Dec-18 Fri	###	57.24	53.5	###	573,244	31,740,520	###	###	0.0
2015-Dec-17 Thu	53.43	55.46	53.43	###	839,688	###	79.3	79.3	0.0
2015-Dec-16 Wed	53	###	53	53.44			###	###	3.8
2015-Dec-15 Tue	50.26	###	###	###	229,849	0	20.6	20.6	0.0
2015-Dec-14 Mon	###	###	49.29	###	174,750	###	###	###	0.0
2015-Dec-11 Fri	###	51.5	###	###			###	###	0.0
2015-Dec-10 Thu	49.74	49.79	###	49.74			78.1	78.1	3.6
2015-Dec-09 Wed	###	###	###	49.77	212,877	0	78.0	78.0	3.6
2015-Dec-08 Tue	###	###	###	###	227,659	0	###	###	0.0
2015-Dec-07 Mon	###	###	###	###	246,225	0	23.2	23.2	0.0
2015-Dec-04 Fri	49.5	49.85	###	###			72.4	72.4	0.0
2015-Dec-03 Thu	50.5	###	50.27	50.45	265,376	6,670,225	30.9	30.9	###
2015-Dec-02 Wed	50.75	51.4	###	50.83	199,858	5,136,350	76.4	76.4	###
2015-Dec-01 Tue	###	###	###	50.81	375,724	0	79.1	79.1	###
2015-Nov-30 Mon	###	###	###	###	199,948	0	###	###	0.0
2015-Nov-27 Fri	50	###	49.41	###	183,546	###	33.9	33.9	0.0
2015-Nov-26 Thu	49.44	###	49.27	49.45			72.3	72.3	3.5
2015-Nov-25 Wed	49.25	###	###	###			78.3	78.3	0.0
2015-Nov-24 Tue	###	###	###	###			###	###	0.0
2015-Nov-23 Mon	48.2	###	48.2	###	262,379	###	###	###	0.0
2015-Nov-20 Fri	###	###	###	48.45			###	###	###
2015-Nov-19 Thu	###	###	46.8	###	312,724	7,317,741	###	###	0.0
2015-Nov-18 Wed	46.82	47.29	###	46.74	234,457	###	31.4	31.4	3.3
2015-Nov-17 Tue	###	###	45.43	###			###	###	0.0
2015-Nov-16 Mon	###	45.57	###	45.23	184,322	4,199,776	75.5	75.5	###
2015-Nov-13 Fri	45.53	###	44.76	45.79	338,281	7,570,728	78.0	78.0	###
2015-Nov-12 Thu	45.85	###	45.79	###			###	###	0.0
2015-Nov-11 Wed	46	###	45.78	46.21	263,728	###	###	###	###
2015-Nov-10 Tue	###	46.45	45.57	###			###	###	0.0
2015-Nov-09 Mon	47	47.8	46.28	###	315,548	14,843,377	26.2	26.2	0.0
2015-Nov-06 Fri	###	###	###	###			71.5	71.5	0.0
2015-Nov-05 Thu	47.86	###	###	47.26			###	###	3.4
2015-Nov-04 Wed	48	###	47.27	###			28.4	28.4	0.0
2015-Nov-03 Tue	47	###	46.81	47.89			###	###	###
2015-Nov-02 Mon	47	###	###	46.42			###	###	3.3
2015-Oct-30 Fri	46.41	###	46.23	46.75	153,144	3,539,923	###	###	###
2015-Oct-29 Thu	###	47.52	46.41	###			26.4	26.4	0.0
2015-Oct-28 Wed	###	47.29	46.75	46.88			33.1	33.1	3.3
2015-Oct-27 Tue	###	47.2	46.51	###			33.1	33.1	0.0
2015-Oct-26 Mon	46.71	###	###	###			83.8	83.8	0.0
2015-Oct-23 Fri	46.5	47.49	46.2	###	413,326	19,362,256	###	###	0.0
2015-Oct-22 Thu	###	###	###	###	380,854	0	17.0	17.0	0.0
2015-Oct-21 Wed	47.79	47.84	46.84	47.58	416,844	###	###	###	3.4
2015-Oct-20 Tue	47.86	###	###	###			31.3	31.3	0.0
2015-Oct-19 Mon	46.2	47.86	45.77	###	374,527	17,533,481	92.5	92.5	0.0
2015-Oct-16 Fri	47.89	###	46.76	###	534,141	###	###	###	0.0
2015-Oct-15 Thu	43.2	###	43.2	###	674,448	14,568,076	94.3	94.3	0.0
2015-Oct-14 Wed	41	###	41	42.52			###	###	3.0
2015-Oct-13 Tue	###	###	###	39.77			22.8	22.8	###
2015-Oct-12 Mon	40.78	###	###	###	180,286	0	###	###	0.0
2015-Oct-09 Fri	###	###	###	40.76	176,057	0	###	###	###
2015-Oct-08 Thu	###	###	###	40.73			11.3	11.3	###
2015-Oct-07 Wed	###	###	###	###	226,440	0	18.2	18.2	0.0
2015-Oct-06 Tue	###	42.54	41.74	41.86	219,779	9,261,487	###	###	###
2015-Oct-05 Mon	###	###	###	###	122,581	0	85.7	85.7	0.0
2015-Oct-02 Fri	###	###	###	40.48	115,628	0	77.4	77.4	###
2015-Oct-01 Thu	###	###	###	40.7	238,020	0	76.8	76.8	2.9
2015-Sep-30 Wed	###	###	39.58	40.24			###	###	2.9
2015-Sep-29 Tue	39.85	40.49	39.55	39.77			###	###	###
2015-Sep-28 Mon	39.47	40.75	###	40.75			89.0	89.0	###
2015-Sep-25 Fri	###	###	38.77	39.54			76.6	76.6	2.8
2015-Sep-24 Thu	38.45	###	38.24	###			76.5	76.5	0.0
2015-Sep-23 Wed	###	###	###	###			23.5	23.5	0.0
2015-Sep-22 Tue	###	###	###	###	86,924	0	###	###	0.0
2015-Sep-21 Mon	###	###	###	38.79			###	###	###
2015-Sep-18 Fri	###	40.41	38.74	###			86.6	86.6	0.0
2015-Sep-17 Thu	39.41	39.49	###	###			28.8	28.8	0.0
2015-Sep-16 Wed	38.51	###	38.42	38.76			70.6	70.6	2.8
2015-Sep-15 Tue	38.46	###	###	38.21			###	###	###
2015-Sep-14 Mon	###	###	###	###			21.5	21.5	0.0
2015-Sep-11 Fri	###	39.27	38.47	###	145,929	###	###	###	0.0
2015-Sep-10 Thu	38.75	39.44	38.53	###			###	###	0.0
2015-Sep-09 Wed	###	40.27	39.42	39.78			###	###	###
2015-Sep-08 Tue	39.59	39.59	38.72	39.46	244,940	9,590,625	22.9	22.9	2.8
2015-Sep-07 Mon	38.56	38.59	###	38.44	127,384	2,457,874	33.5	33.5	2.7
2015-Sep-04 Fri	###	38.84	37.49	38.56	226,886	###	###	###	2.8
2015-Sep-03 Thu	38.81	39.29	37.46	37.5	285,855	10,969,685	###	###	2.7
2015-Sep-02 Wed	39.4	39.4	###	38.84			19.8	19.8	2.8
2015-Sep-01 Tue	39.42	40.85	39.42	39.86			###	###	2.8
2015-Aug-31 Mon	39.77	40.42	39.23	###			###	###	0.0
2015-Aug-28 Fri	###	###	39.54	###	291,828	###	21.9	21.9	0.0
2015-Aug-27 Thu	39.8	###	39.8	40.29	215,150	4,281,485	72.1	72.1	2.9
2015-Aug-26 Wed	38.82	###	38.8	###	189,427	3,674,883	72.8	72.8	0.0
2015-Aug-25 Tue	###	40.2	###	###	578,978	11,637,457	78.2	78.2	0.0
2015-Aug-24 Mon	###	39.78	###	###	405,884	###	###	###	0.0
2015-Aug-21 Fri	###	###	39.59	###			###	###	0.0
2015-Aug-20 Thu	###	###	###	41.26			###	###	2.9
2015-Aug-19 Wed	42.28	###	41.7	###	145,152	###	28.0	28.0	0.0
2015-Aug-18 Tue	###	42.85	41.44	42.28			###	###	###
2015-Aug-17 Mon	41.24	42.49	41.24	41.82			86.6	86.6	3.0
2015-Aug-14 Fri	42	###	###	41.2			###	###	2.9
2015-Aug-13 Thu	42.26	###	###	###	471,923	0	###	###	0.0
2015-Aug-12 Wed	40.5	42.49	40.47	###	604,281	25,065,575	94.8	94.8	0.0
2015-Aug-11 Tue	40.5	41.59	37.43	###			84.2	84.2	0.0
2015-Aug-10 Mon	###	###	###	###	314,880	0	###	###	0.0
2015-Aug-07 Fri	41.25	41.8	###	41.2	207,725	4,341,452	###	###	2.9
2015-Aug-06 Thu	41.55	###	41.52	41.71			###	###	###
2015-Aug-05 Wed	41.53	###	40.85	41.27	348,683	7,121,850	28.3	28.3	2.9
2015-Aug-04 Tue	###	41.49	###	41.42	301,254	###	91.2	91.2	3.0
2015-Aug-03 Mon	###	40.71	39.89	###	168,982	6,809,974	20.5	20.5	0.0
2015-Jul-31 Fri	###	40.59	###	40.46	203,159	###	###	###	2.9
2015-Jul-30 Thu	###	###	###	###			79.4	79.4	0.0
2015-Jul-29 Wed	39.25	39.25	###	38.21	202,688	3,977,752	13.9	13.9	###
2015-Jul-28 Tue	38.81	39.23	###	###	179,148	3,513,988	29.8	29.8	0.0
2015-Jul-27 Mon	###	39.425	###	39.21	128,759	###	26.2	26.2	###
2015-Jul-24 Fri	###	###	39.21	39.54	118,023	2,313,840	21.2	21.2	2.8
2015-Jul-23 Thu	39.27	###	39.26	###	160,052	3,141,820	86.0	86.0	0.0
2015-Jul-22 Wed	###	40.2	###	###			15.0	15.0	0.0
2015-Jul-21 Tue	40.56	###	39.7	###			###	###	0.0
2015-Jul-20 Mon	###	40.2	39.46	###	108,445	###	###	###	0.0
2015-Jul-17 Fri	###	39.79	###	39.55	168,285	###	72.3	72.3	2.8
2015-Jul-16 Thu	###	39.88	38.53	38.86	200,720	7,869,227	20.3	20.3	2.8
2015-Jul-15 Wed	###	###	38.59	###	249,842	###	###	###	0.0
2015-Jul-14 Tue	38.71	###	###	###	191,422	0	###	###	0.0
2015-Jul-13 Mon	37.7	###	37.5	###			82.7	82.7	0.0
2015-Jul-10 Fri	38.2	###	37.25	37.49	153,053	###	15.8	15.8	2.7
2015-Jul-09 Thu	###	###	36.82	37.83	182,025	3,351,080	69.1	69.1	2.7
2015-Jul-08 Wed	38.24	###	###	###	226,123	0	###	###	0.0
2015-Jul-07 Tue	37.27	38.45	###	38.41	281,259	###	###	###	###
2015-Jul-06 Mon	###	37.7	###	###			###	###	0.0
2015-Jul-03 Fri	###	###	###	37.71			34.5	34.5	###
2015-Jul-02 Thu	###	###	###	###	344,625	0	###	###	0.0
2015-Jul-01 Wed	35.43	###	35.43	36.88	250,756	4,442,142	###	###	2.6
2015-Jun-30 Tue	###	35.75	###	###			###	###	0.0
2015-Jun-29 Mon	###	35.71	###	###	220,424	3,935,670	28.5	28.5	0.0
2015-Jun-26 Fri	###	36.71	35.75	###			###	###	0.0
2015-Jun-25 Thu	37.24	37.24	###	###	97,350	1,812,657	###	###	0.0
2015-Jun-24 Wed	37.88	38.49	###	###			###	###	0.0
2015-Jun-23 Tue	36.76	37.88	36.76	37.78	218,189	###	91.5	91.5	2.7
2015-Jun-22 Mon	36.49	###	36.25	###	184,041	3,335,743	83.6	83.6	0.0
2015-Jun-19 Fri	37.27	###	35.54	36.44	1,349,979	23,989,126	15.2	15.2	2.6
2015-Jun-18 Thu	37.23	37.7	36.79	###	359,076	13,373,785	34.1	34.1	0.0
2015-Jun-17 Wed	###	###	###	###			79.7	79.7	0.0
2015-Jun-16 Tue	36.4	###	###	###	232,683	0	80.6	80.6	0.0
2015-Jun-15 Mon	###	36.45	35.845	###	230,949	8,348,228	83.4	83.4	0.0
2015-Jun-12 Fri	###	###	35.87	###	302,720	5,429,283	###	###	0.0
2015-Jun-11 Thu	###	36.89	###	36.49	307,257	5,667,355	###	###	###
2015-Jun-10 Wed	35.2	35.73	34.87	35.45	226,359	7,990,472	78.8	78.8	2.5
2015-Jun-09 Tue	###	35.84	###	###	230,141	4,124,126	82.7	82.7	0.0
2015-Jun-05 Fri	###	###	33.8	###			###	###	0.0
2015-Jun-04 Thu	36.47	36.47	###	34.58	413,220	###	7.4	7.4	2.5
2015-Jun-03 Wed	###	37.71	36.25	36.29			###	###	2.6
2015-Jun-02 Tue	38.86	###	###	###			###	###	0.0
2015-Jun-01 Mon	###	###	###	38.86			###	###	2.8
2015-May-29 Fri	###	39.2	###	38.71	173,253	3,395,758	###	###	###
2015-May-28 Thu	38.44	38.75	37.89	###			33.3	33.3	0.0
2015-May-27 Wed	38.47	###	38.21	38.25	126,489	2,416,572	26.9	26.9	2.7
2015-May-26 Tue	###	39.44	38.585	38.75			###	###	2.8
2015-May-25 Mon	###	39.52	38.59	###			###	###	0.0
2015-May-22 Fri	###	###	38.78	###	183,772	###	29.1	29.1	0.0
2015-May-21 Thu	37.46	###	37.46	38.88			###	###	2.8
2015-May-20 Wed	###	###	36.5	37.41	125,955	2,298,678	###	###	2.7
2015-May-19 Tue	36.4	37.43	35.86	###			###	###	0.0
2015-May-18 Mon	37.8	###	36.46	36.46			10.8	10.8	2.6
2015-May-15 Fri	###	###	37.55	37.83	273,151	###	###	###	2.7
2015-May-14 Thu	###	39.48	38.42	###			###	###	0.0
2015-May-13 Wed	40	40	39.2	###	184,775	###	19.2	19.2	0.0
2015-May-12 Tue	###	40.5	###	###			77.0	77.0	0.0
2015-May-11 Mon	40	###	###	39.57	210,883	0	27.3	27.3	###
2015-May-08 Fri	###	39.57	###	###	185,283	3,665,824	###	###	0.0
2015-May-07 Thu	38.5	###	36.85	###			19.7	19.7	0.0
2015-May-06 Wed	40.5	40.5	###	###			23.9	23.9	0.0
2015-May-05 Tue	38.5	###	38.5	41.26	461,179	###	###	###	2.9
2015-May-04 Mon	36.79	###	36.79	###			###	###	0.0
2015-May-01 Fri	36.4	###	###	36.75	152,851	0	###	###	2.6
2015-Apr-30 Thu	###	###	36.47	###	256,882	4,684,243	19.4	19.4	0.0
2015-Apr-29 Wed	###	38.57	37.5	37.58			###	###	2.7
2015-Apr-28 Tue	37.86	38.22	37.7	###			78.3	78.3	0.0
2015-Apr-27 Mon	###	###	###	37.75			83.9	83.9	###
2015-Apr-24 Fri	###	###	###	###			###	###	0.0
2015-Apr-23 Thu	###	36.22	35.5	###	127,775	###	73.6	73.6	0.0
2015-Apr-22 Wed	###	###	35.8	###	140,729	2,519,049	72.3	72.3	0.0
2015-Apr-21 Tue	###	###	###	###	111,154	0	###	###	0.0
2015-Apr-20 Mon	###	###	###	###	122,376	0	###	###	0.0
2015-Apr-17 Fri	36.41	36.74	###	###	125,541	2,306,188	11.3	11.3	0.0
2015-Apr-16 Thu	36.47	36.84	36.26	36.41	79,821	2,917,457	###	###	###
2015-Apr-15 Wed	36.83	###	###	###	128,651	0	18.3	18.3	0.0
2015-Apr-14 Tue	36.85	###	36.51	36.82			31.9	31.9	###
2015-Apr-13 Mon	###	37.85	36.85	###			28.6	28.6	0.0
2015-Apr-10 Fri	37.5	###	###	37.25			22.5	22.5	###
2015-Apr-09 Thu	37.28	37.71	###	###			29.3	29.3	0.0
2015-Apr-08 Wed	###	37.45	###	37.41	127,282	2,383,355	86.3	86.3	2.7
2015-Apr-07 Tue	36.87	###	###	36.4			25.7	25.7	###
2015-Apr-02 Thu	###	37.57	36.82	###	138,259	5,142,543	###	###	0.0
2015-Apr-01 Wed	37.4	37.5	36.51	###	262,886	###	24.9	24.9	0.0
2015-Mar-31 Tue	36.29	37.55	36.29	###			86.0	86.0	0.0
2015-Mar-30 Mon	35.76	36.24	###	###	355,886	6,448,654	###	###	0.0
2015-Mar-27 Fri	###	###	###	###	202,784	0	73.3	73.3	0.0
2015-Mar-26 Thu	###	###	35.2	35.24			###	###	2.5
2015-Mar-25 Wed	###	36.45	###	36.22			###	###	2.6
2015-Mar-24 Tue	###	36.4	35.22	###	223,356	7,998,378	###	###	0.0
2015-Mar-23 Mon	35.81	36.445	###	35.4			20.6	20.6	2.5
2015-Mar-20 Fri	###	###	###	###	257,287	0	83.5	83.5	0.0
2015-Mar-19 Thu	###	###	###	###	236,328	0	###	###	0.0
2015-Mar-18 Wed	35.74	###	###	35.56			29.9	29.9	2.5
2015-Mar-17 Tue	36.26	36.76	###	###			29.0	29.0	0.0
2015-Mar-16 Mon	35.25	36.42	###	35.83	80,857	###	###	###	###
2015-Mar-13 Fri	36.49	36.49	35.27	35.47	123,153	4,418,729	9.0	9.0	###
2015-Mar-12 Thu	###	37.22	###	36.73	157,053	2,922,756	###	###	###
2015-Mar-11 Wed	35.45	35.5	34.75	###	100,171	###	28.8	28.8	0.0
2015-Mar-10 Tue	###	###	###	35.8			88.4	88.4	2.6
2015-Mar-09 Mon	34.71	35.2	###	34.88			81.9	81.9	###
2015-Mar-06 Fri	###	36.57	###	###	180,923	3,308,177	###	###	0.0
2015-Mar-05 Thu	36.45	36.77	###	36.25	183,475	3,373,187	###	###	###
2015-Mar-04 Wed	36.76	###	###	###			21.7	21.7	0.0
2015-Mar-03 Tue	###	###	36.2	36.49	192,226	###	###	###	###
2015-Mar-02 Mon	###	###	###	36.56	315,424	0	92.9	92.9	###
2015-Feb-27 Fri	34.5	###	###	###			76.5	76.5	0.0
2015-Feb-26 Thu	34.76	34.81	33.79	34.5	220,957	7,578,825	###	###	2.5
2015-Feb-25 Wed	###	35.25	###	34.76			22.9	22.9	2.5
2015-Feb-24 Tue	###	34.86	###	34.75	249,852	4,354,920	###	###	2.5
2015-Feb-23 Mon	###	###	###	###			###	###	0.0
2015-Feb-20 Fri	35.2	35.2	###	34.47	243,783	4,290,580	17.7	17.7	2.5
2015-Feb-19 Thu	35.5	35.5	###	###			###	###	0.0
2015-Feb-18 Wed	###	###	###	35.55	407,587	0	21.9	21.9	###
2015-Feb-17 Tue	35.83	36.74	35.25	###	419,042	###	###	###	0.0
2015-Feb-16 Mon	34.26	###	###	35.89			###	###	###
2015-Feb-13 Fri	33.2	34.79	###	###			###	###	0.0
2015-Feb-12 Thu	32.7	###	###	32.7			###	###	2.3
2015-Feb-11 Wed	32.5	33.41	###	###	872,778	14,579,756	###	###	0.0
2015-Feb-10 Tue	26.84	27.59	26.82	27.23	246,649	6,710,086	83.4	83.4	1.9
2015-Feb-09 Mon	###	###	26.58	26.7			###	###	1.9
2015-Feb-06 Fri	27.57	27.75	###	###			###	###	0.0
2015-Feb-05 Thu	###	###	###	###			80.8	80.8	0.0
2015-Feb-04 Wed	26.76	27.59	26.76	26.86			69.7	69.7	1.9
2015-Feb-03 Tue	###	###	###	26.76			###	###	###
2015-Feb-02 Mon	26.25	26.41	###	###	135,348	1,787,270	###	###	0.0
2015-Jan-30 Fri	###	26.51	###	26.24	307,359	4,074,043	###	###	1.9
2015-Jan-29 Thu	25.75	25.79	###	25.5	179,448	2,313,981	19.9	19.9	###
2015-Jan-28 Wed	###	###	###	25.79			89.2	89.2	1.8
2015-Jan-27 Tue	###	25.42	###	25.41			84.6	84.6	###
2015-Jan-23 Fri	24.89	###	24.56	24.88			30.0	30.0	1.8
2015-Jan-22 Thu	###	24.73	###	24.52			31.6	31.6	###
2015-Jan-21 Wed	###	###	24.525	###	181,021	2,219,770	###	###	0.0
2015-Jan-20 Tue	24.4	24.7	24.22	24.59			79.4	79.4	###
2015-Jan-19 Mon	24.71	24.88	###	24.48			###	###	1.7
2015-Jan-16 Fri	###	24.83	###	24.47			83.5	83.5	1.7
2015-Jan-15 Thu	24.54	24.88	24.48	24.5			###	###	1.8
2015-Jan-14 Wed	###	25.2	24.5	24.55	173,670	###	22.5	22.5	###
2015-Jan-13 Tue	###	###	24.8	###	120,573	###	###	###	0.0
2015-Jan-12 Mon	###	25.42	###	25.24			80.9	80.9	1.8
2015-Jan-09 Fri	24.8	25.85	24.47	25.51			###	###	1.8
2015-Jan-08 Thu	25	###	###	24.51	144,188	0	18.3	18.3	###
2015-Jan-07 Wed	24.72	###	24.45	24.79	92,457	1,130,286	71.3	71.3	###
2015-Jan-06 Tue	24.58	###	24.5	24.76			81.7	81.7	1.8
2015-Jan-05 Mon	###	25.21	24.54	25	111,246	2,767,244	63.6	63.6	1.8
2015-Jan-02 Fri	25.2	###	###	25.23	67,685	0	60.8	60.8	1.8
2014-Dec-31 Wed	25.27	25.51	###	25.2			###	###	1.8
2014-Dec-30 Tue	###	###	25.5	25.52	105,942	###	14.2	14.2	1.8
2014-Dec-29 Mon	###	###	25.28	###	91,386	###	84.1	84.1	0.0
2014-Dec-24 Wed	###	25.55	###	25.23			24.2	24.2	1.8
2014-Dec-23 Tue	26	26	###	###			22.6	22.6	0.0
2014-Dec-22 Mon	24.7	###	24.7	###			###	###	0.0
2014-Dec-19 Fri	###	24.58	###	24.42	224,672	###	77.5	77.5	1.7
2014-Dec-18 Thu	24.27	24.77	23.51	23.55			9.5	9.5	1.7
2014-Dec-17 Wed	###	###	23.84	###			27.1	27.1	0.0
2014-Dec-16 Tue	23.8	24.51	23.73	24.46	285,886	6,895,570	###	###	1.7
2014-Dec-15 Mon	23.23	###	###	23.88	167,349	0	90.0	90.0	1.7
2014-Dec-12 Fri	###	###	23.43	23.81			###	###	###
2014-Dec-11 Thu	###	23.76	###	23.5			83.3	83.3	1.7
2014-Dec-10 Wed	23.75	###	22.74	###	324,223	###	###	###	0.0
2014-Dec-09 Tue	24.85	###	23.89	###	226,527	###	18.3	18.3	0.0
2014-Dec-08 Mon	25.4	25.57	###	###	173,276	###	19.9	19.9	0.0
2014-Dec-05 Fri	25.86	###	25.2	###			###	###	0.0
2014-Dec-04 Thu	###	###	###	###			###	###	0.0
2014-Dec-03 Wed	23.74	###	23.72	###	310,542	3,683,028	94.5	94.5	0.0
2014-Dec-02 Tue	24	24.42	23.49	###	311,985	###	###	###	0.0
2014-Dec-01 Mon	24.5	###	23.85	###	443,951	###	32.0	32.0	0.0
2014-Nov-28 Fri	###	###	###	24.5	500,674	0	###	###	1.8
2014-Nov-27 Thu	###	###	###	###	343,824	0	6.3	6.3	0.0
2014-Nov-26 Wed	###	###	###	###	209,927	0	89.7	89.7	0.0
2014-Nov-25 Tue	25.58	25.7	###	###	175,088	2,249,880	###	###	0.0
2014-Nov-24 Mon	25.2	###	25.2	25.58	211,382	###	###	###	1.8
2014-Nov-21 Fri	###	###	24.58	###	340,681	###	10.9	10.9	0.0
2014-Nov-20 Thu	###	###	25.29	25.88			###	###	1.8
2014-Nov-19 Wed	26.72	26.72	###	26.29	95,286	1,273,020	###	###	1.9
2014-Nov-18 Tue	###	###	26.53	26.87	68,447	907,949	###	###	###
2014-Nov-17 Mon	###	27.74	26.79	26.87			###	###	###
2014-Nov-14 Fri	###	27.53	###	27.49	159,229	2,191,787	###	###	###
2014-Nov-13 Thu	27.21	27.25	26.78	###			24.2	24.2	0.0
2014-Nov-12 Wed	###	###	###	###			###	###	0.0
2014-Nov-11 Tue	27.2	27.22	26.84	26.84	180,220	4,871,346	23.3	23.3	1.9
2014-Nov-10 Mon	27.77	27.85	###	###	179,183	2,495,123	###	###	0.0
2014-Nov-07 Fri	###	###	27.56	###	186,525	###	19.7	19.7	0.0
2014-Nov-06 Thu	###	###	27.7	27.7			32.9	32.9	2.0
2014-Nov-05 Wed	27.83	###	###	###			30.4	30.4	0.0
2014-Nov-04 Tue	###	27.86	###	27.75			###	###	2.0
2014-Nov-03 Mon	26.85	27.41	26.83	###			85.7	85.7	0.0
2014-Oct-31 Fri	###	27.44	###	###			###	###	0.0
2014-Oct-30 Thu	26.7	26.85	###	26.7	694,484	9,323,447	74.6	74.6	1.9
2014-Oct-29 Wed	27.75	###	26.44	26.53	999,058	13,207,546	7.2	7.2	###
2014-Oct-28 Tue	###	###	28.27	28.27	341,927	###	###	###	###
2014-Oct-27 Mon	###	###	28.78	###			###	###	0.0
2014-Oct-24 Fri	29.29	29.41	28.89	###	165,951	4,837,471	###	###	0.0
2014-Oct-23 Thu	###	###	28.76	29	139,741	2,009,475	###	###	###
2014-Oct-22 Wed	28.46	###	###	###			85.5	85.5	0.0
2014-Oct-21 Tue	28.2	28.25	###	28			28.7	28.7	2.0
2014-Oct-20 Mon	27.42	29	27.42	27.78			84.3	84.3	2.0
2014-Oct-17 Fri	###	###	26.78	27	303,671	4,066,154	75.5	75.5	1.9
2014-Oct-16 Thu	###	26.86	25.5	26.8	436,251	11,421,051	91.0	91.0	1.9
2014-Oct-15 Wed	25.43	25.76	###	###	154,251	1,986,752	###	###	0.0
2014-Oct-14 Tue	###	25.55	###	25.48			###	###	1.8
2014-Oct-13 Mon	24.25	25.88	###	25.48			###	###	1.8
2014-Oct-10 Fri	###	###	24.25	24.77			###	###	###
2014-Oct-09 Thu	###	###	###	###			68.0	68.0	0.0
2014-Oct-08 Wed	###	26.2	###	###	279,589	###	###	###	0.0
2014-Oct-07 Tue	27.27	###	###	26.51	178,875	0	###	###	###
2014-Oct-06 Mon	###	27.24	26.55	###			###	###	0.0
2014-Oct-03 Fri	26.84	###	26.54	27			75.9	75.9	1.9
2014-Oct-02 Thu	26.58	###	26.47	###			###	###	0.0
2014-Oct-01 Wed	25.85	###	###	###			###	###	0.0
2014-Sep-30 Tue	###	###	25.58	26.23			76.7	76.7	###
2014-Sep-29 Mon	###	###	25.81	###			###	###	0.0
2014-Sep-26 Fri	26.47	###	###	26.58			73.9	73.9	1.9
2014-Sep-25 Thu	26.88	27.21	26.52	###			74.9	74.9	0.0
2014-Sep-24 Wed	27.44	27.44	###	26.88			###	###	###
2014-Sep-23 Tue	26.73	27.53	###	27.53			90.0	90.0	###
2014-Sep-22 Mon	25.81	###	25.81	###	244,758	###	93.5	93.5	0.0
2014-Sep-19 Fri	25.28	25.77	###	25.77	129,371	1,666,945	###	###	###
2014-Sep-18 Thu	25.22	###	###	25.21	124,823	0	###	###	###
2014-Sep-17 Wed	###	###	24.79	###	131,256	###	###	###	0.0
2014-Sep-16 Tue	25.2	###	24.73	24.8			21.3	21.3	###
2014-Sep-15 Mon	###	###	25	###	192,823	2,410,287	85.5	85.5	0.0
2014-Sep-12 Fri	25.26	25.54	###	25.28			72.1	72.1	1.8
2014-Sep-11 Thu	25.5	26	25.24	###			###	###	0.0
2014-Sep-10 Wed	25.2	25.44	24.81	25.43	245,347	6,164,343	83.5	83.5	###
2014-Sep-09 Tue	25.24	25.25	###	25.2			###	###	1.8
2014-Sep-08 Mon	25.5	25.5	###	25.28			26.7	26.7	1.8
2014-Sep-05 Fri	25.74	25.84	###	25.42	104,348	1,348,176	###	###	1.8
2014-Sep-04 Thu	25.5	###	25.5	25.8	120,872	###	82.7	82.7	1.8
2014-Sep-03 Wed	25.87	###	25.76	###	115,177	1,483,479	73.1	73.1	0.0
2014-Sep-02 Tue	25.5	25.975	25.2	25.88	204,727	5,238,452	###	###	1.8
2014-Sep-01 Mon	25.83	26	###	###			25.3	25.3	0.0
2014-Aug-29 Fri	###	25.8	###	###			###	###	0.0
2014-Aug-28 Thu	25.5	###	25.2	25.5	102,824	1,295,582	71.1	71.1	###
2014-Aug-27 Wed	25.26	25.78	25.22	###			82.1	82.1	0.0
2014-Aug-26 Tue	25.72	25.83	###	###	155,879	2,013,177	###	###	0.0
2014-Aug-25 Mon	25.59	###	25.41	25.59			###	###	1.8
2014-Aug-22 Fri	###	###	###	###	505,529	0	17.8	17.8	0.0
2014-Aug-21 Thu	25.85	26.21	25.71	###			###	###	0.0
2014-Aug-20 Wed	25.5	###	###	25.5			71.1	71.1	###
2014-Aug-19 Tue	25.5	###	25.26	###			23.5	23.5	0.0
2014-Aug-18 Mon	24.78	25.42	24.78	25.28			###	###	1.8
2014-Aug-15 Fri	###	24.8	###	24.78	400,541	###	87.5	87.5	1.8
2014-Aug-14 Thu	23.7	###	23.7	###	284,973	###	###	###	0.0
2014-Aug-13 Wed	###	24.28	23.47	###	605,285	14,451,179	18.5	18.5	0.0
2014-Aug-12 Tue	21.73	23.58	21.55	###	744,443	16,798,356	96.3	96.3	0.0
2014-Aug-11 Mon	20.51	20.76	###	###	385,050	###	77.8	77.8	0.0
2014-Aug-08 Fri	###	###	20.45	20.5	296,147	###	###	###	1.5
2014-Aug-07 Thu	20.8	###	20.77	###			###	###	0.0
2014-Aug-06 Wed	20.75	20.84	###	20.75	105,823	1,102,675	###	###	1.5
2014-Aug-05 Tue	###	21.22	20.82	20.87	162,987	3,425,986	27.3	27.3	###
2014-Aug-04 Mon	21.2	###	###	###	88,348	0	27.3	27.3	0.0
2014-Aug-01 Fri	###	###	###	21.24			###	###	1.5
2014-Jul-31 Thu	21.49	21.75	21.46	21.58			###	###	###
2014-Jul-30 Wed	###	###	21.45	21.48			22.4	22.4	1.5
2014-Jul-29 Tue	###	###	###	21.54			85.8	85.8	1.5
2014-Jul-28 Mon	###	###	20.89	###			###	###	0.0
2014-Jul-25 Fri	20.73	###	20.56	###			###	###	0.0
2014-Jul-24 Thu	###	20.86	20.54	20.83			###	###	1.5
2014-Jul-23 Wed	20.75	###	20.49	20.52	211,227	2,164,020	17.5	17.5	1.5
2014-Jul-22 Tue	20.54	20.71	20.43	20.71	181,140	3,726,049	78.7	78.7	###
2014-Jul-21 Mon	20.76	20.87	20.59	20.59			23.4	23.4	###
2014-Jul-18 Fri	###	###	20.51	20.78			20.6	20.6	1.5
2014-Jul-17 Thu	21.7	21.7	###	###			###	###	0.0
2014-Jul-16 Wed	###	21.45	###	21.2			###	###	1.5
2014-Jul-15 Tue	###	###	###	21.41			###	###	###
2014-Jul-14 Mon	21.48	21.48	###	###			28.6	28.6	0.0
2014-Jul-11 Fri	21.4	###	21.25	21.48	73,076	###	68.8	68.8	1.5
2014-Jul-10 Thu	21.4	###	###	###	194,088	0	81.0	81.0	0.0
2014-Jul-09 Wed	21.76	21.76	###	###			17.0	17.0	0.0
2014-Jul-08 Tue	###	###	21.72	###	161,679	###	75.6	75.6	0.0
2014-Jul-07 Mon	22.74	22.88	22	###			###	###	0.0
2014-Jul-04 Fri	22.56	###	22.44	22.59	113,127	1,269,284	68.4	68.4	###
2014-Jul-03 Thu	###	###	21.76	22.41	189,073	###	83.0	83.0	###
2014-Jul-02 Wed	###	###	###	22.56	165,082	0	85.6	85.6	###
2014-Jul-01 Tue	21.45	22.21	21.45	22	193,045	4,214,172	86.6	86.6	###
2014-Jun-30 Mon	21.82	21.86	21.46	21.46	86,149	1,865,987	22.9	22.9	1.5
2014-Jun-27 Fri	###	22.185	21.8	21.82	206,022	###	###	###	1.6
2014-Jun-26 Thu	###	###	###	###	207,522	0	89.6	89.6	0.0
2014-Jun-25 Wed	20.88	###	20.43	###			###	###	0.0
2014-Jun-24 Tue	20.84	###	###	###	196,028	0	###	###	0.0
2014-Jun-23 Mon	20.56	###	20.4	###	134,024	1,367,044	84.7	84.7	0.0
2014-Jun-20 Fri	20.76	###	###	20.79			###	###	1.5
2014-Jun-19 Thu	###	###	20.82	###	258,654	2,692,588	###	###	0.0
2014-Jun-18 Wed	###	###	###	20.77			###	###	###
2014-Jun-17 Tue	19.85	20.44	###	###			###	###	0.0
2014-Jun-16 Mon	19.8	20	19.74	###	104,279	2,072,023	77.5	77.5	0.0
2014-Jun-13 Fri	19.78	###	###	###			79.6	79.6	0.0
2014-Jun-12 Thu	###	###	19.8	###			###	###	0.0
2014-Jun-11 Wed	###	20.48	###	20.25	119,180	###	80.9	80.9	###
2014-Jun-10 Tue	###	20.49	###	20.26			34.8	34.8	1.4
2014-Jun-06 Fri	###	20.5	###	20.22			###	###	1.4
2014-Jun-05 Thu	20.44	20.44	19.82	20.2	217,343	###	23.6	23.6	1.4
2014-Jun-04 Wed	20.45	20.56	###	20.45			79.9	79.9	###
2014-Jun-03 Tue	###	###	###	20.45	228,340	0	###	###	###
2014-Jun-02 Mon	###	###	###	###			71.6	71.6	0.0
2014-May-30 Fri	21.2	21.56	###	###			26.2	26.2	0.0
2014-May-29 Thu	20.72	21.29	20.72	###			###	###	0.0
2014-May-28 Wed	###	###	###	20.77	121,682	0	22.7	22.7	###
2014-May-27 Tue	20.54	20.87	20.29	20.79	155,273	###	###	###	1.5
2014-May-26 Mon	20.2	20.57	###	20.52	114,244	###	###	###	1.5
2014-May-23 Fri	19.82	20.46	###	###			###	###	0.0
2014-May-22 Thu	###	19.855	###	19.79			###	###	###
2014-May-21 Wed	###	###	###	###			31.1	31.1	0.0
2014-May-20 Tue	###	19.45	###	###	165,372	1,608,242	###	###	0.0
2014-May-19 Mon	19.57	19.57	###	###	148,951	1,457,485	###	###	0.0
2014-May-16 Fri	19.45	19.59	19.26	19.53			###	###	###
2014-May-15 Thu	###	19.76	19.44	###			###	###	0.0
2014-May-14 Wed	19.45	###	###	19.78	198,458	0	###	###	1.4
2014-May-13 Tue	18.82	19.25	18.8	19.23	236,029	4,490,451	###	###	###
2014-May-12 Mon	18.59	19.27	18.55	###	279,289	5,281,354	82.1	82.1	0.0
2014-May-09 Fri	###	19.2	###	###			###	###	0.0
2014-May-08 Thu	19.29	###	###	19.27			29.7	29.7	###
2014-May-07 Wed	19.59	19.59	19.2	###			24.4	24.4	0.0
2014-May-06 Tue	19.4	19.8	###	###			###	###	0.0
2014-May-05 Mon	###	19.84	###	###			18.9	18.9	0.0
2014-May-02 Fri	19.81	###	###	###			23.3	23.3	0.0
2014-May-01 Thu	20	###	19.51	19.81			34.1	34.1	###
2014-Apr-30 Wed	19.7	###	19.57	19.8			76.9	76.9	1.4
2014-Apr-29 Tue	20.5	20.52	###	19.55	289,953	###	###	###	###
2014-Apr-28 Mon	###	20.53	###	###	126,925	1,302,885	31.4	31.4	0.0
2014-Apr-24 Thu	20.81	###	20.26	###	165,422	1,675,724	19.8	19.8	0.0
2014-Apr-23 Wed	###	20.82	###	###	342,476	3,565,175	###	###	0.0
2014-Apr-22 Tue	19.8	###	###	19.86	94,547	0	76.9	76.9	1.4
2014-Apr-17 Thu	19.83	19.83	19.5	19.75	85,346	1,678,329	###	###	###
2014-Apr-16 Wed	19.76	19.85	###	###	161,621	1,604,088	22.1	22.1	0.0
2014-Apr-15 Tue	###	19.89	###	19.7	289,129	2,875,387	91.6	91.6	1.4
2014-Apr-14 Mon	19.59	19.8	###	###			###	###	0.0
2014-Apr-11 Fri	19.79	19.79	###	19.59			24.3	24.3	###
2014-Apr-10 Thu	###	20.4	19.82	###			###	###	0.0
2014-Apr-09 Wed	###	19.82	###	19.71			###	###	1.4
2014-Apr-08 Tue	###	###	18.7	###	252,447	2,360,379	###	###	0.0
2014-Apr-07 Mon	###	19.51	###	###			###	###	0.0
2014-Apr-04 Fri	19.5	###	###	19.54	250,150	0	72.4	72.4	1.4
2014-Apr-03 Thu	###	###	19.46	19.52			17.1	17.1	1.4
2014-Apr-02 Wed	###	###	###	19.89			###	###	###
2014-Apr-01 Tue	19.88	###	###	19.85			###	###	1.4
2014-Mar-31 Mon	19.73	###	19.73	20	448,075	4,420,259	81.1	81.1	1.4
2014-Mar-28 Fri	###	19.59	###	19.51			86.4	86.4	###
2014-Mar-27 Thu	###	19.46	###	###	235,685	###	###	###	0.0
2014-Mar-26 Wed	19.53	###	19.53	###			79.6	79.6	0.0
2014-Mar-25 Tue	###	20.28	19.51	19.57			###	###	1.4
2014-Mar-24 Mon	20.71	###	###	20.4			18.7	18.7	1.5
2014-Mar-21 Fri	20.73	###	20.71	20.85	528,744	5,475,144	###	###	###
2014-Mar-20 Thu	20.7	###	20.48	###	259,756	###	40.7	40.7	0.0
2014-Mar-19 Wed	20.77	###	20.73	###			82.2	82.2	0.0
2014-Mar-18 Tue	###	21	20.53	20.7			77.3	77.3	1.5
2014-Mar-17 Mon	###	###	###	20.49	298,459	0	###	###	###
2014-Mar-14 Fri	20.4	###	###	###	220,949	0	###	###	0.0
2014-Mar-13 Thu	21.4	21.4	20.7	20.75			###	###	1.5
2014-Mar-12 Wed	21.82	21.82	20.88	21.4			###	###	1.5
2014-Mar-11 Tue	22.29	###	###	###	166,540	0	###	###	0.0
2014-Mar-10 Mon	21.57	###	21.51	22.29			###	###	1.6
2014-Mar-07 Fri	21.75	###	###	21.57			22.9	22.9	###
2014-Mar-06 Thu	###	21.81	###	21.71	133,958	###	###	###	###
2014-Mar-05 Wed	21.45	###	###	###			21.0	21.0	0.0
2014-Mar-04 Tue	20.73	###	###	###	159,820	0	89.0	89.0	0.0
2014-Mar-03 Mon	20.46	20.81	20.25	20.72			###	###	1.5
2014-Feb-28 Fri	20.5	###	20.27	20.47			35.6	35.6	1.5
2014-Feb-27 Thu	20.84	###	###	20.47	75,175	0	21.4	21.4	1.5
2014-Feb-26 Wed	###	###	20.5	###	141,125	###	84.3	84.3	0.0
2014-Feb-25 Tue	21.2	21.45	###	###	104,058	1,116,022	###	###	0.0
2014-Feb-24 Mon	20.83	###	20.52	###			###	###	0.0
2014-Feb-21 Fri	20.7	21.21	###	20.83			75.9	75.9	1.5
2014-Feb-20 Thu	19.83	20.58	19.52	20.45			90.3	90.3	###
2014-Feb-19 Wed	###	20.7	19.87	###	300,229	6,090,145	###	###	0.0
2014-Feb-18 Tue	###	21.22	###	20.56	576,743	6,119,243	90.2	90.2	1.5
2014-Feb-17 Mon	19.75	###	19.75	###	239,851	2,368,528	###	###	0.0
2014-Feb-14 Fri	18.59	###	###	19.51			92.8	92.8	###
2014-Feb-13 Thu	19.25	###	18.72	18.81			###	###	###
2014-Feb-12 Wed	###	19.77	17.56	19.25			###	###	1.4
2014-Feb-11 Tue	16.82	###	###	###	177,429	0	83.7	83.7	0.0
2014-Feb-10 Mon	###	###	###	16.8	229,358	0	###	###	1.2
2014-Feb-07 Fri	###	16.71	###	###	180,758	###	82.5	82.5	0.0
2014-Feb-06 Thu	###	###	15.74	###			###	###	0.0
2014-Feb-05 Wed	15.82	###	###	###	105,223	0	84.3	84.3	0.0
2014-Feb-04 Tue	15.79	###	15.73	###	159,948	###	###	###	0.0
2014-Feb-03 Mon	###	16.22	###	###			###	###	0.0
2014-Jan-31 Fri	###	16.26	15.79	16.25			84.4	84.4	###
2014-Jan-30 Thu	15.7	###	15.55	###			84.3	84.3	0.0
2014-Jan-29 Wed	15.82	###	15.76	15.83			69.5	69.5	###
2014-Jan-28 Tue	15.72	###	###	15.71			38.0	38.0	1.1
2014-Jan-24 Fri	15.75	###	###	###			81.6	81.6	0.0
2014-Jan-23 Thu	16.26	16.27	15.79	15.81	102,920	###	###	###	###
2014-Jan-22 Wed	###	###	###	16.25			###	###	###
2014-Jan-21 Tue	15.8	###	15.55	###			82.0	82.0	0.0
2014-Jan-20 Mon	16.42	16.45	15.8	15.85	160,379	###	###	###	1.1
2014-Jan-17 Fri	16.72	16.72	###	16.47	80,044	###	###	###	###
2014-Jan-16 Thu	16.7	16.82	###	16.79	79,687	###	68.3	68.3	###
2014-Jan-15 Wed	###	###	16.24	###			83.8	83.8	0.0
2014-Jan-14 Tue	###	16.54	###	###	158,382	###	###	###	0.0
2014-Jan-13 Mon	17.21	17.25	16.49	###			10.0	10.0	0.0
2014-Jan-10 Fri	17.4	17.5	16.83	17.2	128,887	2,212,345	20.9	20.9	1.2
2014-Jan-09 Thu	###	17.47	###	###	81,884	715,256	24.1	24.1	0.0
2014-Jan-08 Wed	17.24	###	###	17.26	102,022	0	76.8	76.8	1.2
2014-Jan-07 Tue	###	###	###	###	105,041	0	75.5	75.5	0.0
2014-Jan-06 Mon	16.72	###	16.72	16.89			82.5	82.5	###
2014-Jan-03 Fri	###	###	###	16.7			79.1	79.1	1.2
2014-Jan-02 Thu	16.2	16.51	16.2	16.4			78.4	78.4	###
2013-Dec-31 Tue	16.21	16.41	###	###	76,354	626,484	###	###	0.0
2013-Dec-30 Mon	###	###	###	16.25			12.5	12.5	###
2013-Dec-27 Fri	16.56	16.71	16.46	16.55			###	###	1.2
2013-Dec-24 Tue	15.8	16.28	15.72	16.28			###	###	1.2
2013-Dec-23 Mon	15.74	15.83	15.58	15.76			66.9	66.9	1.1
2013-Dec-20 Fri	15.57	15.7	15.46	15.58	140,526	###	63.8	63.8	1.1
2013-Dec-19 Thu	15.28	###	###	###	164,822	0	83.8	83.8	0.0
2013-Dec-18 Wed	15.4	15.54	15.2	###			###	###	0.0
2013-Dec-17 Tue	###	15.45	###	###	189,127	###	###	###	0.0
2013-Dec-16 Mon	15.25	###	###	###			###	###	0.0
2013-Dec-13 Fri	###	###	###	###	164,840	0	79.3	79.3	0.0
2013-Dec-12 Thu	###	###	###	###	166,540	0	80.7	80.7	0.0
2013-Dec-11 Wed	14.76	###	14.76	###			84.6	84.6	0.0
2013-Dec-10 Tue	###	###	###	14.85			###	###	###
2013-Dec-09 Mon	14.87	14.87	###	14.8	290,123	###	###	###	1.1
2013-Dec-06 Fri	###	###	###	###			83.3	83.3	0.0
2013-Dec-05 Thu	14.79	###	###	###	216,728	0	30.6	30.6	0.0
2013-Dec-04 Wed	14.54	14.87	14.54	14.87			###	###	1.1
2013-Dec-03 Tue	14.78	###	14.54	###	214,646	1,560,476	###	###	0.0
2013-Dec-02 Mon	15.22	15.29	14.76	14.86	206,946	###	###	###	###
2013-Nov-29 Fri	15.4	15.58	15.21	###	99,372	###	25.8	25.8	0.0
2013-Nov-28 Thu	15.79	15.81	###	15.46	179,975	###	###	###	1.1
2013-Nov-27 Wed	###	###	15.44	15.44			###	###	1.1
2013-Nov-26 Tue	16.2	16.25	###	16.25			76.2	76.2	###
2013-Nov-25 Mon	15.8	16.25	15.71	###	323,051	5,162,354	89.2	89.2	0.0
2013-Nov-22 Fri	15.4	15.77	15.29	15.72	149,177	###	###	###	1.1
2013-Nov-21 Thu	###	15.52	###	15.52			###	###	1.1
2013-Nov-20 Wed	###	###	###	15.23			###	###	1.1
2013-Nov-19 Tue	15.48	15.48	###	###			18.6	18.6	0.0
2013-Nov-18 Mon	16.2	###	15.55	15.55			###	###	###
2013-Nov-15 Fri	###	16.26	###	16.2			64.4	64.4	1.2
2013-Nov-14 Thu	###	16.26	###	###	241,872	###	73.3	73.3	0.0
2013-Nov-13 Wed	###	16.4	###	###			###	###	0.0
2013-Nov-12 Tue	###	###	###	16.45	126,882	0	82.2	82.2	1.2
2013-Nov-11 Mon	16.4	###	###	16.24	142,780	0	32.2	32.2	###
2013-Nov-08 Fri	###	16.28	###	16.2	317,948	###	###	###	1.2
2013-Nov-07 Thu	15.76	16.22	15.74	15.86			###	###	1.1
2013-Nov-06 Wed	15.49	15.76	###	15.76			###	###	1.1
2013-Nov-05 Tue	###	15.75	###	15.5	154,356	1,215,553	###	###	1.1
2013-Nov-04 Mon	###	###	###	15.2	216,653	0	###	###	1.1
2013-Nov-01 Fri	15.53	###	###	15.28	262,229	0	22.7	22.7	###
2013-Oct-31 Thu	###	###	###	15.58	154,747	0	###	###	1.1
2013-Oct-30 Wed	14.82	15.25	14.81	###	392,682	###	83.5	83.5	0.0
2013-Oct-29 Tue	###	###	###	14.74	311,427	0	22.4	22.4	1.1
2013-Oct-28 Mon	14.77	###	###	###			80.4	80.4	0.0
2013-Oct-25 Fri	14.47	14.74	###	14.74			84.7	84.7	1.1
2013-Oct-24 Thu	###	14.83	###	###			19.1	19.1	0.0
2013-Oct-23 Wed	14.75	14.75	14.58	###			25.9	25.9	0.0
2013-Oct-22 Tue	14.43	14.81	###	14.78	112,454	832,721	87.2	87.2	1.1
2013-Oct-21 Mon	###	###	###	14.41			82.1	82.1	###
2013-Oct-18 Fri	13.75	###	###	###			85.1	85.1	0.0
2013-Oct-17 Thu	13.5	###	13.5	13.59			###	###	###
2013-Oct-16 Wed	13.45	13.58	13.43	13.5	82,787	###	75.0	75.0	1.0
2013-Oct-15 Tue	13.5	###	13.46	13.53	76,945	###	70.6	70.6	###
2013-Oct-14 Mon	###	13.84	13.43	13.46	67,885	###	###	###	###
2013-Oct-11 Fri	###	13.84	13.46	###			###	###	0.0
2013-Oct-10 Thu	13.47	13.56	13.47	13.5			###	###	1.0
2013-Oct-09 Wed	13.47	###	13.46	13.49			###	###	###
2013-Oct-08 Tue	13.5	###	13.44	13.55			76.9	76.9	1.0
2013-Oct-07 Mon	13.75	13.82	13.56	13.57	56,880	778,687	###	###	###
2013-Oct-04 Fri	13.81	###	13.73	13.84			74.1	74.1	1.0
2013-Oct-03 Thu	13.89	###	13.83	13.88			###	###	###
2013-Oct-02 Wed	13.73	###	13.73	###	83,146	###	86.3	86.3	0.0
2013-Oct-01 Tue	###	###	###	13.7	71,885	0	76.7	76.7	1.0
2013-Sep-30 Mon	13.84	###	13.58	###			###	###	0.0
2013-Sep-27 Fri	13.79	###	13.72	13.83			71.0	71.0	1.0
2013-Sep-26 Thu	###	13.73	13.55	13.7	153,445	2,092,989	###	###	1.0
2013-Sep-25 Wed	###	13.58	###	13.58	550,585	3,738,472	78.0	78.0	###
2013-Sep-24 Tue	12.7	###	###	###	125,545	0	###	###	0.0
2013-Sep-23 Mon	12.55	12.7	12.54	###			###	###	0.0
2013-Sep-20 Fri	###	###	###	###	464,280	0	###	###	0.0
2013-Sep-19 Thu	12.46	12.88	12.46	###			###	###	0.0
2013-Sep-18 Wed	12.75	12.75	12.5	12.58			###	###	0.9
2013-Sep-17 Tue	12.75	###	###	12.7	133,473	0	###	###	0.9
2013-Sep-16 Mon	###	###	12.74	12.8	124,279	791,657	20.9	20.9	0.9
2013-Sep-13 Fri	###	###	###	12.81	172,576	0	###	###	###
2013-Sep-12 Thu	###	###	###	###			23.0	23.0	0.0
2013-Sep-11 Wed	13.5	13.5	###	###	70,522	476,023	22.1	22.1	0.0
2013-Sep-10 Tue	###	###	###	13.44			76.8	76.8	###
2013-Sep-09 Mon	13.42	13.47	###	###			###	###	0.0
2013-Sep-06 Fri	13.53	13.7	13.2	###	116,242	1,563,454	###	###	0.0
2013-Sep-05 Thu	###	###	###	13.46			###	###	###
2013-Sep-04 Wed	###	###	###	13.76	504,720	0	11.7	11.7	1.0
2013-Sep-03 Tue	14.46	14.46	###	###			###	###	0.0
2013-Sep-02 Mon	13.81	14.5	13.81	14.42			###	###	###
2013-Aug-30 Fri	###	###	###	13.83			###	###	1.0
2013-Aug-29 Thu	###	13.83	13.645	13.83	77,821	###	80.1	80.1	1.0
2013-Aug-28 Wed	13.41	13.76	13.4	13.73	165,840	###	86.8	86.8	###
2013-Aug-27 Tue	###	13.85	13.54	###	85,158	###	###	###	0.0
2013-Aug-26 Mon	13.7	13.85	13.43	###	261,187	###	35.9	35.9	0.0
2013-Aug-23 Fri	###	13.83	###	13.5			19.5	19.5	1.0
2013-Aug-22 Thu	###	###	###	###	602,178	0	###	###	0.0
2013-Aug-21 Wed	13.4	14.46	###	14.22			94.2	94.2	1.0
2013-Aug-20 Tue	###	13.41	###	13.4			88.8	88.8	1.0
2013-Aug-19 Mon	13.45	13.45	###	###			15.0	15.0	0.0
2013-Aug-16 Fri	###	###	###	12.88	2,157,055	0	18.0	18.0	###
2013-Aug-15 Thu	11.82	11.82	11.82	11.82	0				0.8
2013-Aug-14 Wed	11.82	11.82	11.82	11.82	0				0.8
2013-Aug-13 Tue	11.82	11.82	11.82	11.82	0				0.8
2013-Aug-12 Mon	###	11.87	###	11.82	68,277	405,223	70.9	70.9	0.8
2013-Aug-09 Fri	11.76	11.82	11.72	11.74	199,377	###	32.1	32.1	0.8
2013-Aug-08 Thu	11.75	11.89	11.73	11.85	272,150	###	###	###	###
2013-Aug-07 Wed	###	###	11.71	11.75	376,625	###	###	###	###
2013-Aug-06 Tue	11.85	12.25	11.85	###			###	###	0.0
2013-Aug-05 Mon	11.8	###	11.72	11.88	131,420	770,121	###	###	0.8
2013-Aug-02 Fri	###	###	###	11.84			###	###	0.8
2013-Aug-01 Thu	11.72	11.8	11.59	###	226,323	2,646,847	29.1	29.1	0.0
2013-Jul-31 Wed	11.57	###	11.52	###			###	###	0.0
2013-Jul-30 Tue	###	11.58	11.24	11.55	91,647	###	###	###	0.8
2013-Jul-29 Mon	11.45	11.45	###	###			###	###	0.0
2013-Jul-26 Fri	11.45	11.45	11.24	11.27			18.2	18.2	###
2013-Jul-25 Thu	11.45	11.45	11.28	###			###	###	0.0
2013-Jul-24 Wed	###	11.44	###	11.41	135,178	###	###	###	###
2013-Jul-23 Tue	###	11.23	###	###			81.8	81.8	0.0
2013-Jul-22 Mon	###	11.49	###	###	115,378	662,846	###	###	0.0
2013-Jul-19 Fri	###	11.25	###	###	111,985	###	20.9	20.9	0.0
2013-Jul-18 Thu	11.5	11.5	###	###	93,979	540,379	13.7	13.7	0.0
2013-Jul-17 Wed	11.47	11.57	###	11.44	37,929	###	26.8	26.8	0.8
2013-Jul-16 Tue	11.55	11.72	11.45	###			###	###	0.0
2013-Jul-15 Mon	11.4	###	###	11.55			###	###	0.8
2013-Jul-12 Fri	11.4	11.55	11.22	11.22	77,741	885,081	17.8	17.8	###
2013-Jul-11 Thu	11.55	11.55	###	11.41	37,186	214,749	16.3	16.3	###
2013-Jul-10 Wed	###	11.55	11.27	###	103,256	1,178,150	78.5	78.5	0.0
2013-Jul-09 Tue	###	11.4	###	###	137,226	782,188	###	###	0.0
2013-Jul-08 Mon	###	###	10.87	###			###	###	0.0
2013-Jul-05 Fri	###	###	###	###			###	###	0.0
2013-Jul-04 Thu	###	###	10.84	###			64.7	64.7	0.0
2013-Jul-03 Wed	###	###	10.7	###	142,451	###	###	###	0.0
2013-Jul-02 Tue	10.82	11.4	10.82	11.25			83.3	83.3	###
2013-Jul-01 Mon	###	###	10.82	10.86	101,826	550,878	15.4	15.4	0.8
2013-Jun-28 Fri	###	11.46	###	###	131,285	###	21.4	21.4	0.0
2013-Jun-27 Thu	11.58	11.58	11.2	###			15.1	15.1	0.0
2013-Jun-26 Wed	###	11.41	###	###	198,174	1,130,582	82.7	82.7	0.0
2013-Jun-25 Tue	###	###	###	10.86	252,322	0	###	###	0.8
2013-Jun-24 Mon	###	###	###	###			12.3	12.3	0.0
2013-Jun-21 Fri	12.4	12.44	11.72	11.72			###	###	0.8
2013-Jun-20 Thu	12.2	12.88	###	12.5	216,949	1,397,151	88.4	88.4	0.9
2013-Jun-19 Wed	###	12.27	11.85	###	111,886	1,349,345	80.0	80.0	0.0
2013-Jun-18 Tue	11.88	###	###	11.88	88,922	0	###	###	0.8
2013-Jun-17 Mon	11.85	11.86	11.71	11.79			27.7	27.7	0.8
2013-Jun-14 Fri	11.86	###	11.84	###			###	###	0.0
2013-Jun-13 Thu	11.8	###	###	11.87	93,458	0	###	###	0.8
2013-Jun-12 Wed	11.7	###	11.7	11.8	84,459	494,085	###	###	0.8
2013-Jun-11 Tue	11.7	###	###	11.74	85,455	0	###	###	0.8
2013-Jun-07 Fri	###	###	###	11.7			16.6	16.6	0.8
2013-Jun-06 Thu	###	###	###	###	154,481	0	###	###	0.0
2013-Jun-05 Wed	11.58	###	11.53	11.82	141,940	818,284	###	###	0.8
2013-Jun-04 Tue	11.25	11.8	###	11.8			###	###	0.8
2013-Jun-03 Mon	###	###	###	11.42			###	###	0.8
2013-May-31 Fri	###	###	###	###			75.4	75.4	0.0
2013-May-30 Thu	11.8	###	11.78	###	62,042	365,427	###	###	0.0
2013-May-29 Wed	11.78	###	###	11.85	178,827	0	71.5	71.5	###
2013-May-28 Tue	###	11.87	11.57	11.79	240,985	2,824,344	78.2	78.2	0.8
2013-May-27 Mon	###	###	11.51	###			17.0	17.0	0.0
2013-May-24 Fri	13.25	13.25	11.5	###			###	###	0.0
2013-May-23 Thu	13.45	13.49	###	###	189,240	1,276,423	###	###	0.0
2013-May-22 Wed	13.43	13.49	###	13.49	294,284	1,984,945	###	###	###
2013-May-21 Tue	13.2	###	###	13.5			89.2	89.2	1.0
2013-May-20 Mon	13.48	13.79	###	13.78	113,350	781,548	89.3	89.3	1.0
2013-May-17 Fri	13.78	13.78	13.42	13.48	79,689	1,083,770	###	###	1.0
2013-May-16 Thu	###	###	13.5	13.89			89.4	89.4	1.0
2013-May-15 Wed	13.55	13.7	###	13.5	110,578	757,459	###	###	1.0
2013-May-14 Tue	13.5	13.51	13.42	13.5	72,970	982,541	71.4	71.4	1.0
2013-May-13 Mon	13.5	13.51	###	13.41			30.3	30.3	1.0
2013-May-10 Fri	13.5	13.51	13.4	13.5			###	###	1.0
2013-May-09 Thu	###	13.47	###	###	132,945	895,384	83.2	83.2	0.0
2013-May-08 Wed	###	###	###	###			67.8	67.8	0.0
2013-May-07 Tue	###	13.27	###	###			###	###	0.0
2013-May-06 Mon	13.2	13.27	###	###	68,747	###	26.8	26.8	0.0
2013-May-03 Fri	13.25	13.49	###	13.2	150,652	1,016,147	29.7	29.7	0.9
2013-May-02 Thu	13.56	###	###	###	367,151	0	18.9	18.9	0.0
2013-May-01 Wed	###	###	###	###			###	###	0.0
2013-Apr-30 Tue	###	###	###	###	50,725	0	21.2	21.2	0.0
2013-Apr-29 Mon	###	13.2	###	###	91,882	606,421	###	###	0.0
2013-Apr-26 Fri	13.2	13.2	###	###			###	###	0.0
2013-Apr-24 Wed	13.2	13.25	###	13.2			63.9	63.9	0.9
2013-Apr-23 Tue	12.85	13.46	12.79	###			84.3	84.3	0.0
2013-Apr-22 Mon	12.85	###	###	12.87	179,287	0	71.1	71.1	###
2013-Apr-19 Fri	12.5	12.86	12.5	12.85	27,173	344,553	81.8	81.8	0.9
2013-Apr-18 Thu	###	###	12.5	12.54			###	###	0.9
2013-Apr-17 Wed	###	###	###	12.59			84.8	84.8	###
2013-Apr-16 Tue	12.2	12.4	###	###	26,343	163,326	###	###	0.0
2013-Apr-15 Mon	###	12.46	###	###			###	###	0.0
2013-Apr-12 Fri	###	###	###	###			###	###	0.0
2013-Apr-11 Thu	11.7	###	11.7	###			85.7	85.7	0.0
2013-Apr-10 Wed	###	###	###	11.76	93,057	0	###	###	0.8
2013-Apr-09 Tue	###	11.85	###	11.71			67.4	67.4	###
2013-Apr-08 Mon	11.77	###	11.52	11.78			71.1	71.1	###
2013-Apr-05 Fri	11.41	###	###	11.89	47,829	0	###	###	###
2013-Apr-04 Thu	11.2	11.48	###	11.47			92.8	92.8	###
2013-Apr-03 Wed	11.55	11.55	###	11.2	157,080	###	###	###	0.8
2013-Apr-02 Tue	11.5	###	11.44	11.55			79.1	79.1	0.8
2013-Mar-28 Thu	###	###	11.5	11.56			###	###	0.8
2013-Mar-27 Wed	11.49	###	###	11.53	28,583	0	###	###	###
2013-Mar-26 Tue	###	11.49	11.25	###			###	###	0.0
2013-Mar-25 Mon	###	11.28	###	11.28	82,421	464,854	###	###	0.8
2013-Mar-22 Fri	###	###	###	###	20,457	0	###	###	0.0
2013-Mar-21 Thu	###	###	###	###	77,621	0	###	###	0.0
2013-Mar-20 Wed	###	###	###	###	73,156	0	73.1	73.1	0.0
2013-Mar-19 Tue	10.84	###	10.84	###			84.0	84.0	0.0
2013-Mar-18 Mon	10.8	###	10.71	###			83.1	83.1	0.0
2013-Mar-15 Fri	###	11.24	10.41	###			87.2	87.2	0.0
2013-Mar-14 Thu	###	###	10.53	###			###	###	0.0
2013-Mar-13 Wed	10.8	10.81	10.42	###	202,845	###	20.0	20.0	0.0
2013-Mar-12 Tue	11.2	###	10.81	10.86			16.1	16.1	0.8
2013-Mar-11 Mon	11.55	11.7	###	11.4			###	###	0.8
2013-Mar-08 Fri	11.45	11.78	11.45	11.55	417,357	###	74.1	74.1	0.8
2013-Mar-07 Thu	###	11.4	###	###			###	###	0.0
2013-Mar-06 Wed	###	###	###	###			68.4	68.4	0.0
2013-Mar-05 Tue	###	###	###	###	74,480	0	###	###	0.0
2013-Mar-04 Mon	10.86	10.86	10.56	###	68,079	729,126	###	###	0.0
2013-Mar-01 Fri	###	###	10.78	10.79	87,288	470,482	24.4	24.4	###
2013-Feb-28 Thu	10.56	###	10.56	###			88.6	88.6	0.0
2013-Feb-27 Wed	###	###	10.8	10.82			###	###	0.8
2013-Feb-26 Tue	###	###	10.73	10.89	37,122	199,159	27.7	27.7	0.8
2013-Feb-25 Mon	10.8	10.87	10.76	10.82	62,145	###	###	###	0.8
2013-Feb-22 Fri	10.8	10.87	10.46	10.8	118,185	1,260,443	62.0	62.0	###
2013-Feb-21 Thu	10.7	###	10.7	10.89	104,920	561,322	###	###	0.8
2013-Feb-20 Wed	10.75	10.78	10.58	10.7			31.5	31.5	0.8
2013-Feb-19 Tue	###	10.8	###	10.74	158,582	856,342	###	###	0.8
2013-Feb-18 Mon	10.49	10.7	10.4	10.7	158,549	###	###	###	0.8
2013-Feb-15 Fri	###	10.49	###	###			###	###	0.0
2013-Feb-14 Thu	###	###	9.84	###	735,426	###	###	###	0.0
2013-Feb-13 Wed	###	###	###	###			###	###	0.0
2013-Feb-12 Tue	###	###	10.25	###	112,945	578,843	###	###	0.0
2013-Feb-11 Mon	###	10.42	10.21	10.26	51,685	###	26.1	26.1	0.7
2013-Feb-08 Fri	10.27	10.48	10.27	###			73.6	73.6	0.0
2013-Feb-07 Thu	10.25	###	###	10.22	117,782	0	###	###	0.7
2013-Feb-06 Wed	###	10.41	10.23	###	67,082	692,286	25.1	25.1	0.0
2013-Feb-05 Tue	10.42	10.56	10.27	###			###	###	0.0
2013-Feb-04 Mon	###	10.45	###	###	115,548	###	78.3	78.3	0.0
2013-Feb-01 Fri	###	10.45	10.23	###	74,589	771,250	70.1	70.1	0.0
2013-Jan-31 Thu	###	10.45	10.29	###			72.1	72.1	0.0
2013-Jan-30 Wed	###	10.5	10.25	10.25	106,148	1,101,285	###	###	0.7
2013-Jan-29 Tue	10.4	10.44	10.23	10.27			###	###	###
2013-Jan-25 Fri	10.54	10.55	10.42	10.48			24.3	24.3	0.7
2013-Jan-24 Thu	10.47	10.57	10.4	10.53			74.3	74.3	0.8
2013-Jan-23 Wed	10.56	###	10.4	10.4			###	###	0.7
2013-Jan-22 Tue	10.83	10.83	10.56	10.56	29,227	312,582	17.5	17.5	0.8
2013-Jan-21 Mon	###	###	10.59	10.83			26.1	26.1	###
2013-Jan-18 Fri	###	###	10.72	10.85	45,255	###	26.4	26.4	0.8
2013-Jan-17 Thu	###	###	10.86	10.86			31.9	31.9	0.8
2013-Jan-16 Wed	10.83	###	10.75	###	238,589	###	72.5	72.5	0.0
2013-Jan-15 Tue	###	###	10.8	10.83	127,356	687,722	23.0	23.0	###
2013-Jan-14 Mon	###	###	###	###			71.6	71.6	0.0
2013-Jan-11 Fri	###	###	10.82	###	226,057	###	###	###	0.0
2013-Jan-10 Thu	###	10.8	10.55	###	108,355	1,156,689	###	###	0.0
2013-Jan-09 Wed	###	###	10.55	###			70.6	70.6	0.0
2013-Jan-08 Tue	10.55	###	10.5	10.55			###	###	###
2013-Jan-07 Mon	###	###	10.52	10.54	48,645	255,872	28.2	28.2	0.8
2013-Jan-04 Fri	10.5	10.7	10.5	###			84.9	84.9	0.0
2013-Jan-03 Thu	10.5	###	###	10.5	36,523	0	62.6	62.6	0.8
2013-Jan-02 Wed	10.51	10.54	10.5	10.5			###	###	0.8
2012-Dec-31 Mon	10.5	10.55	10.5	10.5			###	###	0.8
2012-Dec-28 Fri	10.49	10.5	10.42	10.5			###	###	0.8
2012-Dec-27 Thu	10.55	10.55	10.42	10.46	1,845	19,344	13.1	13.1	0.7
2012-Dec-24 Mon	10.51	10.59	###	10.4			19.3	19.3	0.7
2012-Dec-21 Fri	10.54	10.55	###	10.47	16,784	###	33.5	33.5	0.7
2012-Dec-20 Thu	10.44	10.5	###	10.5	118,378	621,484	75.7	75.7	0.8
2012-Dec-19 Wed	10.4	10.45	10.25	10.42			###	###	0.7
2012-Dec-18 Tue	10.52	10.52	###	10.45			###	###	###
2012-Dec-17 Mon	10.52	10.54	10.47	10.52			###	###	###
2012-Dec-14 Fri	10.5	###	10.5	10.54			###	###	0.8
2012-Dec-13 Thu	10.5	10.5	10.42	10.5	140,478	###	###	###	0.8
2012-Dec-12 Wed	###	10.43	10.22	10.42			72.3	72.3	0.7
2012-Dec-11 Tue	###	###	###	###			69.5	69.5	0.0
2012-Dec-10 Mon	###	10.43	10.22	###			###	###	0.0
2012-Dec-07 Fri	###	###	10.21	###	31,244	###	###	###	0.0
2012-Dec-06 Thu	###	10.5	###	10.5			###	###	0.8
2012-Dec-05 Wed	10.2	10.42	###	10.42	59,776	###	85.0	85.0	0.7
2012-Dec-04 Tue	###	###	###	10.26			85.1	85.1	0.7
2012-Dec-03 Mon	10.59	###	10.48	10.51	36,781	###	###	###	###
2012-Nov-30 Fri	10.41	10.7	10.4	###	33,474	353,150	81.3	81.3	0.0
2012-Nov-29 Thu	###	10.8	###	10.74			91.1	91.1	0.8
2012-Nov-28 Wed	10.2	10.58	10.2	10.46			###	###	0.7
2012-Nov-27 Tue	###	10.44	###	###			83.2	83.2	0.0
2012-Nov-26 Mon	###	10.22	###	###			33.4	33.4	0.0
2012-Nov-23 Fri	###	###	9.81	###	769,626	###	68.9	68.9	0.0
2012-Nov-22 Thu	9.51	###	9.5	9.58	221,022	1,049,854	###	###	0.7
2012-Nov-21 Wed	9.51	###	9.51	###			###	###	0.0
2012-Nov-20 Tue	###	###	9.51	###			###	###	0.0
2012-Nov-19 Mon	###	###	9.5	###			23.7	23.7	0.0
2012-Nov-16 Fri	9.47	###	###	9.56	52,180	0	###	###	0.7
2012-Nov-15 Thu	9.26	9.55	9.26	9.46			###	###	0.7
2012-Nov-14 Wed	9.28	###	###	9.21	200,588	0	25.9	25.9	0.7
2012-Nov-13 Tue	9.45	9.52	9.25	9.44	44,783	420,288	###	###	0.7
2012-Nov-12 Mon	###	###	###	9.58	68,059	0	###	###	0.7
2012-Nov-09 Fri	###	###	8.89	###			###	###	0.0
2012-Nov-08 Thu	###	###	###	###	261,378	0	###	###	0.0
2012-Nov-07 Wed	9.23	###	###	9.2	165,455	0	24.6	24.6	0.7
2012-Nov-06 Tue	9.24	9.5	9.24	###			77.5	77.5	0.0
2012-Nov-05 Mon	9.5	9.5	###	9.4	254,823	###	###	###	###
2012-Nov-02 Fri	###	9.7	9.44	9.5	502,122	###	23.0	23.0	0.7
2012-Nov-01 Thu	###	###	9.24	9.49	1,244,927	###	87.4	87.4	0.7
2012-Oct-31 Wed	9.51	9.51	###	9.44			###	###	0.7
2012-Oct-30 Tue	###	###	9.4	9.5	37,976	178,487	###	###	0.7
2012-Oct-29 Mon	###	###	###	###	19,779	0	###	###	0.0
2012-Oct-26 Fri	###	###	9.5	###			###	###	0.0
2012-Oct-25 Thu	9.75	9.75	9.5	###	38,821	373,652	19.4	19.4	0.0
2012-Oct-24 Wed	9.75	9.75	9.54	###	57,450	###	18.5	18.5	0.0
2012-Oct-23 Tue	9.87	###	9.75	9.77	28,855	###	###	###	0.7
2012-Oct-22 Mon	9.78	###	9.54	9.85			###	###	###
2012-Oct-19 Fri	###	###	9.89	9.89			14.5	14.5	###
2012-Oct-18 Thu	###	###	###	###	57,356	0	29.9	29.9	0.0
2012-Oct-17 Wed	###	10.2	###	###	90,187	459,953	###	###	0.0
2012-Oct-16 Tue	###	10.44	###	10.22			21.7	21.7	0.7
2012-Oct-15 Mon	###	###	10.25	10.26			10.4	10.4	0.7
2012-Oct-12 Fri	10.7	10.7	10.56	###	346,854	3,687,058	22.0	22.0	0.0
2012-Oct-11 Thu	10.84	10.84	###	10.72	15,554	###	22.3	22.3	0.8
2012-Oct-10 Wed	10.86	10.86	###	10.86			69.1	69.1	0.8
2012-Oct-09 Tue	10.88	10.89	10.82	10.86	34,947	379,349	25.4	25.4	0.8
2012-Oct-08 Mon	###	###	10.86	10.89	52,880	###	34.4	34.4	0.8
2012-Oct-05 Fri	10.85	###	10.83	10.89	698,455	###	65.0	65.0	0.8
2012-Oct-04 Thu	10.8	###	10.78	10.82	3,578	19,285	67.7	67.7	0.8
2012-Oct-03 Wed	10.75	###	10.75	10.83	87,983	###	###	###	###
2012-Oct-02 Tue	10.55	10.86	10.55	10.75			###	###	0.8
2012-Oct-01 Mon	###	###	10.49	10.55			###	###	###
2012-Sep-28 Fri	10.48	###	10.42	10.42	59,824	311,683	###	###	0.7
2012-Sep-27 Thu	10.4	10.5	###	10.48			###	###	0.7
2012-Sep-26 Wed	10.25	###	10.21	10.26			###	###	0.7
2012-Sep-25 Tue	###	10.29	###	###	15,285	78,641	###	###	0.0
2012-Sep-24 Mon	###	10.29	###	###	53,148	273,446	26.3	26.3	0.0
2012-Sep-21 Fri	###	10.29	9.85	###	7,827	###	###	###	0.0
2012-Sep-20 Thu	###	###	###	###	46,641	0	74.2	74.2	0.0
2012-Sep-19 Wed	###	###	9.79	###	17,184	###	###	###	0.0
2012-Sep-18 Tue	###	###	9.85	###	6,351	31,278	69.2	69.2	0.0
2012-Sep-17 Mon	10.27	###	9.86	9.86			8.9	8.9	0.7
2012-Sep-14 Fri	10.2	###	###	###	3,973	0	###	###	0.0
2012-Sep-13 Thu	###	10.2	###	###	84,288	###	###	###	0.0
2012-Sep-12 Wed	9.79	###	9.79	###			81.0	81.0	0.0
2012-Sep-11 Tue	###	###	9.8	###			23.2	23.2	0.0
2012-Sep-10 Mon	###	###	###	###	39,748	0	###	###	0.0
2012-Sep-07 Fri	###	10.5	###	###	10,557	55,424	80.1	80.1	0.0
2012-Sep-06 Thu	10.5	10.5	9.88	###	32,478	330,950	8.6	8.6	0.0
2012-Sep-05 Wed	###	10.57	###	10.5			88.6	88.6	0.8
2012-Sep-04 Tue	###	###	###	###	64,244	0	91.7	91.7	0.0
2012-Sep-03 Mon	9.8	###	9.72	###	26,576	129,159	###	###	0.0
2012-Aug-31 Fri	9.71	9.73	###	9.7	10,826	###	###	###	0.7
2012-Aug-30 Thu	###	###	###	###	53,949	0	###	###	0.0
2012-Aug-29 Wed	9.71	9.74	###	9.7			32.0	32.0	0.7
2012-Aug-28 Tue	9.74	9.74	###	###			30.0	30.0	0.0
2012-Aug-27 Mon	###	9.76	###	###	3,476	###	81.7	81.7	0.0
2012-Aug-24 Fri	9.7	9.84	9.57	###	24,984	###	###	###	0.0
2012-Aug-23 Thu	9.85	9.86	9.76	9.79	225,940	2,216,471	25.2	25.2	###
2012-Aug-22 Wed	9.8	9.86	9.73	9.82	109,328	###	74.2	74.2	###
2012-Aug-21 Tue	###	###	9.85	###	119,475	###	69.1	69.1	0.0
2012-Aug-20 Mon	9.85	9.85	9.7	9.78	99,888	###	###	###	0.7
2012-Aug-17 Fri	9.84	###	9.81	###	76,624	375,840	64.8	64.8	0.0
2012-Aug-16 Thu	9.7	9.75	###	9.7	324,781	###	###	###	0.7
2012-Aug-15 Wed	9.73	9.8	###	9.7			###	###	0.7
2012-Aug-14 Tue	###	9.7	###	###	1,201,977	5,829,588	78.4	78.4	0.0
2012-Aug-13 Mon	###	9.5	###	9.4			###	###	###
2012-Aug-10 Fri	9.2	9.4	9.2	###	27,178	252,755	###	###	0.0
2012-Aug-09 Thu	9	###	###	###			78.0	78.0	0.0
2012-Aug-08 Wed	###	###	###	###	12,041	0	###	###	0.0
2012-Aug-07 Tue	###	###	###	###	40,956	0	###	###	0.0
2012-Aug-06 Mon	8.58	8.79	8.43	###	64,777	557,729	###	###	0.0
2012-Aug-03 Fri	9	###	8.59	###	45,351	194,782	###	###	0.0
2012-Aug-02 Thu	###	###	###	9			16.2	16.2	0.6
2012-Aug-01 Wed	###	###	###	###			###	###	0.0
2012-Jul-30 Mon	9.23	###	###	9.2	19,782	0	###	###	0.7
2012-Jul-27 Fri	9.29	###	###	###	13,340	0	16.1	16.1	0.0
2012-Jul-26 Thu	9.28	9.29	###	9.29	62,440	###	###	###	###
2012-Jul-25 Wed	9.5	9.52	9.25	9.28	51,149	###	14.8	14.8	0.7
2012-Jul-24 Tue	###	9.45	###	###	28,081	132,682	75.6	75.6	0.0
2012-Jul-23 Mon	9.4	9.44	9.26	###	25,420	237,677	38.3	38.3	0.0
2012-Jul-20 Fri	###	###	9.5	9.5			###	###	0.7
2012-Jul-19 Thu	9.8	9.8	###	###			###	###	0.0
2012-Jul-18 Wed	9.7	9.87	9.7	9.8	20,447	200,073	###	###	0.7
2012-Jul-17 Tue	###	###	###	###	12,085	0	###	###	0.0
2012-Jul-16 Mon	###	###	###	9.85	16,242	0	###	###	###
2012-Jul-13 Fri	###	###	###	9.7	38,026	0	7.8	7.8	0.7
2012-Jul-12 Thu	###	###	###	###			###	###	0.0
2012-Jul-11 Wed	###	###	###	###	45,978	0	85.9	85.9	0.0
2012-Jul-10 Tue	10.2	10.4	###	10.2			###	###	0.7
2012-Jul-09 Mon	10.22	10.29	###	10.2			###	###	0.7
2012-Jul-06 Fri	10.2	10.26	###	10.2			###	###	0.7
2012-Jul-05 Thu	10.25	###	###	10.26	5,127	0	###	###	0.7
2012-Jul-04 Wed	10.25	###	###	10.28	19,446	0	###	###	0.7
2012-Jul-03 Tue	10.2	10.21	###	10.21			73.8	73.8	###
2012-Jul-02 Mon	###	10.2	###	###			75.3	75.3	0.0
2012-Jun-29 Fri	9.8	###	9.8	###	18,586	91,071	###	###	0.0
2012-Jun-28 Thu	###	###	9.82	9.82			###	###	###
2012-Jun-27 Wed	###	###	9.8	###	8,244	###	69.2	69.2	0.0
2012-Jun-26 Tue	###	###	###	###			###	###	0.0
2012-Jun-25 Mon	###	###	9.85	###			83.9	83.9	0.0
2012-Jun-22 Fri	9.7	###	9.7	###	93,187	451,956	###	###	0.0
2012-Jun-21 Thu	9.75	###	9.75	###	102,552	499,941	###	###	0.0
2012-Jun-20 Wed	9.72	###	###	###	4,820	0	84.6	84.6	0.0
2012-Jun-19 Tue	###	9.7	###	9.7			81.1	81.1	0.7
2012-Jun-18 Mon	9.5	9.7	9.4	9.7			###	###	0.7
2012-Jun-15 Fri	9.27	###	9.27	9.5	34,441	###	###	###	0.7
2012-Jun-14 Thu	9.25	9.59	9.25	9.5			90.6	90.6	0.7
2012-Jun-13 Wed	9.25	9.7	9.24	9.58	133,678	###	92.4	92.4	0.7
2012-Jun-12 Tue	9.25	9.5	###	9.5			90.3	90.3	0.7
2012-Jun-08 Fri	9.4	###	###	9.5			###	###	0.7
2012-Jun-07 Thu	9.2	9.45	###	9.4	125,689	593,880	###	###	###
2012-Jun-06 Wed	9.2	9.2	###	###			###	###	0.0
2012-Jun-05 Tue	###	9.2	9	9.2	40,122	###	78.0	78.0	0.7
2012-Jun-04 Mon	9	###	9	###			84.0	84.0	0.0
2012-Jun-01 Fri	###	###	###	###	2,158	0	83.6	83.6	0.0
2012-May-31 Thu	9.2	9.24	###	9.2	18,226	###	63.0	63.0	0.7
2012-May-30 Wed	###	9.4	###	9.23			###	###	###
2012-May-29 Tue	9.2	9.21	###	###			###	###	0.0
2012-May-28 Mon	9.5	9.5	###	###	13,387	63,588	7.3	7.3	0.0
2012-May-25 Fri	###	9.49	###	9.49	31,051	###	91.2	91.2	0.7
2012-May-24 Thu	###	###	###	###	7,472	0	###	###	0.0
2012-May-23 Wed	###	9.49	###	###	8,183	38,828	###	###	0.0
2012-May-22 Tue	###	9.48	###	9.48			74.1	74.1	0.7
2012-May-21 Mon	###	9.45	9	###	16,070	148,245	87.3	87.3	0.0
2012-May-18 Fri	###	###	###	9			###	###	0.6
2012-May-17 Thu	###	###	9	###	20,940	###	###	###	0.0
2012-May-16 Wed	###	###	9.29	###	624	###	87.3	87.3	0.0
2012-May-15 Tue	9.46	9.46	9.27	###			32.1	32.1	0.0
2012-May-14 Mon	9.45	9.5	###	###			26.7	26.7	0.0
2012-May-11 Fri	###	9.44	###	###	12,685	59,873	###	###	0.0
2012-May-10 Thu	9.29	9.29	###	###	202,374	940,027	17.6	17.6	0.0
2012-May-09 Wed	9.25	###	9.23	###			88.3	88.3	0.0
2012-May-08 Tue	9.5	9.5	###	###	43,587	###	19.6	19.6	0.0
2012-May-07 Mon	###	###	9.4	9.5	21,946	103,146	###	###	0.7
2012-May-04 Fri	###	###	9.5	###			78.3	78.3	0.0
2012-May-03 Thu	###	###	9.21	###			88.2	88.2	0.0
2012-May-02 Wed	###	###	9.41	9.41			###	###	0.7
2012-May-01 Tue	9.72	9.72	9.55	###	278,029	###	###	###	0.0
2012-Apr-30 Mon	9.51	9.85	9.5	9.85			92.2	92.2	###
2012-Apr-27 Fri	9.55	9.58	9.47	9.51	10,226	###	29.9	29.9	###
2012-Apr-26 Thu	9.49	9.7	9.49	9.55			82.2	82.2	0.7
2012-Apr-24 Tue	###	9.45	9.27	9.43	30,686	287,220	84.6	84.6	###
2012-Apr-23 Mon	###	9.5	###	9.49	426,783	###	###	###	0.7
2012-Apr-20 Fri	###	9.24	###	###			###	###	0.0
2012-Apr-19 Thu	9	###	9	###	9,489	###	###	###	0.0
2012-Apr-18 Wed	8.83	###	8.83	9			82.8	82.8	0.6
2012-Apr-17 Tue	8.7	8.75	8.59	8.75	6,081	52,722	###	###	0.6
2012-Apr-16 Mon	###	###	###	8.59	96,256	0	###	###	###
2012-Apr-13 Fri	8.81	8.84	###	###			###	###	0.0
2012-Apr-12 Thu	8.79	8.85	8.73	8.73	17,149	###	24.1	24.1	###
2012-Apr-11 Wed	###	###	8.7	8.82			###	###	###
2012-Apr-10 Tue	###	9	###	###	137,657	619,456	34.4	34.4	0.0
2012-Apr-05 Thu	9	9	9	9			69.9	69.9	0.6
2012-Apr-04 Wed	###	###	###	###			80.4	80.4	0.0
2012-Apr-03 Tue	###	###	###	###			###	###	0.0
2012-Apr-02 Mon	###	9.26	###	###			###	###	0.0
2012-Mar-30 Fri	8.84	###	8.73	###	61,056	###	87.4	87.4	0.0
2012-Mar-29 Thu	8.85	8.85	8.77	8.85	1,183	10,422	###	###	0.6
2012-Mar-28 Wed	8.85	8.85	8.78	8.85			65.3	65.3	0.6
2012-Mar-27 Tue	9	9	8.73	8.85	9,273	###	18.9	18.9	0.6
2012-Mar-26 Mon	8.7	8.88	###	8.88	7,141	###	85.2	85.2	0.6
2012-Mar-23 Fri	###	8.75	###	8.7	13,344	58,380	72.6	72.6	###
2012-Mar-22 Thu	###	###	###	###			69.6	69.6	0.0
2012-Mar-21 Wed	###	###	###	8.7			12.3	12.3	###
2012-Mar-20 Tue	8.75	8.85	8.7	8.8			78.3	78.3	0.6
2012-Mar-19 Mon	8.79	8.8	8.5	8.75			###	###	0.6
2012-Mar-16 Fri	8.75	8.83	###	8.7	13,378	###	###	###	###
2012-Mar-15 Thu	8.87	8.87	###	###	4,588	20,347	12.7	12.7	0.0
2012-Mar-14 Wed	8.85	9	8.76	8.89	18,349	###	71.2	71.2	###
2012-Mar-13 Tue	8.5	###	8.5	8.85			92.5	92.5	0.6
2012-Mar-12 Mon	8.48	8.71	###	###			20.8	20.8	0.0
2012-Mar-09 Fri	###	8.4	###	8.4			68.9	68.9	###
2012-Mar-08 Thu	###	8.5	###	###			68.5	68.5	0.0
2012-Mar-07 Wed	8.51	8.51	###	###			###	###	0.0
2012-Mar-06 Tue	8.27	8.48	8.25	8.48			92.8	92.8	0.6
2012-Mar-05 Mon	8.43	###	8.25	8.26	30,027	###	###	###	0.6
2012-Mar-02 Fri	8.55	8.59	###	8.41	4,488	19,275	18.7	18.7	###
2012-Mar-01 Thu	8.48	###	8.4	###	58,655	246,351	###	###	0.0
2012-Feb-29 Wed	8.49	8.5	8.4	8.45			###	###	###
2012-Feb-28 Tue	###	###	###	###			75.4	75.4	0.0
2012-Feb-27 Mon	8.2	8.25	###	8.25	23,074	95,180	76.5	76.5	###
2012-Feb-24 Fri	###	8.2	###	8.2			66.9	66.9	0.6
2012-Feb-23 Thu	8	###	8	###			###	###	0.0
2012-Feb-22 Wed	###	8.2	###	###	105,547	432,742	###	###	0.0
2012-Feb-21 Tue	8.2	8.2	8	8			###	###	###
2012-Feb-20 Mon	8.21	8.21	8	###	61,842	501,229	###	###	0.0
2012-Feb-17 Fri	###	8.25	###	###	453,187	###	85.1	85.1	0.0
2012-Feb-16 Thu	###	###	###	7.8			85.7	85.7	0.6
2012-Feb-15 Wed	7.45	###	7.45	7.7			###	###	0.6
2012-Feb-14 Tue	###	7.74	7.22	7.24			21.7	21.7	0.5
2012-Feb-13 Mon	7.7	7.7	###	###			###	###	0.0
2012-Feb-10 Fri	7.8	7.8	7.8	7.8	0				0.6
2012-Feb-09 Thu	7.7	7.85	###	7.8			80.8	80.8	0.6
2012-Feb-08 Wed	###	7.7	###	7.7			69.5	69.5	0.6
2012-Feb-07 Tue	7.79	7.79	###	###	3,755	14,625	###	###	0.0
2012-Feb-06 Mon	7.84	7.84	###	7.79			###	###	###
2012-Feb-03 Fri	###	###	###	###			7.9	7.9	0.0
2012-Feb-02 Thu	7.4	7.56	7.4	7.47	18,770	###	75.9	75.9	###
2012-Feb-01 Wed	7.5	7.5	7.4	7.41	3,822	28,473	25.1	25.1	###
2012-Jan-31 Tue	###	7.5	###	7.41	6,654	24,952	###	###	###
2012-Jan-30 Mon	###	###	###	###	3,453	0	###	###	0.0
2012-Jan-27 Fri	7.5	7.5	7.21	7.25	27,558	202,689	###	###	0.5
2012-Jan-25 Wed	7.7	7.85	###	###			###	###	0.0
2012-Jan-24 Tue	7.71	7.71	###	###	4,488	###	###	###	0.0
2012-Jan-23 Mon	###	###	###	###	2,440	0	###	###	0.0
2012-Jan-20 Fri	7.55	7.72	7.55	###			###	###	0.0
2012-Jan-19 Thu	7.55	###	7.5	7.5			###	###	0.5
2012-Jan-18 Wed	7.53	###	7.53	7.55	4,545	###	71.3	71.3	###
2012-Jan-17 Tue	7.5	7.5	7.45	7.45			###	###	0.5
2012-Jan-16 Mon	7.55	###	7.41	7.41			###	###	###
2012-Jan-13 Fri	7.58	7.58	###	7.5			19.2	19.2	0.5
2012-Jan-12 Thu	###	###	###	###			7.6	7.6	0.0
2012-Jan-11 Wed	7.89	7.89	7.87	7.87			###	###	0.6
2012-Jan-10 Tue	8	8	7.89	###	143,051	1,136,540	###	###	0.0
2012-Jan-09 Mon	8	8	###	8	7,082	28,328	80.0	80.0	###
2012-Jan-06 Fri	8	8	8	8	0				###
2012-Jan-05 Thu	8	8	###	8	33,322	133,288	73.4	73.4	###
2012-Jan-04 Wed	7.86	8	7.86	8			###	###	###
2012-Jan-03 Tue	###	8	7.8	7.8	4,551	35,952	###	###	0.6
2011-Dec-30 Fri	###	8	###	###	1,587	6,348	###	###	0.0
2011-Dec-29 Thu	7.8	7.85	7.8	7.85	2,155	###	80.9	80.9	###
2011-Dec-28 Wed	7.8	7.8	###	7.71	25,984	###	###	###	###
2011-Dec-23 Fri	7.8	7.8	7.8	7.8			###	###	0.6
2011-Dec-22 Thu	7.85	7.85	7.8	7.8			29.7	29.7	0.6
2011-Dec-21 Wed	7.75	7.86	7.75	7.86			###	###	###
2011-Dec-20 Tue	###	###	7.8	7.8	202,954	791,520	###	###	0.6
2011-Dec-19 Mon	7.89	###	7.75	###			90.7	90.7	0.0
2011-Dec-16 Fri	###	###	###	###			9.1	9.1	0.0
2011-Dec-15 Thu	8	###	8	8	43,524	###	77.4	77.4	###
2011-Dec-14 Wed	###	###	8	8	23,341	###	###	###	###
2011-Dec-13 Tue	8	###	8	###	2,276	###	###	###	0.0
2011-Dec-12 Mon	8	###	###	8			###	###	###
2011-Dec-09 Fri	7.87	7.87	7.87	7.87			75.0	75.0	0.6
2011-Dec-08 Thu	8	8	7.8	8			###	###	###
2011-Dec-07 Wed	8	###	8	8			70.5	70.5	###
2011-Dec-06 Tue	8	8	###	8			79.6	79.6	###
2011-Dec-05 Mon	7.85	8	7.85	8			###	###	###
2011-Dec-02 Fri	7.8	7.85	7.8	7.8			64.4	64.4	0.6
2011-Dec-01 Thu	7.71	7.8	7.71	7.8	13,288	103,048	###	###	0.6
2011-Nov-30 Wed	7.46	7.54	7.42	7.54	12,025	89,947	76.8	76.8	0.5
2011-Nov-29 Tue	7.41	7.5	7.4	7.5			80.8	80.8	0.5
2011-Nov-28 Mon	###	###	###	7.5	9,054	0	###	###	0.5
2011-Nov-25 Fri	7.5	###	7.5	###			84.4	84.4	0.0
2011-Nov-24 Thu	7.5	7.54	7.4	7.5	34,420	###	###	###	0.5
2011-Nov-23 Wed	7.5	7.5	7.4	7.4			###	###	0.5
2011-Nov-22 Tue	7.5	7.55	7.41	7.55	6,072	###	75.3	75.3	###
2011-Nov-21 Mon	###	7.5	###	7.5	28,343	106,286	###	###	0.5
2011-Nov-18 Fri	###	###	###	###			31.9	31.9	0.0
2011-Nov-17 Thu	###	###	7.28	###			###	###	0.0
2011-Nov-16 Wed	###	###	7.25	###			81.7	81.7	0.0
2011-Nov-15 Tue	7.28	7.29	7.28	7.29			###	###	###
2011-Nov-14 Mon	7.25	7.4	7.25	7.4			87.9	87.9	0.5
2011-Nov-11 Fri	###	7.25	###	7.25			###	###	0.5
2011-Nov-10 Thu	###	7.24	###	7.23			###	###	###
2011-Nov-09 Wed	7.23	7.23	7.2	7.22	92,287	665,850	29.3	29.3	0.5
2011-Nov-08 Tue	7.2	7.21	###	7.21			68.4	68.4	###
2011-Nov-07 Mon	7.2	7.25	###	###	65,020	###	###	###	0.0
2011-Nov-04 Fri	7	7.2	7	###	71,484	###	###	###	0.0
2011-Nov-03 Thu	6.74	6.85	6.74	6.85			###	###	###
2011-Nov-02 Wed	6.82	6.82	6.82	6.82	49,445	###	68.4	68.4	0.5
2011-Nov-01 Tue	6.7	6.72	6.53	6.72			76.5	76.5	0.5
2011-Oct-31 Mon	6.56	6.73	6.56	6.73			88.5	88.5	###
2011-Oct-28 Fri	6.75	6.82	6.5	###	114,078	759,759	34.8	34.8	0.0
2011-Oct-27 Thu	6.77	6.82	6.76	6.76	3,320	22,542	18.4	18.4	0.5
2011-Oct-26 Wed	6.72	6.75	6.71	6.75	131,825	887,182	###	###	0.5
2011-Oct-25 Tue	6.52	6.72	6.52	6.72			91.7	91.7	0.5
2011-Oct-24 Mon	6.52	6.52	6.52	6.52	0				0.5
2011-Oct-21 Fri	6.5	6.52	6.5	6.52			73.9	73.9	0.5
2011-Oct-20 Thu	6.56	6.57	6.5	6.5	3,181	20,787	###	###	0.5
2011-Oct-19 Wed	6.56	6.56	6.5	6.5	51,559	336,680	26.7	26.7	0.5
2011-Oct-18 Tue	6.51	6.56	6.5	6.56			83.6	83.6	0.5
2011-Oct-17 Mon	6.56	6.71	6.5	6.56			###	###	0.5
2011-Oct-14 Fri	6.55	6.55	6.55	6.55	0				0.5
2011-Oct-13 Thu	6.48	6.55	6.45	6.55			###	###	0.5
2011-Oct-12 Wed	6.52	6.52	6.49	6.49			30.0	30.0	###
2011-Oct-11 Tue	6.52	6.52	6.52	6.52	182	1,186	###	###	0.5
2011-Oct-10 Mon	6.72	6.72	6.52	6.52	45	###	11.1	11.1	0.5
2011-Oct-07 Fri	6.74	6.74	6.49	6.7			###	###	0.5
2011-Oct-06 Thu	6.74	6.74	6.74	6.74	0				###
2011-Oct-05 Wed	6.73	6.74	6.73	6.74			71.7	71.7	###
2011-Oct-04 Tue	6.2	6.73	6	6.73	9,220	58,685	###	###	###
2011-Oct-03 Mon	###	6.74	###	###	4,350	14,659	85.1	85.1	0.0
2011-Sep-30 Fri	###	###	6.5	###	15,882	###	69.6	69.6	0.0
2011-Sep-29 Thu	###	###	6.86	###	38,920	###	11.4	11.4	0.0
2011-Sep-28 Wed	###	###	###	###			###	###	0.0
2011-Sep-27 Tue	###	###	###	###			67.7	67.7	0.0
2011-Sep-26 Mon	6.85	7	###	###	10,821	37,873	94.2	94.2	0.0
2011-Sep-23 Fri	###	###	6.8	6.8	9,281	31,555	###	###	0.5
2011-Sep-22 Thu	7	7	###	7	149,222	522,277	82.8	82.8	0.5
2011-Sep-21 Wed	7	###	7	###			78.2	78.2	0.0
2011-Sep-20 Tue	###	###	7	###			40.7	40.7	0.0
2011-Sep-19 Mon	7	7.2	7	###	109,729	779,075	###	###	0.0
2011-Sep-16 Fri	###	###	###	###			###	###	0.0
2011-Sep-15 Thu	6.75	###	6.75	###	6,873	###	###	###	0.0
2011-Sep-14 Wed	7	###	6.76	6.76			###	###	0.5
2011-Sep-13 Tue	###	###	6.84	###	14,245	###	85.3	85.3	0.0
2011-Sep-12 Mon	###	###	6.7	###	171,452	###	###	###	0.0
2011-Sep-09 Fri	###	###	7	###			###	###	0.0
2011-Sep-08 Thu	###	###	7	###			###	###	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###	72,377	0	###	###	0.0
2011-Sep-05 Mon	###	###	7	###			79.9	79.9	0.0
2011-Sep-02 Fri	###	###	7	###	387,185	1,355,147	86.5	86.5	0.0
2011-Sep-01 Thu	7.2	###	###	###	179,989	0	###	###	0.0
2011-Aug-31 Wed	7.26	###	7.26	7.26			###	###	0.5
2011-Aug-30 Tue	7.21	7.45	###	7.26			77.0	77.0	0.5
2011-Aug-29 Mon	###	###	###	7			72.9	72.9	0.5
2011-Aug-26 Fri	6.8	###	6.8	###	45,822	###	###	###	0.0
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	6.75	6.8	###	6.8			80.6	80.6	0.5
2011-Aug-23 Tue	6.78	6.78	6.75	6.78	372,954	###	60.0	60.0	0.5
2011-Aug-22 Mon	6.55	6.57	6.45	6.57	375,240	###	76.4	76.4	###
2011-Aug-19 Fri	###	6.55	###	6.4			79.1	79.1	0.5
2011-Aug-18 Thu	###	6.72	6.54	6.54			24.6	24.6	0.5
2011-Aug-17 Wed	###	###	6.52	###			###	###	0.0
2011-Aug-16 Tue	6.48	6.72	6.48	6.7	273,327	1,803,958	###	###	0.5
2011-Aug-15 Mon	###	6.46	###	6.46	155,954	###	###	###	###
2011-Aug-12 Fri	###	###	###	###			83.0	83.0	0.0
2011-Aug-11 Thu	###	###	###	###			57.0	57.0	0.0
2011-Aug-10 Wed	###	6.29	###	###			###	###	0.0
2011-Aug-09 Tue	###	###	5.25	5.7	53,253	139,789	80.5	80.5	0.4
2011-Aug-08 Mon	###	###	###	###			###	###	0.0
2011-Aug-05 Fri	5.8	5.8	5.48	5.55	175,577	990,254	23.5	23.5	###
2011-Aug-04 Thu	###	###	###	###			43.3	43.3	0.0
2011-Aug-03 Wed	###	###	###	6			###	###	0.4
2011-Aug-02 Tue	###	###	###	###			###	###	0.0
2011-Aug-01 Mon	###	###	###	###	104,949	0	###	###	0.0
2011-Jul-29 Fri	###	###	###	###	62,977	0	82.1	82.1	0.0
2011-Jul-28 Thu	###	###	###	###			20.6	20.6	0.0
2011-Jul-27 Wed	###	6.23	###	###			###	###	0.0
2011-Jul-26 Tue	###	6.44	###	###	18,741	60,346	64.2	64.2	0.0
2011-Jul-25 Mon	6.25	###	6.25	###			84.3	84.3	0.0
2011-Jul-22 Fri	###	6.25	###	6.25	15,683	###	###	###	###
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	###	###	###	###			###	###	0.0
2011-Jul-19 Tue	6.2	6.2	6.2	6.2	0				0.4
2011-Jul-18 Mon	6.2	6.2	###	6.2	36,147	112,055	###	###	0.4
2011-Jul-15 Fri	6.2	6.2	6.2	6.2	0				0.4
2011-Jul-14 Thu	###	###	6.2	6.2			###	###	0.4
2011-Jul-13 Wed	###	###	###	###	0				0.0
2011-Jul-12 Tue	###	###	###	###			84.8	84.8	0.0
2011-Jul-11 Mon	6.48	6.49	6.48	6.48	17,829	115,621	###	###	0.5
2011-Jul-08 Fri	6.27	6.45	6.27	6.45	9,545	###	###	###	###
2011-Jul-07 Thu	6.25	6.4	6.25	6.27			###	###	0.4
2011-Jul-06 Wed	6.22	6.22	6.22	6.22	0				0.4
2011-Jul-05 Tue	6.22	6.22	6.22	6.22	0				0.4
2011-Jul-04 Mon	6.23	6.23	6.22	6.22	597,448	###	31.7	31.7	0.4
2011-Jul-01 Fri	6.22	6.22	6.22	6.22			67.0	67.0	0.4
2011-Jun-30 Thu	###	###	###	###			###	###	0.0
2011-Jun-29 Wed	6	###	6	###			###	###	0.0
2011-Jun-28 Tue	###	###	###	6	82,526	0	###	###	0.4
2011-Jun-27 Mon	###	###	###	###	114,473	0	###	###	0.0
2011-Jun-24 Fri	6.2	6.2	###	###	2,340	7,254	###	###	0.0
2011-Jun-23 Thu	6.2	6.2	6.2	6.2			###	###	0.4
2011-Jun-22 Wed	###	###	###	###	8,551	0	67.9	67.9	0.0
2011-Jun-21 Tue	###	6.4	###	###			71.0	71.0	0.0
2011-Jun-20 Mon	###	###	###	###			###	###	0.0
2011-Jun-17 Fri	6.2	6.4	6.2	6.4	2,824	###	88.2	88.2	0.5
2011-Jun-16 Thu	6.5	###	6.2	6.2	12,926	40,070	12.3	12.3	0.4
2011-Jun-15 Wed	###	6.5	###	6.5			###	###	0.5
2011-Jun-14 Tue	###	6.4	###	6.4			###	###	0.5
2011-Jun-10 Fri	6.2	6.2	6.2	6.2			73.9	73.9	0.4
2011-Jun-09 Thu	6.24	6.25	6.24	6.25			###	###	###
2011-Jun-08 Wed	###	6.2	###	6.2			###	###	0.4
2011-Jun-07 Tue	6.2	6.2	###	###	9,787	###	###	###	0.0
2011-Jun-06 Mon	###	###	###	6.2			19.7	19.7	0.4
2011-Jun-03 Fri	###	6.4	###	###			73.8	73.8	0.0
2011-Jun-02 Thu	6.28	6.42	6.28	###			###	###	0.0
2011-Jun-01 Wed	6.25	6.25	6.2	6.25			74.7	74.7	###
2011-May-31 Tue	6.2	6.2	6.2	6.2	59,044	366,072	###	###	0.4
2011-May-30 Mon	6.21	6.21	6.2	6.2			35.3	35.3	0.4
2011-May-27 Fri	6.21	6.21	6.21	6.21	2	###	###	###	###
2011-May-26 Thu	6.2	6.2	6.2	6.2	1	6	###	###	0.4
2011-May-25 Wed	6.2	6.2	6.2	6.2	5,083	###	82.4	82.4	0.4
2011-May-24 Tue	6.2	6.2	6.2	6.2	1	6	72.9	72.9	0.4
2011-May-23 Mon	###	###	6.26	###	488	1,527	###	###	0.0
2011-May-20 Fri	6.25	6.41	6.25	6.25	11,385	###	###	###	###
2011-May-19 Thu	###	###	6.25	6.25			###	###	###
2011-May-18 Wed	6.25	###	6.25	###	6,328	19,775	75.1	75.1	0.0
2011-May-17 Tue	###	###	6.25	###	3,387	10,584	74.9	74.9	0.0
2011-May-16 Mon	6.25	###	6.25	###	40	125	84.2	84.2	0.0
2011-May-13 Fri	6.25	6.4	6.25	###	2,350	###	85.1	85.1	0.0
2011-May-12 Thu	6.42	6.42	6.42	6.42	1,187	7,620	75.6	75.6	0.5
2011-May-11 Wed	6.25	6.42	6.24	6.42			87.0	87.0	0.5
2011-May-10 Tue	6.2	6.26	6.2	6.26			###	###	0.4
2011-May-09 Mon	6.21	6.21	###	6.2	16,574	###	31.0	31.0	0.4
2011-May-06 Fri	###	6.21	###	6.2			67.7	67.7	0.4
2011-May-05 Thu	6.29	###	###	###	14,341	0	###	###	0.0
2011-May-04 Wed	###	###	6.26	6.26	22,973	###	31.7	31.7	0.4
2011-May-03 Tue	###	###	6.28	6.28	17,477	54,877	###	###	0.4
2011-May-02 Mon	6.43	6.43	###	###	4,843	15,570	32.2	32.2	0.0
2011-Apr-29 Fri	6.4	6.4	6.4	6.4	0				0.5
2011-Apr-28 Thu	6.42	6.47	###	6.4	76,375	247,073	44.3	44.3	0.5
2011-Apr-27 Wed	###	###	###	###	3,223	0	###	###	0.0
2011-Apr-21 Thu	###	6.41	###	###			30.2	30.2	0.0
2011-Apr-20 Wed	6.4	6.4	###	###			###	###	0.0
2011-Apr-19 Tue	6.4	6.4	6.4	6.4	0				0.5
2011-Apr-18 Mon	###	6.4	###	6.4	11,042	###	84.9	84.9	0.5
2011-Apr-15 Fri	###	###	###	###			###	###	0.0
2011-Apr-14 Thu	###	###	###	###			###	###	0.0
2011-Apr-13 Wed	6.4	6.4	###	6.4			65.5	65.5	0.5
2011-Apr-12 Tue	6.4	6.4	###	###			50.6	50.6	0.0
2011-Apr-11 Mon	6.4	6.4	###	6.4	55,182	176,582	70.9	70.9	0.5
2011-Apr-08 Fri	6.4	6.4	###	6.4	123,248	###	63.6	63.6	0.5
2011-Apr-07 Thu	###	###	6.27	6.27	2,978	###	24.8	24.8	0.4
2011-Apr-06 Wed	###	###	6.27	6.27	64,825	203,226	###	###	0.4
2011-Apr-05 Tue	###	###	6.27	###	14,850	46,554	###	###	0.0
2011-Apr-04 Mon	###	6.4	###	###	18,420	58,944	67.7	67.7	0.0
2011-Apr-01 Fri	6.4	6.4	###	###	190,687	###	22.1	22.1	0.0
2011-Mar-31 Thu	6.26	###	###	6.2			23.2	23.2	0.4
2011-Mar-30 Wed	6.4	6.4	6.2	6.25	17,686	111,421	###	###	###
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	###	0				0.0
2011-Mar-25 Fri	###	6.4	###	###			###	###	0.0
2011-Mar-24 Thu	6.4	6.4	###	6.4			###	###	0.5
2011-Mar-23 Wed	6.27	###	6.27	###	67,289	210,951	73.9	73.9	0.0
2011-Mar-22 Tue	6.23	###	6.23	###			###	###	0.0
2011-Mar-21 Mon	6.5	6.51	###	6.29	86,857	###	###	###	###
2011-Mar-18 Fri	6.4	6.47	6.4	6.47	3,154	###	58.9	58.9	0.5
2011-Mar-17 Thu	6.45	6.45	6.45	6.45			###	###	###
2011-Mar-16 Wed	6.4	6.5	###	6.45	25,256	82,082	47.5	47.5	###
2011-Mar-15 Tue	6.5	6.5	6.4	6.4	94,259	607,970	58.7	58.7	0.5
2011-Mar-14 Mon	###	###	6.4	###	126,725	405,520	78.2	78.2	0.0
2011-Mar-11 Fri	6.45	###	###	###	10,377	0	84.2	84.2	0.0
2011-Mar-10 Thu	6.43	6.43	6.4	6.4			###	###	0.5
2011-Mar-09 Wed	6.5	6.56	6.5	6.5	104,072	###	###	###	0.5
2011-Mar-08 Tue	6.5	6.5	6.5	6.5	0				0.5
2011-Mar-07 Mon	###	###	6.5	6.5	99,050	###	21.6	21.6	0.5
2011-Mar-04 Fri	###	###	###	###	25,443	0	###	###	0.0
2011-Mar-03 Thu	###	6.42	###	6.42			76.9	76.9	0.5
2011-Mar-02 Wed	###	###	###	###	266,647	0	85.5	85.5	0.0
2011-Mar-01 Tue	6.28	###	6.28	6.28			###	###	0.4
2011-Feb-28 Mon	###	###	6.27	6.27	3,724	11,674	30.2	30.2	0.4
2011-Feb-25 Fri	6.24	###	6.24	6.27			64.5	64.5	0.4
2011-Feb-24 Thu	###	###	###	###	0				0.0
2011-Feb-23 Wed	###	###	###	###			16.2	16.2	0.0
2011-Feb-22 Tue	###	###	###	###			53.6	53.6	0.0
2011-Feb-21 Mon	###	###	###	###	23,188	0	77.2	77.2	0.0
2011-Feb-18 Fri	###	###	###	###	10,349	0	32.3	32.3	0.0
2011-Feb-17 Thu	###	6.4	###	###			###	###	0.0
2011-Feb-16 Wed	6.26	###	6.26	###	2,924	9,152	###	###	0.0
2011-Feb-15 Tue	6.2	6.27	6.2	6.26	5,175	###	77.5	77.5	0.4
2011-Feb-14 Mon	###	6.2	###	###	12,879	39,924	###	###	0.0
2011-Feb-11 Fri	###	6.2	###	###			###	###	0.0
2011-Feb-10 Thu	###	###	###	###	7,275	0	70.5	70.5	0.0
2011-Feb-09 Wed	###	###	###	###			###	###	0.0
2011-Feb-08 Tue	###	6.28	###	###			75.8	75.8	0.0
2011-Feb-07 Mon	###	###	###	###			###	###	0.0
2011-Feb-04 Fri	###	6.24	###	6.23	3,328	10,383	###	###	0.4
2011-Feb-03 Thu	###	###	###	###	22,651	0	###	###	0.0
2011-Feb-02 Wed	###	###	###	###			###	###	0.0
2011-Feb-01 Tue	###	6.23	###	6.23	8,756	27,274	89.7	89.7	0.4
2011-Jan-31 Mon	###	###	5.88	###	27,746	81,573	20.9	20.9	0.0
2011-Jan-28 Fri	###	###	###	###	10,740	0	27.7	27.7	0.0
2011-Jan-27 Thu	###	###	6	###			23.0	23.0	0.0
2011-Jan-25 Tue	###	6.29	###	###			27.9	27.9	0.0
2011-Jan-24 Mon	6.2	6.22	###	###			###	###	0.0
2011-Jan-21 Fri	6.2	6.2	6.2	6.2	479	###	78.4	78.4	0.4
2011-Jan-20 Thu	6.24	6.25	###	###			28.7	28.7	0.0
2011-Jan-19 Wed	###	###	###	###			85.6	85.6	0.0
2011-Jan-18 Tue	###	6.2	###	###	262,077	###	66.0	66.0	0.0
2011-Jan-17 Mon	###	###	###	###	0				0.0
2011-Jan-14 Fri	###	###	5.88	###			74.1	74.1	0.0
2011-Jan-13 Thu	###	###	###	###	234,085	0	###	###	0.0
2011-Jan-12 Wed	6.29	6.29	###	###			###	###	0.0
2011-Jan-11 Tue	###	6.2	###	6.2	8,052	###	###	###	0.4
2011-Jan-10 Mon	###	###	###	###	4,481	0	###	###	0.0
2011-Jan-07 Fri	6.24	6.24	6.2	6.2	15,579	###	###	###	0.4
2011-Jan-06 Thu	###	###	6.24	6.24			###	###	0.4
2011-Jan-05 Wed	###	###	6.27	6.27	6,580	20,628	###	###	0.4
2011-Jan-04 Tue	6.25	6.28	6.25	6.27			67.0	67.0	0.4
2010-Dec-31 Fri	6.2	6.27	###	6.27			###	###	0.4
2010-Dec-30 Thu	6.29	6.29	###	###	9,148	28,770	15.9	15.9	0.0
2010-Dec-29 Wed	###	###	6.25	###			22.6	22.6	0.0
2010-Dec-24 Fri	###	###	###	###	1,881	0	###	###	0.0
2010-Dec-23 Thu	###	###	###	###	6,452	0	###	###	0.0
2010-Dec-22 Wed	###	6.55	###	###			###	###	0.0
2010-Dec-21 Tue	6.55	###	6.4	6.4	47,246	151,187	###	###	0.5
2010-Dec-20 Mon	6.5	6.51	6.5	6.5			###	###	0.5
2010-Dec-17 Fri	6.55	6.55	6.5	6.5	99,671	650,353	27.2	27.2	0.5
2010-Dec-16 Thu	6.48	###	6.44	6.48	47,758	153,780	62.3	62.3	0.5
2010-Dec-15 Wed	6.4	6.45	###	###	251,353	###	###	###	0.0
2010-Dec-14 Tue	6.4	6.4	###	###	1,350	4,320	###	###	0.0
2010-Dec-13 Mon	6.45	6.45	###	###			###	###	0.0
2010-Dec-10 Fri	6.4	6.48	6.4	6.45			78.5	78.5	###
2010-Dec-09 Thu	6.44	6.51	6.43	6.48			###	###	0.5
2010-Dec-08 Wed	6.24	###	6.24	###	8,453	26,373	83.0	83.0	0.0
2010-Dec-07 Tue	###	6.21	###	6.2	16,645	51,682	###	###	0.4
2010-Dec-06 Mon	###	###	6.2	6.21			###	###	###
2010-Dec-03 Fri	6.21	6.29	6.2	6.29	57,387	358,381	###	###	###
2010-Dec-02 Thu	###	6.2	###	6.2	25,958	###	###	###	0.4
2010-Dec-01 Wed	###	6.2	###	6.2	12,187	37,779	###	###	0.4
2010-Nov-30 Tue	###	###	###	###			78.5	78.5	0.0
2010-Nov-29 Mon	###	###	###	###	3,758	0	74.1	74.1	0.0
2010-Nov-26 Fri	6	6.2	6	###	16,088	###	85.6	85.6	0.0
2010-Nov-25 Thu	5.85	###	5.85	###			90.4	90.4	0.0
2010-Nov-24 Wed	###	###	###	###	0				0.0
2010-Nov-23 Tue	###	###	###	###			79.0	79.0	0.0
2010-Nov-22 Mon	6	###	6	6	73,979	###	###	###	0.4
2010-Nov-19 Fri	###	###	###	###	0				0.0
2010-Nov-18 Thu	###	###	6	###			69.1	69.1	0.0
2010-Nov-17 Wed	###	###	6	###			###	###	0.0
2010-Nov-16 Tue	6	###	###	###			74.1	74.1	0.0
2010-Nov-15 Mon	###	###	###	###	102,921	0	###	###	0.0
2010-Nov-12 Fri	###	###	###	###			###	###	0.0
2010-Nov-11 Thu	###	###	###	###			67.4	67.4	0.0
2010-Nov-10 Wed	6	6	###	###	4,973	###	27.1	27.1	0.0
2010-Nov-09 Tue	###	###	###	###	5,040	0	35.4	35.4	0.0
2010-Nov-08 Mon	###	6	###	6			81.4	81.4	0.4
2010-Nov-05 Fri	###	###	5.88	###			###	###	0.0
2010-Nov-04 Thu	###	###	###	###	105,144	0	###	###	0.0
2010-Nov-03 Wed	###	###	5.5	###	9,682	26,625	67.1	67.1	0.0
2010-Nov-02 Tue	###	###	5.59	###	52,173	145,823	###	###	0.0
2010-Nov-01 Mon	###	###	5.5	5.52	8,152	###	11.8	11.8	0.4
2010-Oct-29 Fri	###	5.74	###	5.7	88,871	255,059	###	###	0.4
2010-Oct-28 Thu	###	5.81	5.55	5.74	15,389	###	82.9	82.9	0.4
2010-Oct-27 Wed	5.56	5.56	5.55	5.55			###	###	###
2010-Oct-26 Tue	5.52	5.53	5.51	5.53	10,228	56,458	###	###	###
2010-Oct-25 Mon	5.51	5.53	5.51	5.53	2,076	11,459	60.3	60.3	###
2010-Oct-22 Fri	5.53	5.59	5.53	5.59	1,727	###	###	###	###
2010-Oct-21 Thu	5.51	5.51	5.49	5.5	26,957	###	35.1	35.1	0.4
2010-Oct-20 Wed	###	5.5	###	5.5	15,080	41,470	###	###	0.4
2010-Oct-19 Tue	###	###	###	5.26	33,840	0	23.6	23.6	0.4
2010-Oct-18 Mon	5.52	5.52	###	###			###	###	0.0
2010-Oct-15 Fri	5.56	5.56	5.54	5.54			###	###	0.4
2010-Oct-14 Thu	5.81	5.81	5.56	5.57			###	###	0.4
2010-Oct-13 Wed	5.75	5.75	###	###			###	###	0.0
2010-Oct-12 Tue	5.75	5.75	5.75	5.75			###	###	###
2010-Oct-11 Mon	5.85	5.85	5.81	5.81			30.0	30.0	###
2010-Oct-08 Fri	5.84	5.85	5.82	5.85	12,352	72,073	63.5	63.5	0.4
2010-Oct-07 Thu	5.84	5.84	5.84	5.84	2,877	###	65.8	65.8	0.4
2010-Oct-06 Wed	5.83	5.83	5.79	5.8			###	###	0.4
2010-Oct-05 Tue	5.75	5.83	5.75	5.8	15,755	91,221	75.5	75.5	0.4
2010-Oct-04 Mon	###	###	###	###	0				0.0
2010-Oct-01 Fri	###	###	###	###	4,457	0	###	###	0.0
2010-Sep-30 Thu	6	6	###	###	63,021	###	###	###	0.0
2010-Sep-29 Wed	###	###	6	###	9,848	29,544	38.1	38.1	0.0
2010-Sep-28 Tue	###	###	###	###			18.6	18.6	0.0
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	###	6	5.89	###			###	###	0.0
2010-Sep-23 Thu	5.8	5.84	###	5.83	1,116,371	###	###	###	###
2010-Sep-22 Wed	5.7	5.8	5.7	5.8			###	###	0.4
2010-Sep-21 Tue	###	###	###	###			84.5	84.5	0.0
2010-Sep-20 Mon	5.51	5.59	5.51	5.59	13,256	73,570	81.1	81.1	###
2010-Sep-17 Fri	5.4	5.5	5.4	5.5	3,749	###	76.5	76.5	0.4
2010-Sep-16 Thu	5.41	5.44	5.41	5.44			###	###	0.4
2010-Sep-15 Wed	###	5.44	###	5.41	67,853	###	72.9	72.9	###
2010-Sep-14 Tue	###	5.45	###	5.4			###	###	0.4
2010-Sep-13 Mon	5.41	5.41	5.41	5.41	3,888	###	###	###	###
2010-Sep-10 Fri	5.4	5.4	5.4	5.4	0				0.4
2010-Sep-09 Thu	5.4	5.42	###	5.4			###	###	0.4
2010-Sep-08 Wed	###	###	###	###	785	0	###	###	0.0
2010-Sep-07 Tue	###	5.41	###	5.4	18,148	###	79.9	79.9	0.4
2010-Sep-06 Mon	###	5.4	###	5.4			74.5	74.5	0.4
2010-Sep-03 Fri	5.4	5.4	###	###	4,252	11,480	18.5	18.5	0.0
2010-Sep-02 Thu	5.4	5.42	###	5.4	23,449	63,546	71.8	71.8	0.4
2010-Sep-01 Wed	###	###	###	###	113,624	0	19.8	19.8	0.0
2010-Aug-31 Tue	###	###	###	###			71.5	71.5	0.0
2010-Aug-30 Mon	5.4	5.4	5.4	5.4			###	###	0.4
2010-Aug-27 Fri	###	5.4	###	5.4	2,870	7,749	###	###	0.4
2010-Aug-26 Thu	###	###	###	###			67.5	67.5	0.0
2010-Aug-25 Wed	###	###	###	###	5,580	0	###	###	0.0
2010-Aug-24 Tue	###	5.4	###	###			###	###	0.0
2010-Aug-23 Mon	5.55	5.55	5.5	5.52			###	###	0.4
2010-Aug-20 Fri	5.55	5.55	5.5	5.54	6,858	###	###	###	0.4
2010-Aug-19 Thu	5.55	###	5.52	###	5,854	16,157	###	###	0.0
2010-Aug-18 Wed	5.5	5.56	5.49	5.49	71,482	###	35.7	35.7	0.4
2010-Aug-17 Tue	5.5	5.5	5.5	5.5			###	###	0.4
2010-Aug-16 Mon	5.48	5.5	5.48	5.48	4,720	###	###	###	###
2010-Aug-13 Fri	5.44	5.48	5.44	5.48	6,026	###	61.0	61.0	###
2010-Aug-12 Thu	5.47	5.48	5.4	5.44	17,124	93,154	###	###	0.4
2010-Aug-11 Wed	5.44	5.48	5.42	5.48			###	###	###
2010-Aug-10 Tue	5.41	5.42	5.4	5.42	3,350	18,123	###	###	0.4
2010-Aug-09 Mon	5.41	5.41	5.41	5.41			61.3	61.3	###
2010-Aug-06 Fri	5.4	5.42	5.4	5.42			###	###	0.4
2010-Aug-05 Thu	5.45	5.45	5.4	5.4			###	###	0.4
2010-Aug-04 Wed	5.47	5.47	5.4	5.4			###	###	0.4
2010-Aug-03 Tue	5.49	5.49	5.48	5.48			###	###	###
2010-Aug-02 Mon	5.49	5.49	5.46	5.49	1,027	5,622	###	###	0.4
2010-Jul-30 Fri	5.48	5.49	5.46	5.46	15,855	###	###	###	###
2010-Jul-29 Thu	5.43	5.46	5.43	5.45			###	###	###
2010-Jul-28 Wed	5.43	5.45	5.43	5.44	5,379	###	###	###	0.4
2010-Jul-27 Tue	###	5.4	###	5.4			74.9	74.9	0.4
2010-Jul-26 Mon	5.46	5.47	5.4	5.41			24.5	24.5	###
2010-Jul-23 Fri	5.47	5.47	5.41	5.41			21.1	21.1	###
2010-Jul-22 Thu	5.49	5.49	5.47	5.47			30.5	30.5	###
2010-Jul-21 Wed	###	5.48	###	5.48			###	###	###
2010-Jul-20 Tue	5.4	5.42	5.4	5.42			###	###	0.4
2010-Jul-19 Mon	5.4	5.4	5.4	5.4			###	###	0.4
2010-Jul-16 Fri	###	###	###	###	124,042	0	77.4	77.4	0.0
2010-Jul-15 Thu	###	###	5.26	###	84,122	221,240	74.7	74.7	0.0
2010-Jul-14 Wed	###	###	###	###			64.7	64.7	0.0
2010-Jul-13 Tue	###	###	###	###			28.2	28.2	0.0
2010-Jul-12 Mon	###	###	###	###			###	###	0.0
2010-Jul-09 Fri	###	###	5.25	###	6,658	17,477	24.1	24.1	0.0
2010-Jul-08 Thu	###	###	###	###	16,641	0	###	###	0.0
2010-Jul-07 Wed	###	5.4	###	###	4,577	12,357	79.1	79.1	0.0
2010-Jul-06 Tue	5.45	5.45	5.45	5.45	0				###
2010-Jul-05 Mon	5.45	5.45	5.45	5.45			74.6	74.6	###
2010-Jul-02 Fri	###	5.46	5.29	5.46			###	###	###
2010-Jul-01 Thu	###	###	5.26	5.28			###	###	0.4
2010-Jun-30 Wed	5.25	5.26	5.23	5.23	25,473	###	30.2	30.2	###
2010-Jun-29 Tue	###	###	5.29	###	2,748	###	###	###	0.0
2010-Jun-28 Mon	###	###	5.29	###			80.7	80.7	0.0
2010-Jun-25 Fri	###	5.43	###	###			24.8	24.8	0.0
2010-Jun-24 Thu	5.4	5.42	5.4	5.42			79.1	79.1	0.4
2010-Jun-23 Wed	5.4	5.4	5.4	5.4			###	###	0.4
2010-Jun-22 Tue	5.4	5.4	###	5.4	18,353	49,553	76.8	76.8	0.4
2010-Jun-21 Mon	###	5.48	###	5.41			73.8	73.8	###
2010-Jun-18 Fri	5.23	5.49	5.23	5.4	9,581	51,354	###	###	0.4
2010-Jun-17 Thu	5.4	5.49	###	###	63,077	173,146	###	###	0.0
2010-Jun-16 Wed	###	###	5.29	###	42,857	113,356	68.7	68.7	0.0
2010-Jun-15 Tue	###	###	###	###	153,689	0	###	###	0.0
2010-Jun-11 Fri	###	###	###	###	6,950	0	71.0	71.0	0.0
2010-Jun-10 Thu	###	5.5	5.26	###			###	###	0.0
2010-Jun-09 Wed	###	###	###	###	166,628	0	###	###	0.0
2010-Jun-08 Tue	###	###	###	###			###	###	0.0
2010-Jun-07 Mon	###	###	###	###			###	###	0.0
2010-Jun-04 Fri	5.42	5.44	5.4	5.4	14,242	###	###	###	0.4
2010-Jun-03 Thu	5.42	5.42	###	###			###	###	0.0
2010-Jun-02 Wed	###	5.5	###	5.4			78.9	78.9	0.4
2010-Jun-01 Tue	5.5	5.5	5.43	5.44			28.1	28.1	0.4
2010-May-31 Mon	5.4	5.48	###	5.48	3,141	###	79.6	79.6	###
2010-May-28 Fri	###	###	5.49	5.5	86,646	237,843	###	###	0.4
2010-May-27 Thu	###	5.5	5.26	5.5			###	###	0.4
2010-May-26 Wed	###	###	###	###	11,644	0	39.9	39.9	0.0
2010-May-25 Tue	###	###	5.25	###			###	###	0.0
2010-May-24 Mon	###	5.47	###	###	114,947	314,380	66.0	66.0	0.0
2010-May-21 Fri	5.21	5.43	5.21	5.43			79.5	79.5	0.4
2010-May-20 Thu	5.21	5.26	5.21	5.21			84.0	84.0	0.4
2010-May-19 Wed	5.25	###	###	5.26			82.1	82.1	0.4
2010-May-18 Tue	5.25	5.26	###	5.26			81.7	81.7	0.4
2010-May-17 Mon	5.26	5.26	5.26	5.26	279	###	###	###	0.4
2010-May-14 Fri	5.26	###	5.24	###			72.2	72.2	0.0
2010-May-13 Thu	###	###	###	###	14,320	0	###	###	0.0
2010-May-12 Wed	###	5.2	###	5.2	6,427	###	###	###	###
2010-May-11 Tue	5.2	5.2	###	###			50.1	50.1	0.0
2010-May-10 Mon	###	5.21	###	###			###	###	0.0
2010-May-07 Fri	###	5.2	###	###			###	###	0.0
2010-May-06 Thu	5.28	5.29	###	5.22			37.1	37.1	0.4
2010-May-05 Wed	###	5.5	###	5.47	36,285	99,783	###	###	###
2010-May-04 Tue	5.5	5.55	###	5.5	111,779	310,186	###	###	0.4
2010-May-03 Mon	5.41	5.5	###	5.5			85.2	85.2	0.4
2010-Apr-30 Fri	5.55	5.56	###	5.4			18.8	18.8	0.4
2010-Apr-29 Thu	###	###	5.55	5.55			###	###	###
2010-Apr-28 Wed	###	###	5.56	5.58	27,125	###	31.9	31.9	0.4
2010-Apr-27 Tue	###	###	5.58	5.58			###	###	0.4
2010-Apr-23 Fri	###	5.75	5.55	###			###	###	0.0
2010-Apr-22 Thu	5.7	5.75	###	###	208,085	598,244	37.4	37.4	0.0
2010-Apr-21 Wed	5.55	###	5.51	###	94,354	259,945	72.1	72.1	0.0
2010-Apr-20 Tue	5.45	###	5.45	5.55			81.9	81.9	###
2010-Apr-19 Mon	5.5	5.51	###	5.4			24.2	24.2	0.4
2010-Apr-16 Fri	5.45	5.51	5.45	5.51	26,076	###	###	###	###
2010-Apr-15 Thu	5.4	5.43	###	5.43			###	###	0.4
2010-Apr-14 Wed	###	5.41	###	5.4	24,151	65,328	75.3	75.3	0.4
2010-Apr-13 Tue	5.46	5.47	###	###	75,229	205,751	24.9	24.9	0.0
2010-Apr-12 Mon	5.46	5.51	5.46	5.46	35,477	###	67.6	67.6	###
2010-Apr-09 Fri	###	5.7	5.46	5.46	14,948	###	9.4	9.4	###
2010-Apr-08 Thu	5.7	5.7	5.59	5.59	7,089	###	###	###	###
2010-Apr-07 Wed	5.53	5.8	5.53	5.7			###	###	0.4
2010-Apr-06 Tue	5.5	5.52	5.5	5.52			###	###	0.4
2010-Apr-01 Thu	###	5.46	###	5.43			###	###	0.4
2010-Mar-31 Wed	5.4	5.41	###	###			###	###	0.0
2010-Mar-30 Tue	###	5.4	###	5.4	59,945	161,851	80.6	80.6	0.4
2010-Mar-29 Mon	###	5.4	###	###	13,727	###			0.0
2010-Mar-26 Fri	###	5.42	###	###	29,459	###	72.3	72.3	0.0
2010-Mar-25 Thu	5.48	5.48	###	###	15,223	###	16.0	16.0	0.0
2010-Mar-24 Wed	5.48	5.52	###	5.41			26.0	26.0	###
2010-Mar-23 Tue	5.55	5.55	5.48	5.48	97,658	538,583	###	###	###
2010-Mar-22 Mon	5.5	5.53	5.48	5.48	50,781	279,549	36.3	36.3	###
2010-Mar-19 Fri	###	5.5	###	5.5			88.9	88.9	0.4
2010-Mar-18 Thu	###	###	5.28	5.28	696,823	###	31.3	31.3	0.4
2010-Mar-17 Wed	###	###	###	###			92.2	92.2	0.0
2010-Mar-16 Tue	###	###	###	###	32,373	0	84.5	84.5	0.0
2010-Mar-15 Mon	###	###	###	###	21,755	0	###	###	0.0
2010-Mar-12 Fri	5.4	5.4	###	###	28,388	76,647	###	###	0.0
2010-Mar-11 Thu	5.44	5.44	###	###			27.8	27.8	0.0
2010-Mar-10 Wed	5.5	5.5	5.41	5.41	46,978	###	20.9	20.9	###
2010-Mar-09 Tue	5.5	5.5	5.47	5.49	102,126	###	31.6	31.6	0.4
2010-Mar-08 Mon	5.5	5.58	5.45	5.49			32.0	32.0	0.4
2010-Mar-05 Fri	5.5	5.5	###	###	438,388	###	###	###	0.0
2010-Mar-04 Thu	5.55	5.55	5.44	5.47	434,375	###	###	###	###
2010-Mar-03 Wed	5.5	5.5	5.4	5.46	15,475	###	###	###	###
2010-Mar-02 Tue	5.4	5.5	###	5.5			85.1	85.1	0.4
2010-Mar-01 Mon	###	###	###	###	82,644	0	###	###	0.0
2010-Feb-26 Fri	5.2	5.2	###	###	379,657	###	###	###	0.0
2010-Feb-25 Thu	###	###	5.29	5.29			46.3	46.3	0.4
2010-Feb-24 Wed	5.26	###	5.2	5.29			75.1	75.1	0.4
2010-Feb-23 Tue	###	###	###	###	469,555	0	###	###	0.0
2010-Feb-22 Mon	###	###	###	###			###	###	0.0
2010-Feb-19 Fri	###	###	###	###			###	###	0.0
2010-Feb-18 Thu	###	###	###	###	332,029	0	###	###	0.0
2010-Feb-17 Wed	###	###	###	###			72.9	72.9	0.0
2010-Feb-16 Tue	###	###	5	###	24,089	60,222	77.3	77.3	0.0
2010-Feb-15 Mon	###	###	###	###	725	0	###	###	0.0
2010-Feb-12 Fri	###	###	###	###			###	###	0.0
2010-Feb-11 Thu	###	###	###	###			61.1	61.1	0.0
2010-Feb-10 Wed	###	5	###	5	100,821	252,052	###	###	0.4
2010-Feb-09 Tue	###	###	###	###	209,958	0	83.0	83.0	0.0
2010-Feb-08 Mon	###	###	###	###			24.0	24.0	0.0
2010-Feb-05 Fri	###	###	###	###	26,253	0	72.3	72.3	0.0
2010-Feb-04 Thu	###	###	###	###	145,453	0	###	###	0.0
2010-Feb-03 Wed	###	5.2	###	###			33.0	33.0	0.0
2010-Feb-02 Tue	5.2	5.24	###	###	65,776	###	24.1	24.1	0.0
2010-Feb-01 Mon	5.23	5.24	5.2	5.21			###	###	0.4
2010-Jan-29 Fri	5.25	5.25	5.24	5.24			###	###	0.4
2010-Jan-28 Thu	###	###	5.27	5.28			###	###	0.4
2010-Jan-27 Wed	5.25	###	5.24	5.26			83.5	83.5	0.4
2010-Jan-25 Mon	5.2	5.24	5.2	5.24	2,080	10,857	67.0	67.0	0.4
2010-Jan-22 Fri	5.25	5.26	5.2	5.22			###	###	0.4
2010-Jan-21 Thu	5.24	###	5.24	5.28			###	###	0.4
2010-Jan-20 Wed	5.23	5.24	5.23	5.24			###	###	0.4
2010-Jan-19 Tue	5.2	5.23	5.2	5.21	20,827	###	###	###	0.4
2010-Jan-18 Mon	5.22	5.24	5.2	5.23			67.8	67.8	###
2010-Jan-15 Fri	5.2	5.27	###	5.2	17,820	46,955	###	###	###
2010-Jan-14 Thu	5.29	5.29	5.2	5.21	10,383	54,458	20.8	20.8	0.4
2010-Jan-13 Wed	###	###	5.26	5.26			27.6	27.6	0.4
2010-Jan-12 Tue	5.22	5.25	5.2	5.25	132,024	689,825	###	###	0.4
2010-Jan-11 Mon	5.2	5.25	5.2	5.2			###	###	###
2010-Jan-08 Fri	###	###	###	###			###	###	0.0
2010-Jan-07 Thu	###	###	###	###			###	###	0.0
2010-Jan-06 Wed	5.2	5.2	###	###	28,642	###	24.3	24.3	0.0
2010-Jan-05 Tue	###	5.5	###	5.25			###	###	0.4
2010-Jan-04 Mon	5.4	5.5	###	###			26.6	26.6	0.0
2009-Dec-31 Thu	5.25	5.49	5.25	5.4			###	###	0.4
2009-Dec-30 Wed	###	5.25	###	5.25	181,858	477,377	87.7	87.7	0.4
2009-Dec-29 Tue	###	###	5	###	28,573	###	###	###	0.0
2009-Dec-24 Thu	###	###	###	###	3,384	0	64.4	64.4	0.0
2009-Dec-23 Wed	5	5	5	5			62.4	62.4	0.4
2009-Dec-22 Tue	###	###	5	5			###	###	0.4
2009-Dec-21 Mon	###	###	###	###			###	###	0.0
2009-Dec-18 Fri	###	###	###	###			###	###	0.0
2009-Dec-17 Thu	4.84	4.84	4.84	4.84			###	###	0.3
2009-Dec-16 Wed	4.87	###	4.8	4.84			###	###	0.3
2009-Dec-15 Tue	###	###	###	###	74,143	0	68.7	68.7	0.0
2009-Dec-14 Mon	4.75	5	4.75	###	63,656	310,323	###	###	0.0
2009-Dec-11 Fri	4.75	4.83	4.75	4.8	7,446	###	###	###	0.3
2009-Dec-10 Thu	###	4.75	###	4.75	2,881	6,842	90.2	90.2	###
2009-Dec-09 Wed	###	4.75	###	4.75			80.7	80.7	###
2009-Dec-08 Tue	4.81	4.84	4.72	4.72	15,781	###	###	###	0.3
2009-Dec-07 Mon	4.85	4.85	4.85	4.85	173,883	###	78.0	78.0	###
2009-Dec-04 Fri	###	###	4.88	###			73.1	73.1	0.0
2009-Dec-03 Thu	###	###	4.59	###	154,448	354,458	###	###	0.0
2009-Dec-02 Wed	4.7	4.71	###	###	5,654	###	###	###	0.0
2009-Dec-01 Tue	4.55	4.57	4.55	4.57			###	###	###
2009-Nov-30 Mon	4.51	4.59	4.5	4.51			###	###	0.3
2009-Nov-27 Fri	4.5	4.59	4.5	4.52	20,271	###	81.5	81.5	0.3
2009-Nov-26 Thu	4.47	4.52	###	4.52	72,350	###	80.9	80.9	0.3
2009-Nov-25 Wed	4.5	4.51	4.45	4.5	347,527	1,556,920	###	###	###
2009-Nov-24 Tue	4.5	4.52	4.5	4.5			78.5	78.5	###
2009-Nov-23 Mon	4.45	4.5	4.45	4.5			###	###	###
2009-Nov-20 Fri	4.41	4.42	4.41	4.42			###	###	0.3
2009-Nov-19 Thu	4.5	4.5	4.4	4.4			###	###	0.3
2009-Nov-18 Wed	4.49	4.49	4.45	4.45			31.6	31.6	0.3
2009-Nov-17 Tue	4.4	4.5	###	4.5	21,382	###	88.4	88.4	###
2009-Nov-16 Mon	4.54	4.54	4.4	4.45			###	###	0.3
2009-Nov-13 Fri	4.52	4.55	4.49	4.55	15,989	72,270	###	###	0.3
2009-Nov-12 Thu	4.5	4.54	4.42	4.54	11,679	52,321	78.7	78.7	0.3
2009-Nov-11 Wed	4.51	4.55	4.4	4.55	83,924	375,559	74.3	74.3	0.3
2009-Nov-10 Tue	4.51	###	4.45	4.51			70.3	70.3	0.3
2009-Nov-09 Mon	4.55	###	4.55	4.55	6,985	###	60.0	60.0	0.3
2009-Nov-06 Fri	4.51	###	4.45	###			###	###	0.0
2009-Nov-05 Thu	###	###	###	4.5	30,456	0	###	###	###
2009-Nov-04 Wed	###	###	###	###			33.4	33.4	0.0
2009-Nov-03 Tue	###	###	###	###	88,250	0	25.4	25.4	0.0
2009-Nov-02 Mon	4.55	###	4.55	###			79.4	79.4	0.0
2009-Oct-30 Fri	###	###	###	###	128,850	0	94.1	94.1	0.0
2009-Oct-29 Thu	###	###	###	###	30,885	0	83.0	83.0	0.0
2009-Oct-28 Wed	###	###	###	###	25,425	0	###	###	0.0
2009-Oct-27 Tue	###	###	###	###			81.6	81.6	0.0
2009-Oct-26 Mon	###	###	###	###			70.3	70.3	0.0
2009-Oct-23 Fri	###	###	###	###			35.5	35.5	0.0
2009-Oct-22 Thu	###	4.7	###	###			78.8	78.8	0.0
2009-Oct-21 Wed	4.58	4.72	4.58	4.72	55,043	255,949	###	###	0.3
2009-Oct-20 Tue	4.5	4.56	4.5	4.56			76.9	76.9	0.3
2009-Oct-19 Mon	4.46	4.5	4.45	4.46			72.5	72.5	0.3
2009-Oct-16 Fri	###	4.54	###	4.5			###	###	###
2009-Oct-15 Thu	4.29	###	4.29	###	8,751	18,770	###	###	0.0
2009-Oct-14 Wed	4.29	###	4.28	4.28			###	###	0.3
2009-Oct-13 Tue	###	###	###	4.29	57,547	0	87.7	87.7	###
2009-Oct-12 Mon	###	###	###	###	9,773	0	###	###	0.0
2009-Oct-09 Fri	###	###	###	###	29,442	0	84.5	84.5	0.0
2009-Oct-08 Thu	4	###	4	###	45,882	###	67.8	67.8	0.0
2009-Oct-07 Wed	###	###	###	###	18,345	0	###	###	0.0
2009-Oct-06 Tue	###	###	###	###			###	###	0.0
2009-Oct-05 Mon	###	###	###	###	25,956	0	18.5	18.5	0.0
2009-Oct-02 Fri	###	###	4	###			###	###	0.0
2009-Oct-01 Thu	###	###	###	###			70.3	70.3	0.0
2009-Sep-30 Wed	###	###	4	###			68.2	68.2	0.0
2009-Sep-29 Tue	###	###	###	###	39,473	0	###	###	0.0
2009-Sep-28 Mon	###	###	4	###	17,027	34,054	###	###	0.0
2009-Sep-25 Fri	###	###	###	###	14,586	0	###	###	0.0
2009-Sep-24 Thu	4	###	4	###			84.7	84.7	0.0
2009-Sep-23 Wed	###	###	###	###	319,420	0	###	###	0.0
2009-Sep-22 Tue	4	###	4	###			79.6	79.6	0.0
2009-Sep-21 Mon	###	###	4	4			###	###	0.3
2009-Sep-18 Fri	4	###	4	4			64.5	64.5	0.3
2009-Sep-17 Thu	###	###	###	4			71.6	71.6	0.3
2009-Sep-16 Wed	###	###	###	###			###	###	0.0
2009-Sep-15 Tue	###	###	3.85	3.85			###	###	0.3
2009-Sep-14 Mon	###	###	###	###	170	0	###	###	0.0
2009-Sep-11 Fri	4	4	###	4	5,350	###	65.9	65.9	0.3
2009-Sep-10 Thu	###	4	###	4			###	###	0.3
2009-Sep-09 Wed	###	###	###	###	851	0	71.1	71.1	0.0
2009-Sep-08 Tue	###	###	###	###			61.4	61.4	0.0
2009-Sep-07 Mon	###	###	###	###			###	###	0.0
2009-Sep-04 Fri	###	###	3.8	###	309,755	###	81.4	81.4	0.0
2009-Sep-03 Thu	###	###	###	###	0				0.0
2009-Sep-02 Wed	###	###	###	###	2,473	0	###	###	0.0
2009-Sep-01 Tue	###	###	###	###	13,786	0	20.6	20.6	0.0
2009-Aug-31 Mon	###	###	###	###			###	###	0.0
2009-Aug-28 Fri	###	###	###	###			###	###	0.0
2009-Aug-27 Thu	###	###	###	###			27.7	27.7	0.0
2009-Aug-26 Wed	###	4.2	###	4.2	231,123	485,358	80.7	80.7	###
2009-Aug-25 Tue	###	###	4	###	9,555	###	71.7	71.7	0.0
2009-Aug-24 Mon	###	###	###	4			###	###	0.3
2009-Aug-21 Fri	###	###	###	###			86.0	86.0	0.0
2009-Aug-20 Thu	4	###	###	###			76.7	76.7	0.0
2009-Aug-19 Wed	###	###	###	###	37,722	0	###	###	0.0
2009-Aug-18 Tue	3.85	###	3.85	###	25,050	48,221	77.4	77.4	0.0
2009-Aug-17 Mon	3.85	###	3.85	###	334,651	###	###	###	0.0
2009-Aug-14 Fri	3.8	###	###	###			83.0	83.0	0.0
2009-Aug-13 Thu	3.8	###	3.8	###			###	###	0.0
2009-Aug-12 Wed	3.74	3.76	3.73	3.76			70.0	70.0	0.3
2009-Aug-11 Tue	3.75	3.76	3.73	3.75			###	###	0.3
2009-Aug-10 Mon	3.72	3.73	###	3.73			###	###	###
2009-Aug-07 Fri	3.7	3.72	###	3.72	55,943	104,053	###	###	0.3
2009-Aug-06 Thu	###	###	###	###			###	###	0.0
2009-Aug-05 Wed	3.7	3.73	###	3.7	132,540	247,187	78.4	78.4	0.3
2009-Aug-04 Tue	###	###	###	###			85.1	85.1	0.0
2009-Aug-03 Mon	###	###	###	###			66.6	66.6	0.0
2009-Jul-31 Fri	###	###	3.5	###	144,571	###	65.1	65.1	0.0
2009-Jul-30 Thu	###	3.4	###	3.4			###	###	0.2
2009-Jul-29 Wed	3.26	###	3.26	###	15,024	24,489	83.6	83.6	0.0
2009-Jul-28 Tue	3.21	3.21	3.2	3.2			###	###	0.2
2009-Jul-27 Mon	###	###	3.21	3.21	1,550	2,487	###	###	###
2009-Jul-24 Fri	###	###	###	###	16,650	0	31.9	31.9	0.0
2009-Jul-23 Thu	3.25	###	###	###	36,883	0	72.5	72.5	0.0
2009-Jul-22 Wed	3.25	3.28	3.2	3.25	24,773	###	###	###	0.2
2009-Jul-21 Tue	###	3.24	###	3.24			###	###	###
2009-Jul-20 Mon	###	###	###	###	670	0	###	###	0.0
2009-Jul-17 Fri	###	###	###	###	20	0	75.8	75.8	0.0
2009-Jul-16 Thu	###	###	###	###	350	0	71.4	71.4	0.0
2009-Jul-15 Wed	###	###	###	###	10,926	0	62.4	62.4	0.0
2009-Jul-14 Tue	###	###	###	###			###	###	0.0
2009-Jul-13 Mon	###	###	###	###	250	0	81.4	81.4	0.0
2009-Jul-10 Fri	3.24	3.24	3.24	3.24	0				###
2009-Jul-09 Thu	3.24	3.24	3.24	3.24	0				###
2009-Jul-08 Wed	3.24	3.24	3.24	3.24	186	###	###	###	###
2009-Jul-07 Tue	###	###	###	###	0				0.0
2009-Jul-06 Mon	###	###	###	###	2,986	0	###	###	0.0
2009-Jul-03 Fri	3.2	3.2	3.2	3.2			66.4	66.4	0.2
2009-Jul-02 Thu	3.2	3.2	3.2	3.2			###	###	0.2
2009-Jul-01 Wed	###	###	###	###	14,082	0	22.4	22.4	0.0
2009-Jun-30 Tue	###	###	###	###	980	0	70.2	70.2	0.0
2009-Jun-29 Mon	###	###	###	###			79.5	79.5	0.0
2009-Jun-26 Fri	###	3.2	###	3.2	2,441	###	73.6	73.6	0.2
2009-Jun-25 Thu	###	###	###	###	3,070	0	75.2	75.2	0.0
2009-Jun-24 Wed	###	###	###	###			###	###	0.0
2009-Jun-23 Tue	###	3.23	###	3.23			###	###	###
2009-Jun-22 Mon	###	###	###	###			###	###	0.0
2009-Jun-19 Fri	3	###	3	3	162,222	###	75.6	75.6	0.2
2009-Jun-18 Thu	3	3	###	###	160,220	###	###	###	0.0
2009-Jun-17 Wed	3	3	###	3	27,688	###	76.4	76.4	0.2
2009-Jun-16 Tue	3	3	3	3	0				0.2
2009-Jun-15 Mon	###	###	3	3			###	###	0.2
2009-Jun-12 Fri	###	###	3	###	47,354	###	###	###	0.0
2009-Jun-11 Thu	###	###	###	###	1,046	0	###	###	0.0
2009-Jun-10 Wed	###	###	###	###			29.4	29.4	0.0
2009-Jun-09 Tue	###	###	###	###	0				0.0
2009-Jun-05 Fri	###	###	###	###			###	###	0.0
2009-Jun-04 Thu	###	###	###	###			86.6	86.6	0.0
2009-Jun-03 Wed	###	###	###	###	2,979	0	19.3	19.3	0.0
2009-Jun-02 Tue	3.2	3.24	###	3.2			66.2	66.2	0.2
2009-Jun-01 Mon	###	###	3.2	3.2	101,472	162,355	7.9	7.9	0.2
2009-May-29 Fri	###	###	###	###	37,778	0	###	###	0.0
2009-May-28 Thu	3.25	###	3.25	###			###	###	0.0
2009-May-27 Wed	3.27	3.27	3.27	3.27	175	572	###	###	###
2009-May-26 Tue	3.23	3.23	3.23	3.23	0				###
2009-May-25 Mon	3.23	3.23	3.23	3.23	1,350	###	73.7	73.7	###
2009-May-22 Fri	3.28	3.28	3.28	3.28			72.4	72.4	0.2
2009-May-21 Thu	3.25	3.25	3.22	3.25			70.4	70.4	0.2
2009-May-20 Wed	3.25	3.25	3.25	3.25			74.2	74.2	0.2
2009-May-19 Tue	3.25	3.25	3.22	3.25			###	###	0.2
2009-May-18 Mon	3.25	3.25	3.25	3.25	350	###	78.3	78.3	0.2
2009-May-15 Fri	###	3.25	###	3.25			81.7	81.7	0.2
2009-May-14 Thu	###	###	###	###	5,170	0	81.3	81.3	0.0
2009-May-13 Wed	###	###	###	###			70.4	70.4	0.0
2009-May-12 Tue	###	###	###	###	5,254	0	86.0	86.0	0.0
2009-May-11 Mon	###	###	###	###			###	###	0.0
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	###	###	###	###	5,040	0	16.3	16.3	0.0
2009-May-06 Wed	###	###	###	###			###	###	0.0
2009-May-05 Tue	###	###	###	###	0				0.0
2009-May-04 Mon	3	###	###	###	58,453	0	16.6	16.6	0.0
2009-May-01 Fri	3	3	###	###	1,646	###	###	###	0.0
2009-Apr-30 Thu	###	###	3	###	16,854	25,281	###	###	0.0
2009-Apr-29 Wed	###	###	###	###	11,470	0	80.9	80.9	0.0
2009-Apr-28 Tue	###	###	###	###	1,452	0	70.1	70.1	0.0
2009-Apr-27 Mon	###	###	3	###	7,578	###	###	###	0.0
2009-Apr-24 Fri	###	###	###	###	0				0.0
2009-Apr-23 Thu	3	###	3	###			###	###	0.0
2009-Apr-22 Wed	3	3	3	3	0				0.2
2009-Apr-21 Tue	3	###	3	3			74.0	74.0	0.2
2009-Apr-20 Mon	###	###	3	3			33.2	33.2	0.2
2009-Apr-17 Fri	###	3	2.89	###			###	###	0.0
2009-Apr-16 Thu	3	3	2.89	2.89	4,550	###	10.4	10.4	###
2009-Apr-15 Wed	3	###	###	###	7,059	0	22.1	22.1	0.0
2009-Apr-14 Tue	###	###	###	###	7,446	0	###	###	0.0
2009-Apr-09 Thu	3	3	3	3	25,425	76,275	63.2	63.2	0.2
2009-Apr-08 Wed	###	###	###	###			79.6	79.6	0.0
2009-Apr-07 Tue	3	3	3	3			77.1	77.1	0.2
2009-Apr-06 Mon	###	###	3	3			24.0	24.0	0.2
2009-Apr-03 Fri	3	3	3	3	2,522	###	67.3	67.3	0.2
2009-Apr-02 Thu	###	###	###	3	10,178	0	###	###	0.2
2009-Apr-01 Wed	###	###	###	3			###	###	0.2
2009-Mar-31 Tue	###	###	###	3			21.5	21.5	0.2
2009-Mar-30 Mon	3	3	###	3	10,940	###	###	###	0.2
2009-Mar-27 Fri	3	3	###	3			###	###	0.2
2009-Mar-26 Thu	3	###	3	###	2,279	###	69.3	69.3	0.0
2009-Mar-25 Wed	###	###	###	3	79,157	0	###	###	0.2
2009-Mar-24 Tue	###	###	###	###	1,425	0	72.3	72.3	0.0
2009-Mar-23 Mon	###	###	3	###	1,148	1,722	64.1	64.1	0.0
2009-Mar-20 Fri	###	###	###	###	123,372	0	###	###	0.0
2009-Mar-19 Thu	###	###	###	###			###	###	0.0
2009-Mar-18 Wed	###	###	###	###			33.0	33.0	0.0
2009-Mar-17 Tue	###	###	3	3			###	###	0.2
2009-Mar-16 Mon	###	###	###	###	14,747	0	64.2	64.2	0.0
2009-Mar-13 Fri	###	###	3	###			###	###	0.0
2009-Mar-12 Thu	3	###	3	###	325,784	488,676	###	###	0.0
2009-Mar-11 Wed	###	###	###	3			74.6	74.6	0.2
2009-Mar-10 Tue	###	###	###	###			72.9	72.9	0.0
2009-Mar-09 Mon	###	###	###	3	124,175	0	16.6	16.6	0.2
2009-Mar-06 Fri	###	###	###	###	26	0	###	###	0.0
2009-Mar-05 Thu	###	###	3	3	89,440	###	###	###	0.2
2009-Mar-04 Wed	###	###	###	###	147,983	0	91.1	91.1	0.0
2009-Mar-03 Tue	###	3	###	3			###	###	0.2
2009-Mar-02 Mon	###	###	###	###			###	###	0.0
2009-Feb-27 Fri	3	###	###	###			82.8	82.8	0.0
2009-Feb-26 Thu	###	###	###	###			###	###	0.0
2009-Feb-25 Wed	3	3	3	3			###	###	0.2
2009-Feb-24 Tue	2.88	2.88	2.88	2.88			###	###	0.2
2009-Feb-23 Mon	###	###	###	###			93.5	93.5	0.0
2009-Feb-20 Fri	###	###	###	###	229,786	0	###	###	0.0
2009-Feb-19 Thu	###	###	3	###			###	###	0.0
2009-Feb-18 Wed	###	###	###	###			32.3	32.3	0.0
2009-Feb-17 Tue	###	###	###	###			###	###	0.0
2009-Feb-16 Mon	###	###	###	###			33.5	33.5	0.0
2009-Feb-13 Fri	###	###	###	###	1,320	0	63.1	63.1	0.0
2009-Feb-12 Thu	###	###	###	###			72.9	72.9	0.0
2009-Feb-11 Wed	###	###	###	###			67.0	67.0	0.0
2009-Feb-10 Tue	3	###	3	###	6,772	10,158	###	###	0.0
2009-Feb-09 Mon	###	###	###	###			72.0	72.0	0.0
2009-Feb-06 Fri	###	3	###	###			###	###	0.0
2009-Feb-05 Thu	###	###	###	###			82.6	82.6	0.0
2009-Feb-04 Wed	###	###	###	###	0				0.0
2009-Feb-03 Tue	###	###	###	###			20.1	20.1	0.0
2009-Feb-02 Mon	2.88	2.88	2.88	2.88	2,188	###	72.2	72.2	0.2
2009-Jan-30 Fri	2.85	2.85	2.85	2.85	9,447	26,923	66.9	66.9	###
2009-Jan-29 Thu	2.75	2.75	2.74	2.74			###	###	0.2
2009-Jan-28 Wed	2.88	2.88	2.83	2.83			###	###	0.2
2009-Jan-27 Tue	2.86	2.86	2.86	2.86			75.1	75.1	0.2
2009-Jan-23 Fri	2.82	2.83	2.82	2.82	191,528	###	###	###	###
2009-Jan-22 Thu	2.7	2.8	2.7	2.8	59,225	###	91.9	91.9	0.2
2009-Jan-21 Wed	2.7	2.82	###	2.71			77.2	77.2	###
2009-Jan-20 Tue	###	2.8	###	2.71	9,379	###	###	###	###
2009-Jan-19 Mon	2.82	2.82	2.82	2.82	1,029	###	77.2	77.2	###
2009-Jan-16 Fri	2.82	2.82	2.82	2.82	0				###
2009-Jan-15 Thu	###	2.84	###	2.82			###	###	###
2009-Jan-14 Wed	###	###	###	###			67.8	67.8	0.0
2009-Jan-13 Tue	###	###	###	###	14,184	0	88.6	88.6	0.0
2009-Jan-12 Mon	###	###	###	###	0				0.0
2009-Jan-09 Fri	2.7	2.7	###	###			11.2	11.2	0.0
2009-Jan-08 Thu	2.7	2.75	###	###			27.9	27.9	0.0
2009-Jan-07 Wed	2.7	2.7	2.7	2.7			64.8	64.8	0.2
2009-Jan-06 Tue	###	###	###	###			64.9	64.9	0.0
2009-Jan-05 Mon	###	###	###	###			###	###	0.0
2009-Jan-02 Fri	###	###	###	###			63.4	63.4	0.0
2008-Dec-31 Wed	2.7	2.7	2.7	2.7			###	###	0.2
2008-Dec-30 Tue	2.7	2.7	2.7	2.7			61.2	61.2	0.2
2008-Dec-29 Mon	2.7	2.7	2.7	2.7	22,520	###	67.6	67.6	0.2
2008-Dec-24 Wed	2.7	2.7	2.7	2.7	22,521	###	63.7	63.7	0.2
2008-Dec-23 Tue	2.7	2.7	2.7	2.7			###	###	0.2
2008-Dec-22 Mon	2.7	2.7	2.7	2.7			###	###	0.2
2008-Dec-19 Fri	2.7	2.72	###	###			22.6	22.6	0.0
2008-Dec-18 Thu	2.7	2.7	###	2.7			###	###	0.2
2008-Dec-17 Wed	2.73	2.75	2.7	2.72	67,747	###	36.0	36.0	0.2
2008-Dec-16 Tue	2.55	2.55	2.55	2.55			76.7	76.7	0.2
2008-Dec-15 Mon	###	###	###	###	0				0.0
2008-Dec-12 Fri	###	###	###	###	0				0.0
2008-Dec-11 Thu	###	###	###	###	0				0.0
2008-Dec-10 Wed	2.55	###	2.55	###	133,389	170,070	###	###	0.0
2008-Dec-09 Tue	2.7	2.7	2.55	2.55			11.9	11.9	0.2
2008-Dec-08 Mon	2.7	2.71	2.7	2.7			69.4	69.4	0.2
2008-Dec-05 Fri	2.71	2.71	2.71	2.71	0				###
2008-Dec-04 Thu	2.8	2.8	2.71	2.71			27.1	27.1	###
2008-Dec-03 Wed	2.7	2.7	2.7	2.7	2,026	5,470	###	###	0.2
2008-Dec-02 Tue	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-01 Mon	2.7	2.7	2.7	2.7	0				0.2
2008-Nov-28 Fri	2.7	2.7	2.7	2.7	0				0.2
2008-Nov-27 Thu	2.7	###	2.7	2.7	13,350	18,022	###	###	0.2
2008-Nov-26 Wed	2.85	2.85	###	###			13.0	13.0	0.0
2008-Nov-25 Tue	###	###	###	###	0				0.0
2008-Nov-24 Mon	###	2.7	###	###			###	###	0.0
2008-Nov-21 Fri	2.75	2.75	###	###			###	###	0.0
2008-Nov-20 Thu	2.83	2.83	2.83	2.83	0				0.2
2008-Nov-19 Wed	2.83	2.83	2.83	2.83	78,884	223,241	84.9	84.9	0.2
2008-Nov-18 Tue	###	###	2.82	2.83	71,184	###	###	###	0.2
2008-Nov-17 Mon	###	###	###	###	0				0.0
2008-Nov-14 Fri	3	3	###	###	1,754	###	###	###	0.0
2008-Nov-13 Thu	###	###	###	###	953	0	###	###	0.0
2008-Nov-12 Wed	###	###	###	###	450	0	74.7	74.7	0.0
2008-Nov-11 Tue	3	3	###	###			###	###	0.0
2008-Nov-10 Mon	###	###	###	###	640	0	###	###	0.0
2008-Nov-07 Fri	3	3	3	3			70.9	70.9	0.2
2008-Nov-06 Thu	###	###	3	3	1,475	###	###	###	0.2
2008-Nov-05 Wed	###	###	###	###			66.3	66.3	0.0
2008-Nov-04 Tue	###	###	3	3	8,555	###	###	###	0.2
2008-Nov-03 Mon	3	3	###	3	23,454	35,181	58.8	58.8	0.2
2008-Oct-31 Fri	###	###	2.8	###			63.1	63.1	0.0
2008-Oct-30 Thu	###	###	###	###			62.7	62.7	0.0
2008-Oct-29 Wed	2.75	2.79	###	2.79	2,259	3,151	###	###	###
2008-Oct-28 Tue	###	###	###	###	10,355	0	78.3	78.3	0.0
2008-Oct-27 Mon	###	###	###	###	43,275	0	14.9	14.9	0.0
2008-Oct-24 Fri	2.79	2.8	2.79	2.8	1,958,844	###	85.8	85.8	0.2
2008-Oct-23 Thu	###	2.71	###	###			###	###	0.0
2008-Oct-22 Wed	2.8	2.8	2.8	2.8			78.9	78.9	0.2
2008-Oct-21 Tue	2.8	2.8	2.8	2.8			###	###	0.2
2008-Oct-20 Mon	2.75	2.8	2.75	2.8	83,686	232,228	79.7	79.7	0.2
2008-Oct-17 Fri	2.7	2.7	###	###	20,982	28,325	41.8	41.8	0.0
2008-Oct-16 Thu	2.75	2.75	2.7	2.7	50,272	###	42.2	42.2	0.2
2008-Oct-15 Wed	###	###	2.8	2.8	58,043	###	24.0	24.0	0.2
2008-Oct-14 Tue	###	###	2.87	2.87			19.7	19.7	###
2008-Oct-13 Mon	###	###	2.85	2.85	4,175	5,949	###	###	###
2008-Oct-10 Fri	3	3	###	###	158,449	237,673	###	###	0.0
2008-Oct-09 Thu	###	###	###	###			###	###	0.0
2008-Oct-08 Wed	###	###	###	###			36.6	36.6	0.0
2008-Oct-07 Tue	3	3	###	3			63.0	63.0	0.2
2008-Oct-06 Mon	###	###	###	###	5,649	0	51.0	51.0	0.0
2008-Oct-03 Fri	###	###	3	###			###	###	0.0
2008-Oct-02 Thu	###	###	###	###			80.6	80.6	0.0
2008-Oct-01 Wed	3.2	3.2	###	###			###	###	0.0
2008-Sep-30 Tue	###	3.2	###	3.2	25,982	41,571	###	###	0.2
2008-Sep-29 Mon	3.2	###	3.2	###	799,888	1,279,820	91.9	91.9	0.0
2008-Sep-26 Fri	3.2	3.2	3.2	3.2			###	###	0.2
2008-Sep-25 Thu	###	###	###	###			###	###	0.0
2008-Sep-24 Wed	###	###	3.21	3.21			###	###	###
2008-Sep-23 Tue	###	###	3.27	###			###	###	0.0
2008-Sep-22 Mon	###	###	###	###	20,883	0	76.1	76.1	0.0
2008-Sep-19 Fri	3.25	3.26	###	3.26			###	###	0.2
2008-Sep-18 Thu	3.25	3.25	###	3.24	12,546	20,387	42.7	42.7	###
2008-Sep-17 Wed	###	3.25	###	3.25			82.9	82.9	0.2
2008-Sep-16 Tue	###	###	###	###			69.5	69.5	0.0
2008-Sep-15 Mon	###	###	###	###			81.6	81.6	0.0
2008-Sep-12 Fri	###	###	###	###	26,224	0	87.5	87.5	0.0
2008-Sep-11 Thu	###	###	###	###			80.7	80.7	0.0
2008-Sep-10 Wed	###	###	###	###			15.8	15.8	0.0
2008-Sep-09 Tue	###	###	###	###			81.7	81.7	0.0
2008-Sep-08 Mon	###	###	###	###			82.1	82.1	0.0
2008-Sep-05 Fri	###	###	3	###	9,777	###	###	###	0.0
2008-Sep-04 Thu	###	###	###	###	1,536,871	0	24.0	24.0	0.0
2008-Sep-03 Wed	###	###	###	###			###	###	0.0
2008-Sep-02 Tue	3.2	3.2	###	###			###	###	0.0
2008-Sep-01 Mon	###	###	3.27	3.27			23.9	23.9	###
2008-Aug-29 Fri	###	###	###	###			13.9	13.9	0.0
2008-Aug-28 Thu	3.27	3.43	3.27	3.27	4,376	14,659	68.0	68.0	###
2008-Aug-27 Wed	3.29	###	3.27	3.27			###	###	###
2008-Aug-26 Tue	###	###	3.25	3.25			13.1	13.1	0.2
2008-Aug-25 Mon	3.25	3.25	3.24	3.24			###	###	###
2008-Aug-22 Fri	3.21	3.24	3.21	3.24			70.2	70.2	###
2008-Aug-21 Thu	###	###	3.2	3.21			18.8	18.8	###
2008-Aug-20 Wed	3.55	3.55	3.5	3.5			22.0	22.0	0.3
2008-Aug-19 Tue	3.55	3.55	3.5	3.55			###	###	###
2008-Aug-18 Mon	###	###	3.55	3.55			25.1	25.1	###
2008-Aug-15 Fri	3.58	###	3.58	###	4,350	7,786	###	###	0.0
2008-Aug-14 Thu	###	###	###	###			###	###	0.0
2008-Aug-13 Wed	###	###	3.48	###			###	###	0.0
2008-Aug-12 Tue	3.5	###	3.5	###			92.6	92.6	0.0
2008-Aug-11 Mon	3.48	3.5	3.48	3.5			74.8	74.8	0.3
2008-Aug-08 Fri	3.48	3.48	3.48	3.48			###	###	0.2
2008-Aug-07 Thu	3.47	3.48	3.47	3.47	1,448	###	70.6	70.6	0.2
2008-Aug-06 Wed	3.47	3.47	3.44	3.47			###	###	0.2
2008-Aug-05 Tue	3.4	3.48	###	3.47			87.8	87.8	0.2
2008-Aug-04 Mon	###	###	###	###	380	0	###	###	0.0
2008-Aug-01 Fri	###	###	###	###	3,151	0	74.2	74.2	0.0
2008-Jul-31 Thu	3.28	###	3.28	###	5,622	9,220	73.6	73.6	0.0
2008-Jul-30 Wed	###	###	3.27	3.28	7,482	###	28.8	28.8	0.2
2008-Jul-29 Tue	3.2	3.23	3.2	3.23	5,553	17,852	80.5	80.5	###
2008-Jul-28 Mon	3.2	3.2	3.2	3.2	5,677	###	78.9	78.9	0.2
2008-Jul-25 Fri	###	###	3.2	3.23			###	###	###
2008-Jul-24 Thu	###	###	###	###	6,750	0	68.0	68.0	0.0
2008-Jul-23 Wed	###	###	3.27	###			26.4	26.4	0.0
2008-Jul-22 Tue	###	###	###	###	19,256	0	###	###	0.0
2008-Jul-21 Mon	###	3.25	###	3.25			###	###	0.2
2008-Jul-18 Fri	###	3.25	###	###	60,520	98,345	###	###	0.0
2008-Jul-17 Thu	###	###	###	###			73.9	73.9	0.0
2008-Jul-16 Wed	###	3.23	###	###	5,447	###	73.3	73.3	0.0
2008-Jul-15 Tue	###	###	###	###			81.6	81.6	0.0
2008-Jul-14 Mon	3.25	3.28	###	###	28,749	47,148	###	###	0.0
2008-Jul-11 Fri	3.4	3.4	3.25	###			14.2	14.2	0.0
2008-Jul-10 Thu	3.4	3.45	3.4	3.45			81.1	81.1	###
2008-Jul-09 Wed	3.4	3.48	3.4	3.4	3,625	12,470	###	###	0.2
2008-Jul-08 Tue	3.5	3.5	3.4	3.4	132,575	457,383	###	###	0.2
2008-Jul-07 Mon	3.45	###	3.45	3.5	6,588	###	###	###	0.3
2008-Jul-04 Fri	3.4	3.42	###	3.4			66.6	66.6	0.2
2008-Jul-03 Thu	3.4	3.4	3.4	3.4	4,552	15,476	77.0	77.0	0.2
2008-Jul-02 Wed	3.45	3.46	3.45	3.46			72.1	72.1	0.2
2008-Jul-01 Tue	3.41	3.52	3.4	3.45			76.7	76.7	###
2008-Jun-30 Mon	###	###	3.55	3.57			###	###	0.3
2008-Jun-27 Fri	###	###	###	###	8,082	0	###	###	0.0
2008-Jun-26 Thu	###	###	###	###			31.9	31.9	0.0
2008-Jun-25 Wed	3.7	3.7	###	###	130,473	241,375	35.0	35.0	0.0
2008-Jun-24 Tue	###	3.7	###	3.7	71,585	###	###	###	0.3
2008-Jun-23 Mon	###	3.7	###	###	237,171	###	73.4	73.4	0.0
2008-Jun-20 Fri	###	###	###	###	606,620	0	72.4	72.4	0.0
2008-Jun-19 Thu	###	###	###	###	236,442	0	###	###	0.0
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	###	###	23,723	0	###	###	0.0
2008-Jun-16 Mon	###	###	###	###			###	###	0.0
2008-Jun-13 Fri	###	###	###	###			###	###	0.0
2008-Jun-12 Thu	###	###	###	###			###	###	0.0
2008-Jun-11 Wed	3.58	###	3.58	3.59			###	###	###
2008-Jun-10 Tue	3.58	3.58	3.58	3.58	1,824	6,529	77.9	77.9	0.3
2008-Jun-06 Fri	###	###	3.57	###			72.2	72.2	0.0
2008-Jun-05 Thu	3.59	###	3.59	###	21,453	###	###	###	0.0
2008-Jun-04 Wed	3.55	3.55	3.55	3.55			###	###	###
2008-Jun-03 Tue	3.55	3.55	3.55	3.55			###	###	###
2008-Jun-02 Mon	###	###	3.59	3.59	3,471	###	###	###	###
2008-May-30 Fri	3.5	3.55	3.5	3.55	11,045	###	75.0	75.0	###
2008-May-29 Thu	3.52	3.52	3.5	3.5	5,925	###	31.2	31.2	0.3
2008-May-28 Wed	3.5	3.5	3.47	3.5	10,070	###	75.8	75.8	0.3
2008-May-27 Tue	3.5	3.5	3.5	3.5	3,784	13,244	###	###	0.3
2008-May-26 Mon	3.5	3.5	3.47	3.47			###	###	0.2
2008-May-23 Fri	3.49	3.49	3.49	3.49			###	###	###
2008-May-22 Thu	3.47	3.5	3.47	3.47			65.3	65.3	0.2
2008-May-21 Wed	3.5	3.5	3.5	3.5	0				0.3
2008-May-20 Tue	3.48	3.5	3.46	3.5	31,846	110,824	###	###	0.3
2008-May-19 Mon	3.4	3.48	3.4	3.48	17,451	###	###	###	0.2
2008-May-16 Fri	###	###	###	###			66.6	66.6	0.0
2008-May-15 Thu	###	3.4	###	###	15,574	26,475	65.0	65.0	0.0
2008-May-14 Wed	3.4	3.4	###	###	419,355	###	26.3	26.3	0.0
2008-May-13 Tue	###	3.4	###	3.4			###	###	0.2
2008-May-12 Mon	###	###	###	###	4,051	0	76.5	76.5	0.0
2008-May-09 Fri	3.4	3.4	3.4	3.4	0				0.2
2008-May-08 Thu	3.4	3.45	3.4	3.4			62.5	62.5	0.2
2008-May-07 Wed	###	3.41	###	3.41			76.2	76.2	###
2008-May-06 Tue	###	###	###	###			32.6	32.6	0.0
2008-May-05 Mon	3.42	3.42	3.42	3.42			###	###	0.2
2008-May-02 Fri	###	###	###	###			###	###	0.0
2008-May-01 Thu	###	3.46	###	3.4	32,589	56,378	76.5	76.5	0.2
2008-Apr-30 Wed	3.28	###	3.28	###			###	###	0.0
2008-Apr-29 Tue	3.25	3.28	3.24	3.28	16,376	53,385	75.3	75.3	0.2
2008-Apr-28 Mon	3.21	3.25	3.2	3.25			###	###	0.2
2008-Apr-24 Thu	3.23	3.23	###	3.21	20,249	###	###	###	###
2008-Apr-23 Wed	3.22	3.22	3.22	3.22	285	###	66.4	66.4	0.2
2008-Apr-22 Tue	###	###	###	###	3,150	0	###	###	0.0
2008-Apr-21 Mon	3.2	3.21	###	3.2			66.6	66.6	0.2
2008-Apr-18 Fri	###	###	###	###			71.3	71.3	0.0
2008-Apr-17 Thu	3.2	3.2	3.2	3.2	0				0.2
2008-Apr-16 Wed	3.2	3.2	###	3.2	10,429	16,686	###	###	0.2
2008-Apr-15 Tue	###	###	###	###	0				0.0
2008-Apr-14 Mon	###	###	###	###			###	###	0.0
2008-Apr-11 Fri	###	###	3	###	17,050	25,575	###	###	0.0
2008-Apr-10 Thu	###	###	###	###			###	###	0.0
2008-Apr-09 Wed	3.2	3.27	3.2	3.27			84.3	84.3	###
2008-Apr-08 Tue	###	3.2	###	###			###	###	0.0
2008-Apr-07 Mon	###	3.29	###	3.29	4,321	###	87.6	87.6	###
2008-Apr-04 Fri	3.25	3.26	3.2	3.26			62.8	62.8	0.2
2008-Apr-03 Thu	3.25	3.25	3.2	3.21	60,754	###	24.7	24.7	###
2008-Apr-02 Wed	3.2	3.26	3.2	3.26	366,041	###	###	###	0.2
2008-Apr-01 Tue	###	###	3.2	3.2	152,320	###	###	###	0.2
2008-Mar-31 Mon	3.24	3.25	3.24	3.25			69.7	69.7	0.2
2008-Mar-28 Fri	3.2	3.2	###	###			24.3	24.3	0.0
2008-Mar-27 Thu	3.25	3.26	3.25	3.25	616,153	2,005,578	61.8	61.8	0.2
2008-Mar-26 Wed	###	###	3.2	3.25			20.0	20.0	0.2
2008-Mar-25 Tue	3.22	3.25	3.22	3.22			66.6	66.6	0.2
2008-Mar-20 Thu	3.21	3.21	3.21	3.21			73.5	73.5	###
2008-Mar-19 Wed	3.29	###	3.26	###	65,487	106,743	70.1	70.1	0.0
2008-Mar-18 Tue	3.29	###	3.2	3.29			###	###	###
2008-Mar-17 Mon	###	###	3.2	3.2			###	###	0.2
2008-Mar-14 Fri	###	###	###	###	255	0	###	###	0.0
2008-Mar-13 Thu	###	###	3.25	3.25			34.2	34.2	0.2
2008-Mar-12 Wed	3.28	###	3.28	###			###	###	0.0
2008-Mar-11 Tue	3.21	###	3.2	3.28			85.3	85.3	0.2
2008-Mar-10 Mon	3.2	3.24	3.2	3.24	8,747	###	83.2	83.2	###
2008-Mar-07 Fri	3.24	3.24	3.2	3.24	27,182	87,526	76.3	76.3	###
2008-Mar-06 Thu	###	###	3.25	###			75.4	75.4	0.0
2008-Mar-05 Wed	###	###	3.27	###	386,158	###	###	###	0.0
2008-Mar-04 Tue	3.22	###	3.22	###	275,228	###	###	###	0.0
2008-Mar-03 Mon	3.27	3.27	3.26	3.26			45.7	45.7	0.2
2008-Feb-29 Fri	3.27	3.29	3.25	3.29			71.3	71.3	###
2008-Feb-28 Thu	3.29	3.29	3.25	3.25	24,244	79,277	31.1	31.1	0.2
2008-Feb-27 Wed	3.23	###	3.23	###			79.2	79.2	0.0
2008-Feb-26 Tue	###	3.2	###	###			###	###	0.0
2008-Feb-25 Mon	3.26	3.29	3.26	3.29			77.4	77.4	###
2008-Feb-22 Fri	###	###	3.29	3.29			29.0	29.0	###
2008-Feb-21 Thu	3.22	###	3.22	###			###	###	0.0
2008-Feb-20 Wed	###	3.54	###	3.22			###	###	0.2
2008-Feb-19 Tue	###	###	###	###			70.9	70.9	0.0
2008-Feb-18 Mon	###	###	###	###	9,450	0	81.5	81.5	0.0
2008-Feb-15 Fri	###	###	###	###			###	###	0.0
2008-Feb-14 Thu	###	###	###	###	12,259	0	28.1	28.1	0.0
2008-Feb-13 Wed	###	###	###	###			74.0	74.0	0.0
2008-Feb-12 Tue	###	###	###	###			###	###	0.0
2008-Feb-11 Mon	###	###	###	###			81.6	81.6	0.0
2008-Feb-08 Fri	###	###	###	###	10,270	0	###	###	0.0
2008-Feb-07 Thu	###	###	###	###	23,483	0	###	###	0.0
2008-Feb-06 Wed	###	###	###	###	76,081	0	77.6	77.6	0.0
2008-Feb-05 Tue	3	###	3	###			###	###	0.0
2008-Feb-04 Mon	0	0	0	0	0				0.0
2008-Feb-01 Fri	###	###	###	###			###	###	0.0
2008-Jan-31 Thu	###	###	###	###	286,047	0	19.2	19.2	0.0
2008-Jan-30 Wed	###	###	###	###	1,453	0	###	###	0.0
2008-Jan-29 Tue	###	###	###	###	113,973	0	43.8	43.8	0.0
2008-Jan-25 Fri	###	###	###	###			72.1	72.1	0.0
2008-Jan-24 Thu	###	###	###	###	35,171	0	###	###	0.0
2008-Jan-23 Wed	###	###	###	###			###	###	0.0
2008-Jan-22 Tue	###	3	###	###			###	###	0.0
2008-Jan-21 Mon	###	3.2	###	###	985,277	1,576,443	86.7	86.7	0.0
2008-Jan-18 Fri	###	###	###	###			###	###	0.0
2008-Jan-17 Thu	###	3.2	###	###	57,252	###	###	###	0.0
2008-Jan-16 Wed	###	3.2	###	###			81.0	81.0	0.0
2008-Jan-15 Tue	3.23	3.25	3.2	3.23			75.9	75.9	###
2008-Jan-14 Mon	3.2	3.22	###	3.2			###	###	0.2
2008-Jan-11 Fri	###	###	3.29	3.29	13,744	###	###	###	###
2008-Jan-10 Thu	###	###	###	###			80.6	80.6	0.0
2008-Jan-09 Wed	3.25	###	3.25	###	93,277	151,575	81.9	81.9	0.0
2008-Jan-08 Tue	###	###	3.28	3.28			38.4	38.4	0.2
2008-Jan-07 Mon	3.29	###	3.25	3.26			36.9	36.9	0.2
2008-Jan-04 Fri	3.28	###	3.28	###	4,181	6,856	###	###	0.0
2008-Jan-03 Thu	3.28	###	3.27	###			82.5	82.5	0.0
2008-Jan-02 Wed	###	###	###	###			###	###	0.0
2007-Dec-31 Mon	###	3.4	###	###			###	###	0.0
2007-Dec-28 Fri	3.26	###	3.26	###			84.6	84.6	0.0
2007-Dec-27 Thu	###	###	3.25	3.25	6,252	10,159	14.7	14.7	0.2
2007-Dec-24 Mon	3.25	###	3.25	###			###	###	0.0
2007-Dec-21 Fri	3.25	3.25	3.25	3.25			64.1	64.1	0.2
2007-Dec-20 Thu	###	3.4	###	3.4	10,320	17,544	###	###	0.2
2007-Dec-19 Wed	3.25	###	3.25	###	17,959	29,183	###	###	0.0
2007-Dec-18 Tue	3.2	3.25	3.2	3.2	4,246	###	###	###	0.2
2007-Dec-17 Mon	3.47	3.47	3.21	3.23	31,975	###	###	###	###
2007-Dec-14 Fri	3.4	3.47	###	3.47	88,020	###	89.8	89.8	0.2
2007-Dec-13 Thu	3.43	3.47	3.41	3.41			35.3	35.3	###
2007-Dec-12 Wed	3.4	3.47	3.4	3.46			80.2	80.2	0.2
2007-Dec-11 Tue	3.44	3.46	3.41	3.41			29.1	29.1	###
2007-Dec-10 Mon	3.44	3.47	3.42	3.46			###	###	0.2
2007-Dec-07 Fri	3.4	3.45	###	3.44	22,271	###	###	###	0.2
2007-Dec-06 Thu	3.45	3.46	3.44	3.46	10,656	###	###	###	0.2
2007-Dec-05 Wed	3.44	3.45	###	3.45	18,584	32,057	###	###	###
2007-Dec-04 Tue	3.44	3.44	###	3.44			68.0	68.0	0.2
2007-Dec-03 Mon	3.45	3.45	###	###			###	###	0.0
2007-Nov-30 Fri	3.45	3.47	###	3.4	283,040	491,074	###	###	0.2
2007-Nov-29 Thu	3.45	3.45	###	3.4			26.9	26.9	0.2
2007-Nov-28 Wed	###	3.4	###	3.4			###	###	0.2
2007-Nov-27 Tue	###	###	###	###			78.8	78.8	0.0
2007-Nov-26 Mon	3.25	###	3.25	###			81.1	81.1	0.0
2007-Nov-23 Fri	3.25	3.27	3.22	3.27			###	###	###
2007-Nov-22 Thu	3.23	3.23	3.2	3.2			###	###	0.2
2007-Nov-21 Wed	3.21	###	3.2	###	51,878	###	###	###	0.0
2007-Nov-20 Tue	###	###	###	3.2			###	###	0.2
2007-Nov-19 Mon	###	3.22	###	3.21			75.6	75.6	###
2007-Nov-16 Fri	###	3.25	###	3.25			###	###	0.2
2007-Nov-15 Thu	###	###	###	###	11,857	0	77.5	77.5	0.0
2007-Nov-14 Wed	###	###	###	###			###	###	0.0
2007-Nov-13 Tue	###	###	###	###			###	###	0.0
2007-Nov-12 Mon	###	###	###	###	18,470	0	47.3	47.3	0.0
2007-Nov-09 Fri	###	###	###	###	63,426	0	68.5	68.5	0.0
2007-Nov-08 Thu	###	###	###	###	805,876	0	97.1	97.1	0.0
2007-Nov-07 Wed	###	###	2.85	###			###	###	0.0
2007-Nov-06 Tue	###	###	###	###	12,856	0	18.1	18.1	0.0
2007-Nov-05 Mon	###	###	###	###	25,872	0	###	###	0.0
2007-Nov-02 Fri	###	3	###	3	185,626	###	73.6	73.6	0.2
2007-Nov-01 Thu	###	3	###	###			###	###	0.0
2007-Oct-31 Wed	###	###	###	###	18,120	0	###	###	0.0
2007-Oct-30 Tue	###	###	###	###			21.2	21.2	0.0
2007-Oct-29 Mon	###	###	###	###			19.4	19.4	0.0
2007-Oct-26 Fri	###	###	###	###			67.7	67.7	0.0
2007-Oct-25 Thu	###	###	###	###	96,854	0	39.1	39.1	0.0
2007-Oct-24 Wed	###	###	###	###			###	###	0.0
2007-Oct-23 Tue	###	###	###	###			25.2	25.2	0.0
2007-Oct-22 Mon	###	###	###	###	236,626	0	28.5	28.5	0.0
2007-Oct-19 Fri	3.2	3.2	###	###			###	###	0.0
2007-Oct-18 Thu	###	###	###	###			93.6	93.6	0.0
2007-Oct-17 Wed	###	###	3	3			4.8	4.8	0.2
2007-Oct-16 Tue	###	3.2	###	###	40,788	###	###	###	0.0
2007-Oct-15 Mon	3.2	3.2	###	###			41.1	41.1	0.0
2007-Oct-12 Fri	3.21	3.21	###	###			###	###	0.0
2007-Oct-11 Thu	3.2	3.2	###	###			28.8	28.8	0.0
2007-Oct-10 Wed	3.21	3.21	3.2	3.2			33.0	33.0	0.2
2007-Oct-09 Tue	###	3.21	###	3.2			###	###	0.2
2007-Oct-08 Mon	3.25	3.25	###	3.2			21.5	21.5	0.2
2007-Oct-05 Fri	###	###	3.25	3.25			17.5	17.5	0.2
2007-Oct-04 Thu	###	###	###	###	280	0	73.1	73.1	0.0
2007-Oct-03 Wed	###	###	3.2	###	1,413,687	###	###	###	0.0
2007-Oct-02 Tue	###	###	###	###			10.0	10.0	0.0
2007-Oct-01 Mon	###	###	###	###	32,129	0	###	###	0.0
2007-Sep-28 Fri	3.26	###	3.26	###	134,129	###	###	###	0.0
2007-Sep-27 Thu	###	###	###	###			61.8	61.8	0.0
2007-Sep-26 Wed	###	3.4	###	3.4	781,628	###	74.8	74.8	0.2
2007-Sep-25 Tue	###	###	###	###			74.8	74.8	0.0
2007-Sep-24 Mon	###	###	3.25	###	61,087	###	73.0	73.0	0.0
2007-Sep-21 Fri	###	###	###	###	13,976	0	###	###	0.0
2007-Sep-20 Thu	###	###	3.29	###	37,679	61,981	###	###	0.0
2007-Sep-19 Wed	3.26	###	3.26	###	39,525	64,425	78.2	78.2	0.0
2007-Sep-18 Tue	3.28	###	3.25	3.25			###	###	0.2
2007-Sep-17 Mon	###	###	3.25	###			###	###	0.0
2007-Sep-14 Fri	3.26	3.29	3.26	3.29	14,473	###	71.3	71.3	###
2007-Sep-13 Thu	3.29	3.29	3.25	3.27	16,544	###	###	###	###
2007-Sep-12 Wed	3.29	###	3.27	3.27	19,387	###	###	###	###
2007-Sep-11 Tue	3.28	3.29	3.27	3.27	20,253	66,429	33.7	33.7	###
2007-Sep-10 Mon	3.25	3.28	3.25	3.28			73.9	73.9	0.2
2007-Sep-07 Fri	3.25	3.28	3.25	3.28	6,046	19,740	72.4	72.4	0.2
2007-Sep-06 Thu	###	###	3.25	3.26			24.6	24.6	0.2
2007-Sep-05 Wed	###	###	3.25	###	5,581	###	72.1	72.1	0.0
2007-Sep-04 Tue	###	###	3.25	###	47,829	77,722	###	###	0.0
2007-Sep-03 Mon	3.26	3.28	3.26	3.28	3,282	###	###	###	0.2
2007-Aug-31 Fri	3.25	###	3.24	3.25			54.5	54.5	0.2
2007-Aug-30 Thu	3.26	3.26	3.25	3.25	12,627	###	###	###	0.2
2007-Aug-29 Wed	###	###	3.26	###			61.1	61.1	0.0
2007-Aug-28 Tue	###	###	3.25	3.25	13,141	21,354	23.5	23.5	0.2
2007-Aug-27 Mon	3.25	###	3.23	###	42,140	68,056	###	###	0.0
2007-Aug-24 Fri	3.2	3.22	###	3.2	1,319,350	2,124,153	70.0	70.0	0.2
2007-Aug-23 Thu	###	3.24	###	3.2	48,875	79,177	74.1	74.1	0.2
2007-Aug-22 Wed	###	###	###	###			###	###	0.0
2007-Aug-21 Tue	###	###	3	###			###	###	0.0
2007-Aug-20 Mon	3	###	###	###			26.1	26.1	0.0
2007-Aug-17 Fri	###	###	###	3	6,881	0	###	###	0.2
2007-Aug-16 Thu	3.22	3.22	###	3.2			###	###	0.2
2007-Aug-15 Wed	###	###	###	###			###	###	0.0
2007-Aug-14 Tue	2.89	3.23	2.89	###	9,785	29,942	87.2	87.2	0.0
2007-Aug-13 Mon	###	###	2.88	###	30,454	43,853	72.9	72.9	0.0
2007-Aug-10 Fri	###	###	###	###	36,023	0	###	###	0.0
2007-Aug-09 Thu	###	###	###	###			###	###	0.0
2007-Aug-08 Wed	###	###	###	###	30,074	0	###	###	0.0
2007-Aug-07 Tue	3.23	3.25	###	###			9.6	9.6	0.0
2007-Aug-06 Mon	3.23	3.23	3.2	3.22			###	###	0.2
2007-Aug-03 Fri	3.25	3.26	3.2	3.23	342,845	1,107,389	36.9	36.9	###
2007-Aug-02 Thu	3.2	3.2	3.2	3.2	29,623	###	78.3	78.3	0.2
2007-Aug-01 Wed	3.29	###	3.21	3.25	97,940	###	###	###	0.2
2007-Jul-31 Tue	3.22	3.29	3.21	3.29			78.8	78.8	###
2007-Jul-30 Mon	3.2	3.23	###	3.2	547,750	###	###	###	0.2
2007-Jul-27 Fri	3.21	3.27	###	3.2	130,051	###	40.6	40.6	0.2
2007-Jul-26 Thu	3.2	3.27	3.2	3.27			###	###	###
2007-Jul-25 Wed	###	3.24	###	3.2	269,580	###	###	###	0.2
2007-Jul-24 Tue	3.2	3.21	###	3.2			63.5	63.5	0.2
2007-Jul-23 Mon	###	###	###	###			31.4	31.4	0.0
2007-Jul-20 Fri	3.22	3.22	###	###	49,484	###	###	###	0.0
2007-Jul-19 Thu	3.22	3.22	###	3.22	5,722	###	63.5	63.5	0.2
2007-Jul-18 Wed	3.2	3.2	###	###			###	###	0.0
2007-Jul-17 Tue	###	###	###	###	44,241	0	###	###	0.0
2007-Jul-16 Mon	3.2	3.2	###	###	347,876	###	###	###	0.0
2007-Jul-13 Fri	3.2	3.2	###	3.2	41,228	###	67.1	67.1	0.2
2007-Jul-12 Thu	###	3.2	###	###			###	###	0.0
2007-Jul-11 Wed	3.2	3.22	###	###	308,883	###	###	###	0.0
2007-Jul-10 Tue	###	3.24	###	3.2			###	###	0.2
2007-Jul-09 Mon	###	###	###	###			###	###	0.0
2007-Jul-06 Fri	3.4	3.4	###	###	24,923	###	22.9	22.9	0.0
2007-Jul-05 Thu	3.44	3.44	3.4	3.4			25.2	25.2	0.2
2007-Jul-04 Wed	3.45	3.46	3.44	3.46	141,672	###	71.0	71.0	0.2
2007-Jul-03 Tue	###	3.46	###	3.44	39,076	###	###	###	0.2
2007-Jul-02 Mon	3.45	3.46	###	3.44	24,288	###	40.2	40.2	0.2
2007-Jun-29 Fri	3.44	3.45	3.44	3.45	26,558	###	60.8	60.8	###
2007-Jun-28 Thu	3.45	3.47	3.44	3.44			34.3	34.3	0.2
2007-Jun-27 Wed	3.46	3.47	3.45	3.45			###	###	###
2007-Jun-26 Tue	3.48	3.49	3.4	3.4			25.2	25.2	0.2
2007-Jun-25 Mon	3.4	3.48	3.4	3.47	9,872	33,959	###	###	0.2
2007-Jun-22 Fri	3.48	3.48	3.4	3.4			15.6	15.6	0.2
2007-Jun-21 Thu	###	3.49	###	3.44			###	###	0.2
2007-Jun-20 Wed	###	###	###	###			###	###	0.0
2007-Jun-19 Tue	3.27	###	3.27	###			78.9	78.9	0.0
2007-Jun-18 Mon	###	###	###	###	61,628	0	30.1	30.1	0.0
2007-Jun-15 Fri	###	###	###	###	54,689	0	###	###	0.0
2007-Jun-14 Thu	3.27	###	3.27	###			###	###	0.0
2007-Jun-13 Wed	3.25	###	3.24	###	17,382	28,158	###	###	0.0
2007-Jun-12 Tue	3.22	3.27	3.22	3.25	36,870	119,643	76.7	76.7	0.2
2007-Jun-08 Fri	3.25	3.25	3.22	3.23			32.6	32.6	###
2007-Jun-07 Thu	###	###	3.25	3.28	100,675	###	###	###	0.2
2007-Jun-06 Wed	3.27	3.27	3.25	3.27			68.1	68.1	###
2007-Jun-05 Tue	###	###	3.27	3.27	20,176	32,987	23.8	23.8	###
2007-Jun-04 Mon	3.28	###	3.28	###	19,182	31,458	###	###	0.0
2007-Jun-01 Fri	###	###	3.28	3.29			###	###	###
2007-May-31 Thu	###	###	###	###			###	###	0.0
2007-May-30 Wed	###	###	3.27	###			###	###	0.0
2007-May-29 Tue	3.4	3.4	###	###	4,475	###	17.2	17.2	0.0
2007-May-28 Mon	###	3.4	###	3.4			85.6	85.6	0.2
2007-May-25 Fri	3.28	###	3.27	###	28,926	###	72.4	72.4	0.0
2007-May-24 Thu	3.21	###	3.21	3.28	691,185	1,109,351	86.7	86.7	0.2
2007-May-23 Wed	3.25	3.27	3.2	3.22			29.1	29.1	0.2
2007-May-22 Tue	3.22	3.23	###	3.22			70.0	70.0	0.2
2007-May-21 Mon	3.21	3.21	###	###	39,328	63,121	###	###	0.0
2007-May-18 Fri	3.2	3.21	###	3.2			70.8	70.8	0.2
2007-May-17 Thu	3.2	3.2	###	###			22.8	22.8	0.0
2007-May-16 Wed	3.2	3.24	3.2	3.2			###	###	0.2
2007-May-15 Tue	3.2	3.2	###	###	49,355	###	###	###	0.0
2007-May-14 Mon	3.25	3.25	3.2	3.2	173,086	###	24.3	24.3	0.2
2007-May-11 Fri	###	3.25	###	3.21	49,121	79,821	74.5	74.5	###
2007-May-10 Thu	3.25	3.25	###	3.2			20.9	20.9	0.2
2007-May-09 Wed	3.2	3.24	###	3.23	29,954	48,525	###	###	###
2007-May-08 Tue	###	3.25	###	###	196,588	319,455	###	###	0.0
2007-May-07 Mon	###	3.21	###	###	69,145	110,977	###	###	0.0
2007-May-04 Fri	###	###	###	###			73.3	73.3	0.0
2007-May-03 Thu	###	###	###	###			###	###	0.0
2007-May-02 Wed	###	###	###	###	204,551	0	23.8	23.8	0.0
2007-May-01 Tue	###	###	###	###			###	###	0.0
2007-Apr-30 Mon	###	###	###	###			###	###	0.0
2007-Apr-27 Fri	###	###	###	###			71.7	71.7	0.0
2007-Apr-26 Thu	###	###	3	###			###	###	0.0
2007-Apr-24 Tue	###	###	###	###			###	###	0.0
2007-Apr-23 Mon	###	###	2.89	###			69.8	69.8	0.0
2007-Apr-20 Fri	2.89	2.89	2.8	2.85			21.8	21.8	###
2007-Apr-19 Thu	2.8	2.8	2.8	2.8	5,144	###	76.6	76.6	0.2
2007-Apr-18 Wed	2.82	2.85	2.8	2.8			30.9	30.9	0.2
2007-Apr-17 Tue	2.78	2.82	2.74	2.82	349,446	971,459	###	###	###
2007-Apr-16 Mon	2.74	2.79	2.74	2.74			64.9	64.9	0.2
2007-Apr-13 Fri	2.8	2.8	2.73	2.73	68,528	189,479	15.1	15.1	###
2007-Apr-12 Thu	2.75	2.8	2.75	2.8	553,724	1,536,584	78.6	78.6	0.2
2007-Apr-11 Wed	2.76	2.78	2.74	2.74			###	###	0.2
2007-Apr-10 Tue	2.71	2.8	2.71	2.72	44,128	121,572	62.5	62.5	0.2
2007-Apr-05 Thu	2.75	2.76	2.71	2.71	134,884	###	###	###	###
2007-Apr-04 Wed	2.82	2.83	2.7	2.75			###	###	###
2007-Apr-03 Tue	###	###	2.82	2.83	119,047	167,856	###	###	0.2
2007-Apr-02 Mon	###	###	2.88	###	63,942	92,076	74.5	74.5	0.0
2007-Mar-30 Fri	2.85	###	2.85	2.89			###	###	###
2007-Mar-29 Thu	###	###	2.84	2.85	65,388	92,850	8.6	8.6	###
2007-Mar-28 Wed	###	###	2.89	###			38.0	38.0	0.0
2007-Mar-27 Tue	###	###	###	###			###	###	0.0
2007-Mar-26 Mon	3	3	###	###			16.9	16.9	0.0
2007-Mar-23 Fri	2.85	3	2.85	###	101,528	###	89.2	89.2	0.0
2007-Mar-22 Thu	2.89	2.89	2.84	2.84			19.7	19.7	0.2
2007-Mar-21 Wed	2.86	2.86	2.86	2.86			###	###	0.2
2007-Mar-20 Tue	2.86	2.86	2.84	2.86			###	###	0.2
2007-Mar-19 Mon	2.86	2.86	2.83	2.86	79,777	###	68.1	68.1	0.2
2007-Mar-16 Fri	###	###	2.84	2.86	31,129	###	8.5	8.5	0.2
2007-Mar-15 Thu	###	###	2.83	###			###	###	0.0
2007-Mar-14 Wed	2.85	###	2.85	2.88	65,675	93,586	80.9	80.9	0.2
2007-Mar-13 Tue	2.82	2.84	2.82	2.83			###	###	0.2
2007-Mar-12 Mon	2.83	2.83	2.8	2.8			###	###	0.2
2007-Mar-09 Fri	2.84	###	2.81	2.83			###	###	0.2
2007-Mar-08 Thu	2.89	2.89	2.84	2.84			###	###	0.2
2007-Mar-07 Wed	###	###	2.85	2.86	46,451	###	###	###	0.2
2007-Mar-06 Tue	###	###	2.83	2.83			###	###	0.2
2007-Mar-05 Mon	3	3	2.85	2.85			20.1	20.1	###
2007-Mar-02 Fri	###	###	3	3	39,745	###	14.4	14.4	0.2
2007-Mar-01 Thu	###	###	###	###	60,829	0	###	###	0.0
2007-Feb-28 Wed	3	###	###	###			59.5	59.5	0.0
2007-Feb-27 Tue	###	###	###	###	154,747	0	###	###	0.0
2007-Feb-26 Mon	###	###	###	###			26.6	26.6	0.0
2007-Feb-23 Fri	###	###	###	###			###	###	0.0
2007-Feb-22 Thu	3.2	3.26	###	###	162,479	264,840	27.8	27.8	0.0
2007-Feb-21 Wed	###	3.2	###	3.2	507,985	812,776	90.8	90.8	0.2
2007-Feb-20 Tue	###	###	###	###			###	###	0.0
2007-Feb-19 Mon	3.5	3.51	3.2	3.25	540,641	1,813,850	3.3	3.3	0.2
2007-Feb-16 Fri	3.7	3.74	###	###	96,025	###	###	###	0.0
2007-Feb-15 Thu	3.73	3.75	###	3.71	171,071	320,758	###	###	###
2007-Feb-14 Wed	3.75	3.75	3.7	3.73	55,526	###	31.6	31.6	###
2007-Feb-13 Tue	3.8	3.8	3.74	3.76			25.8	25.8	0.3
2007-Feb-12 Mon	3.8	3.84	3.8	3.8	5,740	21,926	###	###	###
2007-Feb-09 Fri	3.79	3.89	3.79	3.85			77.6	77.6	0.3
2007-Feb-08 Thu	3.75	3.79	3.75	3.79	6,578	###	###	###	###
2007-Feb-07 Wed	3.75	3.79	3.75	3.78	14,471	54,555	76.8	76.8	0.3
2007-Feb-06 Tue	3.84	3.84	3.76	3.79			###	###	###
2007-Feb-05 Mon	3.74	3.84	3.74	3.84			###	###	0.3
2007-Feb-02 Fri	3.74	3.75	###	3.74	80,140	###	65.7	65.7	0.3
2007-Feb-01 Thu	###	3.74	###	3.74	67,256	###	85.1	85.1	0.3
2007-Jan-31 Wed	###	3.76	###	###			###	###	0.0
2007-Jan-30 Tue	3.77	###	###	###			13.0	13.0	0.0
2007-Jan-29 Mon	3.8	3.8	###	3.78	33,182	63,045	###	###	0.3
2007-Jan-25 Thu	3.7	3.82	###	3.8			87.4	87.4	###
2007-Jan-24 Wed	3.84	3.85	3.7	3.72			11.1	11.1	0.3
2007-Jan-23 Tue	###	###	3.84	3.84	91,124	174,958	21.4	21.4	0.3
2007-Jan-22 Mon	3.81	###	3.81	###	342,187	###	###	###	0.0
2007-Jan-19 Fri	3.56	3.78	3.55	3.78			###	###	0.3
2007-Jan-18 Thu	3.48	3.8	3.48	3.51			###	###	###
2007-Jan-17 Wed	###	3.45	###	3.45	35,748	###	85.8	85.8	###
2007-Jan-16 Tue	###	3.4	###	###	17,983	30,571	74.5	74.5	0.0
2007-Jan-15 Mon	3.42	3.42	###	###	33,454	###	###	###	0.0
2007-Jan-12 Fri	3.28	3.48	3.26	3.48			95.2	95.2	0.2
2007-Jan-11 Thu	3.26	3.29	3.22	3.25	845,228	###	###	###	0.2
2007-Jan-10 Wed	3.2	3.26	3.2	3.23	15,954	###	81.9	81.9	###
2007-Jan-09 Tue	3.27	3.29	3.2	3.2	216,559	###	###	###	0.2
2007-Jan-08 Mon	3.26	3.29	3.25	3.26			###	###	0.2
2007-Jan-05 Fri	3.23	3.26	3.21	3.25			73.6	73.6	0.2
2007-Jan-04 Thu	3.21	###	###	3.23	118,052	0	79.3	79.3	###
2007-Jan-03 Wed	###	3.22	###	3.21			###	###	###
2007-Jan-02 Tue	###	###	###	###			###	###	0.0
2006-Dec-29 Fri	###	###	###	###	7,624	0	###	###	0.0
2006-Dec-28 Thu	###	###	###	###	88,950	0	23.4	23.4	0.0
2006-Dec-27 Wed	###	###	###	###			61.1	61.1	0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###	30,350	0	###	###	0.0
2006-Dec-19 Tue	###	###	###	###	516,947	0	20.1	20.1	0.0
2006-Dec-18 Mon	###	###	###	###			###	###	0.0
2006-Dec-15 Fri	###	###	###	###	56,157	0	###	###	0.0
2006-Dec-14 Thu	###	###	###	###			62.9	62.9	0.0
2006-Dec-13 Wed	###	###	###	###			###	###	0.0
2006-Dec-12 Tue	###	###	###	###	104,729	0	###	###	0.0
2006-Dec-11 Mon	###	###	###	###	52,028	0	67.3	67.3	0.0
2006-Dec-08 Fri	###	###	###	###			###	###	0.0
2006-Dec-07 Thu	###	###	###	###			29.7	29.7	0.0
2006-Dec-06 Wed	###	###	###	###			###	###	0.0
2006-Dec-05 Tue	###	###	###	###			79.7	79.7	0.0
2006-Dec-04 Mon	###	###	###	###	15,027	0	21.2	21.2	0.0
2006-Dec-01 Fri	###	3.2	###	###	13,883	###	76.1	76.1	0.0
2006-Nov-30 Thu	###	3.2	###	###			65.5	65.5	0.0
2006-Nov-29 Wed	3.2	3.2	###	###	72,571	###	18.5	18.5	0.0
2006-Nov-28 Tue	###	3.2	###	3.2	389,080	622,528	89.5	89.5	0.2
2006-Nov-27 Mon	3.2	3.2	###	###			16.4	16.4	0.0
2006-Nov-24 Fri	3.2	3.2	###	###	64,970	103,952	17.9	17.9	0.0
2006-Nov-23 Thu	###	3.2	###	###	108,459	###	62.6	62.6	0.0
2006-Nov-22 Wed	###	###	###	###	33,627	0	###	###	0.0
2006-Nov-21 Tue	###	###	###	###			64.5	64.5	0.0
2006-Nov-20 Mon	3.25	3.26	###	###			15.2	15.2	0.0
2006-Nov-17 Fri	3.23	3.23	###	3.2	54,470	###	###	###	0.2
2006-Nov-16 Thu	3.27	3.27	3.2	3.24	59,480	###	###	###	###
2006-Nov-15 Wed	###	3.2	###	###			###	###	0.0
2006-Nov-14 Tue	3.2	3.2	###	###			24.6	24.6	0.0
2006-Nov-13 Mon	###	3.23	###	3.2	67,889	109,640	73.8	73.8	0.2
2006-Nov-10 Fri	###	###	###	###	76,881	0	62.7	62.7	0.0
2006-Nov-09 Thu	###	3.21	###	###	790,559	1,268,847	76.7	76.7	0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	###	###	###	###			###	###	0.0
2006-Nov-06 Mon	###	3.29	###	###			25.1	25.1	0.0
2006-Nov-03 Fri	3.23	3.23	###	###	140,085	###	###	###	0.0
2006-Nov-02 Thu	3.25	3.25	3.2	3.24			###	###	###
2006-Nov-01 Wed	3.28	3.29	3.25	3.25			###	###	0.2
2006-Oct-31 Tue	###	###	3.25	3.25	801,983	1,303,222	22.4	22.4	0.2
2006-Oct-30 Mon	###	###	3.26	3.27			###	###	###
2006-Oct-27 Fri	###	###	3.27	###			20.1	20.1	0.0
2006-Oct-26 Thu	###	###	3.28	###			65.2	65.2	0.0
2006-Oct-25 Wed	###	###	3.24	3.26	49,958	###	###	###	0.2
2006-Oct-24 Tue	3.28	###	3.25	3.28			73.7	73.7	0.2
2006-Oct-23 Mon	3.24	3.29	3.23	3.24			67.5	67.5	###
2006-Oct-20 Fri	3.28	3.29	3.23	3.23	547,755	1,785,681	17.0	17.0	###
2006-Oct-19 Thu	3.2	###	###	###			###	###	0.0
2006-Oct-18 Wed	###	###	###	###			###	###	0.0
2006-Oct-17 Tue	###	###	###	###	8,886	0	88.2	88.2	0.0
2006-Oct-16 Mon	4	###	###	###	14,377	0	15.3	15.3	0.0
2006-Oct-13 Fri	4	4	4	4	16,780	67,120	###	###	0.3
2006-Oct-12 Thu	###	###	###	###	10,250	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	###	125	0	61.7	61.7	0.0
2006-Oct-10 Tue	###	###	4	###			###	###	0.0
2006-Oct-09 Mon	###	###	###	###	42,428	0	70.0	70.0	0.0
2006-Oct-06 Fri	###	###	###	###	50,629	0	93.0	93.0	0.0
2006-Oct-05 Thu	3.85	3.86	3.85	3.86			###	###	0.3
2006-Oct-04 Wed	3.75	3.85	3.75	3.85	26,980	102,524	###	###	0.3
2006-Oct-03 Tue	3.84	3.84	3.84	3.84			69.7	69.7	0.3
2006-Oct-02 Mon	3.75	3.75	3.73	3.73			20.3	20.3	###
2006-Sep-29 Fri	3.85	3.85	3.7	3.73			###	###	###
2006-Sep-28 Thu	3.81	3.85	3.8	3.85			74.1	74.1	0.3
2006-Sep-27 Wed	3.8	3.8	3.76	3.76			###	###	0.3
2006-Sep-26 Tue	3.78	3.8	3.75	3.8	57,123	###	###	###	###
2006-Sep-25 Mon	3.72	3.79	3.72	3.75			76.1	76.1	0.3
2006-Sep-22 Fri	3.78	3.79	3.72	3.72			16.2	16.2	0.3
2006-Sep-21 Thu	0	0	0	0	0				0.0
2006-Sep-20 Wed	3.73	3.74	3.72	3.74			###	###	0.3
2006-Sep-19 Tue	3.72	3.72	3.7	3.71	48,851	###	###	###	###
2006-Sep-18 Mon	3.7	3.7	3.7	3.7	4,180	###	67.3	67.3	0.3
2006-Sep-15 Fri	0	0	0	0	0				0.0
2006-Sep-14 Thu	3.7	3.7	3.7	3.7			60.8	60.8	0.3
2006-Sep-13 Wed	3.75	3.75	###	###			12.7	12.7	0.0
2006-Sep-12 Tue	3.7	3.75	3.7	3.75			###	###	0.3
2006-Sep-11 Mon	3.72	3.72	###	3.7			###	###	0.3
2006-Sep-08 Fri	3.74	3.74	3.72	3.72			27.0	27.0	0.3
2006-Sep-07 Thu	3.88	3.88	3.71	3.79			###	###	###
2006-Sep-06 Wed	3.7	3.88	3.7	3.88			94.9	94.9	0.3
2006-Sep-05 Tue	3.7	3.88	3.7	3.7	12,048	###	###	###	0.3
2006-Sep-04 Mon	3.78	3.78	3.7	3.7			###	###	0.3
2006-Sep-01 Fri	3.84	3.84	3.7	3.7	25,271	95,271	7.9	7.9	0.3
2006-Aug-31 Thu	3.82	3.86	3.82	3.83	106,244	407,976	###	###	###
2006-Aug-30 Wed	3.84	3.84	3.83	3.83	11,555	###	31.2	31.2	###
2006-Aug-29 Tue	3.83	3.84	3.83	3.84			67.7	67.7	0.3
2006-Aug-28 Mon	3.73	3.73	3.7	3.7			29.5	29.5	0.3
2006-Aug-25 Fri	3.79	3.8	3.73	3.73			###	###	###
2006-Aug-24 Thu	3.7	3.79	###	3.79	344,026	651,929	###	###	###
2006-Aug-23 Wed	3.8	3.82	3.72	3.72	1,238,150	4,667,825	###	###	0.3
2006-Aug-22 Tue	3.85	3.86	3.8	3.8			###	###	###
2006-Aug-21 Mon	3.8	3.85	3.8	3.85	39,525	151,183	###	###	0.3
2006-Aug-18 Fri	###	3.75	###	3.75			###	###	0.3
2006-Aug-17 Thu	###	###	###	###	15,440	0	###	###	0.0
2006-Aug-16 Wed	###	###	###	###			###	###	0.0
2006-Aug-15 Tue	###	###	###	###	13,328	0	###	###	0.0
2006-Aug-14 Mon	###	###	###	###	6,372	0	###	###	0.0
2006-Aug-11 Fri	###	###	###	###			###	###	0.0
2006-Aug-10 Thu	###	###	###	###	48,870	0	68.7	68.7	0.0
2006-Aug-09 Wed	3.7	3.7	###	###	11,040	20,424	###	###	0.0
2006-Aug-08 Tue	###	###	###	###			###	###	0.0
2006-Aug-07 Mon	###	###	###	###	10,640	0	33.3	33.3	0.0
2006-Aug-04 Fri	3.58	3.58	3.58	3.58			73.9	73.9	0.3
2006-Aug-03 Thu	3.45	3.49	3.45	3.49	10,725	###	78.7	78.7	###
2006-Aug-02 Wed	3.49	3.49	3.43	3.45			28.1	28.1	###
2006-Aug-01 Tue	0	0	0	0	0				0.0
2006-Jul-31 Mon	3.5	3.5	3.5	3.5			###	###	0.3
2006-Jul-28 Fri	3.5	3.5	3.5	3.5	23,940	###	###	###	0.3
2006-Jul-27 Thu	3.48	3.55	3.46	3.55	100,656	###	77.7	77.7	###
2006-Jul-26 Wed	3.47	3.5	3.47	3.5	3,540	###	###	###	0.3
2006-Jul-25 Tue	###	###	3.55	3.55			###	###	###
2006-Jul-24 Mon	3.56	3.56	3.55	3.55			39.9	39.9	###
2006-Jul-21 Fri	###	3.77	###	###			###	###	0.0
2006-Jul-20 Thu	3.5	###	3.5	###			###	###	0.0
2006-Jul-19 Wed	###	###	###	###			###	###	0.0
2006-Jul-18 Tue	###	###	###	###	51,222	0	22.9	22.9	0.0
2006-Jul-17 Mon	###	###	###	###			73.6	73.6	0.0
2006-Jul-14 Fri	3.72	3.72	###	###	25,641	###	###	###	0.0
2006-Jul-13 Thu	3.79	3.79	3.72	3.72			21.1	21.1	0.3
2006-Jul-12 Wed	3.8	3.8	3.79	3.79			34.0	34.0	###
2006-Jul-11 Tue	3.8	3.8	3.8	3.8	3,250	12,350	72.4	72.4	###
2006-Jul-10 Mon	3.81	3.81	3.8	3.8			###	###	###
2006-Jul-07 Fri	3.8	3.85	3.8	3.8			###	###	###
2006-Jul-06 Thu	3.8	3.85	3.8	3.82			###	###	0.3
2006-Jul-05 Wed	3.8	3.8	3.8	3.8			65.2	65.2	###
2006-Jul-04 Tue	3.8	3.81	3.8	3.8			67.8	67.8	###
2006-Jul-03 Mon	###	###	3.86	3.86			24.6	24.6	0.3
2006-Jun-30 Fri	###	###	3.79	###	31,555	###	62.0	62.0	0.0
2006-Jun-28 Wed	3.87	###	3.86	3.86			31.4	31.4	0.3
2006-Jun-27 Tue	0	0	0	0	0				0.0
2006-Jun-26 Mon	###	###	3.86	3.86			31.5	31.5	0.3
2006-Jun-23 Fri	3.82	3.82	3.82	3.82			72.7	72.7	0.3
2006-Jun-22 Thu	3.82	3.82	3.82	3.82			63.6	63.6	0.3
2006-Jun-21 Wed	###	###	###	###			70.7	70.7	0.0
2006-Jun-20 Tue	3.89	###	3.89	3.89			###	###	0.3
2006-Jun-19 Mon	###	###	3.84	3.84			###	###	0.3
2006-Jun-16 Fri	3.87	###	3.82	3.86			27.1	27.1	0.3
2006-Jun-15 Thu	3.82	3.87	3.82	3.87			71.6	71.6	###
2006-Jun-14 Wed	3.79	3.85	3.79	3.82			###	###	0.3
2006-Jun-13 Tue	4	4	4	4			###	###	0.3
2006-Jun-09 Fri	###	4	###	4			###	###	0.3
2006-Jun-08 Thu	###	###	3.8	3.84			###	###	0.3
2006-Jun-07 Wed	###	###	###	###			###	###	0.0
2006-Jun-06 Tue	###	###	###	###	42,354	0	###	###	0.0
2006-Jun-05 Mon	###	###	###	###			72.3	72.3	0.0
2006-Jun-02 Fri	###	4	###	4	251,086	502,172	84.4	84.4	0.3
2006-Jun-01 Thu	###	###	###	###	141,971	0	68.1	68.1	0.0
2006-May-31 Wed	###	###	###	###	48,756	0	68.7	68.7	0.0
2006-May-30 Tue	###	###	###	###			28.7	28.7	0.0
2006-May-29 Mon	###	###	###	###			###	###	0.0
2006-May-26 Fri	###	###	###	###			###	###	0.0
2006-May-25 Thu	###	###	###	###			75.3	75.3	0.0
2006-May-24 Wed	###	###	###	###			###	###	0.0
2006-May-23 Tue	###	###	###	###	44,270	0	84.9	84.9	0.0
2006-May-22 Mon	###	###	###	###	21,771	0	###	###	0.0
2006-May-19 Fri	###	###	###	###			###	###	0.0
2006-May-18 Thu	###	###	###	###	48,373	0	###	###	0.0
2006-May-17 Wed	###	###	###	###	6,925	0	###	###	0.0
2006-May-16 Tue	###	###	###	###			83.6	83.6	0.0
2006-May-15 Mon	###	###	###	###	11,550	0	###	###	0.0
2006-May-12 Fri	###	###	###	###			###	###	0.0
2006-May-11 Thu	###	###	###	###			68.3	68.3	0.0
2006-May-10 Wed	###	###	###	###	14,555	0	###	###	0.0
2006-May-09 Tue	###	4	###	4			###	###	0.3
2006-May-08 Mon	###	###	3.88	###	18,656	###	82.9	82.9	0.0
2006-May-05 Fri	3.87	###	3.87	###			75.3	75.3	0.0
2006-May-04 Thu	###	###	3.86	3.86	15,584	30,077	12.2	12.2	0.3
2006-May-03 Wed	4.2	4.2	4	4	51,941	212,958	5.9	5.9	0.3
2006-May-02 Tue	###	4.29	###	4.2	97,283	208,672	96.6	96.6	###
2006-May-01 Mon	###	###	3.83	3.84	20,180	38,644	###	###	0.3
2006-Apr-28 Fri	3.86	3.86	3.83	3.83			34.2	34.2	###
2006-Apr-27 Thu	3.89	3.89	3.81	3.81	7,527	28,978	20.6	20.6	0.3
2006-Apr-26 Wed	3.8	###	3.76	###			84.0	84.0	0.0
2006-Apr-24 Mon	3.73	3.76	3.73	3.76			76.1	76.1	0.3
2006-Apr-21 Fri	3.8	3.8	3.74	3.75			###	###	0.3
2006-Apr-20 Thu	3.8	3.8	3.73	3.75	22,454	###	24.0	24.0	0.3
2006-Apr-19 Wed	3.7	3.73	3.7	3.73	15,628	58,058	###	###	###
2006-Apr-18 Tue	3.75	3.75	3.7	3.7			22.1	22.1	0.3
2006-Apr-13 Thu	3.7	3.75	3.7	3.7			71.4	71.4	0.3
2006-Apr-11 Tue	3.7	3.72	3.7	3.72	12,745	47,283	71.2	71.2	0.3
2006-Apr-10 Mon	3.75	3.75	###	3.7			###	###	0.3
2006-Apr-07 Fri	3.71	3.75	3.7	3.75	7,980	29,725	###	###	0.3
2006-Apr-06 Thu	3.76	3.76	3.71	3.71			###	###	###
2006-Apr-05 Wed	3.76	3.85	3.76	3.76	12,647	48,121	65.4	65.4	0.3
2006-Apr-04 Tue	3.8	3.8	3.75	3.75	12,884	###	###	###	0.3
2006-Apr-03 Mon	3.79	3.79	3.79	3.79			63.4	63.4	###
2006-Mar-31 Fri	3.82	3.82	3.75	3.79			###	###	###
2006-Mar-30 Thu	3.8	3.82	3.8	3.82			71.9	71.9	0.3
2006-Mar-29 Wed	###	###	3.83	3.83			###	###	###
2006-Mar-28 Tue	3.85	###	3.85	###	404,580	###	###	###	0.0
2006-Mar-27 Mon	3.86	3.86	3.84	3.85			###	###	0.3
2006-Mar-24 Fri	3.87	###	3.87	3.87			###	###	###
2006-Mar-23 Thu	3.89	3.89	3.87	3.87	5,250	20,370	###	###	###
2006-Mar-22 Wed	3.85	3.85	3.85	3.85	12,427	47,843	###	###	0.3
2006-Mar-21 Tue	###	###	3.87	###	12,775	###	###	###	0.0
2006-Mar-20 Mon	3.82	3.88	3.82	3.84			###	###	0.3
2006-Mar-17 Fri	3.82	3.82	3.81	3.81	4,440	###	###	###	0.3
2006-Mar-16 Thu	3.87	3.87	3.82	3.82	9,079	###	25.1	25.1	0.3
2006-Mar-15 Wed	###	###	3.86	3.87	16,776	32,377	###	###	###
2006-Mar-14 Tue	###	###	3.85	3.85	6,820	13,128	13.2	13.2	0.3
2006-Mar-13 Mon	###	###	3.86	###			77.6	77.6	0.0
2006-Mar-10 Fri	###	###	###	###	3,050	0	###	###	0.0
2006-Mar-09 Thu	###	###	3.81	###			###	###	0.0
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	###	3.8	3.8	56,829	107,975	###	###	###
2006-Mar-06 Mon	0	0	0	0	0				0.0
2006-Mar-03 Fri	3.78	###	3.78	###	10,777	###	87.4	87.4	0.0
2006-Mar-02 Thu	3.83	3.89	3.78	3.78			###	###	0.3
2006-Mar-01 Wed	3.86	3.86	3.78	3.78			###	###	0.3
2006-Feb-28 Tue	3.87	3.87	3.87	3.87			###	###	###
2006-Feb-27 Mon	3.89	3.89	3.89	3.89			65.1	65.1	0.3
2006-Feb-24 Fri	3.89	3.89	3.82	3.89	4,671	###	64.7	64.7	0.3
2006-Feb-23 Thu	###	###	3.89	3.89	18,240	35,476	###	###	0.3
2006-Feb-22 Wed	###	###	3.89	3.89	143,728	279,550	15.9	15.9	0.3
2006-Feb-21 Tue	###	###	3.83	###			72.2	72.2	0.0
2006-Feb-20 Mon	3.87	###	3.87	###	40,678	###	###	###	0.0
2006-Feb-17 Fri	3.85	3.85	3.73	3.75	9,356	35,459	12.4	12.4	0.3
2006-Feb-16 Thu	###	###	3.87	3.87	34,174	66,126	###	###	###
2006-Feb-15 Wed	###	###	###	###			74.1	74.1	0.0
2006-Feb-14 Tue	###	###	3.8	###	27,927	###	###	###	0.0
2006-Feb-13 Mon	###	###	3.77	3.8	24,975	47,077	###	###	###
2006-Feb-10 Fri	3.79	###	3.79	###			89.0	89.0	0.0
2006-Feb-09 Thu	###	3.75	###	3.75			###	###	0.3
2006-Feb-08 Wed	###	###	###	###	4,075	0	###	###	0.0
2006-Feb-07 Tue	3.7	3.72	3.7	3.7	65,271	242,155	###	###	0.3
2006-Feb-06 Mon	###	3.7	###	3.7	107,156	###	75.7	75.7	0.3
2006-Feb-03 Fri	3.59	3.75	3.59	###	146,781	538,686	84.2	84.2	0.0
2006-Feb-02 Thu	###	###	3.55	3.55	87,143	154,678	14.2	14.2	###
2006-Feb-01 Wed	###	###	###	###			###	###	0.0
2006-Jan-31 Tue	###	###	###	###			73.0	73.0	0.0
2006-Jan-30 Mon	3.55	###	3.55	###	462,850	821,558	###	###	0.0
2006-Jan-27 Fri	3.59	3.59	3.55	3.55	3,843	###	24.0	24.0	###
2006-Jan-25 Wed	3.55	3.59	3.55	3.59			75.5	75.5	###
2006-Jan-24 Tue	3.56	3.56	3.45	3.45			###	###	###
2006-Jan-23 Mon	3.4	3.5	3.4	3.45	10,670	###	81.7	81.7	###
2006-Jan-20 Fri	3.45	3.5	3.42	3.45			###	###	###
2006-Jan-19 Thu	3.42	3.45	3.4	3.45	11,577	39,651	69.7	69.7	###
2006-Jan-18 Wed	3.43	3.44	3.4	3.44			81.4	81.4	0.2
2006-Jan-17 Tue	3.4	3.43	3.4	3.43			###	###	0.2
2006-Jan-16 Mon	3.41	3.41	###	3.4			###	###	0.2
2006-Jan-13 Fri	3.4	3.4	###	###	13,285	22,584	8.8	8.8	0.0
2006-Jan-12 Thu	3.4	3.4	###	3.4			72.4	72.4	0.2
2006-Jan-11 Wed	3.4	3.4	3.4	3.4			###	###	0.2
2006-Jan-10 Tue	###	###	###	###			16.4	16.4	0.0
2006-Jan-09 Mon	###	3.4	###	###	10,181	###	###	###	0.0
2006-Jan-06 Fri	###	###	###	###			###	###	0.0
2006-Jan-05 Thu	3.28	###	3.28	###	63,356	###	77.0	77.0	0.0
2006-Jan-04 Wed	3.26	###	3.25	3.25			29.4	29.4	0.2
2006-Jan-03 Tue	3.25	3.28	3.25	3.28			74.3	74.3	0.2
2005-Dec-30 Fri	0	0	0	0	0				0.0
2005-Dec-29 Thu	3.29	3.29	3.29	3.29			###	###	###
2005-Dec-28 Wed	3.29	3.29	3.29	3.29			###	###	###
2005-Dec-27 Tue	3.25	3.25	3.25	3.25			68.0	68.0	0.2
2005-Dec-23 Fri	3.25	3.25	3.25	3.25			68.0	68.0	0.2
2005-Dec-22 Thu	3.25	3.25	3.25	3.25			66.3	66.3	0.2
2005-Dec-21 Wed	###	###	3.25	###	243,645	395,923	68.0	68.0	0.0
2005-Dec-20 Tue	3.24	3.25	3.24	3.25			73.4	73.4	0.2
2005-Dec-19 Mon	###	###	###	###			###	###	0.0
2005-Dec-16 Fri	###	###	3.27	###	107,952	###	27.5	27.5	0.0
2005-Dec-15 Thu	###	###	###	###			21.5	21.5	0.0
2005-Dec-14 Wed	###	###	###	###			67.8	67.8	0.0
2005-Dec-13 Tue	###	###	###	###	14,785	0	###	###	0.0
2005-Dec-12 Mon	###	###	###	###			83.2	83.2	0.0
2005-Dec-09 Fri	3.25	3.26	3.25	3.25			###	###	0.2
2005-Dec-08 Thu	3.25	3.25	3.25	3.25	41,840	135,980	###	###	0.2
2005-Dec-07 Wed	3.25	3.25	3.25	3.25			68.0	68.0	0.2
2005-Dec-06 Tue	3.25	3.25	3.25	3.25	355	1,153	###	###	0.2
2005-Dec-05 Mon	###	###	###	###			73.5	73.5	0.0
2005-Dec-02 Fri	###	###	###	###	2,476	0	###	###	0.0
2005-Dec-01 Thu	3.21	3.25	###	###	13,678	22,226	10.9	10.9	0.0
2005-Nov-30 Wed	###	###	###	###	28,455	0	###	###	0.0
2005-Nov-29 Tue	###	###	###	###	26,272	0	###	###	0.0
2005-Nov-28 Mon	###	###	###	###			66.8	66.8	0.0
2005-Nov-25 Fri	###	###	###	###			###	###	0.0
2005-Nov-24 Thu	3	###	3	3			###	###	0.2
2005-Nov-23 Wed	###	3	###	3			79.3	79.3	0.2
2005-Nov-22 Tue	###	###	###	###			###	###	0.0
2005-Nov-21 Mon	###	###	###	###	11,646	0	###	###	0.0
2005-Nov-18 Fri	###	###	###	###			###	###	0.0
2005-Nov-17 Thu	###	###	###	###			###	###	0.0
2005-Nov-16 Wed	###	###	###	###			68.4	68.4	0.0
2005-Nov-15 Tue	###	3	###	3			82.3	82.3	0.2
2005-Nov-14 Mon	###	###	###	###			###	###	0.0
2005-Nov-11 Fri	###	###	###	###			82.5	82.5	0.0
2005-Nov-10 Thu	###	###	###	###			###	###	0.0
2005-Nov-09 Wed	###	3	###	###	23,320	34,980	25.6	25.6	0.0
2005-Nov-08 Tue	###	###	###	###	123,827	0	68.7	68.7	0.0
2005-Nov-07 Mon	###	###	###	###			###	###	0.0
2005-Nov-04 Fri	###	###	###	###	9,242	0	72.4	72.4	0.0
2005-Nov-03 Thu	0	0	0	0	0				0.0
2005-Nov-02 Wed	###	###	###	###			###	###	0.0
2005-Nov-01 Tue	###	###	###	###			###	###	0.0
2005-Oct-31 Mon	###	###	###	###	15,158	0	25.1	25.1	0.0
2005-Oct-28 Fri	###	###	###	###			###	###	0.0
2005-Oct-27 Thu	###	###	###	###			###	###	0.0
2005-Oct-26 Wed	###	###	###	###			21.6	21.6	0.0
2005-Oct-25 Tue	###	###	###	###			###	###	0.0
2005-Oct-24 Mon	###	###	###	3	12,072	0	80.0	80.0	0.2
2005-Oct-21 Fri	###	###	###	###			###	###	0.0
2005-Oct-20 Thu	###	###	###	###			###	###	0.0
2005-Oct-19 Wed	###	###	###	###	14,751	0	###	###	0.0
2005-Oct-18 Tue	3	3	3	3	212,182	636,546	###	###	0.2
2005-Oct-17 Mon	###	###	###	3	3,758	0	28.3	28.3	0.2
2005-Oct-14 Fri	###	###	###	###			73.6	73.6	0.0
2005-Oct-13 Thu	###	###	###	###			###	###	0.0
2005-Oct-12 Wed	###	###	3	###			65.0	65.0	0.0
2005-Oct-11 Tue	###	###	3	3	240,650	360,975	###	###	0.2
2005-Oct-10 Mon	3	###	3	3			###	###	0.2
2005-Oct-07 Fri	3	###	3	###			###	###	0.0
2005-Oct-06 Thu	###	###	###	###			91.9	91.9	0.0
2005-Oct-05 Wed	3	3	###	###	90,325	135,487	44.6	44.6	0.0
2005-Oct-04 Tue	###	###	###	###			83.9	83.9	0.0
2005-Oct-03 Mon	###	###	###	###	19,584	0	###	###	0.0
2005-Sep-30 Fri	###	###	###	###			67.7	67.7	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	###	###	###	###			74.9	74.9	0.0
2005-Sep-27 Tue	###	###	###	###	125,357	0	###	###	0.0
2005-Sep-26 Mon	###	###	###	###	11,371	0	20.7	20.7	0.0
2005-Sep-23 Fri	###	###	###	###	360,457	0	###	###	0.0
2005-Sep-22 Thu	###	###	###	###			67.0	67.0	0.0
2005-Sep-21 Wed	###	###	###	###	25,655	0	81.5	81.5	0.0
2005-Sep-20 Tue	###	###	###	###	18,680	0	67.4	67.4	0.0
2005-Sep-19 Mon	###	###	###	###			86.5	86.5	0.0
2005-Sep-16 Fri	###	###	###	###			###	###	0.0
2005-Sep-15 Thu	###	###	###	###	2,240	0	###	###	0.0
2005-Sep-14 Wed	###	###	###	###			###	###	0.0
2005-Sep-13 Tue	###	###	###	###	15,180	0	69.1	69.1	0.0
2005-Sep-12 Mon	###	###	###	###	13,070	0	###	###	0.0
2005-Sep-09 Fri	###	###	2.89	###	39,944	###	22.0	22.0	0.0
2005-Sep-08 Thu	###	###	2.85	2.85			###	###	###
2005-Sep-07 Wed	###	3	###	###	38,728	###	###	###	0.0
2005-Sep-06 Tue	###	###	###	3			29.9	29.9	0.2
2005-Sep-05 Mon	###	###	###	###	27,343	0	###	###	0.0
2005-Sep-02 Fri	###	###	###	###			###	###	0.0
2005-Sep-01 Thu	###	###	###	###	11,675	0	###	###	0.0
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	3	###	3	###			###	###	0.0
2005-Aug-29 Mon	###	###	3	3			###	###	0.2
2005-Aug-26 Fri	###	###	3	###			21.9	21.9	0.0
2005-Aug-25 Thu	###	###	3	3			31.1	31.1	0.2
2005-Aug-24 Wed	###	###	3	###			###	###	0.0
2005-Aug-23 Tue	###	###	3	###			37.0	37.0	0.0
2005-Aug-22 Mon	###	###	###	###			96.4	96.4	0.0
2005-Aug-19 Fri	2.86	2.89	2.85	2.86			###	###	0.2
2005-Aug-18 Thu	2.88	2.88	2.86	2.87	15,771	###	37.4	37.4	###
2005-Aug-17 Wed	###	###	2.83	2.85			18.6	18.6	###
2005-Aug-16 Tue	###	###	###	###	230,049	0	###	###	0.0
2005-Aug-15 Mon	###	###	###	###	8,773	0	33.0	33.0	0.0
2005-Aug-12 Fri	###	###	###	###	81,145	0	68.6	68.6	0.0
2005-Aug-11 Thu	2.83	3	2.83	###	124,240	362,159	86.7	86.7	0.0
2005-Aug-10 Wed	2.88	2.88	2.81	2.84	78,024	221,978	###	###	0.2
2005-Aug-09 Tue	3	3	###	###			8.5	8.5	0.0
2005-Aug-08 Mon	###	###	###	3			###	###	0.2
2005-Aug-05 Fri	###	###	###	###			###	###	0.0
2005-Aug-04 Thu	###	3	###	###			81.8	81.8	0.0
2005-Aug-03 Wed	###	###	2.89	###	20,275	###	25.9	25.9	0.0
2005-Aug-02 Tue	2.88	###	2.85	###			73.3	73.3	0.0
2005-Aug-01 Mon	2.87	###	2.85	2.85			26.6	26.6	###
2005-Jul-29 Fri	2.86	2.86	2.84	2.86	30,358	86,520	###	###	0.2
2005-Jul-28 Thu	2.82	2.88	2.82	2.87	78,444	###	86.1	86.1	###
2005-Jul-27 Wed	2.8	2.84	2.8	2.8			###	###	0.2
2005-Jul-26 Tue	2.8	2.82	2.8	2.81			###	###	###
2005-Jul-25 Mon	2.83	2.83	2.8	2.8	88,122	###	21.3	21.3	0.2
2005-Jul-22 Fri	2.8	2.85	2.78	2.84	301,056	847,472	###	###	0.2
2005-Jul-21 Thu	2.7	2.85	2.7	2.8			92.8	92.8	0.2
2005-Jul-20 Wed	###	2.75	###	2.72	163,084	224,240	###	###	0.2
2005-Jul-19 Tue	###	###	###	###	131,786	0	###	###	0.0
2005-Jul-18 Mon	###	###	2.59	###			71.6	71.6	0.0
2005-Jul-15 Fri	###	###	2.57	2.57			23.2	23.2	###
2005-Jul-14 Thu	###	###	###	###			###	###	0.0
2005-Jul-13 Wed	###	###	###	###			###	###	0.0
2005-Jul-12 Tue	###	###	###	###			###	###	0.0
2005-Jul-11 Mon	2.56	###	2.56	2.59			79.1	79.1	0.2
2005-Jul-08 Fri	2.56	2.56	2.52	2.55			###	###	0.2
2005-Jul-07 Thu	2.51	2.57	2.51	2.57			###	###	###
2005-Jul-06 Wed	2.45	2.57	2.45	2.52			###	###	###
2005-Jul-05 Tue	2.42	2.44	2.4	2.44			74.7	74.7	0.2
2005-Jul-04 Mon	###	2.4	###	2.4			###	###	###
2005-Jul-01 Fri	###	###	###	###	60,428	0	###	###	0.0
2005-Jun-30 Thu	###	###	###	###	19,785	0	###	###	0.0
2005-Jun-29 Wed	2.42	2.42	###	2.4			31.5	31.5	###
2005-Jun-28 Tue	###	2.4	###	2.4			###	###	###
2005-Jun-27 Mon	2.41	2.41	###	###			###	###	0.0
2005-Jun-24 Fri	###	2.42	###	2.42	261,353	###	###	###	0.2
2005-Jun-23 Thu	2.42	2.42	###	###			###	###	0.0
2005-Jun-22 Wed	2.4	2.45	2.4	2.42	433,989	1,052,423	###	###	0.2
2005-Jun-21 Tue	###	2.4	###	###	554,072	664,886	###	###	0.0
2005-Jun-20 Mon	2.26	2.28	2.26	2.28			###	###	0.2
2005-Jun-17 Fri	2.27	2.27	2.26	2.26	229,188	###	22.4	22.4	###
2005-Jun-16 Thu	2.26	2.27	2.26	2.26	205,454	465,353	69.6	69.6	###
2005-Jun-15 Wed	2.25	2.28	2.24	2.25			69.2	69.2	###
2005-Jun-14 Tue	2.23	2.28	2.23	2.24	343,626	774,876	73.7	73.7	###
2005-Jun-10 Fri	2.21	2.24	2.21	2.23	325,085	###	75.9	75.9	###
2005-Jun-09 Thu	2.2	2.21	2.2	2.21			75.7	75.7	0.2
2005-Jun-08 Wed	2.2	2.2	###	###	15,528	17,080	24.1	24.1	0.0
2005-Jun-07 Tue	2.2	2.2	###	###			26.4	26.4	0.0
2005-Jun-06 Mon	2.21	2.21	2.2	2.2			###	###	0.2
2005-Jun-03 Fri	2.21	2.21	###	###	2,032,771	###	###	###	0.0
2005-Jun-02 Thu	2.22	2.23	2.2	2.2			24.3	24.3	0.2
2005-Jun-01 Wed	2.2	2.23	2.2	2.23			79.2	79.2	###
2005-May-31 Tue	###	2.23	###	2.23	211,373	235,680	84.6	84.6	###
2005-May-30 Mon	###	2.22	###	###	179,445	199,183	###	###	0.0
2005-May-27 Fri	###	2.2	###	###			20.3	20.3	0.0
2005-May-26 Thu	2.2	2.2	###	###	82,375	###	###	###	0.0
2005-May-25 Wed	###	###	###	###	280,149	0	79.3	79.3	0.0
2005-May-24 Tue	###	###	###	###			19.2	19.2	0.0
2005-May-23 Mon	###	###	###	###	249,940	0	74.7	74.7	0.0
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	2.21	2.22	###	###			###	###	0.0
2005-May-18 Wed	2.2	2.21	###	2.2			###	###	0.2
2005-May-17 Tue	###	###	###	###			###	###	0.0
2005-May-16 Mon	###	###	2.25	2.28			###	###	0.2

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 2024-05-26 06:55:48 thru 2024-05-26 06:55:49 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000