(EQT) EQT HOLDINGS LIMITED Daily Prices

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

_{Currently Thu 24-Apr-25 09:19:45 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

(EQT) EQT HOLDINGS LIMITED Daily Prices...

TOC Company Info for EQT Limits

Company Details for (EQT) EQT HOLDINGS LIMITED

Listing Code	EQT
Listing Name	EQT HOLDINGS LIMITED
GICS Sector	Financial Services
ISIN Name	EQUITY TRUSTEES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000EQT1

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for EQT .. Wednesday 24th April 2024

EQT 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	4.55	1	0.0
MAX	###	###	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EQT Bottom

1 2 Next >>

End of day Prices (full format),

4800 Days for (EQT) EQT HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.97
2024-Apr-24 Wed	30.75	30.89	30.25	30.41			###	###	2.2
2024-Apr-23 Tue	30.26	###	###	###	2,946	0	80.3	80.3	0.0
2024-Apr-22 Mon	###	###	29.58	###	12,327	###	###	###	0.0
2024-Apr-19 Fri	###	###	29.55	###	5,448	###	###	###	0.0
2024-Apr-18 Thu	###	30.54	29.71	###	22,883	689,350	###	###	0.0
2024-Apr-17 Wed	29.82	###	###	###	24,143	0	###	###	0.0
2024-Apr-16 Tue	###	###	###	29.8			41.7	41.7	2.1
2024-Apr-15 Mon	30.7	30.7	###	30.2	22,548	###	27.4	27.4	2.2
2024-Apr-12 Fri	28.8	###	28.8	30.75			93.0	93.0	###
2024-Apr-11 Thu	28.5	28.8	###	28.76	10,520	151,488	69.7	69.7	2.1
2024-Apr-10 Wed	28.84	28.84	###	###			26.4	26.4	0.0
2024-Apr-09 Tue	29	###	28.74	28.84	22,941	###	30.9	30.9	###
2024-Apr-08 Mon	28.78	###	28.78	###	15,681	225,649	72.2	72.2	0.0
2024-Apr-05 Fri	28.77	28.78	28.21	28.78	7,584	###	67.6	67.6	2.1
2024-Apr-04 Thu	###	28.71	27.7	28.7			###	###	###
2024-Apr-03 Wed	28.78	28.78	###	28.59	16,178	###	###	###	2.0
2024-Apr-02 Tue	29.4	29.4	28.53	28.75			###	###	###
2024-Mar-28 Thu	29.44	29.44	29.22	29.4			25.7	25.7	###
2024-Mar-27 Wed	###	###	###	###	7,087	0	###	###	0.0
2024-Mar-26 Tue	29.24	29.44	###	29.25	10,541	###	70.5	70.5	###
2024-Mar-25 Mon	29.44	###	29.24	29.24	11,951	174,723	###	###	2.1
2024-Mar-22 Fri	29.44	29.44	###	29.44	8,644	###	70.7	70.7	2.1
2024-Mar-21 Thu	29.44	29.44	###	29.44			61.3	61.3	2.1
2024-Mar-20 Wed	29.7	29.7	29	###	18,820	###	###	###	0.0
2024-Mar-19 Tue	###	###	###	###	4,958	0	27.2	27.2	0.0
2024-Mar-18 Mon	29.5	29.89	29.29	29.59			72.5	72.5	###
2024-Mar-15 Fri	29.72	29.72	###	###	22,720	###	###	###	0.0
2024-Mar-14 Thu	###	###	###	###	22,158	0	81.7	81.7	0.0
2024-Mar-13 Wed	28.74	###	28.71	###	12,920	###	###	###	0.0
2024-Mar-12 Tue	###	28.89	28.47	28.89			74.1	74.1	###
2024-Mar-11 Mon	29	###	###	28.79			###	###	###
2024-Mar-08 Fri	###	29.45	###	###	12,457	183,429	###	###	0.0
2024-Mar-07 Thu	###	29.45	###	###	9,047	###	73.0	73.0	0.0
2024-Mar-06 Wed	###	###	28.89	###	20,843	301,077	###	###	0.0
2024-Mar-05 Tue	###	29.54	###	29.42			###	###	###
2024-Mar-04 Mon	29.5	29.5	29	###	7,882	230,548	###	###	0.0
2024-Mar-01 Fri	29.41	29.48	28.85	29.48			65.4	65.4	2.1
2024-Feb-29 Thu	29.26	29.4	###	29.4			65.3	65.3	###
2024-Feb-28 Wed	###	29.26	###	29.26	13,520	###	###	###	###
2024-Feb-27 Tue	###	29.41	28.455	###			37.8	37.8	0.0
2024-Feb-26 Mon	###	28.82	28.4	###			73.5	73.5	0.0
2024-Feb-23 Fri	27.8	29.41	27.8	###	35,075	1,003,320	88.9	88.9	0.0
2024-Feb-22 Thu	###	###	27.4	27.4	21,028	288,083	20.8	20.8	2.0
2024-Feb-21 Wed	###	###	27.7	###			72.6	72.6	0.0
2024-Feb-20 Tue	27.85	###	27.52	27.7			###	###	2.0
2024-Feb-19 Mon	27.5	###	###	27.42			36.8	36.8	2.0
2024-Feb-16 Fri	27.75	27.945	27.51	27.51	7,424	205,848	27.5	27.5	###
2024-Feb-15 Thu	27.83	###	27.76	27.85	4,025	###	###	###	###
2024-Feb-14 Wed	28.2	28.2	27.74	27.89	6,657	###	21.3	21.3	2.0
2024-Feb-13 Tue	28.5	###	###	28.42			###	###	###
2024-Feb-12 Mon	28.7	###	28.45	###	6,978	###	39.1	39.1	0.0
2024-Feb-09 Fri	28.41	###	###	28.72	19,922	0	###	###	###
2024-Feb-08 Thu	28.5	28.75	28.42	###			###	###	0.0
2024-Feb-07 Wed	###	28.43	###	28.43	11,856	###	###	###	###
2024-Feb-06 Tue	###	###	27.71	###			73.7	73.7	0.0
2024-Feb-05 Mon	###	###	###	###	38,923	0	###	###	0.0
2024-Feb-02 Fri	###	###	27.88	###	8,841	123,243	###	###	0.0
2024-Feb-01 Thu	27.52	###	27.45	###	32,320	###	85.5	85.5	0.0
2024-Jan-31 Wed	###	###	26.89	27.55	25,020	###	###	###	2.0
2024-Jan-30 Tue	###	27.2	26.48	###	18,956	508,779	75.1	75.1	0.0
2024-Jan-29 Mon	###	###	###	###			84.9	84.9	0.0
2024-Jan-25 Thu	###	26.49	###	###	13,383	177,257	72.6	72.6	0.0
2024-Jan-24 Wed	###	###	###	###			###	###	0.0
2024-Jan-23 Tue	###	###	###	###			38.1	38.1	0.0
2024-Jan-22 Mon	25.8	###	###	26	8,027	0	81.2	81.2	1.9
2024-Jan-19 Fri	25.7	###	25.52	###	65,144	###	38.7	38.7	0.0
2024-Jan-18 Thu	26.44	26.44	25.55	25.55			###	###	1.8
2024-Jan-17 Wed	###	26.44	###	###			75.0	75.0	0.0
2024-Jan-16 Tue	26.23	26.4	###	###			###	###	0.0
2024-Jan-15 Mon	25.51	26.2	25.27	25.53			71.1	71.1	###
2024-Jan-12 Fri	###	26.42	25.28	25.5	62,521	###	72.0	72.0	###
2024-Jan-11 Thu	###	25.47	###	25.47			###	###	###
2024-Jan-10 Wed	###	###	###	25.21			77.6	77.6	###
2024-Jan-09 Tue	25	25.22	24.85	###	192,376	###	###	###	0.0
2024-Jan-08 Mon	25.5	###	24.83	25.5	16,671	206,970	77.3	77.3	###
2024-Jan-05 Fri	###	25.51	###	25.5			83.2	83.2	###
2024-Jan-04 Thu	24.71	25.5	24.71	25.5	2,689	###	89.3	89.3	###
2024-Jan-03 Wed	25.21	###	24.75	24.78	8,559	###	###	###	1.8
2024-Jan-02 Tue	25.5	25.54	###	25.5	9,879	126,154	###	###	###
2023-Dec-29 Fri	###	###	25.27	25.5	14,350	###	###	###	###
2023-Dec-28 Thu	25.47	###	25.24	25.53			###	###	###
2023-Dec-27 Wed	25.2	###	25.2	###	645	8,127	71.4	71.4	0.0
2023-Dec-22 Fri	###	###	###	25.25	14,526	0	###	###	###
2023-Dec-21 Thu	25.73	25.73	25.22	###			###	###	0.0
2023-Dec-20 Wed	###	###	###	25.8			68.9	68.9	1.8
2023-Dec-19 Tue	25.77	###	###	25.8			62.0	62.0	1.8
2023-Dec-18 Mon	26.2	26.285	###	###	9,578	125,878	###	###	0.0
2023-Dec-15 Fri	###	26.89	###	26.24			###	###	1.9
2023-Dec-14 Thu	26.2	26.58	###	26.58			###	###	1.9
2023-Dec-13 Wed	26	###	25.88	26.2			77.7	77.7	###
2023-Dec-12 Tue	###	26.25	###	###			71.6	71.6	0.0
2023-Dec-11 Mon	###	###	###	26	4,685	0	40.9	40.9	1.9
2023-Dec-08 Fri	25.72	26.24	25.72	###			70.8	70.8	0.0
2023-Dec-07 Thu	25.59	###	25.59	###			80.6	80.6	0.0
2023-Dec-06 Wed	###	###	25.55	###	9,957	###	###	###	0.0
2023-Dec-05 Tue	25.57	###	25.52	25.52	39,979	###	46.9	46.9	1.8
2023-Dec-04 Mon	25.5	25.51	###	25.5			###	###	###
2023-Dec-01 Fri	25	25.51	25	25.25			###	###	###
2023-Nov-30 Thu	25.82	25.82	###	25.8			32.1	32.1	1.8
2023-Nov-29 Wed	25.7	25.7	###	25.7	9,085	116,742	###	###	1.8
2023-Nov-28 Tue	###	###	24.7	###	12,755	157,524	###	###	0.0
2023-Nov-27 Mon	###	###	24.71	###			###	###	0.0
2023-Nov-24 Fri	###	25.5	###	###			75.7	75.7	0.0
2023-Nov-23 Thu	###	###	25.48	###	17,877	227,752	###	###	0.0
2023-Nov-22 Wed	###	###	25.73	###	5,742	73,870	74.9	74.9	0.0
2023-Nov-21 Tue	###	26.24	###	###	13,322	174,784	68.6	68.6	0.0
2023-Nov-20 Mon	26	26	###	###			###	###	0.0
2023-Nov-17 Fri	###	26	###	26	140	1,820	###	###	1.9
2023-Nov-16 Thu	25.86	26	25.81	###			73.8	73.8	0.0
2023-Nov-15 Wed	###	26.54	###	###			74.4	74.4	0.0
2023-Nov-14 Tue	25.42	25.42	24.83	###	10,074	###	###	###	0.0
2023-Nov-13 Mon	###	25.5	###	###	6,970	###	###	###	0.0
2023-Nov-10 Fri	25	25	###	25			68.8	68.8	1.8
2023-Nov-09 Thu	25.25	###	###	###	8,846	0	13.7	13.7	0.0
2023-Nov-08 Wed	###	25.25	###	25.25			82.1	82.1	###
2023-Nov-07 Tue	###	25.22	24.51	24.51			15.4	15.4	###
2023-Nov-06 Mon	25.25	###	###	###			33.3	33.3	0.0
2023-Nov-03 Fri	###	25.57	###	###			67.9	67.9	0.0
2023-Nov-02 Thu	24.43	###	24.43	###	1,886	###	###	###	0.0
2023-Nov-01 Wed	###	###	###	###			31.3	31.3	0.0
2023-Oct-31 Tue	24.7	25	24.25	25			###	###	1.8
2023-Oct-30 Mon	###	24.77	###	24.77	23,672	293,177	81.9	81.9	###
2023-Oct-27 Fri	24.26	###	24.2	###	30,472	###	78.9	78.9	0.0
2023-Oct-26 Thu	24.46	24.57	###	24.4	19,440	238,820	###	###	1.7
2023-Oct-25 Wed	24.7	24.89	24.5	24.89			77.0	77.0	1.8
2023-Oct-24 Tue	###	###	24.55	25	3,673	45,086	31.4	31.4	1.8
2023-Oct-23 Mon	25.23	25.29	###	24.89	9,651	###	###	###	1.8
2023-Oct-20 Fri	25.4	###	24.5	25.41	18,951	232,149	###	###	###
2023-Oct-19 Thu	###	25.48	###	25.4	16,446	209,522	69.8	69.8	1.8
2023-Oct-18 Wed	25.4	25.5	25.25	25.5			###	###	###
2023-Oct-17 Tue	25.45	25.45	###	25.26	41,487	527,922	###	###	1.8
2023-Oct-16 Mon	###	###	25.45	25.45			23.8	23.8	1.8
2023-Oct-13 Fri	###	###	25.87	###	1,629	21,071	30.4	30.4	0.0
2023-Oct-12 Thu	###	###	25.71	###			29.2	29.2	0.0
2023-Oct-11 Wed	26.4	26.5	###	26.5			###	###	1.9
2023-Oct-10 Tue	26.5	###	###	26.5	4,547	0	62.7	62.7	1.9
2023-Oct-09 Mon	###	###	###	26.49	4,828	0	36.1	36.1	1.9
2023-Oct-06 Fri	26.4	###	###	###	4,145	0	###	###	0.0
2023-Oct-05 Thu	###	###	###	###			66.4	66.4	0.0
2023-Oct-04 Wed	27.49	27.49	###	26.23	24,985	###	###	###	###
2023-Oct-03 Tue	###	27.75	26.84	27.75	4,583	###	###	###	2.0
2023-Oct-02 Mon	27.89	27.89	###	###			13.5	13.5	0.0
2023-Sep-29 Fri	27.71	###	###	###	7,185	0	###	###	0.0
2023-Sep-28 Thu	###	27.24	###	27.24	3,576	###	###	###	1.9
2023-Sep-27 Wed	###	###	###	###	3,940	0	###	###	0.0
2023-Sep-26 Tue	###	###	###	###			18.5	18.5	0.0
2023-Sep-25 Mon	###	27.83	27.57	27.75	5,681	###	###	###	2.0
2023-Sep-22 Fri	###	27.7	27.5	###	2,286	###	###	###	0.0
2023-Sep-21 Thu	27.51	27.79	27.46	###	7,280	###	###	###	0.0
2023-Sep-20 Wed	27.47	27.74	###	###			78.3	78.3	0.0
2023-Sep-19 Tue	###	27.49	###	###			78.3	78.3	0.0
2023-Sep-18 Mon	###	###	27.28	27.28			22.6	22.6	1.9
2023-Sep-15 Fri	26.82	###	26.82	###			###	###	0.0
2023-Sep-14 Thu	27.4	27.71	27.23	27.28	45,547	1,251,176	27.0	27.0	1.9
2023-Sep-13 Wed	27.8	27.8	27.5	27.72			41.3	41.3	###
2023-Sep-12 Tue	27.8	27.8	27.5	###	16,440	###	29.3	29.3	0.0
2023-Sep-11 Mon	###	27.8	27.5	27.7			###	###	2.0
2023-Sep-08 Fri	###	27.78	27.55	27.55	14,549	###	###	###	2.0
2023-Sep-07 Thu	27.8	27.8	27.4	###			###	###	0.0
2023-Sep-06 Wed	###	27.79	###	###	64,873	###	###	###	0.0
2023-Sep-05 Tue	27.2	27.5	26.87	27.5	5,229	142,150	###	###	2.0
2023-Sep-04 Mon	27.2	###	###	###	12,649	0	74.9	74.9	0.0
2023-Sep-01 Fri	27	###	26.87	###	5,953	79,978	###	###	0.0
2023-Aug-31 Thu	27	###	26.83	###	40,485	###	72.1	72.1	0.0
2023-Aug-30 Wed	###	###	###	###			87.6	87.6	0.0
2023-Aug-29 Tue	###	26.27	26	###	6,570	###	68.0	68.0	0.0
2023-Aug-28 Mon	###	###	25.77	26	7,758	###	###	###	1.9
2023-Aug-25 Fri	25.4	26	###	###			75.0	75.0	0.0
2023-Aug-24 Thu	###	###	###	###			27.7	27.7	0.0
2023-Aug-23 Wed	###	###	25.72	25.89	285	###	###	###	###
2023-Aug-22 Tue	###	###	###	26.4			###	###	1.9
2023-Aug-21 Mon	26.52	26.79	26.2	26.2	1,524	40,378	29.6	29.6	###
2023-Aug-18 Fri	###	26.82	26.41	26.44			29.8	29.8	1.9
2023-Aug-17 Thu	26.56	27.2	26.43	27.2	58,059	1,556,852	###	###	1.9
2023-Aug-16 Wed	26.78	26.78	26.4	26.55			30.6	30.6	###
2023-Aug-15 Tue	###	26.85	###	26.7	4,183	56,156	###	###	1.9
2023-Aug-14 Mon	###	27.2	26.57	27.2	3,854	###	###	###	1.9
2023-Aug-11 Fri	###	###	26.49	###			###	###	0.0
2023-Aug-10 Thu	26.44	###	26.21	###			81.5	81.5	0.0
2023-Aug-09 Wed	26.81	26.81	###	26.4			26.1	26.1	1.9
2023-Aug-08 Tue	26.47	26.5	26.2	26.5	3,741	98,575	###	###	1.9
2023-Aug-07 Mon	26.26	26.5	26.22	###			76.5	76.5	0.0
2023-Aug-04 Fri	26	26.2	###	26.2	11,382	###	###	###	###
2023-Aug-03 Thu	###	###	25.88	26	7,684	###	###	###	1.9
2023-Aug-02 Wed	26.26	26.26	25.85	###	14,746	###	38.0	38.0	0.0
2023-Aug-01 Tue	###	26.24	###	###			29.0	29.0	0.0
2023-Jul-31 Mon	###	###	###	###	1,177	0	###	###	0.0
2023-Jul-28 Fri	###	###	26	###			###	###	0.0
2023-Jul-27 Thu	###	26.44	###	###	5,751	76,028	###	###	0.0
2023-Jul-26 Wed	###	###	26	###			78.7	78.7	0.0
2023-Jul-25 Tue	26.225	###	###	26.21			###	###	1.9
2023-Jul-24 Mon	###	26.23	25.55	###			86.0	86.0	0.0
2023-Jul-21 Fri	25.83	26	25.8	26	779	20,176	76.6	76.6	1.9
2023-Jul-20 Thu	###	###	25.8	26	7,821	###	73.0	73.0	1.9
2023-Jul-19 Wed	25.76	###	25.76	25.76			66.7	66.7	1.8
2023-Jul-18 Tue	25.71	###	25.7	###			###	###	0.0
2023-Jul-17 Mon	26.4	26.5	25.88	25.88	8,247	215,988	###	###	1.8
2023-Jul-14 Fri	###	###	25.58	###	7,324	93,673	62.0	62.0	0.0
2023-Jul-13 Thu	25.54	###	25.5	25.58	5,720	###	63.0	63.0	1.8
2023-Jul-12 Wed	###	###	25.43	25.43	11,575	147,176	###	###	###
2023-Jul-11 Tue	25.58	25.58	25.41	25.51	9,784	249,443	25.5	25.5	1.8
2023-Jul-10 Mon	25.48	25.55	###	25.48	4,527	###	79.9	79.9	1.8
2023-Jul-07 Fri	25.53	25.56	25.4	25.48			###	###	1.8
2023-Jul-06 Thu	25.25	25.48	###	25.48			###	###	1.8
2023-Jul-05 Wed	###	###	###	25.28			34.4	34.4	1.8
2023-Jul-04 Tue	###	25.47	25	25.29			###	###	###
2023-Jul-03 Mon	25.73	25.73	###	###			###	###	0.0
2023-Jun-30 Fri	###	###	25.73	###			###	###	0.0
2023-Jun-29 Thu	###	###	25.73	26	14,054	###	61.1	61.1	1.9
2023-Jun-28 Wed	###	###	25.87	26	6,676	86,354	29.3	29.3	1.9
2023-Jun-27 Tue	###	26.48	###	###			###	###	0.0
2023-Jun-26 Mon	26.49	26.49	###	26			28.4	28.4	1.9
2023-Jun-23 Fri	###	26.23	25.86	26.2	8,172	###	###	###	###
2023-Jun-22 Thu	26.46	26.46	25.8	26.2			39.5	39.5	###
2023-Jun-21 Wed	###	26.8	26.5	###			###	###	0.0
2023-Jun-20 Tue	26.87	###	26.5	26.5	11,455	151,778	###	###	1.9
2023-Jun-19 Mon	26.85	###	###	###	8,976	0	###	###	0.0
2023-Jun-16 Fri	###	27	26.25	###			79.4	79.4	0.0
2023-Jun-15 Thu	26.2	###	25.5	26.4			79.3	79.3	1.9
2023-Jun-14 Wed	###	26.24	###	26.24	7,248	###	###	###	1.9
2023-Jun-13 Tue	###	###	25.85	###			###	###	0.0
2023-Jun-09 Fri	###	###	25.75	26	7,476	96,253	69.9	69.9	1.9
2023-Jun-08 Thu	###	###	25.8	###	3,452	###	###	###	0.0
2023-Jun-07 Wed	26.2	26.26	###	###	4,043	53,084	###	###	0.0
2023-Jun-06 Tue	###	###	###	26.2	8,323	0	73.7	73.7	###
2023-Jun-05 Mon	26.49	26.5	26.21	26.28			35.6	35.6	1.9
2023-Jun-02 Fri	###	###	25.82	###			73.9	73.9	0.0
2023-Jun-01 Thu	26.23	26.28	###	###	3,725	48,946	29.2	29.2	0.0
2023-May-31 Wed	###	###	25.87	###			###	###	0.0
2023-May-30 Tue	25.87	26.44	25.87	###			###	###	0.0
2023-May-29 Mon	25.88	###	###	26.44			84.4	84.4	1.9
2023-May-26 Fri	###	26.52	25.75	25.88	60,784	1,588,589	###	###	1.8
2023-May-25 Thu	###	26.46	25	26.45	25,744	###	###	###	###
2023-May-24 Wed	###	26.23	25.77	###			###	###	0.0
2023-May-23 Tue	26.7	26.82	26.21	26.48	15,277	###	32.0	32.0	###
2023-May-22 Mon	###	###	26.7	26.72			38.5	38.5	1.9
2023-May-19 Fri	26.75	26.75	26.75	26.75	0				###
2023-May-18 Thu	26.8	26.8	###	26.75	3,728	49,955	37.7	37.7	###
2023-May-17 Wed	26.89	###	26.88	###	5,785	77,750	###	###	0.0
2023-May-16 Tue	27.2	27.2	26.78	26.85	151,881	###	###	###	1.9
2023-May-15 Mon	27.51	###	###	27.2	14,126	0	32.3	32.3	1.9
2023-May-12 Fri	27.47	###	27.22	27.52			###	###	2.0
2023-May-11 Thu	###	###	27.4	27.55			###	###	2.0
2023-May-10 Wed	27.42	27.75	###	###	26,627	369,449	75.3	75.3	0.0
2023-May-09 Tue	###	27.76	###	27.74			###	###	###
2023-May-08 Mon	###	###	###	27.71	18,177	0	84.2	84.2	###
2023-May-05 Fri	###	###	26.78	###			70.7	70.7	0.0
2023-May-04 Thu	26.73	###	###	26.81	8,287	0	###	###	###
2023-May-03 Wed	###	###	26.79	26.87			###	###	###
2023-May-02 Tue	###	27.48	26.87	###	4,549	###	43.3	43.3	0.0
2023-May-01 Mon	###	27.42	###	###			78.0	78.0	0.0
2023-Apr-28 Fri	26.71	27.27	26.71	27			76.6	76.6	1.9
2023-Apr-27 Thu	26.5	###	26.2	###			###	###	0.0
2023-Apr-26 Wed	26.87	27.5	26.87	###			###	###	0.0
2023-Apr-24 Mon	###	###	26.81	###			72.3	72.3	0.0
2023-Apr-21 Fri	26.88	###	26.88	27			73.9	73.9	1.9
2023-Apr-20 Thu	27.45	27.45	26.89	26.89			22.7	22.7	###
2023-Apr-19 Wed	###	###	###	###			###	###	0.0
2023-Apr-18 Tue	###	###	###	###	3,750	0	86.3	86.3	0.0
2023-Apr-17 Mon	###	27.24	26.49	26.49	18,221	###	23.3	23.3	1.9
2023-Apr-14 Fri	###	###	26.5	###	23,974	317,655	###	###	0.0
2023-Apr-13 Thu	26.5	26.79	###	26.55	193,457	2,591,356	70.8	70.8	###
2023-Apr-12 Wed	26.2	26.73	###	26.57	11,746	156,985	###	###	1.9
2023-Apr-11 Tue	26.2	26.85	###	26.42	15,245	###	71.3	71.3	1.9
2023-Apr-06 Thu	###	###	25.85	###			74.2	74.2	0.0
2023-Apr-05 Wed	26	26.2	25.59	###	7,956	206,020	###	###	0.0
2023-Apr-04 Tue	###	26.5	###	###			67.2	67.2	0.0
2023-Apr-03 Mon	25.54	###	25.5	###			84.2	84.2	0.0
2023-Mar-31 Fri	25.5	###	25.49	###	9,521	121,345	###	###	0.0
2023-Mar-30 Thu	25.4	25.5	###	25.5	7,123	###	###	###	###
2023-Mar-29 Wed	###	25.4	###	###	9,026	###	###	###	0.0
2023-Mar-28 Tue	25.46	25.46	###	###			###	###	0.0
2023-Mar-27 Mon	25.24	25.43	25.24	###			###	###	0.0
2023-Mar-24 Fri	###	###	###	###			###	###	0.0
2023-Mar-23 Thu	25.21	###	###	###	10,872	0	###	###	0.0
2023-Mar-22 Wed	###	25.45	25.22	25.25	5,085	128,828	###	###	###
2023-Mar-21 Tue	###	###	###	25.25	54,583	0	###	###	###
2023-Mar-20 Mon	25.21	25.25	###	###			###	###	0.0
2023-Mar-17 Fri	25.42	25.52	###	25.45	23,254	296,721	64.8	64.8	1.8
2023-Mar-16 Thu	###	25.43	###	###	33,544	###	82.9	82.9	0.0
2023-Mar-15 Wed	###	25.43	###	###			34.6	34.6	0.0
2023-Mar-14 Tue	25.21	###	###	###			###	###	0.0
2023-Mar-13 Mon	25.25	###	25.25	###	20,359	###	###	###	0.0
2023-Mar-10 Fri	###	25.4	25.22	25.25	5,479	138,673	###	###	###
2023-Mar-09 Thu	###	###	25.23	###			36.9	36.9	0.0
2023-Mar-08 Wed	###	25.29	###	###	20,989	###	###	###	0.0
2023-Mar-07 Tue	###	25.77	25.5	25.72	56,649	###	###	###	1.8
2023-Mar-06 Mon	###	###	###	25.5			###	###	###
2023-Mar-03 Fri	###	###	25.5	###	14,552	###	###	###	0.0
2023-Mar-02 Thu	25.59	25.7	###	25.4	8,876	114,056	###	###	1.8
2023-Mar-01 Wed	25	25.59	25	25.59	3,345	###	81.6	81.6	1.8
2023-Feb-28 Tue	###	25.545	###	25.52	20,381	###	77.1	77.1	1.8
2023-Feb-27 Mon	###	###	24.86	###	17,588	###	###	###	0.0
2023-Feb-24 Fri	###	###	###	###			71.6	71.6	0.0
2023-Feb-23 Thu	###	###	###	###	6,028	0	###	###	0.0
2023-Feb-22 Wed	24.87	###	###	###	2,555	0	31.9	31.9	0.0
2023-Feb-21 Tue	24.89	###	24.77	24.87			36.5	36.5	###
2023-Feb-20 Mon	24.86	###	24.84	###			78.9	78.9	0.0
2023-Feb-17 Fri	###	24.78	###	24.76	7,555	###	###	###	1.8
2023-Feb-16 Thu	24.52	###	24.48	###			66.4	66.4	0.0
2023-Feb-15 Wed	24.42	24.53	###	24.53	27,722	###	###	###	1.8
2023-Feb-14 Tue	###	24.74	24.42	24.53	2,042	###	###	###	1.8
2023-Feb-13 Mon	###	24.86	24.43	24.83			83.1	83.1	###
2023-Feb-10 Fri	###	24.82	###	###			###	###	0.0
2023-Feb-09 Thu	###	25.25	###	24.86	12,773	161,259	###	###	1.8
2023-Feb-08 Wed	24.75	###	24.53	###			###	###	0.0
2023-Feb-07 Tue	24.84	24.84	###	###			25.3	25.3	0.0
2023-Feb-06 Mon	24.73	24.84	###	24.84			78.4	78.4	1.8
2023-Feb-03 Fri	24.71	24.84	###	###			35.1	35.1	0.0
2023-Feb-02 Thu	24.56	24.86	24.5	24.71	7,971	196,724	73.6	73.6	###
2023-Feb-01 Wed	###	###	24.46	###	3,020	###	69.9	69.9	0.0
2023-Jan-31 Tue	24.5	24.7	###	24.7			###	###	1.8
2023-Jan-30 Mon	###	24.71	###	###			###	###	0.0
2023-Jan-27 Fri	24.4	24.5	24.22	24.5			75.0	75.0	1.8
2023-Jan-25 Wed	24.4	24.4	24.2	24.2			###	###	1.7
2023-Jan-24 Tue	24.46	24.47	24.29	###			###	###	0.0
2023-Jan-23 Mon	24.29	24.56	24.21	24.28			37.2	37.2	1.7
2023-Jan-20 Fri	24.745	24.745	24.29	24.55			30.5	30.5	###
2023-Jan-19 Thu	###	###	24.26	24.55	10,074	###	34.9	34.9	###
2023-Jan-18 Wed	24.2	24.49	###	24.4	50,480	618,127	77.4	77.4	1.7
2023-Jan-17 Tue	24	24.2	23.78	24.2			###	###	1.7
2023-Jan-16 Mon	###	###	23.79	23.79			###	###	###
2023-Jan-13 Fri	###	###	###	###			###	###	0.0
2023-Jan-12 Thu	24.48	###	24.2	24.2	3,381	###	25.4	25.4	1.7
2023-Jan-11 Wed	24.83	###	24.2	24.2			13.1	13.1	1.7
2023-Jan-10 Tue	24.7	24.7	24.46	24.5	825	20,278	32.1	32.1	1.8
2023-Jan-09 Mon	24.75	24.8	###	24.2	12,022	149,072	17.8	17.8	1.7
2023-Jan-06 Fri	24.81	24.86	24.55	24.55			###	###	###
2023-Jan-05 Thu	###	###	24.8	24.81			26.4	26.4	1.8
2023-Jan-04 Wed	###	###	###	###			###	###	0.0
2023-Jan-03 Tue	###	###	24.82	24.88			47.4	47.4	1.8
2022-Dec-30 Fri	###	###	###	###	4,927	0	64.8	64.8	0.0
2022-Dec-29 Thu	24.85	24.85	24.85	24.85	0				1.8
2022-Dec-28 Wed	###	###	24.85	24.85			###	###	1.8
2022-Dec-23 Fri	###	###	24.74	###	3,056	###	75.3	75.3	0.0
2022-Dec-22 Thu	###	###	24.75	24.85	6,681	82,677	33.5	33.5	1.8
2022-Dec-21 Wed	###	###	###	###			31.0	31.0	0.0
2022-Dec-20 Tue	###	###	24.82	24.82	8,849	###	###	###	1.8
2022-Dec-19 Mon	###	###	###	24.81	8,674	0	75.8	75.8	1.8
2022-Dec-16 Fri	###	25	###	###	4,421	###	23.2	23.2	0.0
2022-Dec-15 Thu	###	###	24.7	###			###	###	0.0
2022-Dec-14 Wed	24.8	25	###	25	13,322	166,525	75.1	75.1	1.8
2022-Dec-13 Tue	24.85	25	24.51	###	11,247	###	72.9	72.9	0.0
2022-Dec-12 Mon	24.8	###	24.75	###	12,446	###	###	###	0.0
2022-Dec-09 Fri	###	###	24.8	24.8	14,629	###	###	###	###
2022-Dec-08 Thu	###	25.43	###	###			33.3	33.3	0.0
2022-Dec-07 Wed	25	25.5	24.79	25.5	18,479	464,654	###	###	###
2022-Dec-06 Tue	25.25	25.25	###	###			33.9	33.9	0.0
2022-Dec-05 Mon	25.4	25.42	###	###	8,789	###	40.0	40.0	0.0
2022-Dec-02 Fri	25.4	25.52	###	###	5,488	70,026	38.6	38.6	0.0
2022-Dec-01 Thu	###	25.7	###	25.55			###	###	1.8
2022-Nov-30 Wed	25.5	###	###	25.49	14,628	0	30.8	30.8	###
2022-Nov-29 Tue	25.4	###	###	###	7,073	0	###	###	0.0
2022-Nov-28 Mon	25.75	25.78	###	25.74			47.4	47.4	1.8
2022-Nov-25 Fri	25.29	25.74	25.26	25.73	18,650	475,575	82.7	82.7	1.8
2022-Nov-24 Thu	25.43	25.85	###	25.4			###	###	1.8
2022-Nov-23 Wed	###	###	25.83	###	9,247	119,425	74.9	74.9	0.0
2022-Nov-22 Tue	###	###	25.44	###			###	###	0.0
2022-Nov-21 Mon	26	26	25.72	25.82			40.9	40.9	1.8
2022-Nov-18 Fri	###	###	25.49	###			###	###	0.0
2022-Nov-17 Thu	###	25.8	25.26	25.8	27,270	###	###	###	1.8
2022-Nov-16 Wed	25.51	25.7	###	25.7	14,041	180,426	77.5	77.5	1.8
2022-Nov-15 Tue	25.26	25.5	25.26	25.5	5,482	###	###	###	###
2022-Nov-14 Mon	25.2	26	###	25.2			70.5	70.5	1.8
2022-Nov-11 Fri	###	###	24.86	26	13,850	172,155	###	###	1.9
2022-Nov-10 Thu	25.2	25.5	24.85	25.5	12,471	313,957	80.7	80.7	###
2022-Nov-09 Wed	24.77	25.5	###	25	13,826	176,281	###	###	1.8
2022-Nov-08 Tue	25.5	25.5	24.51	24.86			###	###	1.8
2022-Nov-07 Mon	24.53	25	24.53	24.85			###	###	1.8
2022-Nov-04 Fri	24.5	25	24.42	25	16,923	###	###	###	1.8
2022-Nov-03 Thu	###	24.78	24.46	24.5			33.5	33.5	1.8
2022-Nov-02 Wed	25	###	24.7	24.71			###	###	###
2022-Nov-01 Tue	25.2	25.5	###	25.5	228	###	###	###	###
2022-Oct-31 Mon	24.78	25.44	24.78	25.2	3,755	94,288	###	###	1.8
2022-Oct-28 Fri	25	25	25	25			###	###	1.8
2022-Oct-27 Thu	25	###	24.81	###	16,774	208,081	###	###	0.0
2022-Oct-26 Wed	24.71	25	24.5	25	13,373	330,981	79.9	79.9	1.8
2022-Oct-25 Tue	###	###	24.58	###			26.5	26.5	0.0
2022-Oct-24 Mon	25.4	25.4	###	###	11,478	145,770	###	###	0.0
2022-Oct-21 Fri	###	###	24.48	24.81	20,678	###	34.9	34.9	1.8
2022-Oct-20 Thu	25.21	25.5	25	25.5	6,082	153,570	85.7	85.7	###
2022-Oct-19 Wed	###	25.5	25.24	25.5	45,824	1,162,554	###	###	###
2022-Oct-18 Tue	###	###	25	###	13,576	###	###	###	0.0
2022-Oct-17 Mon	24.84	###	24.84	###	379	###	86.8	86.8	0.0
2022-Oct-14 Fri	###	25.5	###	25.2			70.3	70.3	1.8
2022-Oct-13 Thu	25.51	25.51	###	25.27			32.5	32.5	###
2022-Oct-12 Wed	25.72	25.72	25.51	25.72			###	###	1.8
2022-Oct-11 Tue	25.44	26	###	26			###	###	1.9
2022-Oct-10 Mon	###	###	###	25.2	24,471	0	83.5	83.5	1.8
2022-Oct-07 Fri	25.74	26	25.43	25.8	12,120	###	###	###	1.8
2022-Oct-06 Thu	###	###	###	###			###	###	0.0
2022-Oct-05 Wed	###	###	###	###	4,754	0	###	###	0.0
2022-Oct-04 Tue	24.81	25.73	24.59	###	35,622	896,249	80.6	80.6	0.0
2022-Oct-03 Mon	25	25	24.56	24.76			###	###	1.8
2022-Sep-30 Fri	24.85	###	24.8	24.8			###	###	###
2022-Sep-29 Thu	24.8	###	24.75	###	22,423	277,484	###	###	0.0
2022-Sep-28 Wed	24.8	24.82	24.53	24.8			75.7	75.7	###
2022-Sep-27 Tue	###	###	###	###			28.7	28.7	0.0
2022-Sep-26 Mon	###	###	24.55	24.8			52.0	52.0	###
2022-Sep-23 Fri	26	26.23	###	###			###	###	0.0
2022-Sep-21 Wed	26.21	26.51	26.21	26.4	35,945	###	###	###	1.9
2022-Sep-20 Tue	###	26.73	###	26.51	23,651	###	###	###	###
2022-Sep-19 Mon	26.27	26.5	###	###			79.5	79.5	0.0
2022-Sep-16 Fri	26	###	25.76	26.26			###	###	1.9
2022-Sep-15 Thu	25.42	26	###	###	100,448	1,305,824	###	###	0.0
2022-Sep-14 Wed	25.75	###	25.75	###			###	###	0.0
2022-Sep-13 Tue	###	26.87	25.83	###			###	###	0.0
2022-Sep-12 Mon	25.7	###	###	25.81	48,778	0	74.0	74.0	###
2022-Sep-09 Fri	###	###	###	25.76	40,783	0	###	###	1.8
2022-Sep-08 Thu	###	###	###	25.4	40,943	0	26.1	26.1	1.8
2022-Sep-07 Wed	###	###	###	###	20,986	0	31.2	31.2	0.0
2022-Sep-06 Tue	###	###	###	###	6,886	0	###	###	0.0
2022-Sep-05 Mon	###	###	###	###			###	###	0.0
2022-Sep-02 Fri	25.25	25.77	###	25.26			75.7	75.7	1.8
2022-Sep-01 Thu	25.4	25.5	###	25.25			44.5	44.5	###
2022-Aug-31 Wed	25.41	25.5	###	25.5			61.1	61.1	###
2022-Aug-30 Tue	25.77	###	25.5	25.7			###	###	1.8
2022-Aug-29 Mon	###	26.25	25.5	26.25			86.9	86.9	1.9
2022-Aug-26 Fri	25.75	###	25.75	###			###	###	0.0
2022-Aug-25 Thu	25.25	###	25.25	26			###	###	1.9
2022-Aug-24 Wed	###	###	25	###	13,489	###	78.5	78.5	0.0
2022-Aug-23 Tue	25.25	25.83	24.51	###			40.5	40.5	0.0
2022-Aug-22 Mon	25.46	25.46	25.46	25.46	0				1.8
2022-Aug-19 Fri	25.46	25.46	25.46	25.46	0				1.8
2022-Aug-18 Thu	25.48	###	###	25.46			###	###	1.8
2022-Aug-17 Wed	###	###	###	###	59,177	0	25.5	25.5	0.0
2022-Aug-16 Tue	26.47	26.47	###	###			27.3	27.3	0.0
2022-Aug-15 Mon	26.27	26.47	###	26.47			###	###	###
2022-Aug-12 Fri	26.4	26.47	25.74	26.47	1,983	###	###	###	###
2022-Aug-11 Thu	###	26.46	25.81	26.46			76.0	76.0	1.9
2022-Aug-10 Wed	###	###	25.85	###	775	###	###	###	0.0
2022-Aug-09 Tue	###	26.47	25.76	###			28.7	28.7	0.0
2022-Aug-08 Mon	###	26.47	26	26.47	8,746	229,451	###	###	###
2022-Aug-05 Fri	###	26.42	25.81	###			64.5	64.5	0.0
2022-Aug-04 Thu	###	###	25.8	###	9,249	###	###	###	0.0
2022-Aug-03 Wed	26.24	26.57	###	26.5			###	###	1.9
2022-Aug-02 Tue	25.71	26.78	25.71	26.78			###	###	1.9
2022-Aug-01 Mon	25.73	26	25.7	26	444	11,477	81.2	81.2	1.9
2022-Jul-29 Fri	###	26	###	###	41,740	542,620	83.0	83.0	0.0
2022-Jul-28 Thu	###	26	###	26			###	###	1.9
2022-Jul-27 Wed	26	26	###	###	31,242	406,146	###	###	0.0
2022-Jul-26 Tue	25.79	26	25.29	26	1,855	47,571	###	###	1.9
2022-Jul-25 Mon	26	26	###	25.85	1,857	24,141	40.7	40.7	###
2022-Jul-22 Fri	###	###	###	###			###	###	0.0
2022-Jul-21 Thu	###	26	###	###			27.5	27.5	0.0
2022-Jul-20 Wed	25.88	26	24.83	###	3,242	###	16.1	16.1	0.0
2022-Jul-19 Tue	###	26	24.82	24.82	2,373	###	21.8	21.8	1.8
2022-Jul-18 Mon	25.83	###	###	26	14,750	0	68.9	68.9	1.9
2022-Jul-15 Fri	###	25.89	25	25.89	8,041	###	76.7	76.7	###
2022-Jul-14 Thu	24.88	###	24.81	25.25			74.6	74.6	###
2022-Jul-13 Wed	###	###	24.79	24.81	4,559	###	###	###	1.8
2022-Jul-12 Tue	###	25.25	###	25.25	2,156	###	###	###	###
2022-Jul-11 Mon	25.55	25.85	24.81	25.85	8,445	###	87.2	87.2	###
2022-Jul-08 Fri	###	25.88	###	###	1,689	21,855	###	###	0.0
2022-Jul-07 Thu	###	###	24.86	###	21,677	269,445	###	###	0.0
2022-Jul-06 Wed	###	###	###	25	2,855	0	74.6	74.6	1.8
2022-Jul-05 Tue	###	###	###	###	7,642	0	###	###	0.0
2022-Jul-04 Mon	24.85	25.51	24.85	25.2	38,146	###	###	###	1.8
2022-Jul-01 Fri	###	25.4	24.85	24.85			###	###	1.8
2022-Jun-30 Thu	###	26.2	25.23	26.2			75.8	75.8	###
2022-Jun-29 Wed	25.75	26.8	25.57	26.2	6,143	160,854	82.4	82.4	###
2022-Jun-28 Tue	26.45	26.85	24.81	26.2	4,942	127,651	34.7	34.7	###
2022-Jun-27 Mon	###	###	###	###			###	###	0.0
2022-Jun-24 Fri	###	26	24.2	25.8	14,355	###	71.7	71.7	1.8
2022-Jun-23 Thu	24.8	###	24.8	###	52,446	###	78.9	78.9	0.0
2022-Jun-22 Wed	###	26	###	26	8,448	109,824	89.4	89.4	1.9
2022-Jun-21 Tue	25.5	25.87	25.27	###	3,026	77,374	###	###	0.0
2022-Jun-20 Mon	25.52	###	25	###			###	###	0.0
2022-Jun-17 Fri	###	25.52	24.78	25.52			###	###	1.8
2022-Jun-16 Thu	25.49	###	###	25.53	41,785	0	###	###	###
2022-Jun-15 Wed	25.25	26	24.5	25.4	12,741	###	###	###	1.8
2022-Jun-14 Tue	###	26	24.8	###	19,549	496,544	50.1	50.1	0.0
2022-Jun-10 Fri	25.8	27	###	27			93.8	93.8	1.9
2022-Jun-09 Thu	27	27.8	###	27.8	3,725	51,777	92.2	92.2	2.0
2022-Jun-08 Wed	###	27.27	26.56	###	10,170	273,725	38.2	38.2	0.0
2022-Jun-07 Tue	###	27.8	26.81	27			###	###	1.9
2022-Jun-06 Mon	###	###	###	###	0				0.0
2022-Jun-03 Fri	###	###	###	###	0				0.0
2022-Jun-02 Thu	###	###	27	###	11,642	###	###	###	0.0
2022-Jun-01 Wed	27.8	###	27.43	27.71			###	###	###
2022-May-31 Tue	27.29	###	27.29	###			###	###	0.0
2022-May-30 Mon	###	27.7	###	27.7	9,379	###	###	###	2.0
2022-May-27 Fri	27.25	27.49	###	###			###	###	0.0
2022-May-26 Thu	###	###	###	###	1,184	0	23.4	23.4	0.0
2022-May-25 Wed	###	###	###	###			86.0	86.0	0.0
2022-May-24 Tue	###	27.7	###	27.7	2,073	###	89.7	89.7	2.0
2022-May-23 Mon	26.7	27.55	26.7	###			83.6	83.6	0.0
2022-May-20 Fri	###	###	###	26.5	15,749	0	24.4	24.4	1.9
2022-May-19 Thu	26.45	26.88	26	26.8	11,025	###	###	###	1.9
2022-May-18 Wed	###	###	###	###			###	###	0.0
2022-May-17 Tue	###	26.5	###	26.5			76.6	76.6	1.9
2022-May-16 Mon	###	26.75	26	26			###	###	1.9
2022-May-13 Fri	26.29	26.4	###	26.29	4,344	57,340	52.6	52.6	1.9
2022-May-12 Thu	26.5	26.89	###	###	10,181	136,883	47.0	47.0	0.0
2022-May-11 Wed	27.47	27.58	###	26.51			12.2	12.2	###
2022-May-10 Tue	###	27.89	27.24	###	2,975	###	###	###	0.0
2022-May-09 Mon	###	27.89	27.24	###	2,975	###	###	###	0.0
2022-May-06 Fri	###	###	###	###			###	###	0.0
2022-May-05 Thu	###	###	27.87	###			###	###	0.0
2022-May-04 Wed	###	###	###	###			###	###	0.0
2022-May-03 Tue	27.58	###	###	###	4,156	0	###	###	0.0
2022-May-02 Mon	28	###	27.75	###	1,942	26,945	81.6	81.6	0.0
2022-Apr-29 Fri	27.76	27.82	27	27.76			60.3	60.3	2.0
2022-Apr-28 Thu	27.7	27.7	###	27.44			###	###	###
2022-Apr-27 Wed	###	###	###	27.7	7,650	0	28.2	28.2	2.0
2022-Apr-26 Tue	27.725	28	27.5	28			###	###	2.0
2022-Apr-22 Fri	###	###	27.42	###	3,826	52,454	77.2	77.2	0.0
2022-Apr-21 Thu	###	###	27.75	###	3,157	###	###	###	0.0
2022-Apr-20 Wed	27.785	28.48	27.71	28.48	1,143	###	###	###	2.0
2022-Apr-19 Tue	27.55	27.82	27.55	27.79	3,677	###	72.3	72.3	2.0
2022-Apr-14 Thu	###	27.7	27.53	27.545	780	###	###	###	2.0
2022-Apr-13 Wed	27.27	27.81	27.25	27.25	2,756	75,872	###	###	###
2022-Apr-12 Tue	27.8	###	27.27	27.27	4,979	67,888	###	###	1.9
2022-Apr-11 Mon	27.7	###	27.5	27.8	6,350	###	76.8	76.8	2.0
2022-Apr-08 Fri	###	27.7	27	27.7	9,054	247,626	###	###	2.0
2022-Apr-07 Thu	###	27.5	###	###	11,286	155,182	42.9	42.9	0.0
2022-Apr-06 Wed	27.2	27.74	27.2	###			###	###	0.0
2022-Apr-05 Tue	27.7	27.8	###	###			###	###	0.0
2022-Apr-04 Mon	###	###	26.81	###	4,385	58,780	80.5	80.5	0.0
2022-Apr-01 Fri	27.53	27.53	26.71	26.81	9,553	259,077	###	###	###
2022-Mar-31 Thu	26.81	27.53	###	27.53	23,224	319,678	83.7	83.7	###
2022-Mar-30 Wed	26.5	27.54	###	27.5			###	###	2.0
2022-Mar-29 Tue	###	26.74	###	26.5			###	###	1.9
2022-Mar-28 Mon	26.85	###	###	###			###	###	0.0
2022-Mar-25 Fri	26.77	28	26.73	###	7,054	###	###	###	0.0
2022-Mar-24 Thu	###	###	###	27	7,752	0	###	###	1.9
2022-Mar-23 Wed	###	###	26.81	27	12,081	161,945	###	###	1.9
2022-Mar-22 Tue	26.49	###	26.21	27	8,353	###	80.2	80.2	1.9
2022-Mar-21 Mon	###	###	###	26.83	5,285	0	###	###	###
2022-Mar-18 Fri	26.43	###	###	###	3,142	0	22.8	22.8	0.0
2022-Mar-17 Thu	27.28	27.28	26	26	4,521	###	###	###	1.9
2022-Mar-16 Wed	26.5	27.29	26	27			###	###	1.9
2022-Mar-15 Tue	###	27	###	###			###	###	0.0
2022-Mar-14 Mon	26.78	###	26.75	###			73.8	73.8	0.0
2022-Mar-11 Fri	###	###	###	26.75			73.1	73.1	###
2022-Mar-10 Thu	26.86	27.53	26.74	###	3,823	###	###	###	0.0
2022-Mar-09 Wed	27.29	27.7	26.685	###			###	###	0.0
2022-Mar-08 Tue	###	###	###	27.7			###	###	2.0
2022-Mar-07 Mon	###	###	###	28.5	13,774	0	32.1	32.1	2.0
2022-Mar-04 Fri	29.43	29.43	28.51	###	6,884	199,429	29.2	29.2	0.0
2022-Mar-03 Thu	28.42	29.28	28.42	29.28			84.8	84.8	###
2022-Mar-02 Wed	###	28.43	###	28.26	4,645	66,028	###	###	2.0
2022-Mar-01 Tue	27.5	28.4	27.47	###			###	###	0.0
2022-Feb-28 Mon	27.5	27.5	26.56	27.29	21,454	###	###	###	###
2022-Feb-25 Fri	###	###	###	27.5			72.5	72.5	2.0
2022-Feb-24 Thu	26.28	###	###	26.51	13,649	0	89.6	89.6	###
2022-Feb-23 Wed	###	###	###	###	3,750	0	24.7	24.7	0.0
2022-Feb-22 Tue	###	26.88	###	26.88	4,176	56,125	###	###	###
2022-Feb-21 Mon	###	26.88	###	26.88			86.1	86.1	###
2022-Feb-18 Fri	###	###	###	26.55			###	###	###
2022-Feb-17 Thu	26.48	26.75	26.24	###	12,457	330,048	77.9	77.9	0.0
2022-Feb-16 Wed	###	###	26.21	26.54			70.5	70.5	1.9
2022-Feb-15 Tue	26.59	###	###	###	3,673	0	42.6	42.6	0.0
2022-Feb-14 Mon	###	26.75	###	26.4	9,128	122,087	###	###	1.9
2022-Feb-11 Fri	###	26.59	26	###	8,440	221,929	75.1	75.1	0.0
2022-Feb-10 Thu	26.56	###	25.78	###			69.0	69.0	0.0
2022-Feb-09 Wed	###	###	26.55	###			###	###	0.0
2022-Feb-08 Tue	27	###	26.57	###	16,157	214,645	###	###	0.0
2022-Feb-07 Mon	27	27.24	26.7	###	23,777	###	###	###	0.0
2022-Feb-04 Fri	26.86	27	26.52	26.87	11,453	306,482	58.2	58.2	###
2022-Feb-03 Thu	26.56	26.86	###	26.85			83.3	83.3	1.9
2022-Feb-02 Wed	###	26.76	25.78	###			###	###	0.0
2022-Feb-01 Tue	26	26.73	25.71	###	6,240	###	###	###	0.0
2022-Jan-31 Mon	25.8	###	25.71	26			66.5	66.5	1.9
2022-Jan-28 Fri	###	26.29	25.46	26			25.8	25.8	1.9
2022-Jan-27 Thu	###	26.79	###	###	12,049	###	88.1	88.1	0.0
2022-Jan-25 Tue	###	###	24.85	###	65,746	###	96.7	96.7	0.0
2022-Jan-24 Mon	###	###	24.8	24.85	14,143	175,373	###	###	1.8
2022-Jan-21 Fri	26.41	26.46	###	25.5			###	###	###
2022-Jan-20 Thu	###	27.23	###	###			###	###	0.0
2022-Jan-19 Wed	27.5	27.72	26.85	27.5	20,529	###	69.2	69.2	2.0
2022-Jan-18 Tue	###	27.5	###	###	8,589	###	###	###	0.0
2022-Jan-17 Mon	###	###	###	27	6,188	0	39.5	39.5	1.9
2022-Jan-14 Fri	###	###	26.85	26.85	10,049	###	###	###	1.9
2022-Jan-13 Thu	###	27.45	###	27.45			###	###	###
2022-Jan-12 Wed	###	27.22	26.5	###			69.6	69.6	0.0
2022-Jan-11 Tue	###	###	26.72	###	3,442	45,985	69.8	69.8	0.0
2022-Jan-10 Mon	###	###	26.51	26.72			###	###	1.9
2022-Jan-07 Fri	###	27	###	26.4			###	###	1.9
2022-Jan-06 Thu	27	27	###	###	5,874	###	###	###	0.0
2022-Jan-05 Wed	###	###	###	27			70.7	70.7	1.9
2022-Jan-04 Tue	26.7	26.74	26.25	26.25			20.3	20.3	1.9
2021-Dec-31 Fri	26.46	26.59	###	26.51			66.1	66.1	###
2021-Dec-30 Thu	###	###	26.25	###	2,853	37,445	17.0	17.0	0.0
2021-Dec-29 Wed	###	27	26	27	4,822	127,783	###	###	1.9
2021-Dec-24 Fri	26.52	###	26.2	###	8,549	###	###	###	0.0
2021-Dec-23 Thu	###	###	25.8	###			###	###	0.0
2021-Dec-22 Wed	###	###	###	25.8	23,046	0	###	###	1.8
2021-Dec-21 Tue	###	25.72	###	25.72			88.0	88.0	1.8
2021-Dec-20 Mon	###	###	24.7	###	16,959	209,443	###	###	0.0
2021-Dec-17 Fri	25	###	###	25	9,348	0	70.4	70.4	1.8
2021-Dec-16 Thu	###	###	24.76	24.8			21.2	21.2	###
2021-Dec-15 Wed	25.46	25.75	###	###			###	###	0.0
2021-Dec-14 Tue	25.54	25.72	###	25.72			###	###	1.8
2021-Dec-13 Mon	###	###	###	###			###	###	0.0
2021-Dec-10 Fri	###	25.45	25	25.25	5,280	133,188	36.0	36.0	###
2021-Dec-09 Thu	25.27	###	###	###	16,884	0	70.4	70.4	0.0
2021-Dec-08 Wed	###	25.25	###	###			31.1	31.1	0.0
2021-Dec-07 Tue	25.23	25.23	24.2	24.86			25.5	25.5	1.8
2021-Dec-06 Mon	24.76	###	###	###			###	###	0.0
2021-Dec-03 Fri	###	25	24.7	24.76	3,385	###	39.3	39.3	1.8
2021-Dec-02 Thu	###	###	24.7	###			###	###	0.0
2021-Dec-01 Wed	25.71	25.71	25.27	25.55			###	###	1.8
2021-Nov-30 Tue	###	26.48	###	25.71	27,425	###	80.3	80.3	###
2021-Nov-29 Mon	###	25.22	###	###			###	###	0.0
2021-Nov-26 Fri	24.85	###	24.79	###	40,384	500,559	###	###	0.0
2021-Nov-25 Thu	25.51	26	24.47	###	39,749	###	###	###	0.0
2021-Nov-24 Wed	###	26.81	25.43	###	13,557	###	16.2	16.2	0.0
2021-Nov-23 Tue	###	26.78	26.22	###	12,084	320,226	42.7	42.7	0.0
2021-Nov-22 Mon	###	###	###	###	8,071	0	76.1	76.1	0.0
2021-Nov-19 Fri	25.89	###	25.89	###	10,756	###	###	###	0.0
2021-Nov-18 Thu	25.2	26.42	25	###			91.2	91.2	0.0
2021-Nov-17 Wed	25	25.44	24.57	25.25	37,580	939,687	###	###	###
2021-Nov-16 Tue	###	###	24.71	25	28,789	355,688	50.3	50.3	1.8
2021-Nov-15 Mon	25.25	25.27	25	###			31.4	31.4	0.0
2021-Nov-12 Fri	###	###	25.21	25.21	9,744	122,823	29.7	29.7	###
2021-Nov-11 Thu	25.85	###	###	###			###	###	0.0
2021-Nov-10 Wed	###	###	25.55	###	27,580	###	###	###	0.0
2021-Nov-09 Tue	###	###	###	###	22,780	0	82.1	82.1	0.0
2021-Nov-08 Mon	26.41	26.41	25.76	###			35.1	35.1	0.0
2021-Nov-05 Fri	###	26.43	###	###			79.7	79.7	0.0
2021-Nov-04 Thu	26.82	###	25.81	25.81			###	###	###
2021-Nov-03 Wed	###	###	###	###	24,841	0	###	###	0.0
2021-Nov-02 Tue	###	###	###	###			###	###	0.0
2021-Nov-01 Mon	###	###	###	###			###	###	0.0
2021-Oct-29 Fri	28.25	28.25	###	###			44.8	44.8	0.0
2021-Oct-28 Thu	###	###	###	###			44.1	44.1	0.0
2021-Oct-27 Wed	###	28.5	###	###	4,987	###	73.6	73.6	0.0
2021-Oct-26 Tue	###	28.58	###	###	10,642	152,074	45.0	45.0	0.0
2021-Oct-25 Mon	28.21	###	###	###			###	###	0.0
2021-Oct-22 Fri	28.59	###	28.21	28.21	19,977	281,775	###	###	###
2021-Oct-21 Thu	###	29.45	###	29	77,542	###	###	###	###
2021-Oct-20 Wed	###	28	###	###	37,951	###	78.8	78.8	0.0
2021-Oct-19 Tue	###	28	27.55	###			###	###	0.0
2021-Oct-18 Mon	28.22	28.22	27.44	28	10,382	###	###	###	2.0
2021-Oct-15 Fri	###	28.21	27.76	28	20,020	560,259	65.0	65.0	2.0
2021-Oct-14 Thu	27.75	27.75	###	###	21,620	299,977	###	###	0.0
2021-Oct-13 Wed	###	###	###	###	5,127	0	###	###	0.0
2021-Oct-12 Tue	###	28.44	###	###			###	###	0.0
2021-Oct-11 Mon	28.5	28.73	###	###	7,958	###	###	###	0.0
2021-Oct-08 Fri	28.83	28.83	###	28.83	8,282	119,385	###	###	###
2021-Oct-07 Thu	28.8	29	28.7	28.85	5,243	###	###	###	###
2021-Oct-06 Wed	###	29	28.46	28.85	3,253	93,458	###	###	###
2021-Oct-05 Tue	29.28	29.29	28.25	29	9,147	263,159	###	###	###
2021-Oct-04 Mon	29.24	29.5	###	29.5			79.1	79.1	2.1
2021-Oct-01 Fri	28.55	29.4	28.5	###	706,587	###	###	###	0.0
2021-Sep-30 Thu	###	###	###	###	2,577	0	58.7	58.7	0.0
2021-Sep-29 Wed	###	###	###	###	6,472	0	71.5	71.5	0.0
2021-Sep-28 Tue	###	29.46	28.52	###			###	###	0.0
2021-Sep-27 Mon	###	28.89	28.5	28.5	2,840	###	38.7	38.7	2.0
2021-Sep-24 Fri	28.55	29.49	28.4	29	18,724	###	###	###	###
2021-Sep-23 Thu	###	29	###	28.23			60.2	60.2	###
2021-Sep-22 Wed	28.85	###	###	###	13,650	0	13.5	13.5	0.0
2021-Sep-21 Tue	###	###	28.47	28.8			60.6	60.6	2.1
2021-Sep-20 Mon	###	###	###	###	17,551	0	64.6	64.6	0.0
2021-Sep-17 Fri	###	###	28.82	###	2,023	29,151	###	###	0.0
2021-Sep-16 Thu	###	###	28.8	29	6,059	87,249	###	###	###
2021-Sep-15 Wed	28.8	###	28.75	###			72.5	72.5	0.0
2021-Sep-14 Tue	###	###	###	28.79			###	###	###
2021-Sep-13 Mon	29.5	29.5	28.8	###	7,178	###	###	###	0.0
2021-Sep-10 Fri	###	29.5	###	29.43			###	###	2.1
2021-Sep-09 Thu	###	###	###	###	10,470	0	27.2	27.2	0.0
2021-Sep-08 Wed	30.5	30.5	29.5	###	23,351	###	###	###	0.0
2021-Sep-07 Tue	###	###	29.52	30.44	19,871	###	35.3	35.3	2.2
2021-Sep-06 Mon	###	###	29.29	###	7,325	107,274	77.0	77.0	0.0
2021-Sep-03 Fri	29.49	###	29.4	###	10,144	###	74.9	74.9	0.0
2021-Sep-02 Thu	29.85	###	29.29	29.4	8,771	128,451	###	###	###
2021-Sep-01 Wed	29.51	30.26	29.51	###	215,558	6,441,950	77.3	77.3	0.0
2021-Aug-31 Tue	###	###	29.76	###	22,526	335,186	###	###	0.0
2021-Aug-30 Mon	29.5	###	29.44	###			###	###	0.0
2021-Aug-27 Fri	###	###	###	29.5			###	###	2.1
2021-Aug-26 Thu	###	###	29.58	###	14,044	###	###	###	0.0
2021-Aug-25 Wed	###	30.8	29.7	29.79			19.5	19.5	2.1
2021-Aug-24 Tue	###	###	29.46	29.71	7,257	###	29.4	29.4	2.1
2021-Aug-23 Mon	29	###	29	###			88.0	88.0	0.0
2021-Aug-20 Fri	28.81	###	28.55	29			###	###	###
2021-Aug-19 Thu	29.25	29.25	###	###	21,446	313,647	###	###	0.0
2021-Aug-18 Wed	29.51	###	###	###	22,826	0	###	###	0.0
2021-Aug-17 Tue	29.52	29.52	###	29.51			57.6	57.6	2.1
2021-Aug-16 Mon	29.54	29.79	29.2	29.43	4,087	120,546	48.6	48.6	2.1
2021-Aug-13 Fri	29.77	29.77	29.2	29.43	8,484	250,150	###	###	2.1
2021-Aug-12 Thu	###	30.2	29.51	###	16,845	###	29.9	29.9	0.0
2021-Aug-11 Wed	29.84	30.44	###	###	17,984	###	67.3	67.3	0.0
2021-Aug-10 Tue	28.58	29.55	28.56	###	21,859	###	67.7	67.7	0.0
2021-Aug-09 Mon	28.5	###	###	28.7			76.6	76.6	###
2021-Aug-06 Fri	27.5	###	27.21	###			###	###	0.0
2021-Aug-05 Thu	27.52	###	27.25	27.5	9,387	###	43.7	43.7	2.0
2021-Aug-04 Wed	###	27.78	###	###	6,529	90,687	###	###	0.0
2021-Aug-03 Tue	###	27.8	###	###	16,454	###	###	###	0.0
2021-Aug-02 Mon	###	27.8	###	27.77	21,573	###	86.7	86.7	###
2021-Jul-30 Fri	26.8	###	###	###			###	###	0.0
2021-Jul-29 Thu	###	###	###	26.8			###	###	1.9
2021-Jul-28 Wed	###	26.74	###	###	30,740	###	###	###	0.0
2021-Jul-27 Tue	###	###	###	###	13,326	0	85.3	85.3	0.0
2021-Jul-26 Mon	###	26.23	25.88	###	9,372	244,187	###	###	0.0
2021-Jul-23 Fri	###	26.49	25.73	###	3,325	###	###	###	0.0
2021-Jul-22 Thu	26.23	26.74	###	26.74			81.7	81.7	###
2021-Jul-21 Wed	26.26	26.52	###	###	13,053	173,082	###	###	0.0
2021-Jul-20 Tue	26	###	###	###	6,521	0	###	###	0.0
2021-Jul-19 Mon	26	###	###	26			###	###	1.9
2021-Jul-16 Fri	###	###	###	###	7,822	0	###	###	0.0
2021-Jul-15 Thu	###	26.53	25.76	26.5	20,023	###	###	###	1.9
2021-Jul-14 Wed	###	###	###	###			32.2	32.2	0.0
2021-Jul-13 Tue	25.81	###	25.81	###			###	###	0.0
2021-Jul-12 Mon	26.8	27	###	###	20,824	281,124	###	###	0.0
2021-Jul-09 Fri	26.57	###	###	26.45	6,586	0	41.1	41.1	###
2021-Jul-08 Thu	###	26.75	###	26.7			82.6	82.6	1.9
2021-Jul-07 Wed	26.82	###	###	###			21.6	21.6	0.0
2021-Jul-06 Tue	26.82	26.82	###	26.82	4,940	66,245	###	###	1.9
2021-Jul-05 Mon	###	###	26.89	26.89			43.7	43.7	###
2021-Jul-02 Fri	26.79	###	26.79	###			68.8	68.8	0.0
2021-Jul-01 Thu	27.42	27.52	26.8	26.8	48,428	###	14.6	14.6	1.9
2021-Jun-30 Wed	###	27.4	26.45	27.4			###	###	2.0
2021-Jun-29 Tue	25.72	###	25.72	###	37,150	477,749	###	###	0.0
2021-Jun-28 Mon	26.41	26.85	###	26.29			###	###	1.9
2021-Jun-25 Fri	25.75	26.79	25.75	###			###	###	0.0
2021-Jun-24 Thu	###	###	###	25.5	31,378	0	72.3	72.3	###
2021-Jun-23 Wed	###	25.21	24.84	25			72.4	72.4	1.8
2021-Jun-22 Tue	25.59	###	###	###	33,780	0	18.5	18.5	0.0
2021-Jun-21 Mon	###	###	24.7	###			###	###	0.0
2021-Jun-18 Fri	###	25.79	24.8	25.51			78.1	78.1	1.8
2021-Jun-17 Thu	24.74	###	24.41	24.41			38.3	38.3	###
2021-Jun-16 Wed	24.7	24.8	24.43	24.43	6,276	154,483	40.7	40.7	1.7
2021-Jun-15 Tue	24.88	24.88	24.46	24.53			35.0	35.0	1.8
2021-Jun-11 Fri	###	###	###	###			87.1	87.1	0.0
2021-Jun-10 Thu	24.25	###	###	###			###	###	0.0
2021-Jun-09 Wed	###	###	###	###			###	###	0.0
2021-Jun-08 Tue	###	###	###	###			81.4	81.4	0.0
2021-Jun-07 Mon	24.4	###	###	###			79.3	79.3	0.0
2021-Jun-04 Fri	###	###	24	###			32.8	32.8	0.0
2021-Jun-03 Thu	24.83	24.85	###	24.53			27.3	27.3	1.8
2021-Jun-02 Wed	###	25	24.26	25			###	###	1.8
2021-Jun-01 Tue	###	###	###	###	6,178	0	28.6	28.6	0.0
2021-May-31 Mon	###	###	23.89	###	21,671	###	36.0	36.0	0.0
2021-May-28 Fri	24.185	###	###	###			###	###	0.0
2021-May-27 Thu	###	###	###	###			36.2	36.2	0.0
2021-May-26 Wed	###	###	24	24.25	8,783	###	###	###	1.7
2021-May-25 Tue	###	24.8	###	24.4	18,470	229,028	###	###	1.7
2021-May-24 Mon	###	###	###	###			69.2	69.2	0.0
2021-May-21 Fri	###	###	###	###			###	###	0.0
2021-May-20 Thu	###	###	24	###			62.8	62.8	0.0
2021-May-19 Wed	###	###	###	###			###	###	0.0
2021-May-18 Tue	###	###	###	###	55,283	0	34.8	34.8	0.0
2021-May-17 Mon	###	24.4	###	###			43.5	43.5	0.0
2021-May-14 Fri	###	24.26	###	###	3,829	46,445	69.3	69.3	0.0
2021-May-13 Thu	###	###	###	###	2,884	0	45.6	45.6	0.0
2021-May-12 Wed	###	24.43	###	###			40.6	40.6	0.0
2021-May-11 Tue	###	###	###	###	5,551	0	###	###	0.0
2021-May-10 Mon	24.21	24.78	24.2	###			###	###	0.0
2021-May-07 Fri	###	24.88	24.2	###	20,152	###	65.6	65.6	0.0
2021-May-06 Thu	###	###	24.5	###			48.7	48.7	0.0
2021-May-05 Wed	24.72	25	###	25			###	###	1.8
2021-May-04 Tue	###	24.7	###	24.7	16,141	199,341	82.5	82.5	1.8
2021-May-03 Mon	###	24.77	###	24.5			47.2	47.2	1.8
2021-Apr-30 Fri	###	24.8	###	24.51	38,753	###	###	###	###
2021-Apr-29 Thu	24.5	24.8	24.2	###	34,854	853,923	70.7	70.7	0.0
2021-Apr-28 Wed	24.85	24.85	###	###			###	###	0.0
2021-Apr-27 Tue	24.5	###	24.41	###			###	###	0.0
2021-Apr-26 Mon	###	###	###	###			###	###	0.0
2021-Apr-23 Fri	24.48	###	###	###	27,042	0	82.1	82.1	0.0
2021-Apr-22 Thu	###	###	24.45	24.45	925	###	###	###	###
2021-Apr-21 Wed	24.5	###	###	###			86.5	86.5	0.0
2021-Apr-20 Tue	24.41	24.74	###	24.7	6,376	78,871	81.3	81.3	1.8
2021-Apr-19 Mon	###	24.77	###	24.41	3,744	###	77.1	77.1	###
2021-Apr-16 Fri	24.25	24.53	24.2	###			66.9	66.9	0.0
2021-Apr-15 Thu	###	24.55	24.24	24.25	3,082	75,185	32.6	32.6	1.7
2021-Apr-14 Wed	24.59	###	24.2	24.2			###	###	1.7
2021-Apr-13 Tue	###	###	###	###			###	###	0.0
2021-Apr-12 Mon	###	24.83	24	###	41,429	1,011,489	###	###	0.0
2021-Apr-09 Fri	###	###	24	24			33.2	33.2	1.7
2021-Apr-08 Thu	23.7	###	###	###			###	###	0.0
2021-Apr-07 Wed	23.79	23.79	23.55	23.55			29.2	29.2	1.7
2021-Apr-06 Tue	23.89	###	###	23.76			36.4	36.4	1.7
2021-Apr-01 Thu	24	###	23.4	23.5			###	###	1.7
2021-Mar-31 Wed	###	###	###	###	91,786	0	91.4	91.4	0.0
2021-Mar-30 Tue	23.4	23.7	###	23	24,525	290,621	###	###	1.6
2021-Mar-29 Mon	24	24	###	23.49	11,858	###	###	###	1.7
2021-Mar-26 Fri	###	###	###	###			7.9	7.9	0.0
2021-Mar-25 Thu	###	24	###	24			93.5	93.5	1.7
2021-Mar-24 Wed	###	###	22.73	###	12,580	142,971	###	###	0.0
2021-Mar-23 Tue	###	###	###	###			###	###	0.0
2021-Mar-22 Mon	23.85	23.86	###	###	1,476	###	37.6	37.6	0.0
2021-Mar-19 Fri	###	24.44	23.85	23.85	553	13,352	###	###	###
2021-Mar-18 Thu	###	###	###	###			38.3	38.3	0.0
2021-Mar-17 Wed	24	24.25	24	###	758	18,286	71.5	71.5	0.0
2021-Mar-16 Tue	###	###	23.8	24	9,552	###	11.3	11.3	1.7
2021-Mar-15 Mon	24.2	###	###	###	13,488	0	40.1	40.1	0.0
2021-Mar-12 Fri	###	24.2	###	24			57.7	57.7	1.7
2021-Mar-11 Thu	###	24.2	23.85	23.85	21,825	524,345	39.9	39.9	###
2021-Mar-10 Wed	###	24.25	###	###			###	###	0.0
2021-Mar-09 Tue	24.45	###	###	24.25			###	###	1.7
2021-Mar-08 Mon	25	25	###	24.41	78,020	975,250	###	###	###
2021-Mar-05 Fri	###	###	23.77	24.21	11,949	###	25.1	25.1	###
2021-Mar-04 Thu	###	###	24.76	24.84	1,376	###	###	###	1.8
2021-Mar-03 Wed	###	###	24.55	25			41.5	41.5	1.8
2021-Mar-02 Tue	###	26	###	###	7,181	93,353	###	###	0.0
2021-Mar-01 Mon	25.89	###	###	###			###	###	0.0
2021-Feb-26 Fri	###	26.2	###	###	3,026	39,640	###	###	0.0
2021-Feb-25 Thu	26.45	26.45	###	###	14,324	###	26.1	26.1	0.0
2021-Feb-24 Wed	26	###	###	###	10,622	0	###	###	0.0
2021-Feb-23 Tue	###	###	###	###			###	###	0.0
2021-Feb-22 Mon	26.5	26.57	###	###			###	###	0.0
2021-Feb-19 Fri	###	###	26.4	###			53.3	53.3	0.0
2021-Feb-18 Thu	26.5	###	26.48	###			75.5	75.5	0.0
2021-Feb-17 Wed	###	###	26.4	26.47			46.5	46.5	###
2021-Feb-16 Tue	###	###	26.47	###	5,027	###	66.9	66.9	0.0
2021-Feb-15 Mon	26.5	###	26.5	###			###	###	0.0
2021-Feb-12 Fri	26.45	###	26.45	26.46			###	###	1.9
2021-Feb-11 Thu	26.75	26.75	26.43	###			###	###	0.0
2021-Feb-10 Wed	###	27	###	###			32.4	32.4	0.0
2021-Feb-09 Tue	27.24	27.24	###	###			34.9	34.9	0.0
2021-Feb-08 Mon	###	27.28	###	27.25	3,348	###	###	###	###
2021-Feb-05 Fri	###	27.24	###	###			###	###	0.0
2021-Feb-04 Thu	27.25	27.275	###	27.25	15,548	###	###	###	###
2021-Feb-03 Wed	27.25	27.27	27.2	27.25			63.0	63.0	###
2021-Feb-02 Tue	###	###	###	###			37.7	37.7	0.0
2021-Feb-01 Mon	27.25	###	###	27.2			###	###	1.9
2021-Jan-29 Fri	###	27.4	###	27.4	4,624	63,348	###	###	2.0
2021-Jan-28 Thu	###	###	###	27.145			###	###	1.9
2021-Jan-27 Wed	27	27.4	###	27.25			###	###	###
2021-Jan-25 Mon	27.4	27.4	27	###	427	###	34.4	34.4	0.0
2021-Jan-22 Fri	###	27.4	###	27.4	1,587	21,741	69.7	69.7	2.0
2021-Jan-21 Thu	###	###	27	27	446	6,021	###	###	1.9
2021-Jan-20 Wed	26.83	###	26.83	###	5,420	###	###	###	0.0
2021-Jan-19 Tue	26.53	26.81	26.53	26.81			###	###	###
2021-Jan-18 Mon	26.5	26.5	26.5	26.5			###	###	1.9
2021-Jan-15 Fri	###	###	26.42	26.45			###	###	###
2021-Jan-14 Thu	26.51	26.51	###	###	47,126	624,655	31.7	31.7	0.0
2021-Jan-13 Wed	###	###	26.5	###	2,470	32,727	23.0	23.0	0.0
2021-Jan-12 Tue	27	27	26.85	###	1,847	###	44.2	44.2	0.0
2021-Jan-11 Mon	26.85	27	26.49	27			82.0	82.0	1.9
2021-Jan-08 Fri	27	27	###	###			###	###	0.0
2021-Jan-07 Thu	###	###	###	26.46			###	###	1.9
2021-Jan-06 Wed	###	26.44	###	###	147	1,943	###	###	0.0
2021-Jan-05 Tue	###	###	###	###			###	###	0.0
2021-Jan-04 Mon	26.54	26.54	###	###			###	###	0.0
2020-Dec-31 Thu	###	###	###	26.48			35.8	35.8	###
2020-Dec-30 Wed	###	###	26.55	###			###	###	0.0
2020-Dec-29 Tue	27	27	26.57	###			32.0	32.0	0.0
2020-Dec-24 Thu	###	27	###	27	240	3,240	###	###	1.9
2020-Dec-23 Wed	26.55	26.8	26.55	26.55	658	17,552	62.2	62.2	###
2020-Dec-22 Tue	26.85	###	26.5	26.74			###	###	###
2020-Dec-21 Mon	###	###	26.85	###	4,086	54,854	70.1	70.1	0.0
2020-Dec-18 Fri	###	###	26.85	###			74.2	74.2	0.0
2020-Dec-17 Thu	###	###	###	###			###	###	0.0
2020-Dec-16 Wed	26.72	###	26.72	###	19,470	###	80.3	80.3	0.0
2020-Dec-15 Tue	26.75	26.85	26.54	###	4,276	114,147	###	###	0.0
2020-Dec-14 Mon	26.41	###	26.25	26.53	1,182	###	###	###	###
2020-Dec-11 Fri	26.72	26.72	###	26.2			###	###	###
2020-Dec-10 Thu	###	###	26.55	26.55	4,759	63,175	###	###	###
2020-Dec-09 Wed	###	###	26.85	26.85			32.0	32.0	1.9
2020-Dec-08 Tue	###	27.59	###	###			34.0	34.0	0.0
2020-Dec-07 Mon	27.29	27.75	26.86	###			###	###	0.0
2020-Dec-04 Fri	27	###	26.85	###	1,873	25,145	###	###	0.0
2020-Dec-03 Thu	###	27.44	###	26.84	1,385	###	###	###	1.9
2020-Dec-02 Wed	28.2	28.51	###	###	3,343	47,654	###	###	0.0
2020-Dec-01 Tue	27.58	###	###	28.2	9,047	0	82.1	82.1	2.0
2020-Nov-30 Mon	###	###	26.8	###			89.3	89.3	0.0
2020-Nov-27 Fri	###	###	26.2	###			77.6	77.6	0.0
2020-Nov-26 Thu	26.47	27	###	27	17,642	###	###	###	1.9
2020-Nov-25 Wed	###	26.75	###	26.46			39.7	39.7	1.9
2020-Nov-24 Tue	###	###	###	26.59			###	###	###
2020-Nov-23 Mon	###	###	25.2	###	6,785	###	###	###	0.0
2020-Nov-20 Fri	###	26.53	###	###	11,442	151,778	###	###	0.0
2020-Nov-19 Thu	26.2	###	###	26.2			###	###	###
2020-Nov-18 Wed	26.44	###	###	###	3,220	0	###	###	0.0
2020-Nov-17 Tue	26.83	###	###	25.86			###	###	1.8
2020-Nov-16 Mon	27	27	27	27	0				1.9
2020-Nov-13 Fri	26.27	27	26.27	27			###	###	1.9
2020-Nov-12 Thu	###	27.4	26.5	27.4			82.8	82.8	2.0
2020-Nov-11 Wed	27.45	27.45	###	27			###	###	1.9
2020-Nov-10 Tue	27.78	27.78	27.45	27.46			###	###	###
2020-Nov-09 Mon	###	27.5	26.85	27.5			###	###	2.0
2020-Nov-06 Fri	25.79	###	25.79	###			90.0	90.0	0.0
2020-Nov-05 Thu	25.5	###	25.2	25.5	14,450	182,070	62.3	62.3	###
2020-Nov-04 Wed	24.7	25.49	24.7	25.49	8,858	###	###	###	###
2020-Nov-03 Tue	24.71	###	24.5	24.5	3,283	###	23.9	23.9	1.8
2020-Nov-02 Mon	###	25.2	24.48	24.48			###	###	1.7
2020-Oct-30 Fri	###	###	25	25			###	###	1.8
2020-Oct-29 Thu	###	###	###	###			###	###	0.0
2020-Oct-28 Wed	25.8	###	24.8	25.28	14,758	###	20.7	20.7	1.8
2020-Oct-27 Tue	###	###	###	25.81	11,280	0	56.7	56.7	###
2020-Oct-26 Mon	26.58	26.58	###	26.2	18,371	244,150	###	###	###
2020-Oct-23 Fri	26.81	###	###	26.5	10,274	0	###	###	1.9
2020-Oct-22 Thu	27.42	27.79	26.7	26.75	16,620	###	21.2	21.2	###
2020-Oct-21 Wed	###	27.7	###	27.41	6,222	86,174	###	###	2.0
2020-Oct-20 Tue	###	27.8	###	27.8			74.2	74.2	2.0
2020-Oct-19 Mon	27.8	27.8	###	###	4,755	###	###	###	0.0
2020-Oct-16 Fri	27.79	###	###	27.84	3,424	0	###	###	2.0
2020-Oct-15 Thu	27.89	28.22	27.71	28.22			77.3	77.3	2.0
2020-Oct-14 Wed	27.57	###	27.46	###	5,050	###	77.3	77.3	0.0
2020-Oct-13 Tue	27.48	27.75	27.48	27.75	948	26,179	78.6	78.6	2.0
2020-Oct-12 Mon	27.5	###	27.42	27.48			35.5	35.5	2.0
2020-Oct-09 Fri	###	###	27.5	###	3,326	###	62.8	62.8	0.0
2020-Oct-08 Thu	27.75	27.75	###	27.55			30.9	30.9	2.0
2020-Oct-07 Wed	27.78	27.82	27.41	27.5	3,921	108,278	22.0	22.0	2.0
2020-Oct-06 Tue	27.77	###	27.51	###			###	###	0.0
2020-Oct-05 Mon	###	###	27.28	27.4			###	###	2.0
2020-Oct-02 Fri	###	###	27.22	###			46.5	46.5	0.0
2020-Oct-01 Thu	###	###	###	27.71	4,787	0	81.3	81.3	###
2020-Sep-30 Wed	###	27.2	26.7	###	23,058	###	82.3	82.3	0.0
2020-Sep-29 Tue	###	###	26.75	###	4,527	60,548	###	###	0.0
2020-Sep-28 Mon	27.25	27.25	26.55	26.55			18.1	18.1	###
2020-Sep-25 Fri	###	27.4	###	27.2			###	###	1.9
2020-Sep-24 Thu	27.2	27.7	###	27.2			71.3	71.3	1.9
2020-Sep-23 Wed	27	27.2	26.5	27.2			###	###	1.9
2020-Sep-22 Tue	###	###	###	27	8,423	0	44.3	44.3	1.9
2020-Sep-21 Mon	27.29	27.29	26.74	27			###	###	1.9
2020-Sep-18 Fri	26.82	28	###	26.76	12,225	171,150	33.9	33.9	###
2020-Sep-17 Thu	###	27.25	###	###			50.9	50.9	0.0
2020-Sep-16 Wed	26.76	27.51	26.75	###			###	###	0.0
2020-Sep-15 Tue	27.2	27.4	26.83	###	8,485	230,070	###	###	0.0
2020-Sep-14 Mon	###	###	27	###	5,757	###	71.5	71.5	0.0
2020-Sep-11 Fri	26.85	27.2	26.48	26.55	55,572	1,491,552	27.7	27.7	###
2020-Sep-10 Thu	27.025	27.56	###	27			###	###	1.9
2020-Sep-09 Wed	###	###	###	27.55	6,348	0	###	###	2.0
2020-Sep-08 Tue	28	###	27.85	28	26,320	###	###	###	2.0
2020-Sep-07 Mon	29.47	29.47	27.75	27.82			5.9	5.9	2.0
2020-Sep-04 Fri	28.28	28.5	27.85	28.5			###	###	2.0
2020-Sep-03 Thu	28.51	28.74	###	28.4	4,583	65,857	36.2	36.2	2.0
2020-Sep-02 Wed	28.59	###	###	###			###	###	0.0
2020-Sep-01 Tue	###	###	27.87	28.47			15.7	15.7	###
2020-Aug-31 Mon	27.41	###	27.27	28	9,777	###	###	###	2.0
2020-Aug-28 Fri	###	###	###	###			22.2	22.2	0.0
2020-Aug-27 Thu	###	28	###	27.8			71.0	71.0	2.0
2020-Aug-26 Wed	27.5	27.56	26.86	###	12,685	345,158	###	###	0.0
2020-Aug-25 Tue	27.41	###	26.72	###			###	###	0.0
2020-Aug-24 Mon	26.82	###	26.385	26.5	6,474	###	###	###	1.9
2020-Aug-21 Fri	###	27.5	###	27	38,025	522,843	32.1	32.1	1.9
2020-Aug-20 Thu	26.85	27.44	26.85	27			71.1	71.1	1.9
2020-Aug-19 Wed	27	###	26.5	###	182,650	###	72.8	72.8	0.0
2020-Aug-18 Tue	26.75	27.24	26.25	26.25	4,054	108,424	20.5	20.5	1.9
2020-Aug-17 Mon	###	###	25.85	26	5,582	72,147	###	###	1.9
2020-Aug-14 Fri	26.86	27.21	26.2	26.5			###	###	1.9
2020-Aug-13 Thu	26.84	###	26.5	###			###	###	0.0
2020-Aug-12 Wed	26.7	###	26.5	26.51	6,647	88,072	39.6	39.6	###
2020-Aug-11 Tue	26.78	26.8	26.5	26.5			34.6	34.6	1.9
2020-Aug-10 Mon	26.89	###	###	26.8			###	###	1.9
2020-Aug-07 Fri	26.75	###	26.75	26.87	4,621	###	69.9	69.9	###
2020-Aug-06 Thu	26.85	27.28	26.22	###			69.5	69.5	0.0
2020-Aug-05 Wed	25.86	###	25.86	###	1,976	25,549	85.1	85.1	0.0
2020-Aug-04 Tue	26.45	###	###	###			34.1	34.1	0.0
2020-Aug-03 Mon	25.85	27	25.81	26.79	11,957	315,724	###	###	###
2020-Jul-31 Fri	25.8	###	25.45	25.8	6,280	###	76.4	76.4	1.8
2020-Jul-30 Thu	###	25.8	25	###	22,854	###	83.0	83.0	0.0
2020-Jul-29 Wed	24.74	###	24.5	24.56	13,744	###	###	###	1.8
2020-Jul-28 Tue	###	###	24.4	24.45			45.7	45.7	###
2020-Jul-27 Mon	24.49	###	###	24.7			###	###	1.8
2020-Jul-24 Fri	24.7	25.24	24.26	25.24			###	###	1.8
2020-Jul-23 Thu	###	###	###	###			17.6	17.6	0.0
2020-Jul-22 Wed	24.85	25.24	24.85	24.85	6,987	174,989	###	###	1.8
2020-Jul-21 Tue	###	###	###	###			65.8	65.8	0.0
2020-Jul-20 Mon	###	###	###	###	2,774	0	###	###	0.0
2020-Jul-17 Fri	25.24	25.24	24.55	###	1,387	34,529	32.3	32.3	0.0
2020-Jul-16 Thu	###	###	###	###			34.0	34.0	0.0
2020-Jul-15 Wed	###	25.21	###	###	7,525	94,852	65.2	65.2	0.0
2020-Jul-14 Tue	24.7	###	###	###			###	###	0.0
2020-Jul-13 Mon	25.55	###	24.55	24.55	10,143	###	###	###	###
2020-Jul-10 Fri	###	25.75	25.5	25.52			###	###	1.8
2020-Jul-09 Thu	25.7	25.84	25.42	25.42	7,940	###	###	###	1.8
2020-Jul-08 Wed	25.47	###	###	25.41	9,022	0	47.9	47.9	###
2020-Jul-07 Tue	25.46	###	25.4	###	6,484	82,346	###	###	0.0
2020-Jul-06 Mon	26.25	26.58	25.44	25.45	3,857	100,320	16.5	16.5	1.8
2020-Jul-03 Fri	25.57	###	25.57	25.82			###	###	1.8
2020-Jul-02 Thu	###	26.25	###	26.25			68.2	68.2	1.9
2020-Jul-01 Wed	25.2	###	25.2	###			###	###	0.0
2020-Jun-30 Tue	24.58	###	###	24.75	3,073	0	###	###	1.8
2020-Jun-29 Mon	25.2	25.2	24.25	24.25			###	###	1.7
2020-Jun-26 Fri	###	25.54	25.2	###			###	###	0.0
2020-Jun-25 Thu	###	###	24.7	25	12,142	149,953	30.9	30.9	1.8
2020-Jun-24 Wed	###	###	###	25.4	17,073	0	###	###	1.8
2020-Jun-23 Tue	25.45	25.45	###	25.4	2,929	37,271	47.1	47.1	1.8
2020-Jun-22 Mon	###	25.28	###	25.27	4,258	53,821	###	###	###
2020-Jun-19 Fri	24.25	25.59	24.25	24.52	11,374	283,440	###	###	###
2020-Jun-18 Thu	###	###	24.53	24.74	11,773	###	###	###	1.8
2020-Jun-17 Wed	24.26	###	###	24.72			83.9	83.9	1.8
2020-Jun-16 Tue	###	###	###	###	7,740	0	###	###	0.0
2020-Jun-15 Mon	24.55	24.75	23.76	23.76			###	###	1.7
2020-Jun-12 Fri	24.5	24.5	###	###	21,772	###	29.0	29.0	0.0
2020-Jun-11 Thu	###	###	25	25			###	###	1.8
2020-Jun-10 Wed	###	27.44	###	###			5.0	5.0	0.0
2020-Jun-09 Tue	26.79	###	26.79	26.83			###	###	###
2020-Jun-05 Fri	###	###	###	26.7			###	###	1.9
2020-Jun-04 Thu	###	###	###	26.5			38.8	38.8	1.9
2020-Jun-03 Wed	27	27	25.56	###			###	###	0.0
2020-Jun-02 Tue	###	###	25.25	25.41			###	###	###
2020-Jun-01 Mon	24.74	###	###	25.23	21,657	0	74.9	74.9	1.8
2020-May-29 Fri	###	25	23.8	24.55	27,520	671,488	79.5	79.5	###
2020-May-28 Thu	###	24.55	23.8	###	33,872	818,855	###	###	0.0
2020-May-27 Wed	24.23	24.26	23.81	24			31.8	31.8	1.7
2020-May-26 Tue	###	###	###	24.23	12,488	0	21.1	21.1	###
2020-May-25 Mon	###	###	24.23	24.23	9,877	119,659	###	###	###
2020-May-22 Fri	24	24.5	###	24.5			83.5	83.5	1.8
2020-May-21 Thu	23.45	24.21	23.45	23.55			76.8	76.8	1.7
2020-May-20 Wed	###	24.49	###	23.45	7,957	###	###	###	1.7
2020-May-19 Tue	23	###	22.82	###			79.1	79.1	0.0
2020-May-18 Mon	###	22.57	###	22.57			75.0	75.0	1.6
2020-May-15 Fri	###	###	21.45	###	7,757	###	85.5	85.5	0.0
2020-May-14 Thu	###	###	###	21.5	3,445	0	43.0	43.0	1.5
2020-May-13 Wed	###	21.89	###	###			###	###	0.0
2020-May-12 Tue	20.85	###	20.76	###	13,052	135,479	###	###	0.0
2020-May-11 Mon	21.84	###	20.7	###			11.1	11.1	0.0
2020-May-08 Fri	20.79	###	###	21.77			89.4	89.4	1.6
2020-May-07 Thu	20.8	###	20.7	20.7	7,055	###	###	###	1.5
2020-May-06 Wed	###	20.82	###	20.78	7,955	###	###	###	1.5
2020-May-05 Tue	20.85	###	###	20.54	15,053	0	###	###	1.5
2020-May-04 Mon	21.4	###	20.84	20.84			20.8	20.8	1.5
2020-May-01 Fri	###	22.22	###	###			33.2	33.2	0.0
2020-Apr-30 Thu	###	###	###	21.5	31,577	0	###	###	1.5
2020-Apr-29 Wed	20.26	###	20.26	20.5	34,529	349,778	67.6	67.6	1.5
2020-Apr-28 Tue	20.26	20.54	20	20.26			70.2	70.2	1.4
2020-Apr-27 Mon	###	20.75	20.21	20.26	9,752	199,720	28.5	28.5	1.4
2020-Apr-24 Fri	###	###	###	20.82			###	###	1.5
2020-Apr-23 Thu	20.27	###	###	###	8,247	0	###	###	0.0
2020-Apr-22 Wed	###	20.5	19.75	###	13,787	###	###	###	0.0
2020-Apr-21 Tue	###	20.49	###	###	27,558	###	###	###	0.0
2020-Apr-20 Mon	20.21	20.53	20.2	20.5			###	###	1.5
2020-Apr-17 Fri	20.4	20.51	###	20.2			26.8	26.8	1.4
2020-Apr-16 Thu	20.4	20.41	###	###			###	###	0.0
2020-Apr-15 Wed	###	21.43	20.44	20.5	44,841	938,746	27.6	27.6	1.5
2020-Apr-14 Tue	21	###	###	20	53,859	0	###	###	1.4
2020-Apr-09 Thu	20	###	20	20.25	35,774	357,740	###	###	###
2020-Apr-08 Wed	###	20.475	19.56	20	29,556	###	###	###	1.4
2020-Apr-07 Tue	21.5	21.81	###	###			12.9	12.9	0.0
2020-Apr-06 Mon	21.5	###	###	21.2	13,448	0	19.3	19.3	1.5
2020-Apr-03 Fri	###	###	20.45	###	8,179	###	22.8	22.8	0.0
2020-Apr-02 Thu	###	###	###	21.5	13,372	0	###	###	1.5
2020-Apr-01 Wed	22	22.2	20.4	21.5			21.1	21.1	1.5
2020-Mar-31 Tue	20.83	###	20.49	21			65.0	65.0	1.5
2020-Mar-30 Mon	###	###	###	###			77.6	77.6	0.0
2020-Mar-27 Fri	20.49	20.49	###	###	10,350	###	27.5	27.5	0.0
2020-Mar-26 Thu	18.55	###	###	19.5	43,285	0	76.3	76.3	1.4
2020-Mar-25 Wed	18.51	19.57	18.5	18.5	24,682	469,821	44.6	44.6	###
2020-Mar-24 Tue	17.51	###	17.45	###	52,152	455,026	72.0	72.0	0.0
2020-Mar-23 Mon	###	###	###	###	14,185	0	15.9	15.9	0.0
2020-Mar-20 Fri	###	21.28	20.2	20.4	15,028	311,680	###	###	1.5
2020-Mar-19 Thu	22.25	22.25	20.23	###			31.8	31.8	0.0
2020-Mar-18 Wed	22.8	###	###	22.25	20,629	0	48.4	48.4	###
2020-Mar-17 Tue	23.5	23.5	###	22.78	27,041	###	###	###	1.6
2020-Mar-16 Mon	24.7	24.77	23.5	23.51	20,777	501,452	40.1	40.1	###
2020-Mar-13 Fri	25	25	###	24.75	29,929	###	29.4	29.4	1.8
2020-Mar-12 Thu	26.29	26.29	###	###	16,754	###	46.9	46.9	0.0
2020-Mar-11 Wed	###	###	26.29	###			###	###	0.0
2020-Mar-10 Tue	26.76	27.24	23.82	26.85			41.6	41.6	1.9
2020-Mar-09 Mon	28.26	28.27	###	###			52.0	52.0	0.0
2020-Mar-06 Fri	29	29	28.22	28.25			31.5	31.5	2.0
2020-Mar-05 Thu	###	29.24	###	29.24	35,288	###	###	###	2.1
2020-Mar-04 Wed	28.86	28.86	###	###	12,675	###	###	###	0.0
2020-Mar-03 Tue	29	###	28.8	###	9,648	###	66.6	66.6	0.0
2020-Mar-02 Mon	###	28.42	27.85	###			29.0	29.0	0.0
2020-Feb-28 Fri	28.7	29.73	28.22	###	81,578	2,363,722	###	###	0.0
2020-Feb-27 Thu	29	###	28.87	28.88	5,274	###	41.5	41.5	2.1
2020-Feb-26 Wed	29.43	29.88	28.75	29	74,786	2,192,351	###	###	###
2020-Feb-25 Tue	###	###	28.45	29.52	113,285	1,611,479	###	###	2.1
2020-Feb-24 Mon	30.2	30.5	###	###			###	###	0.0
2020-Feb-21 Fri	31.26	31.26	30.2	30.2	9,628	###	###	###	2.2
2020-Feb-20 Thu	31.26	31.26	30.85	31.25	16,454	510,978	37.8	37.8	2.2
2020-Feb-19 Wed	###	###	31.25	31.26			23.0	23.0	2.2
2020-Feb-18 Tue	###	###	30.78	###	17,153	263,984	74.7	74.7	0.0
2020-Feb-17 Mon	###	33.48	30.89	33.48			92.5	92.5	###
2020-Feb-14 Fri	###	31.84	30.55	30.89			34.7	34.7	###
2020-Feb-13 Thu	###	###	30.85	30.87	7,189	###	31.1	31.1	###
2020-Feb-12 Wed	###	31.8	###	###			23.9	23.9	0.0
2020-Feb-11 Tue	###	31.81	###	31.81	52,443	###	###	###	2.3
2020-Feb-10 Mon	30.8	31.46	30.75	###			###	###	0.0
2020-Feb-07 Fri	###	###	30.8	30.8			39.0	39.0	2.2
2020-Feb-06 Thu	###	31.55	30.85	30.85			29.0	29.0	###
2020-Feb-05 Wed	###	###	30.8	###	34,774	###	34.2	34.2	0.0
2020-Feb-04 Tue	###	31.045	30.56	###	42,282	###	65.9	65.9	0.0
2020-Feb-03 Mon	31.2	###	30.48	31.49			###	###	###
2020-Jan-31 Fri	31.52	31.52	30.57	31.2	36,382	1,129,479	24.5	24.5	2.2
2020-Jan-30 Thu	30.85	31.53	30.85	31.2	287	8,951	###	###	2.2
2020-Jan-29 Wed	30.77	30.8	30.43	30.48			###	###	2.2
2020-Jan-28 Tue	30.5	30.51	###	30.5	18,955	289,158	###	###	2.2
2020-Jan-24 Fri	30.79	30.79	30.51	30.52			26.4	26.4	###
2020-Jan-23 Thu	###	###	30.73	###	8,374	###	40.2	40.2	0.0
2020-Jan-22 Wed	30.76	31.2	30.76	31.2			79.3	79.3	2.2
2020-Jan-21 Tue	###	31.46	30.5	###			26.9	26.9	0.0
2020-Jan-20 Mon	31.26	31.73	31.26	###			###	###	0.0
2020-Jan-17 Fri	###	###	###	###	7,320	0	###	###	0.0
2020-Jan-16 Thu	###	###	###	###			75.4	75.4	0.0
2020-Jan-15 Wed	30.8	###	30.75	###			###	###	0.0
2020-Jan-14 Tue	30.84	31.21	###	30.76			28.5	28.5	2.2
2020-Jan-13 Mon	30.27	30.77	30.27	30.77			###	###	2.2
2020-Jan-10 Fri	30.5	30.5	###	30.27			23.2	23.2	2.2
2020-Jan-09 Thu	###	30.8	30.52	30.52	3,282	100,626	26.7	26.7	###
2020-Jan-08 Wed	###	###	30.54	###	12,455	190,187	30.0	30.0	0.0
2020-Jan-07 Tue	31.2	31.4	30.75	###	11,558	###	23.2	23.2	0.0
2020-Jan-06 Mon	31.44	31.51	###	###			25.4	25.4	0.0
2020-Jan-03 Fri	31.5	31.5	###	###	349	###	19.1	19.1	0.0
2020-Jan-02 Thu	###	###	###	###			###	###	0.0
2019-Dec-24 Tue	###	32.25	30.82	###	3,524	111,129	13.1	13.1	0.0
2019-Dec-23 Mon	###	###	31.46	31.7	16,420	258,286	###	###	2.3
2019-Dec-20 Fri	32.23	32.24	###	###	6,083	98,057	7.6	7.6	0.0
2019-Dec-19 Thu	###	32.25	31.86	32.23	6,627	212,428	76.7	76.7	2.3
2019-Dec-16 Mon	31.49	###	31.49	31.5			63.4	63.4	2.3
2019-Dec-13 Fri	###	31.8	31.46	31.46	2,973	###	###	###	2.2
2019-Dec-12 Thu	32.5	###	###	###			###	###	0.0
2019-Dec-11 Wed	32.7	32.7	###	###	1,183	19,342	18.4	18.4	0.0
2019-Dec-10 Tue	32.24	32.5	32.24	32.5			82.7	82.7	###
2019-Dec-09 Mon	32.76	33.28	31.89	32.57			###	###	###
2019-Dec-06 Fri	###	32.7	31.8	31.8			30.3	30.3	###
2019-Dec-05 Thu	###	###	31.7	31.8			25.5	25.5	###
2019-Dec-04 Wed	###	###	31.78	###	2,475	39,327	78.0	78.0	0.0
2019-Dec-03 Tue	31.75	###	###	31.57	2,841	0	41.8	41.8	2.3
2019-Dec-02 Mon	###	32.7	###	32.25	3,248	###	36.8	36.8	###
2019-Nov-29 Fri	###	###	###	32.2			71.2	71.2	###
2019-Nov-28 Thu	###	32.4	###	###			78.5	78.5	0.0
2019-Nov-27 Wed	###	32.46	###	###			30.7	30.7	0.0
2019-Nov-26 Tue	32.41	32.46	###	###	7,279	###	32.3	32.3	0.0
2019-Nov-25 Mon	32.45	32.87	32.41	32.76			###	###	###
2019-Nov-22 Fri	###	32.52	###	32.4			84.4	84.4	2.3
2019-Nov-21 Thu	31.84	###	###	###			74.3	74.3	0.0
2019-Nov-20 Wed	31.49	31.85	31.4	31.84			###	###	2.3
2019-Nov-19 Tue	###	31.57	###	31.41	2,850	44,987	###	###	###
2019-Nov-18 Mon	31.51	31.58	###	31.58	285	###	77.8	77.8	2.3
2019-Nov-15 Fri	###	###	###	31.5	4,358	0	70.9	70.9	2.3
2019-Nov-14 Thu	###	###	###	31.5	4,788	0	###	###	2.3
2019-Nov-13 Wed	31.52	31.52	31.21	31.26			###	###	2.2
2019-Nov-12 Tue	31.29	31.54	31.29	31.54	1,374	###	###	###	2.3
2019-Nov-11 Mon	31.28	###	30.89	###			###	###	0.0
2019-Nov-08 Fri	31.29	31.41	###	31.25	2,344	###	###	###	2.2
2019-Nov-07 Thu	###	###	###	###	9,275	0	###	###	0.0
2019-Nov-06 Wed	###	31.25	30.72	###			75.6	75.6	0.0
2019-Nov-05 Tue	###	31.25	30.71	30.71			25.9	25.9	###
2019-Nov-04 Mon	###	31.2	###	###			69.6	69.6	0.0
2019-Nov-01 Fri	###	###	29.82	###	1,880	###	66.4	66.4	0.0
2019-Oct-31 Thu	31.2	31.2	###	30.79	13,948	217,588	22.5	22.5	###
2019-Oct-30 Wed	30.53	###	30.4	###			###	###	0.0
2019-Oct-29 Tue	###	###	29.77	30.4			29.3	29.3	###
2019-Oct-28 Mon	###	###	29.51	29.77	7,856	###	8.4	8.4	###
2019-Oct-25 Fri	###	###	30.42	###			22.0	22.0	0.0
2019-Oct-24 Thu	31.44	31.44	###	###	6,881	###	23.2	23.2	0.0
2019-Oct-23 Wed	31.49	###	31.2	31.2			###	###	2.2
2019-Oct-22 Tue	###	###	31.45	31.45			21.4	21.4	###
2019-Oct-21 Mon	###	###	31.23	###			###	###	0.0
2019-Oct-18 Fri	###	###	###	31.8			###	###	###
2019-Oct-17 Thu	31.5	###	31.5	31.5	8,822	138,946	73.4	73.4	2.3
2019-Oct-16 Wed	31.5	###	30.8	30.8			###	###	2.2
2019-Oct-15 Tue	31.5	31.5	31.5	31.5			###	###	2.3
2019-Oct-14 Mon	###	32.2	30.8	30.8			34.3	34.3	2.2
2019-Oct-11 Fri	31.8	31.8	30.8	30.8			10.8	10.8	2.2
2019-Oct-10 Thu	32.74	###	30.88	30.88	28,044	###	5.8	5.8	2.2
2019-Oct-09 Wed	32.87	###	32.57	32.57			###	###	###
2019-Oct-08 Tue	###	###	32.2	32.2			###	###	###
2019-Oct-07 Mon	###	###	###	###	5,240	0	89.1	89.1	0.0
2019-Oct-04 Fri	30.77	###	30.77	31.88			90.7	90.7	2.3
2019-Oct-03 Thu	###	30.2	###	###	2,820	42,582	###	###	0.0
2019-Oct-02 Wed	30.5	30.72	29.5	29.5	1,326	39,925	12.0	12.0	2.1
2019-Oct-01 Tue	30.25	30.45	30.25	###	1,442	###	###	###	0.0
2019-Sep-30 Mon	###	30.54	###	###			###	###	0.0
2019-Sep-27 Fri	29.71	30.71	29.7	###	3,626	109,523	###	###	0.0
2019-Sep-26 Thu	29.71	###	29.45	29.84			79.0	79.0	###
2019-Sep-25 Wed	###	###	29.72	###	4,888	###	###	###	0.0
2019-Sep-24 Tue	30.2	30.5	###	30.5			81.1	81.1	2.2
2019-Sep-23 Mon	###	30.44	###	30.44	11,447	174,223	79.5	79.5	2.2
2019-Sep-20 Fri	###	###	###	###	2,541	0	###	###	0.0
2019-Sep-19 Thu	###	30.44	29.74	30.44	2,651	###	82.9	82.9	2.2
2019-Sep-18 Wed	###	30.46	###	###			###	###	0.0
2019-Sep-17 Tue	30.2	30.44	###	###			###	###	0.0
2019-Sep-16 Mon	###	###	###	###			###	###	0.0
2019-Sep-13 Fri	###	###	###	###			68.6	68.6	0.0
2019-Sep-12 Thu	###	###	###	###			73.3	73.3	0.0
2019-Sep-11 Wed	###	###	###	###			64.2	64.2	0.0
2019-Sep-10 Tue	###	###	###	###	11,257	0	24.7	24.7	0.0
2019-Sep-09 Mon	###	###	###	###	5,549	0	###	###	0.0
2019-Sep-06 Fri	###	###	30.21	###	4,875	###	###	###	0.0
2019-Sep-05 Thu	###	###	###	30.42	1,827	0	###	###	2.2
2019-Sep-04 Wed	###	###	###	###	3,746	0	###	###	0.0
2019-Sep-03 Tue	###	30.45	###	###	826	12,575	32.3	32.3	0.0
2019-Sep-02 Mon	30.78	###	###	30.46			###	###	2.2
2019-Aug-30 Fri	###	###	29.41	###			87.8	87.8	0.0
2019-Aug-29 Thu	###	###	29.23	###	4,549	66,483	69.5	69.5	0.0
2019-Aug-28 Wed	###	29.5	###	29.2			###	###	2.1
2019-Aug-27 Tue	###	29.5	28.59	29.5			87.3	87.3	2.1
2019-Aug-26 Mon	###	29.2	###	###	12,024	175,550	22.1	22.1	0.0
2019-Aug-23 Fri	29.49	29.5	###	29.5			68.6	68.6	2.1
2019-Aug-22 Thu	###	###	###	###			25.8	25.8	0.0
2019-Aug-21 Wed	###	###	29.41	29.41	11,779	###	17.3	17.3	###
2019-Aug-20 Tue	###	30.5	###	###			###	###	0.0
2019-Aug-19 Mon	###	30.7	###	###	979	15,027	68.4	68.4	0.0
2019-Aug-16 Fri	29.87	30.7	29.71	###			72.8	72.8	0.0
2019-Aug-15 Thu	29.47	30.7	29.43	29.71			###	###	2.1
2019-Aug-14 Wed	29.85	30.42	29.84	###	2,645	###	###	###	0.0
2019-Aug-13 Tue	30.59	30.59	29.8	29.8			16.6	16.6	2.1
2019-Aug-12 Mon	29.88	###	###	29.8			34.0	34.0	2.1
2019-Aug-09 Fri	###	###	29.8	29.8			###	###	2.1
2019-Aug-08 Thu	###	###	29.45	###	5,829	###	###	###	0.0
2019-Aug-07 Wed	###	###	29.21	###			###	###	0.0
2019-Aug-06 Tue	###	###	###	###			###	###	0.0
2019-Aug-05 Mon	30.5	30.5	29.5	###	5,654	169,620	43.0	43.0	0.0
2019-Aug-02 Fri	###	30.5	###	30.5	5,028	76,677	###	###	2.2
2019-Aug-01 Thu	###	###	29.5	###			74.8	74.8	0.0
2019-Jul-31 Wed	###	###	###	###			17.8	17.8	0.0
2019-Jul-30 Tue	###	###	###	###	3,475	0	###	###	0.0
2019-Jul-29 Mon	###	###	###	###			90.3	90.3	0.0
2019-Jul-26 Fri	###	###	###	###			###	###	0.0
2019-Jul-25 Thu	29.26	###	28.72	###	7,949	114,147	###	###	0.0
2019-Jul-24 Wed	###	30.2	###	29.26	4,981	###	###	###	###
2019-Jul-23 Tue	###	###	###	###			###	###	0.0
2019-Jul-22 Mon	###	31.4	###	###	5,921	92,959	###	###	0.0
2019-Jul-19 Fri	###	31.4	###	31.4	12,688	###	###	###	2.2
2019-Jul-18 Thu	###	###	###	###			36.2	36.2	0.0
2019-Jul-17 Wed	###	###	###	###			69.3	69.3	0.0
2019-Jul-16 Tue	###	###	29.85	###			73.1	73.1	0.0
2019-Jul-15 Mon	29.8	###	29.79	###			80.2	80.2	0.0
2019-Jul-12 Fri	30.24	30.41	29.85	29.85			###	###	2.1
2019-Jul-11 Thu	###	30.8	29.85	29.85			12.5	12.5	2.1
2019-Jul-10 Wed	30.73	30.78	30.51	30.51	1,574	###	###	###	###
2019-Jul-09 Tue	###	###	###	30.88	9,029	0	###	###	2.2
2019-Jul-08 Mon	###	###	30.51	###	3,780	###	###	###	0.0
2019-Jul-05 Fri	###	###	###	31.4	5,723	0	###	###	2.2
2019-Jul-04 Thu	###	32.77	###	31.85	23,583	###	###	###	2.3
2019-Jul-03 Wed	30.88	31.5	30.56	31.5			###	###	2.3
2019-Jul-02 Tue	30.85	30.925	30.51	30.85	5,347	164,246	68.2	68.2	###
2019-Jul-01 Mon	###	###	###	###			84.9	84.9	0.0
2019-Jun-28 Fri	29.41	###	28.86	###			###	###	0.0
2019-Jun-27 Thu	28.51	29.58	28.51	29.58			###	###	2.1
2019-Jun-26 Wed	###	###	28	###			###	###	0.0
2019-Jun-25 Tue	28.52	28.55	28	28			23.6	23.6	2.0
2019-Jun-24 Mon	28	28.8	27.86	###	17,728	###	###	###	0.0
2019-Jun-21 Fri	###	###	27.84	27.84	9,155	###	15.2	15.2	2.0
2019-Jun-20 Thu	29	29.59	28.5	28.5			###	###	2.0
2019-Jun-19 Wed	###	29.8	###	29	15,051	224,259	90.5	90.5	###
2019-Jun-18 Tue	###	###	27.59	###	10,158	140,129	###	###	0.0
2019-Jun-17 Mon	###	###	###	###			###	###	0.0
2019-Jun-14 Fri	27.81	28	###	27.82	5,581	###	67.8	67.8	2.0
2019-Jun-13 Thu	27.89	###	###	###			###	###	0.0
2019-Jun-12 Wed	###	###	27.75	27.89	8,186	113,580	###	###	2.0
2019-Jun-11 Tue	28	###	27.81	###			32.7	32.7	0.0
2019-Jun-07 Fri	27.57	27.7	27.5	27.7	11,329	312,680	71.8	71.8	2.0
2019-Jun-06 Thu	###	27.73	###	###			71.2	71.2	0.0
2019-Jun-05 Wed	###	###	###	###			###	###	0.0
2019-Jun-04 Tue	27.71	27.87	27.71	27.71	6,778	###	###	###	###
2019-Jun-03 Mon	###	###	###	###			29.6	29.6	0.0
2019-May-31 Fri	###	###	27.56	###			32.9	32.9	0.0
2019-May-30 Thu	27.57	27.79	27.55	27.7	10,852	300,274	76.8	76.8	2.0
2019-May-29 Wed	27.5	###	27.5	27.55			72.5	72.5	2.0
2019-May-28 Tue	27.7	27.87	27.5	27.74	9,142	###	67.0	67.0	###
2019-May-27 Mon	27.8	27.85	27.5	###	12,324	###	###	###	0.0
2019-May-24 Fri	26.53	###	26.52	###	8,523	###	87.5	87.5	0.0
2019-May-23 Thu	###	27.4	26.52	###	2,580	69,556	71.0	71.0	0.0
2019-May-22 Wed	26.5	###	26.5	###	4,140	54,855	###	###	0.0
2019-May-21 Tue	27	###	26.5	26.5			19.0	19.0	1.9
2019-May-20 Mon	26.81	27.28	26.81	###	1,079	29,181	###	###	0.0
2019-May-17 Fri	27	27.29	###	###	2,588	###	###	###	0.0
2019-May-16 Thu	26.81	###	###	###	23,278	0	72.1	72.1	0.0
2019-May-15 Wed	26.5	26.8	26.49	26.7	13,571	###	###	###	1.9
2019-May-14 Tue	26.55	26.7	26.49	###	4,274	###	###	###	0.0
2019-May-13 Mon	26.79	26.81	26.73	26.81	141	3,774	71.8	71.8	###
2019-May-10 Fri	26.51	26.81	26.5	26.51	3,944	105,127	###	###	###
2019-May-09 Thu	###	26.81	###	26.8	5,049	67,681	82.9	82.9	1.9
2019-May-08 Wed	26.5	26.79	26.26	26.28	4,670	123,871	###	###	1.9
2019-May-07 Tue	27.4	27.4	###	###			27.4	27.4	0.0
2019-May-06 Mon	26.86	###	26	26			###	###	1.9
2019-May-03 Fri	26.75	###	###	###			###	###	0.0
2019-May-02 Thu	###	###	26.75	###			###	###	0.0
2019-May-01 Wed	###	27.29	26.75	27.28			81.2	81.2	1.9
2019-Apr-30 Tue	26.76	###	26.76	###			###	###	0.0
2019-Apr-29 Mon	26.84	###	26.75	###			86.8	86.8	0.0
2019-Apr-26 Fri	26.85	27.22	###	27			###	###	1.9
2019-Apr-24 Wed	26.75	27.4	26.75	26.8			68.7	68.7	1.9
2019-Apr-23 Tue	26.51	###	26.51	26.75	250	###	77.0	77.0	###
2019-Apr-18 Thu	26.25	###	26.25	26.4	3,120	40,950	###	###	1.9
2019-Apr-17 Wed	###	###	26.25	26.25			###	###	1.9
2019-Apr-16 Tue	###	###	26.25	26.25	4,475	###	###	###	1.9
2019-Apr-15 Mon	26.72	27.22	26.25	26.5			28.6	28.6	1.9
2019-Apr-12 Fri	###	26.74	###	26.72			73.2	73.2	1.9
2019-Apr-11 Thu	###	26.84	###	###			80.9	80.9	0.0
2019-Apr-10 Wed	###	26.845	26.26	26.75			###	###	###
2019-Apr-09 Tue	###	26.89	26	###	5,553	146,849	###	###	0.0
2019-Apr-08 Mon	###	###	###	###			31.9	31.9	0.0
2019-Apr-05 Fri	###	###	26.59	###			71.8	71.8	0.0
2019-Apr-04 Thu	25.56	26.42	25.56	26.41	100,870	###	90.6	90.6	###
2019-Apr-03 Wed	25.21	25.57	25.21	25.56			###	###	1.8
2019-Apr-02 Tue	25.75	###	25	25	14,941	###	11.3	11.3	1.8
2019-Apr-01 Mon	###	###	###	###	26,723	0	###	###	0.0
2019-Mar-29 Fri	###	###	###	###			###	###	0.0
2019-Mar-28 Thu	26.25	26.4	###	###			21.2	21.2	0.0
2019-Mar-27 Wed	###	###	26.25	26.25	270	3,543	13.3	13.3	1.9
2019-Mar-26 Tue	26.45	26.45	###	###	1,887	24,955	21.2	21.2	0.0
2019-Mar-25 Mon	27.5	27.5	###	26.45	2,721	###	12.1	12.1	###
2019-Mar-22 Fri	25.8	26.5	25.79	26.2	365,880	###	84.5	84.5	###
2019-Mar-21 Thu	###	###	###	###	2,620	0	###	###	0.0
2019-Mar-20 Wed	27	27	###	26	7,543	###	11.5	11.5	1.9
2019-Mar-19 Tue	27.2	###	###	27			###	###	1.9
2019-Mar-18 Mon	###	###	26.83	27.2	6,748	90,524	19.5	19.5	1.9
2019-Mar-15 Fri	###	###	26.74	###			###	###	0.0
2019-Mar-14 Thu	###	###	###	###	189,087	0	###	###	0.0
2019-Mar-13 Wed	###	###	###	###			84.9	84.9	0.0
2019-Mar-12 Tue	###	26.59	###	26.59			91.3	91.3	###
2019-Mar-11 Mon	26.78	26.78	25.56	###	8,654	226,475	9.2	9.2	0.0
2019-Mar-08 Fri	26	26.2	26	26	56,248	1,468,072	72.5	72.5	1.9
2019-Mar-07 Thu	###	###	26	26	12,242	159,146	22.2	22.2	1.9
2019-Mar-06 Wed	###	26.44	###	###	36,473	482,173	###	###	0.0
2019-Mar-05 Tue	###	###	###	###			###	###	0.0
2019-Mar-04 Mon	24.75	###	24.75	###			###	###	0.0
2019-Mar-01 Fri	24.7	24.77	24.7	24.75			###	###	1.8
2019-Feb-28 Thu	24.74	24.75	24.5	24.5			29.1	29.1	1.8
2019-Feb-27 Wed	24.5	24.85	24.5	24.5			###	###	1.8
2019-Feb-26 Tue	24.75	###	24.5	24.5	6,828	83,643	###	###	1.8
2019-Feb-25 Mon	###	24.75	23.8	24.21	8,325	202,089	###	###	###
2019-Feb-22 Fri	23.48	23.53	23.47	23.5	3,020	70,970	64.0	64.0	1.7
2019-Feb-21 Thu	24.75	24.75	###	23.52			###	###	###
2019-Feb-20 Wed	23.86	24.79	23.59	24.75	3,285	###	90.2	90.2	1.8
2019-Feb-19 Tue	23.4	23.79	###	23.79	7,740	###	###	###	###
2019-Feb-18 Mon	23.87	###	###	###			24.5	24.5	0.0
2019-Feb-15 Fri	23.75	23.75	23.75	23.75			###	###	###
2019-Feb-14 Thu	24.75	24.75	24.73	24.74			###	###	1.8
2019-Feb-11 Mon	24.42	24.8	24.2	24.4	118,083	###	###	###	1.7
2019-Feb-08 Fri	24.59	24.79	24.56	24.75	1,125	27,759	79.4	79.4	1.8
2019-Feb-06 Wed	24.4	###	24.4	24.5	3,356	40,943	###	###	1.8
2019-Feb-05 Tue	###	###	24	24	1,044	12,528	31.5	31.5	1.7
2019-Feb-04 Mon	24.79	24.79	###	24.43	1,421	###	20.9	20.9	1.7
2019-Feb-01 Fri	24.42	24.84	23.56	24.84			83.0	83.0	1.8
2019-Jan-31 Thu	24.5	24.58	24.5	24.58			###	###	1.8
2019-Jan-30 Wed	24.4	24.5	23.77	24.5			###	###	1.8
2019-Jan-29 Tue	###	24.45	24.025	###	6,155	149,181	75.5	75.5	0.0
2019-Jan-25 Fri	24.5	24.5	###	24.4	16,440	###	25.1	25.1	1.7
2019-Jan-17 Thu	###	###	23.5	###			70.9	70.9	0.0
2019-Jan-11 Fri	###	###	###	###			###	###	0.0
2019-Jan-10 Thu	###	###	###	###			###	###	0.0
2019-Jan-09 Wed	###	24	###	###	18,775	###	64.6	64.6	0.0
2019-Jan-04 Fri	23.8	###	23.8	23.85			72.8	72.8	###
2019-Jan-03 Thu	###	24	###	24			69.2	69.2	1.7
2019-Jan-02 Wed	23.81	23.83	23.81	23.83	281	###	76.0	76.0	1.7
2018-Dec-28 Fri	###	###	###	###			26.4	26.4	0.0
2018-Dec-27 Thu	23.8	###	23.8	###			67.4	67.4	0.0
2018-Dec-21 Fri	23.81	###	23.79	23.82	4,779	56,846	77.7	77.7	###
2018-Dec-20 Thu	23.8	###	23.76	###	4,725	###	###	###	0.0
2018-Dec-19 Wed	23.58	23.8	23.58	23.8	2,086	###	79.8	79.8	1.7
2018-Dec-14 Fri	###	24	23.51	23.7			###	###	1.7
2018-Dec-13 Thu	23.82	###	###	###			###	###	0.0
2018-Dec-12 Wed	24	24	###	###	4,585	55,020	###	###	0.0
2018-Dec-11 Tue	24	###	###	24			73.3	73.3	1.7
2018-Dec-10 Mon	24	###	23.44	###			###	###	0.0
2018-Dec-07 Fri	###	24	###	24	34,589	###	###	###	1.7
2018-Dec-06 Thu	23	###	###	###			###	###	0.0
2018-Dec-05 Wed	22.52	22.86	22.5	22.86			82.4	82.4	1.6
2018-Dec-04 Tue	###	22.85	###	###	37,747	431,259	###	###	0.0
2018-Dec-03 Mon	22.49	###	###	###			###	###	0.0
2018-Nov-30 Fri	###	###	###	22.52	825	0	35.1	35.1	1.6
2018-Nov-29 Thu	22.5	###	###	###			###	###	0.0
2018-Nov-13 Tue	22.88	23	22.49	###			###	###	0.0
2018-Nov-12 Mon	###	23	22.51	23			72.2	72.2	1.6
2018-Nov-09 Fri	23	23	###	22.5	4,570	52,555	14.4	14.4	1.6
2018-Nov-08 Thu	23	23	22.5	23	12,625	###	###	###	1.6
2018-Nov-07 Wed	23	23	22	22.75			20.1	20.1	1.6
2018-Nov-06 Tue	###	23	22.22	23	1,283	###	88.5	88.5	1.6
2018-Nov-05 Mon	22.5	22.51	22.2	22.2	14,550	###	24.6	24.6	1.6
2018-Nov-02 Fri	22.71	22.89	22.5	22.5	1,080	###	20.8	20.8	1.6
2018-Nov-01 Thu	###	23.21	###	###	347,752	###	###	###	0.0
2018-Oct-31 Wed	###	###	###	22.42			###	###	###
2018-Oct-30 Tue	###	22.58	###	###	5,846	###	60.8	60.8	0.0
2018-Oct-29 Mon	###	22.59	###	###	3,786	###	81.6	81.6	0.0
2018-Oct-26 Fri	###	22.8	###	22.42			38.9	38.9	###
2018-Oct-25 Thu	22.2	###	22	###			48.5	48.5	0.0
2018-Oct-24 Wed	23	23	22.2	23			74.6	74.6	1.6
2018-Oct-23 Tue	22.4	###	###	###			28.9	28.9	0.0
2018-Oct-22 Mon	23	23	###	###	459	5,278	17.3	17.3	0.0
2018-Oct-19 Fri	###	23	###	###	9,828	113,022	31.4	31.4	0.0
2018-Oct-18 Thu	###	22.77	###	22.77			###	###	###
2018-Oct-17 Wed	22.75	22.76	###	22.42	4,152	47,249	###	###	###
2018-Oct-16 Tue	###	23.42	22.75	22.75	2,824	###	16.3	16.3	1.6
2018-Oct-15 Mon	###	###	###	23.2			76.3	76.3	1.7
2018-Oct-12 Fri	23.2	###	###	###			###	###	0.0
2018-Oct-11 Thu	###	###	###	###			37.0	37.0	0.0
2018-Oct-10 Wed	###	###	###	###			###	###	0.0
2018-Oct-09 Tue	22.88	###	21.86	22.59			31.9	31.9	###
2018-Oct-08 Mon	23	###	22.88	22.88			37.5	37.5	1.6
2018-Oct-05 Fri	22.88	###	22.88	###			###	###	0.0
2018-Oct-04 Thu	22.87	###	22.87	###	3,679	###	###	###	0.0
2018-Oct-03 Wed	22.87	23	22.87	23			72.6	72.6	1.6
2018-Oct-02 Tue	23	###	###	23	10,756	0	77.5	77.5	1.6
2018-Oct-01 Mon	###	###	22.87	22.87			14.9	14.9	###
2018-Sep-28 Fri	23.59	###	22.53	###			66.6	66.6	0.0
2018-Sep-27 Thu	22.51	###	22.5	23.58	27,145	305,381	###	###	1.7
2018-Sep-26 Wed	22.42	23.56	22.42	23.56	5,441	125,088	95.2	95.2	1.7
2018-Sep-25 Tue	23	23	###	22.42	6,048	69,552	###	###	###
2018-Sep-24 Mon	23	23	###	23			68.0	68.0	1.6
2018-Sep-21 Fri	23	23	22.29	22.54	4,770	###	###	###	###
2018-Sep-20 Thu	23.75	23.75	###	23			###	###	1.6
2018-Sep-19 Wed	###	###	###	###	1,326,444	0	98.0	98.0	0.0
2018-Sep-18 Tue	22.45	22.48	21.84	21.84	6,145	136,173	15.3	15.3	1.6
2018-Sep-17 Mon	###	22.84	22.4	###	6,043	###	###	###	0.0
2018-Sep-14 Fri	###	###	###	###			###	###	0.0
2018-Sep-13 Thu	23.25	23.26	22.8	23	2,152	###	23.0	23.0	1.6
2018-Sep-12 Wed	23.7	23.7	###	###	8,857	104,955	###	###	0.0
2018-Sep-11 Tue	###	23.49	22.8	23.2	26,821	620,772	###	###	1.7
2018-Sep-10 Mon	23	23	22.8	22.8	2,624	60,089	###	###	1.6
2018-Sep-07 Fri	23.7	24	22.81	24	8,759	###	###	###	1.7
2018-Sep-06 Thu	23.4	23.7	23.4	23.7	9,044	212,986	88.1	88.1	1.7
2018-Sep-05 Wed	23.79	23.79	23.51	23.7			40.2	40.2	1.7
2018-Sep-04 Tue	23.45	23.79	23.45	###			78.1	78.1	0.0
2018-Sep-03 Mon	23.79	23.8	###	23.79	52,121	###	76.7	76.7	###
2018-Aug-31 Fri	23.84	###	###	23.79	2,043	0	###	###	###
2018-Aug-30 Thu	23.51	23.88	23.47	23.84			###	###	1.7
2018-Aug-29 Wed	23.52	###	23.085	###			###	###	0.0
2018-Aug-28 Tue	23	23.88	23	23.7	6,977	163,540	###	###	1.7
2018-Aug-27 Mon	23	###	22.51	23	13,242	###	67.8	67.8	1.6
2018-Aug-24 Fri	23.4	23.4	###	23	9,672	###	20.8	20.8	1.6
2018-Aug-23 Thu	23.86	###	23	23.4	5,943	68,344	###	###	###
2018-Aug-22 Wed	###	24.5	###	23.85	23,548	###	###	###	###
2018-Aug-21 Tue	21.71	22	21.71	21.71	16,450	###	70.2	70.2	###
2018-Aug-20 Mon	21.58	22	21.5	21.71			77.3	77.3	###
2018-Aug-17 Fri	21.4	22	21.4	21.5			70.4	70.4	1.5
2018-Aug-16 Thu	21	###	21	21			71.7	71.7	1.5
2018-Aug-15 Wed	21.58	21.7	21	21.45			###	###	1.5
2018-Aug-14 Tue	21.7	21.7	21.58	21.58	18,983	###	29.0	29.0	###
2018-Aug-13 Mon	###	21.8	21.21	21.58			44.1	44.1	###
2018-Aug-10 Fri	21.21	21.55	21.21	21.27			###	###	###
2018-Aug-09 Thu	21.59	21.59	21.2	21.21	654	###	18.0	18.0	###
2018-Aug-08 Wed	21.79	21.79	###	###	2,950	32,140	26.9	26.9	0.0
2018-Aug-07 Tue	21.82	21.82	21.82	21.82	0				1.6
2018-Aug-06 Mon	21.89	###	###	21.82			###	###	1.6
2018-Aug-03 Fri	###	22	21.49	###			###	###	0.0
2018-Aug-02 Thu	21.5	22	21.2	21.71	12,650	273,240	83.9	83.9	###
2018-Aug-01 Wed	###	21.5	###	###			74.6	74.6	0.0
2018-Jul-31 Tue	21.45	21.45	###	21.2			27.7	27.7	1.5
2018-Jul-30 Mon	###	21.5	###	21.5			###	###	1.5
2018-Jul-27 Fri	###	###	###	21	177	0	###	###	1.5
2018-Jul-26 Thu	###	###	###	###			70.1	70.1	0.0
2018-Jul-25 Wed	20.59	###	20.59	###			87.7	87.7	0.0
2018-Jul-24 Tue	20.76	20.76	20.55	20.76	2,572	53,124	###	###	1.5
2018-Jul-23 Mon	21	21	20.75	20.75			###	###	1.5
2018-Jul-20 Fri	###	21	###	20.75	387	###	###	###	1.5
2018-Jul-19 Thu	20.56	###	20.55	###			72.7	72.7	0.0
2018-Jul-18 Wed	20.7	20.7	20.5	20.55			24.9	24.9	1.5
2018-Jul-17 Tue	20.21	20.5	###	###			###	###	0.0
2018-Jul-16 Mon	20.71	###	19.51	###	6,674	###	20.9	20.9	0.0
2018-Jul-13 Fri	21.2	21.2	20.55	20.71			###	###	###
2018-Jul-12 Thu	###	21.45	###	###	94,925	1,018,070	###	###	0.0
2018-Jul-11 Wed	20.8	###	20.8	###			###	###	0.0
2018-Jul-10 Tue	###	21.89	###	###	3,174	###	###	###	0.0
2018-Jul-09 Mon	21	###	21	###			###	###	0.0
2018-Jul-06 Fri	21	21	20.55	21	17,145	356,187	###	###	1.5
2018-Jul-05 Thu	20.55	21	20.55	21			89.4	89.4	1.5
2018-Jul-04 Wed	###	###	20.55	20.55			###	###	1.5
2018-Jul-03 Tue	###	###	###	###			###	###	0.0
2018-Jul-02 Mon	20.8	20.8	20.4	###	5,282	###	###	###	0.0
2018-Jun-29 Fri	###	###	###	20.8			73.8	73.8	1.5
2018-Jun-28 Thu	###	20.7	###	20.7			###	###	1.5
2018-Jun-27 Wed	21	21	20.7	20.7			23.2	23.2	1.5
2018-Jun-26 Tue	20.25	20.7	20.24	20.7	33,486	685,458	###	###	1.5
2018-Jun-25 Mon	20.45	20.55	###	20.55	1,058	10,870	###	###	1.5
2018-Jun-22 Fri	20.4	20.55	20.4	20.55	383	7,841	###	###	1.5
2018-Jun-21 Thu	20.54	20.54	20.4	20.4			27.7	27.7	1.5
2018-Jun-20 Wed	20.4	20.55	20.21	20.55			###	###	1.5
2018-Jun-19 Tue	20.42	20.49	20.25	20.25			###	###	###
2018-Jun-18 Mon	###	20.49	20.29	20.4			###	###	1.5
2018-Jun-15 Fri	###	###	###	###	0				0.0
2018-Jun-14 Thu	20.8	###	20.22	###			###	###	0.0
2018-Jun-13 Wed	20.21	20.89	20	20.89			###	###	1.5
2018-Jun-12 Tue	###	###	20.26	###			###	###	0.0
2018-Jun-08 Fri	20.25	###	20.2	###			###	###	0.0
2018-Jun-07 Thu	###	###	###	###	47	0	###	###	0.0
2018-Jun-06 Wed	21	21	20.2	21			###	###	1.5
2018-Jun-05 Tue	20.45	20.45	###	20.45	6,557	67,045	###	###	###
2018-Jun-04 Mon	20.56	###	20.55	###	7,153	###	###	###	0.0
2018-Jun-01 Fri	20.45	###	###	20.45			###	###	###
2018-May-31 Thu	###	20.45	###	20.45			72.6	72.6	###
2018-May-30 Wed	20.4	20.4	20.4	20.4	0				1.5
2018-May-29 Tue	20.4	20.4	20.4	20.4	0				1.5
2018-May-28 Mon	###	20.42	###	20.4	6,158	62,873	77.0	77.0	1.5
2018-May-25 Fri	###	20.45	###	20.45	7,684	###	###	###	###
2018-May-24 Thu	20.45	20.45	###	###			###	###	0.0
2018-May-23 Wed	###	20.45	###	20.45			###	###	###
2018-May-22 Tue	###	20.4	###	20.4			89.1	89.1	1.5
2018-May-21 Mon	###	20.45	###	20.4			###	###	1.5
2018-May-18 Fri	###	###	###	###			92.9	92.9	0.0
2018-May-17 Thu	20.26	###	20.2	###			89.1	89.1	0.0
2018-May-16 Wed	20.25	20.45	20.25	20.27	2,759	56,145	###	###	1.4
2018-May-15 Tue	20.45	20.45	###	20.4			39.5	39.5	1.5
2018-May-14 Mon	20.25	20.45	20.23	20.45			79.4	79.4	###
2018-May-11 Fri	20.4	20.4	20.4	20.4	0				1.5
2018-May-10 Thu	###	20.45	20.25	20.4			75.8	75.8	1.5
2018-May-09 Wed	###	20.45	20.28	20.4			71.4	71.4	1.5
2018-May-08 Tue	20.4	20.4	20.4	20.4	0				1.5
2018-May-07 Mon	20.5	20.5	###	20.4			###	###	1.5
2018-May-04 Fri	20.49	20.5	20.4	20.4			###	###	1.5
2018-May-03 Thu	20.49	20.5	20.42	20.5	148,455	3,037,389	###	###	1.5
2018-May-02 Wed	###	20.5	###	###			28.6	28.6	0.0
2018-May-01 Tue	20.5	###	###	###	1,873	0	21.6	21.6	0.0
2018-Apr-30 Mon	20.2	21	20.2	21	4,529	###	###	###	1.5
2018-Apr-27 Fri	20.48	21	20.42	20.5	1,326	###	###	###	1.5
2018-Apr-26 Thu	###	21	###	20.41			###	###	1.5
2018-Apr-24 Tue	20.23	21	20.23	20.54			###	###	1.5
2018-Apr-23 Mon	20.71	###	###	20.2			17.1	17.1	1.4
2018-Apr-20 Fri	###	###	###	###	0				0.0
2018-Apr-19 Thu	20.4	21	20.4	###	1,741	###	###	###	0.0
2018-Apr-18 Wed	20.79	21	20.25	20.79	76,480	###	68.2	68.2	1.5
2018-Apr-17 Tue	20.55	21	###	21	1,682	###	86.6	86.6	1.5
2018-Apr-16 Mon	20.7	21	20.7	21	3,089	###	###	###	1.5
2018-Apr-13 Fri	###	21	20.56	21	2,775	###	71.4	71.4	1.5
2018-Apr-12 Thu	###	###	###	###	350	0	###	###	0.0
2018-Apr-11 Wed	20.54	###	20.54	###			###	###	0.0
2018-Apr-10 Tue	20.5	###	20.5	20.54			65.7	65.7	1.5
2018-Apr-09 Mon	###	###	20.5	###	61,756	###	###	###	0.0
2018-Apr-06 Fri	###	###	###	###	720	0	74.0	74.0	0.0
2018-Apr-05 Thu	21.2	21.2	###	###			32.2	32.2	0.0
2018-Apr-04 Wed	21.2	21.2	19.54	###	31,842	648,621	###	###	0.0
2018-Apr-03 Tue	21	21.5	21	21.47	11,420	242,675	86.7	86.7	###
2018-Mar-29 Thu	21.2	###	###	###			###	###	0.0
2018-Mar-28 Wed	21.7	21.7	###	21.7	15,753	170,920	74.2	74.2	1.6
2018-Mar-27 Tue	21.5	21.72	###	21.72	169,840	###	76.5	76.5	###
2018-Mar-26 Mon	21.29	21.5	21.29	21.5			77.6	77.6	1.5
2018-Mar-23 Fri	20.75	21.21	20.75	21.21	4,653	###	87.4	87.4	###
2018-Mar-22 Thu	21.49	21.5	21	21			15.8	15.8	1.5
2018-Mar-21 Wed	20.8	###	20.8	21			79.2	79.2	1.5
2018-Mar-20 Tue	21	###	20.5	###	750	7,687	70.7	70.7	0.0
2018-Mar-19 Mon	###	###	20.78	###	3,348	34,785	74.3	74.3	0.0
2018-Mar-16 Fri	20.78	###	20.78	###	1,281	###	80.5	80.5	0.0
2018-Mar-15 Thu	20.24	20.5	20.24	20.5	1,889	38,478	81.3	81.3	1.5
2018-Mar-14 Wed	###	###	20.8	20.8			19.5	19.5	1.5
2018-Mar-13 Tue	###	###	###	###	5,420	0	###	###	0.0
2018-Mar-12 Mon	21	21.49	21	###			###	###	0.0
2018-Mar-09 Fri	20.23	21.47	20.23	21	8,247	171,949	###	###	1.5
2018-Mar-08 Thu	###	21	###	20.54	3,946	###	74.5	74.5	1.5
2018-Mar-07 Wed	21.79	21.79	###	21.58	6,075	66,187	29.8	29.8	###
2018-Mar-06 Tue	###	###	###	21.7			23.3	23.3	1.6
2018-Mar-05 Mon	21.89	21.89	21.51	21.57			27.5	27.5	###
2018-Mar-02 Fri	21.76	21.89	20.48	21.7			36.6	36.6	1.6
2018-Mar-01 Thu	21.2	22	###	21.7			###	###	1.6
2018-Feb-28 Wed	###	21	###	21	18,540	194,670	###	###	1.5
2018-Feb-27 Tue	###	20.8	20.075	20.79			90.4	90.4	1.5
2018-Feb-26 Mon	20	20.25	###	###	44,422	449,772	###	###	0.0
2018-Feb-23 Fri	###	###	19.56	20	7,975	###	###	###	1.4
2018-Feb-22 Thu	###	20.25	19.58	###			###	###	0.0
2018-Feb-21 Wed	20	20	19.54	19.56			###	###	1.4
2018-Feb-20 Tue	19.4	19.5	###	###			###	###	0.0
2018-Feb-19 Mon	###	###	###	19.41	2,978	0	###	###	###
2018-Feb-16 Fri	###	19.7	###	###	3,041	29,953	78.1	78.1	0.0
2018-Feb-15 Thu	###	###	###	19.7	1,879	0	87.1	87.1	1.4
2018-Feb-14 Wed	###	###	###	###			###	###	0.0
2018-Feb-13 Tue	19.2	19.75	19.2	19.2			64.6	64.6	###
2018-Feb-12 Mon	19.2	19.2	###	19.2	28,176	270,489	###	###	###
2018-Feb-09 Fri	###	###	18.75	###			19.3	19.3	0.0
2018-Feb-08 Thu	19.21	19.77	19.2	19.52			###	###	1.4
2018-Feb-07 Wed	19.55	19.74	###	###			21.1	21.1	0.0
2018-Feb-06 Tue	###	19.89	###	19.55			93.3	93.3	###
2018-Feb-05 Mon	###	###	###	###	0				0.0
2018-Feb-02 Fri	20	###	###	###			###	###	0.0
2018-Feb-01 Thu	###	20	###	20	7,171	###	###	###	1.4
2018-Jan-31 Wed	###	###	###	###	20,770	0	###	###	0.0
2018-Jan-30 Tue	###	20	###	19.7	2,775	27,750	78.9	78.9	1.4
2018-Jan-29 Mon	19.85	20	19.75	###	2,886	57,359	###	###	0.0
2018-Jan-25 Thu	19.75	###	19.75	19.75	150	1,481	68.2	68.2	###
2018-Jan-24 Wed	19.75	###	19.75	19.76	643	6,349	69.3	69.3	###
2018-Jan-23 Tue	19.57	###	19.57	19.76			###	###	###
2018-Jan-22 Mon	20	###	19.57	19.57	889	###	25.5	25.5	1.4
2018-Jan-19 Fri	19.55	###	19.55	20	882	8,621	88.8	88.8	1.4
2018-Jan-18 Thu	20.25	20.5	20	20			###	###	1.4
2018-Jan-17 Wed	20.59	20.59	20.2	20.5	36,157	737,422	###	###	1.5
2018-Jan-16 Tue	###	###	###	###	4,222	0	###	###	0.0
2018-Jan-15 Mon	20.51	20.82	20.5	20.51			68.9	68.9	###
2018-Jan-12 Fri	###	20.83	###	20.83	2,771	28,859	88.9	88.9	1.5
2018-Jan-11 Thu	###	###	###	###			91.2	91.2	0.0
2018-Jan-02 Tue	20	21	20	20.5			###	###	1.5
2017-Dec-29 Fri	19.54	20	19.54	20			84.7	84.7	1.4
2017-Dec-28 Thu	###	20	###	###	6,488	64,880	77.5	77.5	0.0
2017-Dec-27 Wed	19.55	###	19.55	19.81	1,272	###	80.2	80.2	###
2017-Dec-22 Fri	19.89	20	19.53	19.53	9,888	###	###	###	###
2017-Dec-21 Thu	19.85	###	19.84	19.89	8,025	###	###	###	###
2017-Dec-20 Wed	19.49	###	19.2	19.85	23,126	###	83.2	83.2	1.4
2017-Dec-19 Tue	###	19.5	###	19.5	15,371	###	###	###	1.4
2017-Dec-18 Mon	###	###	###	###	5,672	0	70.5	70.5	0.0
2017-Dec-15 Fri	19.2	###	###	###	3,458	0	###	###	0.0
2017-Dec-08 Fri	###	###	###	###	455	0	82.4	82.4	0.0
2017-Dec-07 Thu	###	19.27	###	19.25			###	###	1.4
2017-Dec-06 Wed	###	19.24	###	###	6,241	###	38.3	38.3	0.0
2017-Dec-05 Tue	###	###	###	###	42,145	0	###	###	0.0
2017-Dec-04 Mon	###	###	###	###	3,082	0	72.0	72.0	0.0
2017-Dec-01 Fri	###	19.2	###	###	3,240	###	###	###	0.0
2017-Nov-30 Thu	19.2	19.2	###	###	8,880	85,248	###	###	0.0
2017-Nov-29 Wed	###	19.2	18.88	###	19,377	###	###	###	0.0
2017-Nov-28 Tue	###	###	19.49	19.49			###	###	1.4
2017-Nov-27 Mon	###	###	###	###			###	###	0.0
2017-Nov-24 Fri	###	###	###	###			###	###	0.0
2017-Nov-23 Thu	###	19.74	###	###			69.3	69.3	0.0
2017-Nov-22 Wed	19.7	19.7	###	###	2,752	###	31.1	31.1	0.0
2017-Nov-21 Tue	19.75	20	###	###	6,177	61,770	30.9	30.9	0.0
2017-Nov-20 Mon	19.8	###	19.7	19.7	1,179	###	###	###	1.4
2017-Nov-17 Fri	19.71	###	19.7	###			80.4	80.4	0.0
2017-Nov-16 Thu	20	###	19.7	19.8			23.4	23.4	1.4
2017-Nov-15 Wed	###	###	###	20	4,821	0	###	###	1.4
2017-Nov-14 Tue	19.59	###	19.5	###	2,378	23,185	###	###	0.0
2017-Nov-13 Mon	###	###	19.5	###	8,471	###	###	###	0.0
2017-Nov-10 Fri	###	###	19.52	###	3,024	###	67.8	67.8	0.0
2017-Nov-09 Thu	###	20	19.53	19.53	1,854	36,644	###	###	###
2017-Nov-08 Wed	###	###	###	19.51			78.5	78.5	###
2017-Nov-07 Tue	19.5	19.75	###	###	1,556	###	20.7	20.7	0.0
2017-Nov-06 Mon	19.22	19.5	###	19.5			###	###	1.4
2017-Nov-03 Fri	18.56	19.21	18.5	###			83.7	83.7	0.0
2017-Nov-02 Thu	18.51	###	18.45	18.51			###	###	1.3
2017-Nov-01 Wed	###	###	18.51	18.55			17.4	17.4	1.3
2017-Oct-31 Tue	18.5	###	18.41	18.52			66.5	66.5	1.3
2017-Oct-30 Mon	18.49	###	18.49	18.51	7,759	###	71.1	71.1	1.3
2017-Oct-27 Fri	###	18.5	###	18.48			86.4	86.4	###
2017-Oct-26 Thu	###	###	###	###			28.7	28.7	0.0
2017-Oct-25 Wed	###	###	###	###			###	###	0.0
2017-Oct-24 Tue	17.85	###	17.85	17.955			74.5	74.5	1.3
2017-Oct-23 Mon	17.77	###	17.77	17.82	5,223	###	###	###	1.3
2017-Oct-20 Fri	17.75	17.76	17.725	17.75	7,677	###	64.8	64.8	1.3
2017-Oct-19 Thu	17.7	17.8	17.7	17.7			###	###	1.3
2017-Oct-18 Wed	###	###	17.7	17.7			21.1	21.1	1.3
2017-Oct-17 Tue	###	###	17.7	###			###	###	0.0
2017-Oct-16 Mon	17.7	###	17.7	###			###	###	0.0
2017-Oct-13 Fri	###	17.8	###	###	2,387	21,244	63.6	63.6	0.0
2017-Oct-12 Thu	###	###	###	###	4,056	0	64.7	64.7	0.0
2017-Oct-11 Wed	###	###	###	###			###	###	0.0
2017-Oct-10 Tue	17.54	###	17.54	###			70.2	70.2	0.0
2017-Oct-09 Mon	17.5	###	17.5	17.54	4,821	42,183	69.0	69.0	1.3
2017-Oct-06 Fri	17.7	###	17.5	###			81.0	81.0	0.0
2017-Oct-05 Thu	17.7	###	17.7	17.81			73.5	73.5	1.3
2017-Oct-04 Wed	17.71	###	17.7	###			83.2	83.2	0.0
2017-Oct-03 Tue	17.7	###	17.7	###			85.8	85.8	0.0
2017-Oct-02 Mon	17.7	18.25	17.7	18.2	5,947	###	###	###	###
2017-Sep-29 Fri	###	###	17.7	17.7			###	###	1.3
2017-Sep-28 Thu	###	###	###	###	11,072	0	67.8	67.8	0.0
2017-Sep-27 Wed	###	###	###	###			###	###	0.0
2017-Sep-26 Tue	###	18.25	###	###	2,658	24,254	###	###	0.0
2017-Sep-25 Mon	###	18.2	###	###			###	###	0.0
2017-Sep-22 Fri	17.75	18.25	17.75	18.25	2,787	###	88.8	88.8	###
2017-Sep-21 Thu	###	###	17.7	17.82	3,585	31,727	###	###	1.3
2017-Sep-20 Wed	17.7	###	17.7	###	4,785	42,347	###	###	0.0
2017-Sep-19 Tue	17.7	###	17.7	17.8	1,547	###	78.3	78.3	###
2017-Sep-18 Mon	17.7	###	17.7	###			###	###	0.0
2017-Sep-15 Fri	###	###	###	###			85.3	85.3	0.0
2017-Sep-14 Thu	17.7	###	17.7	17.75	487	###	73.9	73.9	1.3
2017-Sep-13 Wed	17.7	###	17.7	###	1,359	12,027	83.6	83.6	0.0
2017-Sep-12 Tue	###	###	###	###	1,444	0	###	###	0.0
2017-Sep-11 Mon	18.25	18.25	18.25	18.25	0				###
2017-Sep-08 Fri	17.8	18.25	17.8	18.25	5,225	94,180	###	###	###
2017-Sep-07 Thu	###	18.25	17.57	18.2	9,676	###	###	###	###
2017-Sep-06 Wed	###	###	###	17.74	17,843	0	###	###	1.3
2017-Sep-05 Tue	17.56	17.56	17.56	17.56	0				1.3
2017-Sep-04 Mon	17.57	17.58	17.5	17.56	11,586	###	40.3	40.3	1.3
2017-Sep-01 Fri	###	###	17.5	17.5	12,454	108,972	14.1	14.1	1.3
2017-Aug-31 Thu	17.74	###	###	###	43,885	0	21.6	21.6	0.0
2017-Aug-30 Wed	###	17.89	17.58	17.58			21.8	21.8	1.3
2017-Aug-29 Tue	17.55	###	17.55	17.89	20,349	###	85.8	85.8	1.3
2017-Aug-28 Mon	17.51	17.8	17.51	17.56			78.3	78.3	1.3
2017-Aug-25 Fri	17.7	###	17.5	17.5			20.1	20.1	1.3
2017-Aug-24 Thu	17.5	17.7	17.5	17.51			66.7	66.7	###
2017-Aug-23 Wed	17.5	17.7	17.5	17.5	2,929	51,550	###	###	1.3
2017-Aug-22 Tue	17.7	17.7	17.5	17.5			21.6	21.6	1.3
2017-Aug-21 Mon	17.7	###	17.51	17.55			27.6	27.6	###
2017-Aug-18 Fri	###	###	###	17.71			84.1	84.1	###
2017-Aug-17 Thu	17.45	17.5	###	17.46	6,077	53,173	68.1	68.1	1.2
2017-Aug-16 Wed	17.4	17.5	17.4	17.45			###	###	###
2017-Aug-15 Tue	17.7	17.7	17.4	17.4			18.2	18.2	1.2
2017-Aug-14 Mon	17.7	17.7	###	17.4	276	2,442	19.4	19.4	1.2
2017-Aug-11 Fri	17.5	17.7	17.5	17.5			###	###	1.3
2017-Aug-10 Thu	17.4	17.7	17.4	17.5	3,073	###	###	###	1.3
2017-Aug-09 Wed	###	17.5	###	17.5			###	###	1.3
2017-Aug-08 Tue	###	17.4	17.29	###	2,626	45,547	###	###	0.0
2017-Aug-07 Mon	17.4	17.4	###	###			###	###	0.0
2017-Aug-04 Fri	###	17.5	###	17.4	1,083	9,476	76.8	76.8	1.2
2017-Aug-03 Thu	###	17.5	###	###	65,526	573,352	###	###	0.0
2017-Aug-02 Wed	###	17.5	###	17.5	6,471	56,621	###	###	1.3
2017-Aug-01 Tue	17.5	17.5	###	17.5	1,881	16,458	67.4	67.4	1.3
2017-Jul-31 Mon	17.25	17.5	17.2	17.5	7,843	136,076	82.2	82.2	1.3
2017-Jul-28 Fri	17.5	17.59	17.25	17.25	6,529	###	###	###	1.2
2017-Jul-27 Thu	17.7	17.73	###	###			27.6	27.6	0.0
2017-Jul-26 Wed	17.5	17.7	###	17.7	6,071	53,728	###	###	1.3
2017-Jul-25 Tue	17.2	###	17.2	###	2,722	###	90.6	90.6	0.0
2017-Jul-24 Mon	17.5	###	###	###	29,426	0	16.5	16.5	0.0
2017-Jul-21 Fri	17.25	###	17.25	###			###	###	0.0
2017-Jul-20 Thu	17.55	17.55	17.55	17.55	0				###
2017-Jul-19 Wed	17.25	17.55	17.25	17.55	2,584	###	86.1	86.1	###
2017-Jul-18 Tue	###	17.5	17.25	17.5			87.1	87.1	1.3
2017-Jul-17 Mon	17.5	17.55	###	###			###	###	0.0
2017-Jul-14 Fri	###	17.7	###	17.49			###	###	###
2017-Jul-13 Thu	###	###	###	###			###	###	0.0
2017-Jul-12 Wed	###	###	###	###	129	0	###	###	0.0
2017-Jul-11 Tue	###	###	###	###	5,229	0	34.1	34.1	0.0
2017-Jul-10 Mon	###	17.5	###	17.5	3,946	34,527	###	###	1.3
2017-Jul-07 Fri	17.2	###	16.52	###	16,349	135,042	26.9	26.9	0.0
2017-Jul-06 Thu	17.46	###	17.25	17.4			30.6	30.6	1.2
2017-Jul-05 Wed	17.45	17.7	17.45	###			80.9	80.9	0.0
2017-Jul-04 Tue	17.4	17.7	17.4	###	2,946	###	82.8	82.8	0.0
2017-Jul-03 Mon	16.55	17.7	16.51	17.45			###	###	###
2017-Jun-30 Fri	17.7	17.8	###	17.71			###	###	###
2017-Jun-29 Thu	17.5	17.7	17.5	17.5			63.3	63.3	1.3
2017-Jun-28 Wed	17.5	17.56	###	17.5	33,046	290,143	###	###	1.3
2017-Jun-27 Tue	17.26	17.5	17.2	17.5			###	###	1.3
2017-Jun-26 Mon	###	17.26	###	17.25			###	###	1.2
2017-Jun-23 Fri	17.2	17.26	###	17.2	4,226	36,470	###	###	1.2
2017-Jun-22 Thu	###	17.26	###	###	9,726	###	###	###	0.0
2017-Jun-21 Wed	###	###	###	###			77.5	77.5	0.0
2017-Jun-20 Tue	###	###	###	###			###	###	0.0
2017-Jun-19 Mon	###	###	###	###			84.2	84.2	0.0
2017-Jun-16 Fri	###	###	16.85	###			###	###	0.0
2017-Jun-15 Thu	###	###	###	###			###	###	0.0
2017-Jun-14 Wed	###	###	###	###	6,050	0	###	###	0.0
2017-Jun-13 Tue	###	###	16.86	###			###	###	0.0
2017-Jun-09 Fri	###	###	16.85	###			82.0	82.0	0.0
2017-Jun-08 Thu	###	###	###	###	2,975	0	###	###	0.0
2017-Jun-07 Wed	###	###	###	###			###	###	0.0
2017-Jun-06 Tue	###	###	###	###	4,079	0	###	###	0.0
2017-Jun-05 Mon	###	###	###	###			###	###	0.0
2017-Jun-02 Fri	###	###	###	17.25	11,876	0	77.7	77.7	1.2
2017-Jun-01 Thu	17.25	17.25	###	17.2			28.7	28.7	1.2
2017-May-31 Wed	###	###	###	###	12,826	0	87.6	87.6	0.0
2017-May-30 Tue	17.2	17.2	###	17.2			###	###	1.2
2017-May-29 Mon	###	17.25	###	17.2	4,556	###	93.9	93.9	1.2
2017-May-26 Fri	###	###	16.5	16.7			22.6	22.6	1.2
2017-May-25 Thu	###	17.48	16.86	16.86			###	###	1.2
2017-May-24 Wed	###	###	17.2	17.48			25.6	25.6	1.2
2017-May-23 Tue	###	###	17.45	###	8,172	###	###	###	0.0
2017-May-22 Mon	###	17.7	17.46	17.57			31.5	31.5	1.3
2017-May-19 Fri	17.46	17.7	17.46	17.7			79.7	79.7	1.3
2017-May-18 Thu	17.25	###	17.25	###	10,756	92,770	###	###	0.0
2017-May-17 Wed	17.4	17.7	###	17.7			86.5	86.5	1.3
2017-May-16 Tue	###	###	17.57	###			###	###	0.0
2017-May-15 Mon	17.85	###	17.42	17.7	11,857	103,274	###	###	1.3
2017-May-12 Fri	17.85	###	17.85	17.85	854	7,621	###	###	1.3
2017-May-11 Thu	17.84	###	17.84	###			###	###	0.0
2017-May-10 Wed	17.8	17.89	###	17.86	4,445	###	###	###	1.3
2017-May-09 Tue	17.51	17.8	17.4	17.8			###	###	###
2017-May-08 Mon	17.41	17.8	17.4	17.5			###	###	1.3
2017-May-05 Fri	17.45	17.85	###	17.85	2,248	###	88.0	88.0	1.3
2017-May-04 Thu	17.4	17.5	17.4	17.45			###	###	###
2017-May-03 Wed	17.43	17.5	###	17.4	12,128	106,120	###	###	1.2
2017-May-02 Tue	17.4	17.5	17.2	17.5			###	###	1.3
2017-May-01 Mon	17.4	17.5	###	17.5	5,685	49,743	76.8	76.8	1.3
2017-Apr-28 Fri	17.25	17.5	17.25	17.5	2,454	###	###	###	1.3
2017-Apr-27 Thu	17.51	###	17.2	17.4			25.6	25.6	1.2
2017-Apr-26 Wed	###	17.79	###	17.51			###	###	###
2017-Apr-24 Mon	17.2	17.2	###	###			###	###	0.0
2017-Apr-21 Fri	17.5	###	###	17.48			30.9	30.9	1.2
2017-Apr-20 Thu	17.5	17.5	17.5	17.5			###	###	1.3
2017-Apr-19 Wed	17.5	17.75	17.2	17.7	3,286	57,422	82.9	82.9	1.3
2017-Apr-18 Tue	###	17.8	###	###			###	###	0.0
2017-Apr-13 Thu	###	###	###	17.75	3,456	0	80.6	80.6	1.3
2017-Apr-12 Wed	17.8	17.8	17.5	###			26.9	26.9	0.0
2017-Apr-11 Tue	17.83	17.845	###	17.8			###	###	###
2017-Apr-10 Mon	17.8	###	17.75	17.75	779	###	###	###	1.3
2017-Apr-07 Fri	17.8	17.855	17.7	17.8			73.6	73.6	###
2017-Apr-06 Thu	17.8	17.845	17.7	17.82	9,050	160,841	###	###	1.3
2017-Apr-05 Wed	17.8	17.8	###	17.79	9,686	###	###	###	###
2017-Apr-04 Tue	17.75	17.81	17.5	17.8	22,227	###	###	###	###
2017-Apr-03 Mon	17.7	###	###	17.75			74.5	74.5	1.3
2017-Mar-31 Fri	###	17.7	###	17.7	3,878	34,320	###	###	1.3
2017-Mar-30 Thu	17.7	17.7	17.7	17.7	0				1.3
2017-Mar-29 Wed	###	17.7	###	17.7	5,581	###	###	###	1.3
2017-Mar-28 Tue	###	17.72	###	17.7	4,487	39,754	###	###	1.3
2017-Mar-27 Mon	###	17.8	###	17.8			95.0	95.0	###
2017-Mar-24 Fri	###	18.2	###	18.2	26,027	236,845	95.8	95.8	###
2017-Mar-23 Thu	17.2	###	###	###	8,071	0	74.4	74.4	0.0
2017-Mar-22 Wed	###	17.2	###	###			76.7	76.7	0.0
2017-Mar-21 Tue	###	17.29	16.89	###			24.6	24.6	0.0
2017-Mar-20 Mon	###	17.43	16.87	###	51,077	875,970	###	###	0.0
2017-Mar-17 Fri	###	###	16.85	16.85	317,879	###	4.2	4.2	###
2017-Mar-16 Thu	###	18.22	###	###			67.2	67.2	0.0
2017-Mar-15 Wed	18.24	18.24	###	###	6,179	56,352	###	###	0.0
2017-Mar-14 Tue	###	###	###	###			78.4	78.4	0.0
2017-Mar-13 Mon	###	18.25	###	###			75.8	75.8	0.0
2017-Mar-10 Fri	18.5	18.8	18.4	18.4	5,943	###	27.9	27.9	1.3
2017-Mar-09 Thu	18.5	###	###	###			###	###	0.0
2017-Mar-08 Wed	18.8	###	18.2	###	7,256	66,029	76.5	76.5	0.0
2017-Mar-07 Tue	###	18.8	###	###	48,789	###	###	###	0.0
2017-Mar-06 Mon	###	###	###	###			###	###	0.0
2017-Mar-03 Fri	###	###	17.73	###	18,380	###	70.1	70.1	0.0
2017-Mar-02 Thu	###	18.2	###	###			65.9	65.9	0.0
2017-Mar-01 Wed	17.71	18.2	17.71	17.8	2,948	###	79.1	79.1	###
2017-Feb-28 Tue	###	###	17.55	17.75			27.2	27.2	1.3
2017-Feb-27 Mon	###	###	17.7	###	53,620	###	71.5	71.5	0.0
2017-Feb-24 Fri	###	###	###	###			###	###	0.0
2017-Feb-23 Thu	17.42	###	###	###	3,770	0	###	###	0.0
2017-Feb-22 Wed	###	###	17.24	###	2,040	17,584	###	###	0.0
2017-Feb-21 Tue	###	###	###	17.23	2,479	0	###	###	###
2017-Feb-20 Mon	17.56	###	17.54	###			###	###	0.0
2017-Feb-17 Fri	###	###	###	###	1,482	0	###	###	0.0
2017-Feb-16 Thu	###	###	###	###	78	0	39.6	39.6	0.0
2017-Feb-15 Wed	18.24	18.24	17.55	17.56			9.9	9.9	1.3
2017-Feb-14 Tue	###	18.5	###	###			###	###	0.0
2017-Feb-13 Mon	18.5	18.5	18.49	18.49			###	###	###
2017-Feb-10 Fri	18.27	18.5	###	18.5			###	###	###
2017-Feb-09 Thu	###	18.59	18.27	###	3,328	###	###	###	0.0
2017-Feb-08 Wed	###	###	###	###	779	0	66.3	66.3	0.0
2017-Feb-07 Tue	18.76	18.86	###	18.79	681	6,421	###	###	1.3
2017-Feb-06 Mon	###	18.86	###	18.86	6,171	###	90.8	90.8	1.3
2017-Feb-03 Fri	###	###	###	###			###	###	0.0
2017-Feb-02 Thu	###	###	###	###	752	0	###	###	0.0
2017-Feb-01 Wed	###	###	###	###			###	###	0.0
2017-Jan-31 Tue	###	18.49	###	18.49	546	5,047	###	###	###
2017-Jan-30 Mon	17.8	17.82	17.8	17.81			77.8	77.8	1.3
2017-Jan-27 Fri	17.57	###	17.55	17.79	843	###	79.8	79.8	###
2017-Jan-25 Wed	18.5	18.5	18.49	18.49			###	###	###
2017-Jan-24 Tue	18.5	18.5	18.5	18.5	59	###	###	###	###
2017-Jan-23 Mon	18.5	###	18.49	18.86	15,854	146,570	87.3	87.3	1.3
2017-Jan-20 Fri	###	###	###	18.86			###	###	1.3
2017-Jan-19 Thu	17.47	###	###	18.27	6,381	0	###	###	###
2017-Jan-18 Wed	###	18.4	17.48	17.48			13.2	13.2	1.2
2017-Jan-17 Tue	###	18.2	###	###	4,774	43,443	###	###	0.0
2017-Jan-16 Mon	17.5	18.25	17.5	###	7,777	###	89.6	89.6	0.0
2017-Jan-13 Fri	17.55	17.7	17.47	17.47			###	###	1.2
2017-Jan-12 Thu	17.55	17.75	17.55	###			###	###	0.0
2017-Jan-11 Wed	###	17.75	17.55	17.75			77.9	77.9	1.3
2017-Jan-10 Tue	###	17.75	17.55	17.75			###	###	1.3
2017-Jan-09 Mon	###	17.75	###	17.75			73.7	73.7	1.3
2017-Jan-06 Fri	17.55	17.71	17.55	###	4,378	77,184	79.0	79.0	0.0
2017-Jan-05 Thu	17.58	17.755	17.55	17.75	5,827	###	###	###	1.3
2017-Jan-04 Wed	###	###	17.47	17.5			###	###	1.3
2017-Jan-03 Tue	17.73	###	17.55	###			###	###	0.0
2016-Dec-30 Fri	###	###	17.4	17.5			###	###	1.3
2016-Dec-29 Thu	###	###	17.5	###			###	###	0.0
2016-Dec-28 Wed	17.72	17.77	17.52	###			19.8	19.8	0.0
2016-Dec-23 Fri	17.7	17.74	###	###	2,955	###	31.1	31.1	0.0
2016-Dec-22 Thu	###	###	17.53	17.7	154,928	1,357,943	19.7	19.7	1.3
2016-Dec-21 Wed	17.8	17.89	17.53	17.53	1,379	24,422	###	###	1.3
2016-Dec-20 Tue	17.5	17.8	###	17.8			84.9	84.9	###
2016-Dec-19 Mon	###	###	###	###	3,482	0	###	###	0.0
2016-Dec-16 Fri	###	###	###	###			72.5	72.5	0.0
2016-Dec-15 Thu	###	###	17.2	17.22			###	###	1.2
2016-Dec-14 Wed	17.55	###	17.4	17.4	9,774	###	###	###	1.2
2016-Dec-13 Tue	17.45	17.89	17.4	17.89	2,422	###	91.2	91.2	1.3
2016-Dec-12 Mon	###	###	###	###			75.6	75.6	0.0
2016-Dec-09 Fri	###	###	###	###			###	###	0.0
2016-Dec-08 Thu	###	###	###	###			###	###	0.0
2016-Dec-07 Wed	###	17.21	###	###	12,281	105,678	29.5	29.5	0.0
2016-Dec-06 Tue	###	###	###	###			###	###	0.0
2016-Dec-05 Mon	17.2	###	###	###			34.5	34.5	0.0
2016-Dec-02 Fri	###	17.89	17.2	###			24.4	24.4	0.0
2016-Dec-01 Thu	17.2	17.58	17.2	17.5			83.6	83.6	1.3
2016-Nov-30 Wed	17.25	17.47	17.2	17.2	34,120	591,470	32.3	32.3	1.2
2016-Nov-29 Tue	###	17.4	###	17.25	12,221	106,322	###	###	1.2
2016-Nov-28 Mon	###	###	###	###			###	###	0.0
2016-Nov-25 Fri	###	17.25	###	###	5,885	50,758	68.1	68.1	0.0
2016-Nov-24 Thu	###	17.27	###	###			###	###	0.0
2016-Nov-23 Wed	###	###	16.86	###			###	###	0.0
2016-Nov-22 Tue	16.86	###	16.86	16.86	9,952	###	###	###	1.2
2016-Nov-21 Mon	16.86	###	16.86	16.86			72.6	72.6	1.2
2016-Nov-18 Fri	###	###	16.8	###	9,082	76,288	70.4	70.4	0.0
2016-Nov-17 Thu	###	###	###	###			###	###	0.0
2016-Nov-16 Wed	###	###	###	###	783	0	30.7	30.7	0.0
2016-Nov-15 Tue	###	###	###	###	10,377	0	###	###	0.0
2016-Nov-14 Mon	###	17.2	16.51	###	9,228	###	33.5	33.5	0.0
2016-Nov-11 Fri	###	###	###	17.58			###	###	1.3
2016-Nov-10 Thu	16.5	###	16.5	###	9,471	###	79.7	79.7	0.0
2016-Nov-09 Wed	16.51	16.8	###	16.44	8,124	68,241	###	###	1.2
2016-Nov-08 Tue	###	###	16.78	16.84	10,446	87,641	28.2	28.2	1.2
2016-Nov-07 Mon	16.51	17.25	16.51	###			###	###	0.0
2016-Nov-04 Fri	17.5	17.5	###	###	6,473	###	###	###	0.0
2016-Nov-03 Thu	###	17.55	16.72	###			67.3	67.3	0.0
2016-Nov-02 Wed	17.5	17.7	16.76	###	14,040	###	27.0	27.0	0.0
2016-Nov-01 Tue	17.8	###	17.5	17.5	2,946	25,777	###	###	1.3
2016-Oct-31 Mon	16.5	###	###	17.76	32,089	0	###	###	1.3
2016-Oct-28 Fri	###	18.46	16.48	###			###	###	0.0
2016-Oct-27 Thu	###	18.48	17.49	17.52			14.6	14.6	###
2016-Oct-26 Wed	###	###	18.24	18.48	8,649	78,878	###	###	###
2016-Oct-25 Tue	###	19.25	###	18.5	20,240	###	26.4	26.4	###
2016-Oct-24 Mon	###	###	###	18.51	17,048	0	9.2	9.2	1.3
2016-Oct-21 Fri	###	###	###	###			85.5	85.5	0.0
2016-Oct-20 Thu	19.4	19.49	###	19.28	3,251	31,680	22.9	22.9	1.4
2016-Oct-19 Wed	###	###	###	###			66.5	66.5	0.0
2016-Oct-18 Tue	###	###	###	###	4,046	0	83.6	83.6	0.0
2016-Oct-17 Mon	###	19.5	###	19.5	14,351	139,922	###	###	1.4
2016-Oct-14 Fri	###	19.25	###	###	476	4,581	29.5	29.5	0.0
2016-Oct-13 Thu	19.44	19.5	###	###	9,659	94,175	7.4	7.4	0.0
2016-Oct-12 Wed	19.54	###	18.77	19.24	6,189	58,083	19.7	19.7	1.4
2016-Oct-11 Tue	19.5	###	19.5	19.84			84.2	84.2	1.4
2016-Oct-10 Mon	19.85	###	###	###	8,851	0	75.6	75.6	0.0
2016-Oct-07 Fri	19.85	###	19.8	19.87	3,629	35,927	###	###	###
2016-Oct-06 Thu	19.72	###	19.72	19.85	10,985	###	###	###	1.4
2016-Oct-05 Wed	###	20	###	19.87	7,273	###	###	###	###
2016-Oct-04 Tue	###	###	19.81	###	13,146	###	32.5	32.5	0.0
2016-Oct-03 Mon	###	###	###	###			11.2	11.2	0.0
2016-Sep-30 Fri	19.29	###	19.26	###			###	###	0.0
2016-Sep-29 Thu	19.48	19.56	###	19.47			28.6	28.6	###
2016-Sep-28 Wed	18.41	###	18.41	###	119,128	1,096,573	###	###	0.0
2016-Sep-27 Tue	###	###	###	18.75			###	###	###
2016-Sep-26 Mon	18.43	18.47	###	###			###	###	0.0
2016-Sep-23 Fri	18.2	18.8	18.2	18.41	27,658	511,673	75.4	75.4	###
2016-Sep-22 Thu	###	18.25	###	18.2	19,127	###	###	###	###
2016-Sep-21 Wed	17.8	###	17.71	17.87	19,553	173,141	70.9	70.9	###
2016-Sep-20 Tue	###	18.4	17.55	18.2	43,854	788,275	82.6	82.6	###
2016-Sep-19 Mon	###	###	17.85	###	889	###	28.5	28.5	0.0
2016-Sep-16 Fri	17.56	17.8	17.5	17.8	323,875	###	###	###	###
2016-Sep-15 Thu	17.5	###	17.48	17.5			65.6	65.6	1.3
2016-Sep-14 Wed	17.5	###	###	###	24,223	0	###	###	0.0
2016-Sep-13 Tue	17.85	17.85	17.8	17.84	11,824	###	###	###	1.3
2016-Sep-12 Mon	###	###	17.79	17.85	35,644	317,053	###	###	1.3
2016-Sep-09 Fri	17.89	###	17.89	###			###	###	0.0
2016-Sep-08 Thu	###	###	17.76	###			36.8	36.8	0.0
2016-Sep-07 Wed	###	###	17.77	###			###	###	0.0
2016-Sep-06 Tue	###	###	17.87	###	9,481	###	###	###	0.0
2016-Sep-05 Mon	18.21	###	17.28	###	36,248	313,182	###	###	0.0
2016-Sep-02 Fri	18.4	18.4	18.2	18.25			###	###	###
2016-Sep-01 Thu	###	18.46	###	18.46	10,971	###	###	###	1.3
2016-Aug-31 Wed	###	18.89	18.25	18.8	7,620	###	90.6	90.6	1.3
2016-Aug-30 Tue	18.45	###	18.4	###			###	###	0.0
2016-Aug-29 Mon	18.48	###	18.48	###	4,188	###	###	###	0.0
2016-Aug-26 Fri	18.7	###	18.4	18.82			###	###	1.3
2016-Aug-25 Thu	18.4	###	18.4	###	10,056	###	###	###	0.0
2016-Aug-24 Wed	18.21	19.25	###	19.25			94.7	94.7	1.4
2016-Aug-23 Tue	###	18.25	###	18.25	41,041	###	83.8	83.8	###
2016-Aug-22 Mon	###	###	###	###			42.5	42.5	0.0
2016-Aug-19 Fri	###	###	17.8	###			77.3	77.3	0.0
2016-Aug-18 Thu	###	###	17.25	###	23,452	202,273	###	###	0.0
2016-Aug-17 Wed	###	18.2	###	###			28.3	28.3	0.0
2016-Aug-16 Tue	###	18.245	###	###			73.8	73.8	0.0
2016-Aug-15 Mon	###	18.25	###	18.24			###	###	1.3
2016-Aug-12 Fri	17.25	18.2	17.25	18.2	22,750	403,243	93.1	93.1	###
2016-Aug-11 Thu	17.75	###	17.7	17.85			###	###	1.3
2016-Aug-10 Wed	###	###	###	17.8			###	###	###
2016-Aug-09 Tue	17.76	###	###	###	14,171	0	82.6	82.6	0.0
2016-Aug-08 Mon	###	###	17.21	###			21.3	21.3	0.0
2016-Aug-05 Fri	###	17.8	17.2	17.2			###	###	1.2
2016-Aug-04 Thu	17.2	18.2	17.2	17.81			90.2	90.2	1.3
2016-Aug-03 Wed	###	17.52	###	17.5			90.8	90.8	1.3
2016-Aug-02 Tue	###	###	###	###	7,170	0	###	###	0.0
2016-Aug-01 Mon	###	###	###	17.42			###	###	1.2
2016-Jul-29 Fri	###	###	###	###	30,241	0	###	###	0.0
2016-Jul-28 Thu	###	###	16.825	###			66.0	66.0	0.0
2016-Jul-27 Wed	###	###	16.78	###	27,875	233,871	###	###	0.0
2016-Jul-26 Tue	###	###	###	###	94,444	0	70.9	70.9	0.0
2016-Jul-25 Mon	###	###	16.85	###			###	###	0.0
2016-Jul-22 Fri	###	###	###	###	3,151	0	###	###	0.0
2016-Jul-21 Thu	16.78	###	16.7	###	112,829	942,122	###	###	0.0
2016-Jul-20 Wed	16.81	17.26	16.8	###			###	###	0.0
2016-Jul-19 Tue	###	16.85	###	16.85	4,454	37,524	###	###	###
2016-Jul-18 Mon	16.8	16.8	###	###	5,374	45,141	7.5	7.5	0.0
2016-Jul-15 Fri	16.87	###	16.86	###	5,242	###	74.7	74.7	0.0
2016-Jul-14 Thu	16.85	16.86	16.59	16.86			68.7	68.7	1.2
2016-Jul-13 Wed	16.4	16.86	###	16.57	18,183	153,282	77.0	77.0	###
2016-Jul-12 Tue	###	16.4	###	16.4	11,055	90,650	86.6	86.6	###
2016-Jul-11 Mon	###	###	15.87	###			###	###	0.0
2016-Jul-08 Fri	15.79	16.25	15.7	15.7	4,385	70,050	###	###	###
2016-Jul-07 Thu	15.87	###	15.57	15.79			###	###	1.1
2016-Jul-06 Wed	###	###	15.58	15.81	13,385	###	23.8	23.8	###
2016-Jul-05 Tue	###	16.4	###	###	7,625	62,524	###	###	0.0
2016-Jul-04 Mon	16.2	###	###	###	6,547	0	###	###	0.0
2016-Jul-01 Fri	16.4	###	###	###			18.3	18.3	0.0
2016-Jun-30 Thu	###	16.45	###	16.44	11,145	###	###	###	1.2
2016-Jun-29 Wed	15.8	###	15.7	###			75.6	75.6	0.0
2016-Jun-28 Tue	15.5	###	15.5	15.52			###	###	1.1
2016-Jun-27 Mon	###	###	15.48	###			17.4	17.4	0.0
2016-May-27 Fri	14.2	14.78	###	14.22			###	###	1.0
2016-May-26 Thu	###	###	###	###			###	###	0.0
2016-May-25 Wed	###	14.42	###	###	44,083	###	###	###	0.0
2016-May-24 Tue	###	###	###	###	119,020	0	33.6	33.6	0.0
2016-May-23 Mon	###	###	###	###			###	###	0.0
2016-May-20 Fri	###	14.2	###	###	41,327	293,421	###	###	0.0
2016-May-19 Thu	###	###	###	###	55,454	0	###	###	0.0
2016-May-18 Wed	###	###	###	###	25,074	0	###	###	0.0
2016-May-17 Tue	###	14.25	###	###			###	###	0.0
2016-May-16 Mon	###	14.25	###	###	47,651	###	###	###	0.0
2016-May-13 Fri	###	14.22	###	###			###	###	0.0
2016-May-12 Thu	###	###	###	###	18,283	0	67.9	67.9	0.0
2016-May-11 Wed	###	###	###	###	40,257	0	26.0	26.0	0.0
2016-May-10 Tue	###	###	###	###			29.5	29.5	0.0
2016-May-09 Mon	###	14.27	###	###	40,427	288,446	71.3	71.3	0.0
2016-May-06 Fri	###	###	###	###			###	###	0.0
2016-May-05 Thu	###	###	13.56	###	396,459	###	27.5	27.5	0.0
2016-May-04 Wed	14.25	14.26	###	###	30,024	214,071	###	###	0.0
2016-May-03 Tue	###	###	14.21	###	20,127	###	9.3	9.3	0.0
2016-May-02 Mon	15.25	15.25	###	###	6,751	51,476	###	###	0.0
2016-Apr-29 Fri	15.85	15.85	###	15.2			###	###	1.1
2016-Apr-28 Thu	16.2	16.4	15.73	15.85			17.4	17.4	1.1
2016-Apr-27 Wed	###	16.81	###	###	14,589	122,620	90.8	90.8	0.0
2016-Apr-26 Tue	15.55	###	15.47	15.85			86.9	86.9	1.1
2016-Apr-22 Fri	###	15.87	15.025	15.41			85.3	85.3	###
2016-Apr-21 Thu	15.54	15.55	###	###	7,585	58,973	###	###	0.0
2016-Apr-20 Wed	14.75	15.89	14.7	15.5	26,586	###	94.1	94.1	1.1
2016-Apr-19 Tue	14.45	14.8	14.4	14.7			###	###	###
2016-Apr-18 Mon	###	14.8	14.45	14.45	34,174	###	###	###	1.0
2016-Apr-15 Fri	14.45	14.625	14.45	14.55	6,079	88,373	###	###	###
2016-Apr-14 Thu	14.4	14.79	14.4	14.45			###	###	1.0
2016-Apr-13 Wed	###	14.8	###	14.45	4,576	###	25.0	25.0	1.0
2016-Apr-12 Tue	###	14.8	###	14.42			24.1	24.1	###
2016-Apr-11 Mon	14.55	###	###	###			###	###	0.0
2016-Apr-08 Fri	14.25	###	###	14.56	12,559	0	85.5	85.5	###
2016-Apr-07 Thu	###	###	###	###			13.8	13.8	0.0
2016-Apr-06 Wed	###	###	###	###			92.2	92.2	0.0
2016-Apr-05 Tue	13.77	###	13.76	###	24,523	###	88.6	88.6	0.0
2016-Apr-04 Mon	13.72	###	###	###			###	###	0.0
2016-Apr-01 Fri	###	13.75	###	13.72	6,825	46,921	92.1	92.1	###
2016-Mar-31 Thu	###	13.48	###	###			###	###	0.0
2016-Mar-30 Wed	13.48	13.5	###	13.24	51,072	###	19.3	19.3	0.9
2016-Mar-29 Tue	###	###	13.22	13.22			###	###	0.9
2016-Mar-24 Thu	###	###	13.86	###	36,879	255,571	###	###	0.0
2016-Mar-23 Wed	###	14.75	###	###			###	###	0.0
2016-Mar-22 Tue	###	###	13.85	###			###	###	0.0
2016-Mar-21 Mon	13.81	14.46	13.81	###			###	###	0.0
2016-Mar-18 Fri	###	###	13.71	13.81	341,245	###	12.2	12.2	###
2016-Mar-17 Thu	###	14.5	###	###			18.0	18.0	0.0
2016-Mar-16 Wed	14.5	###	14.28	###	25,481	###	###	###	0.0
2016-Mar-15 Tue	14.87	15.51	14.8	###	6,421	###	###	###	0.0
2016-Mar-14 Mon	15.71	15.71	14.8	14.81			6.7	6.7	1.1
2016-Mar-11 Fri	15.2	15.41	14.74	15.27	38,388	###	###	###	###
2016-Mar-10 Thu	###	###	###	###			14.6	14.6	0.0
2016-Mar-09 Wed	###	15.71	###	###	23,345	183,374	###	###	0.0
2016-Mar-08 Tue	14.75	###	14.75	###	45,174	333,158	###	###	0.0
2016-Mar-07 Mon	14.7	###	###	14.75	135,042	0	71.6	71.6	###
2016-Mar-04 Fri	14.8	###	###	14.7			26.6	26.6	###
2016-Mar-03 Thu	###	###	###	###			###	###	0.0
2016-Mar-02 Wed	14.5	###	14.5	###	25,659	186,027	###	###	0.0
2016-Mar-01 Tue	14.75	###	14.5	14.5	22,959	166,452	###	###	1.0
2016-Feb-29 Mon	###	###	14.5	14.52			30.8	30.8	1.0
2016-Feb-26 Fri	14.75	14.8	14.5	14.5			###	###	1.0
2016-Feb-25 Thu	###	###	14.5	14.5			###	###	1.0
2016-Feb-24 Wed	###	14.86	14.51	###			76.2	76.2	0.0
2016-Feb-23 Tue	14.7	14.955	14.51	###			###	###	0.0
2016-Feb-22 Mon	14.8	14.81	###	14.54	28,388	###	###	###	1.0
2016-Feb-19 Fri	14.8	###	14.7	14.8			69.8	69.8	1.1
2016-Feb-18 Thu	15.2	###	14.51	14.86			###	###	###
2016-Feb-17 Wed	15.4	15.455	###	###			###	###	0.0
2016-Feb-16 Tue	15.21	15.75	15.21	15.21			64.1	64.1	###
2016-Feb-15 Mon	###	15.49	###	15.2	10,047	###	###	###	1.1
2016-Feb-12 Fri	15.2	15.45	###	###			37.3	37.3	0.0
2016-Feb-11 Thu	15.55	15.58	###	15.58			###	###	1.1
2016-Feb-10 Wed	15.79	15.79	###	###	1,854	###	###	###	0.0
2016-Feb-09 Tue	###	###	###	###			###	###	0.0
2016-Feb-08 Mon	###	16.52	###	16.2			###	###	1.2
2016-Feb-05 Fri	16.7	16.7	###	16.5	17,553	###	###	###	1.2
2016-Feb-04 Thu	17.5	17.75	16.5	###	13,743	235,348	###	###	0.0
2016-Feb-03 Wed	18.86	18.87	17.72	18.2			12.0	12.0	###
2016-Feb-02 Tue	###	###	18.75	###			###	###	0.0
2016-Feb-01 Mon	###	###	18.87	###			###	###	0.0
2016-Jan-29 Fri	###	19.2	###	###	4,942	47,443	###	###	0.0
2016-Jan-28 Thu	19.2	###	19.185	19.25			###	###	1.4
2016-Jan-27 Wed	19.2	19.45	###	19.45			###	###	###
2016-Jan-25 Mon	19.2	19.45	###	###			###	###	0.0
2016-Jan-22 Fri	19.5	19.5	###	19.44			###	###	1.4
2016-Jan-21 Thu	###	19.49	###	19.41			###	###	###
2016-Jan-20 Wed	19.2	###	###	###	3,083	0	###	###	0.0
2016-Jan-19 Tue	###	###	19.2	###			###	###	0.0
2016-Jan-18 Mon	20	20	###	###			###	###	0.0
2016-Jan-15 Fri	20	20.4	20	###	141	2,848	79.6	79.6	0.0
2016-Jan-14 Thu	19.8	20.42	###	20	17,856	###	82.6	82.6	1.4
2016-Jan-13 Wed	20	20.24	20	20			###	###	1.4
2016-Jan-12 Tue	###	20.2	19.85	20	10,679	213,846	77.9	77.9	1.4
2016-Jan-11 Mon	###	###	###	###	0				0.0
2016-Jan-08 Fri	20.4	20.48	###	###			19.9	19.9	0.0
2016-Jan-07 Thu	20.49	20.49	19.51	20.4			46.5	46.5	1.5
2016-Jan-06 Wed	20.49	20.49	20	20			###	###	1.4
2016-Jan-05 Tue	20.2	20.49	20.2	20.49			###	###	###
2016-Jan-04 Mon	20.48	20.49	20.2	20.28			23.7	23.7	1.4
2015-Dec-31 Thu	20.48	20.48	20.48	20.48	421	8,622	73.4	73.4	1.5
2015-Dec-30 Wed	20.53	20.53	20.53	20.53	0				###
2015-Dec-29 Tue	20	20.53	20	20.53			###	###	###
2015-Dec-24 Thu	20.4	20.46	20	20			###	###	1.4
2015-Dec-23 Wed	19.85	###	19.85	20	554	###	77.2	77.2	1.4
2015-Dec-22 Tue	19.5	###	19.5	20			87.3	87.3	1.4
2015-Dec-21 Mon	20	###	19.5	19.85			###	###	1.4
2015-Dec-18 Fri	19.5	###	19.5	###	12,684	###	96.2	96.2	0.0
2015-Dec-17 Thu	###	###	19.7	19.71	2,649	###	###	###	1.4
2015-Dec-16 Wed	###	###	###	###			24.2	24.2	0.0
2015-Dec-15 Tue	20.25	20.4	###	###			26.9	26.9	0.0
2015-Dec-02 Wed	###	###	###	###	78,276	0	7.9	7.9	0.0
2015-Dec-01 Tue	21.5	21.5	###	###			###	###	0.0
2015-Nov-30 Mon	###	21.79	###	21.5			###	###	1.5
2015-Nov-27 Fri	21.75	21.85	21	###			###	###	0.0
2015-Nov-26 Thu	21.25	22	21.25	22			92.7	92.7	###
2015-Nov-25 Wed	###	22	###	21.25			###	###	1.5
2015-Nov-24 Tue	###	###	21	21			###	###	1.5
2015-Nov-23 Mon	21.8	22.23	21.8	###			83.4	83.4	0.0
2015-Nov-20 Fri	###	###	21.82	###			30.5	30.5	0.0
2015-Nov-19 Thu	###	###	22	22			18.2	18.2	###
2015-Nov-18 Wed	###	###	###	###	5,150	0	21.0	21.0	0.0
2015-Nov-17 Tue	###	###	21.83	###			###	###	0.0
2015-Nov-16 Mon	###	###	###	###			###	###	0.0
2015-Nov-13 Fri	###	###	###	###			88.1	88.1	0.0
2015-Nov-12 Thu	###	###	###	22.5			###	###	1.6
2015-Nov-11 Wed	###	###	22.25	22.55	6,583	###	###	###	###
2015-Nov-10 Tue	###	23	###	###			36.0	36.0	0.0
2015-Nov-09 Mon	22.54	###	22.54	###	527	###	###	###	0.0
2015-Nov-06 Fri	###	22.54	###	22.54	554	6,243	###	###	###
2015-Nov-05 Thu	23.43	23.43	23.43	23.43	0				###
2015-Nov-04 Wed	23.47	###	22.51	23.43			###	###	###
2015-Nov-03 Tue	23.44	23.5	23.23	23.23	2,770	64,721	22.5	22.5	###
2015-Nov-02 Mon	###	23.23	22.75	23.23			###	###	###
2015-Oct-30 Fri	###	23.28	22.855	###	34,921	805,540	29.3	29.3	0.0
2015-Oct-29 Thu	23.23	23.48	###	###			###	###	0.0
2015-Oct-28 Wed	23.4	23.5	22.82	23			20.2	20.2	1.6
2015-Oct-27 Tue	23.5	23.5	23.2	23.4			###	###	###
2015-Oct-26 Mon	23.75	23.75	23	23.5	9,353	218,626	26.8	26.8	1.7
2015-Oct-23 Fri	23	23.75	23	23.75	4,122	96,351	###	###	###
2015-Oct-22 Thu	###	24	###	23.49	108,840	1,306,080	###	###	1.7
2015-Oct-21 Wed	###	22.73	###	22.73	6,275	###	###	###	###
2015-Oct-20 Tue	###	###	22.25	22.25	3,042	33,842	35.4	35.4	###
2015-Oct-19 Mon	22.4	22.5	###	###	8,629	97,076	39.0	39.0	0.0
2015-Oct-16 Fri	###	###	###	###			###	###	0.0
2015-Oct-15 Thu	22	22.56	22	###			###	###	0.0
2015-Oct-14 Wed	22	###	22	22			67.4	67.4	###
2015-Oct-13 Tue	22.72	22.72	22	22	3,480	###	###	###	###
2015-Oct-12 Mon	###	###	22	###			###	###	0.0
2015-Oct-09 Fri	22.5	###	###	###			###	###	0.0
2015-Oct-08 Thu	22.5	22.73	22.5	###			74.5	74.5	0.0
2015-Oct-07 Wed	22.5	22.59	22.5	22.59	2,923	###	###	###	###
2015-Oct-06 Tue	22.5	###	22.49	22.59	10,252	115,283	###	###	###
2015-Oct-05 Mon	22.73	22.73	22.5	22.72	880	###	22.5	22.5	1.6
2015-Oct-02 Fri	22.73	22.73	22	22.73			69.0	69.0	###
2015-Oct-01 Thu	22.2	22.73	22.2	22.73			###	###	###
2015-Sep-30 Wed	22.2	22.75	22.2	22.75	6,375	143,278	83.6	83.6	1.6
2015-Sep-29 Tue	###	22.4	###	###			43.5	43.5	0.0
2015-Sep-28 Mon	22.5	22.7	###	22.26			###	###	1.6
2015-Sep-25 Fri	###	22.7	21.85	22.5	1,277	28,445	###	###	1.6
2015-Sep-24 Thu	###	###	###	###			95.6	95.6	0.0
2015-Sep-23 Wed	22.7	22.7	###	###	70,929	805,044	3.3	3.3	0.0
2015-Sep-22 Tue	22	22.51	21.5	22.51			###	###	1.6
2015-Sep-21 Mon	21.7	22	21.5	###			###	###	0.0
2015-Sep-18 Fri	###	22.225	21.7	21.7			###	###	1.6
2015-Sep-17 Thu	###	###	###	###			8.6	8.6	0.0
2015-Sep-16 Wed	23	23	###	23			64.6	64.6	1.6
2015-Sep-15 Tue	23.2	23.26	###	23			33.2	33.2	1.6
2015-Sep-14 Mon	23.44	23.44	###	###			###	###	0.0
2015-Sep-11 Fri	23.5	23.5	###	23.25			21.9	21.9	###
2015-Sep-10 Thu	23.56	23.56	###	23.49	10,450	###	###	###	1.7
2015-Sep-09 Wed	23.5	23.7	###	23.52	1,152	13,651	62.0	62.0	###
2015-Sep-08 Tue	###	###	###	23.24	7,441	0	76.3	76.3	###
2015-Sep-07 Mon	22.85	###	22.2	###			###	###	0.0
2015-Sep-04 Fri	22.72	###	22.48	###	10,443	117,379	###	###	0.0
2015-Sep-03 Thu	22.88	22.88	22.5	22.75	6,325	###	39.4	39.4	1.6
2015-Sep-02 Wed	22	22.75	22	22.75	3,240	###	88.6	88.6	1.6
2015-Sep-01 Tue	22	22.8	21.87	22.5	7,756	###	89.2	89.2	1.6
2015-Aug-31 Mon	22.8	22.8	22.41	22.8	2,852	###	###	###	1.6
2015-Aug-28 Fri	###	###	###	###	11,354	0	###	###	0.0
2015-Aug-27 Thu	22.58	22.71	22.26	###			###	###	0.0
2015-Aug-26 Wed	22.59	23	22.21	22.7			59.2	59.2	###
2015-Aug-25 Tue	###	22.75	###	22.75			###	###	1.6
2015-Aug-24 Mon	23	23.49	22.2	22.75	7,953	181,686	49.5	49.5	1.6
2015-Aug-21 Fri	23.4	###	23.4	###	4,953	57,950	76.6	76.6	0.0
2015-Aug-20 Thu	###	###	23.25	23.4	4,722	###	###	###	###
2015-Aug-19 Wed	23.5	23.88	23.5	23.8			80.8	80.8	1.7
2015-Aug-18 Tue	###	###	23.5	23.55			38.8	38.8	1.7
2015-Aug-17 Mon	###	###	23.5	###	5,820	68,385	###	###	0.0
2015-Aug-14 Fri	24	24	23.47	###	2,053	48,727	###	###	0.0
2015-Aug-13 Thu	24.5	24.5	23.55	###			###	###	0.0
2015-Aug-12 Wed	24	24	23.45	###	1,721	###	###	###	0.0
2015-Aug-11 Tue	24.5	24.5	23.71	23.71			###	###	###
2015-Aug-10 Mon	23.7	24	23.57	24	2,043	###	###	###	1.7
2015-Aug-07 Fri	###	###	23.7	23.7	1,586	###	25.3	25.3	1.7
2015-Aug-06 Thu	###	###	23.7	###			###	###	0.0
2015-Aug-05 Wed	23.8	24.78	23.7	###			###	###	0.0
2015-Aug-04 Tue	###	24.85	23.82	24	3,821	92,984	###	###	1.7
2015-Aug-03 Mon	23.4	###	23.4	24.4			93.7	93.7	1.7
2015-Jul-31 Fri	23.4	24.21	23.4	23.4	115,486	2,749,144	###	###	###
2015-Jul-30 Thu	23	###	###	###	25,181	0	###	###	0.0
2015-Jul-29 Wed	###	###	22.51	22.73			27.5	27.5	###
2015-Jul-28 Tue	###	###	22.55	22.75	317,082	###	###	###	1.6
2015-Jul-27 Mon	###	###	###	###	17,377	0	###	###	0.0
2015-Jul-24 Fri	22.7	22.7	###	###			31.9	31.9	0.0
2015-Jul-23 Thu	###	22.8	22.5	22.7			###	###	###
2015-Jul-22 Wed	22.25	###	###	###			90.9	90.9	0.0
2015-Jul-21 Tue	22	22.25	22	22.25	6,258	138,458	82.4	82.4	###
2015-Jul-20 Mon	###	###	21.8	###	1,626	17,723	###	###	0.0
2015-Jul-17 Fri	###	###	###	21.8			73.0	73.0	1.6
2015-Jul-16 Thu	21.52	21.8	21.52	###	1,358	###	82.3	82.3	0.0
2015-Jul-15 Wed	21.25	###	21	21.52			###	###	1.5
2015-Jul-14 Tue	###	###	###	21.78	3,721	0	90.3	90.3	1.6
2015-Jul-13 Mon	21.5	###	20.45	###	27,573	###	11.2	11.2	0.0
2015-Jul-10 Fri	21.5	###	###	21.5			70.3	70.3	1.5
2015-Jul-09 Thu	20.7	21.5	20.7	21.41			90.9	90.9	###
2015-Jul-08 Wed	###	###	20.85	21.49	6,352	###	92.8	92.8	###
2015-Jul-07 Tue	20.45	###	20.45	###	4,849	49,581	88.6	88.6	0.0
2015-Jul-06 Mon	20.45	20.74	20.45	20.45			###	###	###
2015-Jul-03 Fri	20.45	###	20.45	20.46			76.2	76.2	###
2015-Jul-02 Thu	###	###	###	20.56			11.6	11.6	1.5
2015-Jul-01 Wed	###	###	###	###			85.5	85.5	0.0
2015-Jun-30 Tue	###	###	###	###			11.1	11.1	0.0
2015-Jun-29 Mon	21.2	21.51	###	21.23			83.8	83.8	###
2015-Jun-26 Fri	###	21.73	###	###			###	###	0.0
2015-Jun-25 Thu	21	21.47	###	###			###	###	0.0
2015-Jun-24 Wed	20.7	21.75	20.7	20.75	6,551	139,044	###	###	1.5
2015-Jun-23 Tue	20.25	###	20.25	###	4,421	###	93.1	93.1	0.0
2015-Jun-22 Mon	20	20.87	20	###	16,522	337,627	87.2	87.2	0.0
2015-Jun-19 Fri	20.7	20.7	###	20.5			###	###	1.5
2015-Jun-18 Thu	21.74	21.74	20.5	20.7	4,388	92,674	###	###	1.5
2015-Jun-17 Wed	21.78	###	21.7	21.8	6,120	###	###	###	1.6
2015-Jun-16 Tue	21.8	21.89	###	21.8	4,279	###	76.0	76.0	1.6
2015-Jun-15 Mon	###	###	###	21.8	4,485	0	###	###	1.6
2015-Jun-12 Fri	21.4	###	21.4	###	11,977	128,153	###	###	0.0
2015-Jun-11 Thu	###	###	###	21.4	6,673	0	79.4	79.4	1.5
2015-Jun-10 Wed	21.5	21.5	###	###	4,975	53,481	###	###	0.0
2015-Jun-09 Tue	21.22	21.44	21	21	12,751	270,576	27.8	27.8	1.5
2015-Jun-05 Fri	21.7	21.7	21.22	21.22	4,129	###	###	###	1.5
2015-Jun-04 Thu	###	###	###	21.2	22,423	0	###	###	1.5
2015-Jun-03 Wed	###	###	###	###			16.9	16.9	0.0
2015-Jun-02 Tue	22	###	###	###			###	###	0.0
2015-Jun-01 Mon	21.8	###	21.42	21.42			18.6	18.6	1.5
2015-May-29 Fri	21.8	###	21.75	21.75			27.8	27.8	###
2015-May-28 Thu	22	22	21.81	21.81			24.9	24.9	1.6
2015-May-27 Wed	21.8	###	21.73	21.8	30,983	###	72.8	72.8	1.6
2015-May-26 Tue	21.71	###	21.71	21.8	9,642	###	###	###	1.6
2015-May-25 Mon	21.75	21.8	21.7	21.71	4,357	###	###	###	###
2015-May-22 Fri	###	###	21.4	21.7	6,479	69,325	###	###	1.6
2015-May-21 Thu	###	###	21.51	###	2,720	29,253	###	###	0.0
2015-May-20 Wed	###	###	21.5	###	7,887	84,785	17.1	17.1	0.0
2015-May-19 Tue	21.2	###	21.2	###	11,223	###	93.1	93.1	0.0
2015-May-18 Mon	###	###	21.47	###	4,687	###	###	###	0.0
2015-May-15 Fri	22	###	21.53	###	131,952	###	###	###	0.0
2015-May-14 Thu	21.2	22	###	22			###	###	###
2015-May-13 Wed	21.7	###	###	21.76			69.7	69.7	1.6
2015-May-12 Tue	21.7	###	21.7	21.7	5,841	63,374	67.6	67.6	1.6
2015-May-11 Mon	21.8	21.87	21.71	21.85			###	###	###
2015-May-08 Fri	###	###	###	21.8			74.8	74.8	1.6
2015-May-07 Thu	###	21.8	###	###	3,641	39,686	73.7	73.7	0.0
2015-May-06 Wed	###	21.8	21.5	21.8			80.9	80.9	1.6
2015-May-05 Tue	21.5	21.7	21.5	###	8,157	###	###	###	0.0
2015-May-04 Mon	21.5	21.8	21.26	21.7	6,356	136,844	###	###	1.6
2015-May-01 Fri	21.8	21.8	21.5	###	10,575	228,948	21.3	21.3	0.0
2015-Apr-30 Thu	21.52	###	21.5	21.8	32,058	344,623	80.3	80.3	1.6
2015-Apr-29 Wed	###	###	###	###	456	0	###	###	0.0
2015-Apr-28 Tue	21.71	###	21.71	22	12,182	###	84.9	84.9	###
2015-Apr-27 Mon	21.7	22	21.7	21.75			69.2	69.2	###
2015-Apr-24 Fri	###	21.8	###	21.75			###	###	###
2015-Apr-23 Thu	21	21.4	20.7	###	26,171	###	###	###	0.0
2015-Apr-22 Wed	21.49	###	21	21	6,240	65,520	13.6	13.6	1.5
2015-Apr-21 Tue	21.7	21.7	###	21.5			###	###	1.5
2015-Apr-20 Mon	21.57	21.8	21.5	21.7			80.3	80.3	1.6
2015-Apr-17 Fri	21.81	###	21.71	21.8	11,843	128,555	###	###	1.6
2015-Apr-16 Thu	22	22	21.8	22			###	###	###
2015-Apr-15 Wed	22.4	22.4	21.5	21.8			13.7	13.7	1.6
2015-Apr-14 Tue	###	22.48	22.2	22.2	16,688	###	24.3	24.3	1.6
2015-Apr-13 Mon	22.2	22.45	22.2	###	3,042	###	79.8	79.8	0.0
2015-Apr-10 Fri	22.49	22.49	22.25	22.46			###	###	1.6
2015-Apr-09 Thu	22.51	22.51	22.28	22.28			22.9	22.9	###
2015-Apr-08 Wed	###	22.52	###	22.45			73.3	73.3	###
2015-Apr-07 Tue	22.25	23.75	22.25	22.28			###	###	###
2015-Apr-02 Thu	###	22.25	21.8	22.25	22,047	485,585	71.3	71.3	###
2015-Apr-01 Wed	###	###	21.81	22	16,280	###	###	###	###
2015-Mar-31 Tue	21.82	###	21.51	21.8	29,454	316,777	###	###	1.6
2015-Mar-30 Mon	21.8	21.82	###	21.8	34,771	379,351	###	###	1.6
2015-Mar-27 Fri	###	###	21.8	21.8	21,357	###	22.0	22.0	1.6
2015-Mar-26 Thu	###	22	21.8	21.85			###	###	###
2015-Mar-25 Wed	22	22	21.8	###	57,673	###	30.0	30.0	0.0
2015-Mar-24 Tue	###	22.2	21.8	21.8	12,480	###	###	###	1.6
2015-Mar-23 Mon	21.82	22.21	21.82	21.85			###	###	###
2015-Mar-20 Fri	21.82	###	21.5	###			###	###	0.0
2015-Mar-19 Thu	21.53	###	21.5	###			70.9	70.9	0.0
2015-Mar-18 Wed	21.5	###	21.5	21.53			###	###	1.5
2015-Mar-17 Tue	###	###	20.73	21.4	153,280	1,588,747	###	###	1.5
2015-Mar-16 Mon	###	###	###	###	11,125	0	72.8	72.8	0.0
2015-Mar-13 Fri	###	###	###	22			###	###	###
2015-Mar-12 Thu	###	###	###	21.77	6,223	0	17.0	17.0	1.6
2015-Mar-11 Wed	21.85	###	21.85	###	14,226	###	###	###	0.0
2015-Mar-10 Tue	21.86	22.21	21.86	22	11,256	248,025	82.0	82.0	###
2015-Mar-09 Mon	21.77	###	21.77	21.85	52,324	569,546	###	###	###
2015-Mar-06 Fri	21.55	###	21.55	21.8	10,953	###	###	###	1.6
2015-Mar-05 Thu	21.48	###	21.48	21.55			72.2	72.2	###
2015-Mar-04 Wed	21.49	###	###	21.45	69,024	0	###	###	1.5
2015-Mar-03 Tue	21.2	21.5	21.2	21.49	36,440	###	###	###	###
2015-Mar-02 Mon	###	21.59	###	###			###	###	0.0
2015-Feb-27 Fri	###	21.42	21.29	21.29			###	###	###
2015-Feb-26 Thu	21.22	21.59	20.88	###			73.9	73.9	0.0
2015-Feb-25 Wed	21.25	21.73	21.2	21.25			69.0	69.0	1.5
2015-Feb-24 Tue	21.49	21.49	###	21.47	1,579	###	34.6	34.6	###
2015-Feb-23 Mon	21.2	21.49	21	###			###	###	0.0
2015-Feb-20 Fri	21.2	21.2	20.88	###	6,455	###	32.7	32.7	0.0
2015-Feb-19 Thu	###	21.2	###	21.2	2,823	29,923	73.1	73.1	1.5
2015-Feb-18 Wed	###	21.21	###	###	4,489	###	###	###	0.0
2015-Feb-17 Tue	20.85	###	20.84	###			###	###	0.0
2015-Feb-16 Mon	###	###	20.4	###	3,529	###	70.2	70.2	0.0
2015-Feb-13 Fri	###	###	###	20.8	4,775	0	###	###	1.5
2015-Feb-12 Thu	20.23	20.8	20.23	20.8			###	###	1.5
2015-Feb-11 Wed	20.73	###	20.47	###	8,452	###	79.9	79.9	0.0
2015-Feb-10 Tue	20.47	21	20.47	###	22,651	###	###	###	0.0
2015-Feb-09 Mon	20.21	20.74	20.21	###			###	###	0.0
2015-Feb-06 Fri	###	###	###	20.28	18,479	0	###	###	1.4
2015-Feb-05 Thu	###	###	###	###			71.3	71.3	0.0
2015-Feb-04 Wed	19.8	###	19.59	###	12,571	###	###	###	0.0
2015-Feb-03 Tue	19.85	19.87	19.45	###	11,341	###	16.7	16.7	0.0
2015-Feb-02 Mon	19.86	20	###	19.83			28.8	28.8	###
2015-Jan-30 Fri	19.45	20	19.45	20	15,588	307,473	###	###	1.4
2015-Jan-29 Thu	###	19.52	###	19.5			85.3	85.3	1.4
2015-Jan-28 Wed	###	19.21	###	###			29.1	29.1	0.0
2015-Jan-27 Tue	###	19.2	###	###	14,821	142,281	###	###	0.0
2015-Jan-23 Fri	###	19.2	###	19.2	3,057	29,347	###	###	###
2015-Jan-22 Thu	###	19.21	###	###			84.1	84.1	0.0
2015-Jan-21 Wed	###	###	18.75	###	7,627	###	26.9	26.9	0.0
2015-Jan-20 Tue	19.2	19.2	###	###	7,088	68,044	###	###	0.0
2015-Jan-19 Mon	19.25	19.25	###	###	31,327	301,522	###	###	0.0
2015-Jan-16 Fri	###	19.29	###	###			32.3	32.3	0.0
2015-Jan-15 Thu	###	###	###	###			73.6	73.6	0.0
2015-Jan-14 Wed	###	###	18.8	###	19,245	###	###	###	0.0
2015-Jan-13 Tue	###	###	18.76	###			25.2	25.2	0.0
2015-Jan-12 Mon	###	###	18.75	###	48,050	###	###	###	0.0
2015-Jan-09 Fri	###	19.22	###	###	90,083	###	67.2	67.2	0.0
2015-Jan-08 Thu	###	19.26	###	19.22	4,676	45,029	###	###	1.4
2015-Jan-07 Wed	###	19.24	###	19.24	1,327	###	81.9	81.9	1.4
2015-Jan-06 Tue	###	19.28	###	19.27			78.4	78.4	###
2015-Jan-05 Mon	###	19.29	###	19.28			###	###	1.4
2015-Jan-02 Fri	###	###	###	19.29	871	0	###	###	1.4
2014-Dec-31 Wed	###	###	###	###			###	###	0.0
2014-Dec-30 Tue	###	###	###	###			78.5	78.5	0.0
2014-Dec-29 Mon	###	###	###	###	6,286	0	###	###	0.0
2014-Dec-24 Wed	###	###	###	19.27	1,920	0	76.1	76.1	###
2014-Dec-23 Tue	###	###	###	###	10,140	0	###	###	0.0
2014-Dec-22 Mon	###	19.2	###	###	17,771	###	59.0	59.0	0.0
2014-Dec-19 Fri	19.2	19.2	###	###	11,445	109,872	###	###	0.0
2014-Dec-18 Thu	###	###	###	###			###	###	0.0
2014-Dec-17 Wed	###	19.21	###	###			67.8	67.8	0.0
2014-Dec-16 Tue	###	19.44	###	###	4,680	45,489	23.8	23.8	0.0
2014-Dec-15 Mon	###	19.45	###	###	8,645	84,072	###	###	0.0
2014-Dec-12 Fri	###	19.46	###	###	4,951	48,173	###	###	0.0
2014-Dec-11 Thu	###	19.5	###	###	9,528	###	###	###	0.0
2014-Dec-10 Wed	19.5	19.5	###	19.5	6,887	67,148	72.0	72.0	1.4
2014-Dec-09 Tue	19.5	19.8	19.45	19.51			82.3	82.3	###
2014-Dec-08 Mon	###	19.55	###	###			30.5	30.5	0.0
2014-Dec-05 Fri	19.5	19.5	###	19.5			###	###	1.4
2014-Dec-04 Thu	###	###	###	19.4			###	###	1.4
2014-Dec-03 Wed	19.47	###	19.47	19.5			###	###	1.4
2014-Dec-02 Tue	###	###	###	###			###	###	0.0
2014-Dec-01 Mon	19.7	19.7	###	19.55	11,980	###	47.6	47.6	###
2014-Nov-28 Fri	###	19.85	19.5	###			###	###	0.0
2014-Nov-27 Thu	###	###	19.59	###	22,244	217,879	###	###	0.0
2014-Nov-26 Wed	###	###	###	###			27.3	27.3	0.0
2014-Nov-25 Tue	###	19.74	###	###	25,683	###	35.2	35.2	0.0
2014-Nov-24 Mon	###	19.74	19.54	###			72.6	72.6	0.0
2014-Nov-21 Fri	19.85	###	19.59	###	30,072	294,555	###	###	0.0
2014-Nov-20 Thu	###	###	###	###			80.2	80.2	0.0
2014-Nov-19 Wed	19.7	19.75	###	###	22,087	###	###	###	0.0
2014-Nov-18 Tue	###	19.7	19.55	###	168,641	3,309,579	76.7	76.7	0.0
2014-Nov-17 Mon	19.58	###	19.51	###			81.5	81.5	0.0
2014-Nov-14 Fri	19.5	###	###	19.58			75.5	75.5	1.4
2014-Nov-13 Thu	19.52	19.54	###	19.5			###	###	1.4
2014-Nov-12 Wed	###	19.59	###	19.44			84.5	84.5	1.4
2014-Nov-11 Tue	19.41	###	19.4	19.5	9,622	###	79.2	79.2	1.4
2014-Nov-10 Mon	19.52	19.52	###	###			23.3	23.3	0.0
2014-Nov-07 Fri	19.4	19.53	###	###			29.5	29.5	0.0
2014-Nov-06 Thu	###	19.4	###	19.4	9,374	90,927	81.0	81.0	1.4
2014-Nov-05 Wed	###	19.5	###	###			74.6	74.6	0.0
2014-Nov-04 Tue	19.42	19.44	###	19.44			###	###	1.4
2014-Nov-03 Mon	19.4	19.42	###	19.4	6,645	64,522	76.8	76.8	1.4
2014-Oct-31 Fri	19.4	19.52	19.2	19.2	9,076	###	###	###	###
2014-Oct-30 Thu	19.5	19.56	###	19.56	4,344	42,484	###	###	1.4
2014-Oct-29 Wed	19.5	19.5	###	###	3,425	###	###	###	0.0
2014-Oct-28 Tue	19.5	19.5	###	19.5			###	###	1.4
2014-Oct-27 Mon	19.5	19.52	###	19.52			###	###	1.4
2014-Oct-24 Fri	19.5	19.88	###	###	7,059	###	###	###	0.0
2014-Oct-23 Thu	19.7	19.7	19.43	19.44			###	###	1.4
2014-Oct-22 Wed	19.5	###	19.42	19.5			###	###	1.4
2014-Oct-21 Tue	###	###	###	###	85,788	0	###	###	0.0
2014-Oct-20 Mon	###	19.49	18.75	###			###	###	0.0
2014-Oct-17 Fri	18.4	###	18.4	###	67,345	619,574	81.7	81.7	0.0
2014-Oct-16 Thu	18.46	18.46	###	18.4	3,783	###	###	###	1.3
2014-Oct-15 Wed	18.5	18.5	###	18.5	13,520	###	71.9	71.9	###
2014-Oct-14 Tue	18.25	18.5	###	###			64.9	64.9	0.0
2014-Oct-13 Mon	###	18.41	###	###	14,284	131,484	###	###	0.0
2014-Oct-10 Fri	###	###	18.2	###	21,981	200,027	###	###	0.0
2014-Oct-09 Thu	###	18.5	###	18.41			82.4	82.4	###
2014-Oct-08 Wed	###	###	16.8	18.26	31,354	263,373	28.3	28.3	1.3
2014-Oct-07 Tue	18.53	18.76	###	18.5			###	###	###
2014-Oct-06 Mon	###	###	18.5	###			###	###	0.0
2014-Oct-03 Fri	###	###	18.8	###	18,171	###	###	###	0.0
2014-Oct-02 Thu	18.84	19.26	18.7	###			###	###	0.0
2014-Oct-01 Wed	###	###	###	###			66.4	66.4	0.0
2014-Sep-30 Tue	###	###	###	###	60,441	0	###	###	0.0
2014-Sep-29 Mon	###	###	18.8	###			21.6	21.6	0.0
2014-Sep-26 Fri	###	###	###	###			30.4	30.4	0.0
2014-Sep-25 Thu	###	19.4	###	###			###	###	0.0
2014-Sep-24 Wed	19.25	19.4	###	19.29			77.2	77.2	1.4
2014-Sep-23 Tue	###	###	###	###	60,458	0	67.8	67.8	0.0
2014-Sep-22 Mon	19.87	19.87	###	19.42			22.4	22.4	1.4
2014-Sep-19 Fri	###	20.29	19.2	19.2	685,851	13,542,127	8.3	8.3	###
2014-Sep-18 Thu	###	20	19.25	20			###	###	1.4
2014-Sep-17 Wed	###	###	###	###	29,946	0	32.4	32.4	0.0
2014-Sep-16 Tue	20.29	20.29	19.85	###			30.2	30.2	0.0
2014-Sep-15 Mon	20.5	20.8	20.42	20.8	16,044	###	###	###	1.5
2014-Sep-12 Fri	20.7	20.81	20.5	20.58			###	###	1.5
2014-Sep-11 Thu	###	###	###	###	86,952	0	27.2	27.2	0.0
2014-Sep-10 Wed	21.25	21.26	20.73	###			18.0	18.0	0.0
2014-Sep-09 Tue	21.45	21.45	###	21.29	30,345	325,450	###	###	###
2014-Sep-08 Mon	21.7	21.7	###	###			20.5	20.5	0.0
2014-Sep-05 Fri	21.73	21.73	###	21.7			###	###	1.6
2014-Sep-04 Thu	###	21.7	###	21.7	16,458	###	###	###	1.6
2014-Sep-03 Wed	21.7	21.73	###	21.7			###	###	1.6
2014-Sep-02 Tue	21.7	21.73	###	21.7			65.4	65.4	1.6
2014-Sep-01 Mon	21.7	21.72	###	21.7			###	###	1.6
2014-Aug-29 Fri	21.86	22	###	###	18,775	206,525	21.9	21.9	0.0
2014-Aug-28 Thu	###	###	###	###			###	###	0.0
2014-Aug-27 Wed	21.79	###	21.79	21.8	11,081	120,727	###	###	1.6
2014-Aug-26 Tue	21.8	###	21.59	###	17,120	###	###	###	0.0
2014-Aug-25 Mon	21.4	###	21.4	21.76	12,746	136,382	###	###	1.6
2014-Aug-22 Fri	###	###	###	21.41	11,751	0	###	###	###
2014-Aug-21 Thu	21.28	###	21.25	21.29			73.5	73.5	###
2014-Aug-20 Wed	21.21	21.4	21.2	###			###	###	0.0
2014-Aug-19 Tue	21.2	21.27	21.2	21.25	17,944	381,040	68.8	68.8	1.5
2014-Aug-18 Mon	21.25	21.25	21.21	21.25	5,121	###	###	###	1.5
2014-Aug-15 Fri	###	###	21.24	21.25	23,852	###	27.5	27.5	1.5
2014-Aug-14 Thu	21.25	###	21.2	21.25			###	###	1.5
2014-Aug-13 Wed	21.5	21.5	21.21	21.25			###	###	1.5
2014-Aug-12 Tue	###	21.5	###	###	27,927	###	###	###	0.0
2014-Aug-11 Mon	###	21.22	###	###	25,076	266,056	73.1	73.1	0.0
2014-Aug-08 Fri	21	21.29	21	###			84.4	84.4	0.0
2014-Aug-07 Thu	21.2	21.7	21	21.7			###	###	1.6
2014-Aug-06 Wed	20.89	20.89	20.51	20.75	34,452	713,156	25.7	25.7	1.5
2014-Aug-05 Tue	###	21.41	21	21	26,073	552,877	###	###	1.5
2014-Aug-04 Mon	###	###	###	###			###	###	0.0
2014-Aug-01 Fri	###	###	20.55	20.71	51,855	###	17.3	17.3	###
2014-Jul-31 Thu	20.89	###	###	###			21.0	21.0	0.0
2014-Jul-30 Wed	20.55	###	20.55	###	330,728	###	###	###	0.0
2014-Jul-29 Tue	20.5	20.52	###	20.47	62,656	642,850	29.1	29.1	1.5
2014-Jul-28 Mon	20.2	20.8	20.2	###	49,383	1,012,351	76.9	76.9	0.0
2014-Jul-25 Fri	20.2	20.43	20.2	20.2	5,857	118,984	70.6	70.6	1.4
2014-Jul-24 Thu	20	20.46	20	###			86.0	86.0	0.0
2014-Jul-23 Wed	20	###	###	20			###	###	1.4
2014-Jul-22 Tue	###	###	19.85	20	20,020	###	###	###	1.4
2014-Jul-21 Mon	###	###	###	###			###	###	0.0
2014-Jul-18 Fri	20	###	###	###			25.9	25.9	0.0
2014-Jul-17 Thu	###	20.2	###	###			35.1	35.1	0.0
2014-Jul-16 Wed	###	###	20	20	30,880	###	23.1	23.1	1.4
2014-Jul-15 Tue	20.21	20.48	20	###	78,983	###	###	###	0.0
2014-Jul-14 Mon	###	20.2	###	###			###	###	0.0
2014-Jul-11 Fri	###	###	###	###			###	###	0.0
2014-Jul-10 Thu	20.84	###	20.2	###	33,372	337,057	12.2	12.2	0.0
2014-Jul-09 Wed	20.75	20.89	20.75	20.85	4,377	91,129	79.1	79.1	###
2014-Jul-08 Tue	20.8	20.8	20.7	20.75			33.2	33.2	1.5
2014-Jul-07 Mon	20.75	20.86	20.75	20.8	10,877	###	###	###	1.5
2014-Jul-04 Fri	20.23	20.85	20.23	20.75	6,571	###	85.0	85.0	1.5
2014-Jul-03 Thu	20.24	20.72	###	###	102,858	###	###	###	0.0
2014-Jul-02 Wed	20.84	20.84	20.21	20.21	28,556	###	11.4	11.4	###
2014-Jul-01 Tue	###	###	###	20.51	57,358	0	78.0	78.0	###
2014-Jun-30 Mon	###	###	20.21	###	14,673	148,270	76.3	76.3	0.0
2014-Jun-27 Fri	###	###	20.85	###			74.8	74.8	0.0
2014-Jun-26 Thu	###	21	###	20.87			###	###	###
2014-Jun-25 Wed	20.5	###	###	20.21			18.0	18.0	###
2014-Jun-24 Tue	###	20.84	20.2	20.5	2,423	###	26.7	26.7	1.5
2014-Jun-23 Mon	20.8	21	###	20.85	8,689	###	74.5	74.5	###
2014-Jun-20 Fri	20.7	###	20.55	20.8	13,347	137,140	75.6	75.6	1.5
2014-Jun-19 Thu	20.4	21	###	21			87.5	87.5	1.5
2014-Jun-18 Wed	20	###	20	###			84.5	84.5	0.0
2014-Jun-17 Tue	20.4	20.45	###	###	6,881	70,358	18.1	18.1	0.0
2014-Jun-16 Mon	20.45	20.45	20.44	20.45			###	###	###
2014-Jun-13 Fri	20.49	20.5	20.4	20.45	9,481	193,886	###	###	###
2014-Jun-12 Thu	20.7	21	20.5	###			###	###	0.0
2014-Jun-11 Wed	20.5	###	20.46	20.5	12,079	###	###	###	1.5
2014-Jun-10 Tue	20.7	###	###	20.5	8,978	0	###	###	1.5
2014-Jun-06 Fri	###	###	###	###			###	###	0.0
2014-Jun-05 Thu	20.52	20.86	###	20.86			86.4	86.4	1.5
2014-Jun-04 Wed	20.26	20.59	###	20.59			87.3	87.3	###
2014-Jun-03 Tue	###	###	19.88	20			35.9	35.9	1.4
2014-Jun-02 Mon	20.46	###	19.85	19.87			###	###	###
2014-May-30 Fri	###	###	20	20.2	23,689	###	###	###	1.4
2014-May-29 Thu	###	20.2	19.81	###	18,928	378,654	###	###	0.0
2014-May-28 Wed	###	###	19.75	19.81			21.2	21.2	###
2014-May-27 Tue	###	###	###	###			###	###	0.0
2014-May-26 Mon	###	###	###	20	36,350	0	73.2	73.2	1.4
2014-May-23 Fri	###	20.59	###	###	14,422	148,474	###	###	0.0
2014-May-22 Thu	19.4	21	19.4	###			90.7	90.7	0.0
2014-May-21 Wed	###	19.4	18.55	###			75.9	75.9	0.0
2014-May-20 Tue	###	###	18.74	###	18,452	###	###	###	0.0
2014-May-19 Mon	18.7	###	18.7	###	6,980	###	###	###	0.0
2014-May-16 Fri	###	###	###	###			###	###	0.0
2014-May-15 Thu	###	###	18.5	###			86.7	86.7	0.0
2014-May-14 Wed	###	###	18.45	###	87,689	###	70.0	70.0	0.0
2014-May-13 Tue	###	###	18.8	###			###	###	0.0
2014-May-12 Mon	###	###	###	###	48,851	0	###	###	0.0
2014-May-09 Fri	###	###	###	###	5,674	0	###	###	0.0
2014-May-08 Thu	18.85	###	18.85	###			###	###	0.0
2014-May-07 Wed	###	18.89	###	18.89	52,722	497,959	93.6	93.6	###
2014-May-06 Tue	###	###	17.84	###	79,752	711,387	###	###	0.0
2014-May-05 Mon	17.85	###	17.85	###	21,626	###	###	###	0.0
2014-May-02 Fri	17.8	###	17.71	17.8			###	###	###
2014-May-01 Thu	17.85	###	17.75	17.75	97,582	866,040	37.8	37.8	1.3
2014-Apr-30 Wed	17.85	17.89	17.8	17.8	329,178	5,874,181	30.9	30.9	###
2014-Apr-29 Tue	17.8	###	17.75	17.85			84.4	84.4	1.3
2014-Apr-28 Mon	###	###	###	17.89	55,473	0	###	###	1.3
2014-Apr-24 Thu	###	###	17.8	###	117,084	1,042,047	24.6	24.6	0.0
2014-Apr-23 Wed	###	###	###	###	85,943	0	74.1	74.1	0.0
2014-Apr-22 Tue	###	###	###	###	67,488	0	34.6	34.6	0.0
2014-Apr-17 Thu	17.8	###	17.8	###			82.4	82.4	0.0
2014-Apr-16 Wed	###	###	17.49	17.5	30,172	263,854	24.3	24.3	1.3
2014-Apr-15 Tue	17.51	###	17.45	###			77.8	77.8	0.0
2014-Apr-14 Mon	19.45	19.45	17.5	17.5	196,676	3,633,589	###	###	1.3
2014-Apr-11 Fri	22.58	22.58	22.58	22.58	0				1.6
2014-Apr-10 Thu	22.58	22.58	22.58	22.58	0				1.6
2014-Apr-09 Wed	23	23	22.2	22.58			###	###	1.6
2014-Apr-08 Tue	22.5	22.5	22.5	22.5	425	###	74.3	74.3	1.6
2014-Apr-07 Mon	22.5	22.5	22.5	22.5	0				1.6
2014-Apr-04 Fri	22.5	22.5	22.5	22.5	0				1.6
2014-Apr-03 Thu	###	###	22.5	22.5			14.1	14.1	1.6
2014-Apr-02 Wed	###	###	###	###			###	###	0.0
2014-Apr-01 Tue	###	###	###	###			###	###	0.0
2014-Mar-31 Mon	###	###	###	###	0				0.0
2014-Mar-28 Fri	23.2	###	23.2	###	2,540	###	###	###	0.0
2014-Mar-27 Thu	22.7	23.2	22.7	23.2	2,220	50,949	89.0	89.0	1.7
2014-Mar-26 Wed	22.7	22.7	22.4	22.7	4,244	###	72.3	72.3	###
2014-Mar-25 Tue	###	23	###	###			###	###	0.0
2014-Mar-24 Mon	22.7	###	22.7	###			###	###	0.0
2014-Mar-21 Fri	###	###	###	###			69.1	69.1	0.0
2014-Mar-20 Thu	22.7	22.7	22.7	22.7	55	1,248	79.9	79.9	###
2014-Mar-19 Wed	###	###	###	###			###	###	0.0
2014-Mar-18 Tue	23	23	23	23			###	###	1.6
2014-Mar-17 Mon	###	23	###	23			###	###	1.6
2014-Mar-14 Fri	###	###	###	###	1,550	0	###	###	0.0
2014-Mar-13 Thu	22.88	22.88	###	22.88			###	###	1.6
2014-Mar-12 Wed	23.44	23.44	23.43	23.44	377	###	74.0	74.0	1.7
2014-Mar-11 Tue	23.5	23.5	23.5	23.5			75.5	75.5	1.7
2014-Mar-10 Mon	24	24	24	24			73.5	73.5	1.7
2014-Mar-07 Fri	23.75	###	23.75	24			77.7	77.7	1.7
2014-Mar-06 Thu	###	###	###	###			###	###	0.0
2014-Mar-05 Wed	22.89	###	22.89	23.29			###	###	###
2014-Mar-04 Tue	22.55	###	22.55	###	2,370	26,721	69.9	69.9	0.0
2014-Mar-03 Mon	22.58	22.58	22.5	22.55	3,444	77,627	33.5	33.5	###
2014-Feb-28 Fri	22.56	22.56	22.56	22.56	0				###
2014-Feb-27 Thu	22.56	22.56	22.56	22.56			###	###	###
2014-Feb-26 Wed	22.5	22.5	22.5	22.5	420	9,450	72.8	72.8	1.6
2014-Feb-25 Tue	###	###	###	###	2,080	0	76.7	76.7	0.0
2014-Feb-24 Mon	22.8	22.8	###	###			28.1	28.1	0.0
2014-Feb-21 Fri	22.74	###	22.74	22.75			###	###	1.6
2014-Feb-20 Thu	###	22.75	###	22.75			76.6	76.6	1.6
2014-Feb-19 Wed	22.5	###	22.5	###			###	###	0.0
2014-Feb-18 Tue	22.7	22.73	22.7	22.73			77.4	77.4	###
2014-Feb-17 Mon	22.7	22.7	22	22			13.8	13.8	###
2014-Feb-14 Fri	22	22	22	22			###	###	###
2014-Feb-13 Thu	22	22	22	22			70.8	70.8	###
2014-Feb-12 Wed	22.4	22.4	21.7	21.7			###	###	1.6
2014-Feb-11 Tue	22.5	22.5	22.5	22.5	754	###	67.9	67.9	1.6
2014-Feb-10 Mon	###	###	###	###	0				0.0
2014-Feb-07 Fri	22	22.5	22	###			###	###	0.0
2014-Feb-06 Thu	###	###	###	###			###	###	0.0
2014-Feb-05 Wed	21.55	###	21.55	###			78.4	78.4	0.0
2014-Feb-04 Tue	###	###	21.55	21.55			###	###	###
2014-Feb-03 Mon	###	22.7	###	###	9,747	110,628	###	###	0.0
2014-Jan-31 Fri	21.59	21.59	21.59	21.59	0				1.5
2014-Jan-30 Thu	21.5	21.59	21.5	21.59	4,029	###	75.5	75.5	1.5
2014-Jan-29 Wed	###	###	21.5	21.5			26.6	26.6	1.5
2014-Jan-28 Tue	21.5	21.5	21.5	21.5	80	1,720	75.8	75.8	1.5
2014-Jan-24 Fri	###	###	###	###			76.3	76.3	0.0
2014-Jan-23 Thu	21	21	21	21	0				1.5
2014-Jan-22 Wed	21	21	21	21	0				1.5
2014-Jan-21 Tue	20.4	21	20.4	21	2,378	49,224	88.7	88.7	1.5
2014-Jan-20 Mon	20.4	20.4	20.4	20.4	2,356	###	###	###	1.5
2014-Jan-17 Fri	20.5	20.5	20.4	20.4	250	###	###	###	1.5
2014-Jan-16 Thu	21.59	21.59	###	###	1,049	11,323	3.7	3.7	0.0
2014-Jan-15 Wed	###	21	###	21			68.2	68.2	1.5
2014-Jan-14 Tue	21	21	21	21	0				1.5
2014-Jan-13 Mon	###	21	###	21	674	7,077	###	###	1.5
2014-Jan-10 Fri	20.4	###	20.4	###			###	###	0.0
2014-Jan-09 Thu	###	###	###	###	0				0.0
2014-Jan-08 Wed	###	###	###	###	0				0.0
2014-Jan-07 Tue	###	###	###	###	8	0	72.6	72.6	0.0
2014-Jan-06 Mon	20.85	21	20.25	20.25	984	###	###	###	###
2014-Jan-03 Fri	20.25	20.25	20.25	20.25	25	###	74.0	74.0	###
2014-Jan-02 Thu	###	###	###	###	0				0.0
2013-Dec-31 Tue	###	###	###	###			69.1	69.1	0.0
2013-Dec-30 Mon	20	20	20	20			###	###	1.4
2013-Dec-27 Fri	19.8	19.8	19.8	19.8	0				1.4
2013-Dec-24 Tue	19.8	19.85	19.8	19.8			67.7	67.7	1.4
2013-Dec-23 Mon	19.89	###	19.8	19.8	5,882	###	24.8	24.8	1.4
2013-Dec-20 Fri	19.41	###	19.4	###	4,759	###	###	###	0.0
2013-Dec-19 Thu	###	19.4	###	19.4	50	484	64.2	64.2	1.4
2013-Dec-18 Wed	19.2	19.2	19.2	19.2	1,773	34,041	77.0	77.0	###
2013-Dec-17 Tue	19.5	19.5	19.2	19.2	1,720	33,282	###	###	###
2013-Dec-16 Mon	19.25	19.8	19.25	19.53			###	###	###
2013-Dec-13 Fri	###	###	###	###	456	0	61.7	61.7	0.0
2013-Dec-12 Thu	###	###	###	###			###	###	0.0
2013-Dec-11 Wed	###	###	###	###			87.4	87.4	0.0
2013-Dec-10 Tue	###	###	###	###	7,673	0	24.6	24.6	0.0
2013-Dec-09 Mon	###	###	###	###			35.6	35.6	0.0
2013-Dec-06 Fri	###	###	###	###			###	###	0.0
2013-Dec-05 Thu	19.2	19.2	19.2	19.2			###	###	###
2013-Dec-04 Wed	19.25	19.25	19.2	19.2	6,477	124,520	28.2	28.2	###
2013-Dec-03 Tue	19.5	19.5	19.5	19.5	0				1.4
2013-Dec-02 Mon	19.5	19.5	19.5	19.5	0				1.4
2013-Nov-29 Fri	###	19.5	###	19.5			###	###	1.4
2013-Nov-28 Thu	18.85	###	18.85	###			81.6	81.6	0.0
2013-Nov-27 Wed	19.2	19.2	###	###			29.4	29.4	0.0
2013-Nov-26 Tue	###	###	###	###			74.4	74.4	0.0
2013-Nov-25 Mon	###	###	###	###	0				0.0
2013-Nov-22 Fri	###	###	###	###	2,550	0	###	###	0.0
2013-Nov-21 Thu	###	###	18.8	###	4,659	###	###	###	0.0
2013-Nov-20 Wed	###	###	###	###	3,383	0	###	###	0.0
2013-Nov-19 Tue	###	19.2	###	###	3,021	###	76.9	76.9	0.0
2013-Nov-18 Mon	19.2	19.2	###	###	6,582	63,187	###	###	0.0
2013-Nov-15 Fri	19.25	###	19.2	19.2			24.3	24.3	###
2013-Nov-14 Thu	###	###	###	###	8,781	0	79.8	79.8	0.0
2013-Nov-13 Wed	###	###	###	###	6,378	0	###	###	0.0
2013-Nov-12 Tue	###	###	###	###	5,757	0	37.0	37.0	0.0
2013-Nov-11 Mon	19.25	19.5	19.25	###			###	###	0.0
2013-Nov-08 Fri	19.5	19.5	19.5	19.5	750	14,625	70.7	70.7	1.4
2013-Nov-07 Thu	###	###	###	###			###	###	0.0
2013-Nov-06 Wed	19.45	19.5	###	###	16,186	###	###	###	0.0
2013-Nov-05 Tue	19.25	19.25	19.2	19.2	5,652	108,659	###	###	###
2013-Nov-04 Mon	19.5	19.5	19.5	19.5	450	8,775	###	###	1.4
2013-Nov-01 Fri	19.25	19.25	19.25	19.25			78.1	78.1	1.4
2013-Oct-31 Thu	###	19.25	###	19.21	28,051	###	72.6	72.6	1.4
2013-Oct-30 Wed	18.75	###	18.75	###			83.9	83.9	0.0
2013-Oct-29 Tue	18.57	18.57	18.57	18.57	328	###	75.1	75.1	###
2013-Oct-28 Mon	18.75	18.75	18.5	18.5			23.6	23.6	###
2013-Oct-25 Fri	19.5	19.5	18.8	18.8			9.0	9.0	1.3
2013-Oct-24 Thu	19.2	19.2	19.2	19.2			###	###	###
2013-Oct-23 Wed	###	###	###	###	2,145	0	###	###	0.0
2013-Oct-22 Tue	18.4	18.4	18.4	18.4	0				1.3
2013-Oct-21 Mon	18.4	18.4	18.4	18.4			###	###	1.3
2013-Oct-18 Fri	###	###	###	###	15,524	0	###	###	0.0
2013-Oct-17 Thu	18.26	18.26	18.26	18.26			67.9	67.9	1.3
2013-Oct-16 Wed	18.4	18.4	18.4	18.4			71.9	71.9	1.3
2013-Oct-15 Tue	###	###	###	###	0				0.0
2013-Oct-14 Mon	###	18.4	###	###	449	###	###	###	0.0
2013-Oct-11 Fri	###	###	###	###			###	###	0.0
2013-Oct-10 Thu	###	###	17.85	###			73.3	73.3	0.0
2013-Oct-09 Wed	17.85	17.85	17.85	17.85			###	###	1.3
2013-Oct-08 Tue	17.85	###	17.85	###			79.4	79.4	0.0
2013-Oct-07 Mon	###	###	###	###			###	###	0.0
2013-Oct-04 Fri	###	###	###	###			###	###	0.0
2013-Oct-03 Thu	17.79	17.8	17.79	17.8			69.4	69.4	###
2013-Oct-02 Wed	17.75	17.75	17.7	17.7			29.4	29.4	1.3
2013-Oct-01 Tue	17.7	###	17.7	###			83.4	83.4	0.0
2013-Sep-30 Mon	17.8	17.8	17.8	17.8			80.1	80.1	###
2013-Sep-27 Fri	###	###	###	###			###	###	0.0
2013-Sep-26 Thu	###	###	###	###			65.4	65.4	0.0
2013-Sep-25 Wed	###	###	17.55	17.55			11.7	11.7	###
2013-Sep-24 Tue	18.5	18.5	17.8	17.8			###	###	###
2013-Sep-23 Mon	17.5	###	17.5	###	6,189	54,153	95.5	95.5	0.0
2013-Sep-20 Fri	###	###	###	###	872	0	###	###	0.0
2013-Sep-19 Thu	###	###	###	###	6,771	0	75.4	75.4	0.0
2013-Sep-18 Wed	16.51	16.51	16.51	16.51			###	###	###
2013-Sep-17 Tue	16.5	16.5	16.5	16.5			72.6	72.6	1.2
2013-Sep-16 Mon	16.4	16.4	16.4	16.4	0				###
2013-Sep-13 Fri	16.4	16.4	16.4	16.4	0				###
2013-Sep-12 Thu	16.5	16.5	16.4	16.4	5,358	###	26.8	26.8	###
2013-Sep-11 Wed	16.8	###	16.8	###	43,350	364,140	###	###	0.0
2013-Sep-10 Tue	###	###	###	###	250	0	###	###	0.0
2013-Sep-09 Mon	16.75	###	16.55	16.55	9,272	76,725	###	###	1.2
2013-Sep-06 Fri	16.5	16.74	16.22	16.5			70.6	70.6	1.2
2013-Sep-05 Thu	###	###	###	16.5	15,750	0	###	###	1.2
2013-Sep-04 Wed	###	16.4	###	16.4			###	###	###
2013-Sep-03 Tue	15.4	15.5	15.4	15.5	1,750	###	###	###	1.1
2013-Sep-02 Mon	15.2	15.2	15.2	15.2	4,657	70,786	###	###	1.1
2013-Aug-30 Fri	###	15.2	###	15.2			61.1	61.1	1.1
2013-Aug-29 Thu	###	###	###	###			###	###	0.0
2013-Aug-28 Wed	###	###	###	###	0				0.0
2013-Aug-27 Tue	###	###	###	###			###	###	0.0
2013-Aug-26 Mon	15.2	15.2	###	###			###	###	0.0
2013-Aug-23 Fri	15.2	15.2	15.2	15.2			63.9	63.9	1.1
2013-Aug-22 Thu	15.2	15.2	15.2	15.2			###	###	1.1
2013-Aug-21 Wed	15.2	15.2	###	15.2	2,150	16,340	###	###	1.1
2013-Aug-20 Tue	###	###	15.2	15.2	2,970	22,572	###	###	1.1
2013-Aug-19 Mon	15.2	15.45	15.2	15.45			###	###	###
2013-Aug-16 Fri	###	15.2	###	15.2			73.4	73.4	1.1
2013-Aug-15 Thu	###	15.2	###	###			###	###	0.0
2013-Aug-14 Wed	###	15.2	###	###	8,577	65,185	###	###	0.0
2013-Aug-13 Tue	###	###	###	###			###	###	0.0
2013-Aug-12 Mon	###	15.2	###	15.2			###	###	1.1
2013-Aug-09 Fri	15.2	15.2	15.2	15.2			70.8	70.8	1.1
2013-Aug-08 Thu	15.4	15.4	15.4	15.4	0				###
2013-Aug-07 Wed	15.4	15.4	15.4	15.4	0				###
2013-Aug-06 Tue	###	15.4	###	15.4			###	###	###
2013-Aug-05 Mon	###	###	###	###			###	###	0.0
2013-Aug-02 Fri	###	###	###	###			###	###	0.0
2013-Aug-01 Thu	###	###	###	###			73.5	73.5	0.0
2013-Jul-31 Wed	14.8	###	14.8	###	770	###	74.5	74.5	0.0
2013-Jul-30 Tue	14.72	14.72	14.72	14.72			70.8	70.8	###
2013-Jul-29 Mon	14.75	14.75	14.72	14.72	583	###	###	###	###
2013-Jul-26 Fri	14.7	14.75	14.7	14.72			72.5	72.5	###
2013-Jul-25 Thu	###	###	###	###	1,128	0	33.5	33.5	0.0
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	###	###	###			###	###	0.0
2013-Jul-22 Mon	###	###	###	###	0				0.0
2013-Jul-19 Fri	###	###	###	###			###	###	0.0
2013-Jul-18 Thu	###	###	###	###	957	0	73.4	73.4	0.0
2013-Jul-17 Wed	###	###	###	###	81	0	###	###	0.0
2013-Jul-16 Tue	15.5	15.5	15.5	15.5			76.6	76.6	1.1
2013-Jul-15 Mon	###	###	###	###	85	0	72.9	72.9	0.0
2013-Jul-12 Fri	14.53	14.53	14.53	14.53	0				1.0
2013-Jul-11 Thu	###	###	14.53	14.53			###	###	1.0
2013-Jul-10 Wed	###	###	14.25	###			75.2	75.2	0.0
2013-Jul-09 Tue	14.89	###	14.89	###	1,482	###	71.0	71.0	0.0
2013-Jul-08 Mon	###	###	###	###	1,650	0	71.9	71.9	0.0
2013-Jul-05 Fri	###	###	###	###			###	###	0.0
2013-Jul-04 Thu	###	###	###	###	0				0.0
2013-Jul-03 Wed	###	###	###	###			###	###	0.0
2013-Jul-02 Tue	###	###	###	###	442	0	###	###	0.0
2013-Jul-01 Mon	###	###	###	###			###	###	0.0
2013-Jun-28 Fri	###	###	###	###			27.6	27.6	0.0
2013-Jun-27 Thu	14.73	###	14.73	###	1,427	###	77.1	77.1	0.0
2013-Jun-26 Wed	14.7	14.7	###	14.7	789	###	###	###	###
2013-Jun-25 Tue	###	###	###	###			###	###	0.0
2013-Jun-24 Mon	15.25	15.25	###	###	2,574	19,626	###	###	0.0
2013-Jun-21 Fri	###	###	15.25	15.25	4,982	37,987	###	###	###
2013-Jun-20 Thu	15.5	15.5	###	###			32.7	32.7	0.0
2013-Jun-19 Wed	###	###	###	###	3,128	0	###	###	0.0
2013-Jun-18 Tue	###	###	###	###	0				0.0
2013-Jun-17 Mon	###	###	###	###			###	###	0.0
2013-Jun-14 Fri	###	###	###	###			###	###	0.0
2013-Jun-13 Thu	15.5	15.5	15.5	15.5	0				1.1
2013-Jun-12 Wed	15.5	###	15.5	15.5	6,985	###	73.8	73.8	1.1
2013-Jun-11 Tue	15.4	15.4	15.4	15.4			72.5	72.5	###
2013-Jun-07 Fri	15.4	15.4	15.4	15.4			72.1	72.1	###
2013-Jun-06 Thu	15.5	15.5	###	15.4			###	###	###
2013-Jun-05 Wed	15.47	###	15.47	15.48			###	###	1.1
2013-Jun-04 Tue	15.5	15.5	15.4	15.5			67.3	67.3	1.1
2013-Jun-03 Mon	15.7	15.7	15.5	15.5			###	###	1.1
2013-May-31 Fri	###	###	###	###			###	###	0.0
2013-May-30 Thu	###	###	###	###			78.1	78.1	0.0
2013-May-29 Wed	###	###	###	###	0				0.0
2013-May-28 Tue	###	###	###	###	0				0.0
2013-May-27 Mon	###	###	###	###	1,752	0	34.6	34.6	0.0
2013-May-24 Fri	###	###	###	###	1,050	0	###	###	0.0
2013-May-23 Thu	16.25	16.26	###	###	3,555	###	33.3	33.3	0.0
2013-May-22 Wed	16.82	16.82	16.82	16.82	0				###
2013-May-21 Tue	16.82	16.82	16.82	16.82	0				###
2013-May-20 Mon	16.8	16.82	###	16.82			###	###	###
2013-May-17 Fri	16.55	16.55	16.5	16.5			31.7	31.7	1.2
2013-May-16 Thu	###	###	###	###			80.5	80.5	0.0
2013-May-15 Wed	###	###	###	###			77.2	77.2	0.0
2013-May-14 Tue	###	17.7	###	17.7	1,371	###	91.6	91.6	1.3
2013-May-13 Mon	###	###	###	###	75	0	###	###	0.0
2013-May-10 Fri	16.7	16.7	16.7	16.7			###	###	1.2
2013-May-09 Thu	16.7	16.7	16.7	16.7			###	###	1.2
2013-May-08 Wed	16.25	16.4	16.2	16.4	9,057	147,629	71.5	71.5	###
2013-May-07 Tue	###	###	16.4	16.4	10,725	87,944	###	###	###
2013-May-06 Mon	17.85	###	17.8	17.85	3,050	27,145	72.6	72.6	1.3
2013-May-03 Fri	17.5	###	17.5	###			78.8	78.8	0.0
2013-May-02 Thu	17.85	17.85	###	###			###	###	0.0
2013-May-01 Wed	###	###	###	###			75.7	75.7	0.0
2013-Apr-30 Tue	17.8	###	17.8	###			76.6	76.6	0.0
2013-Apr-29 Mon	17.7	###	###	###			28.6	28.6	0.0
2013-Apr-26 Fri	###	###	17.81	###			69.1	69.1	0.0
2013-Apr-24 Wed	17.5	###	17.5	###			###	###	0.0
2013-Apr-23 Tue	###	17.5	###	17.5			90.0	90.0	1.3
2013-Apr-22 Mon	###	###	###	###	2	0	70.4	70.4	0.0
2013-Apr-19 Fri	16.84	16.84	16.84	16.84	2,571	###	###	###	1.2
2013-Apr-18 Thu	###	###	###	###	0				0.0
2013-Apr-17 Wed	###	###	16.83	###	5,587	###	###	###	0.0
2013-Apr-16 Tue	###	###	###	###			31.8	31.8	0.0
2013-Apr-15 Mon	###	###	###	###			82.2	82.2	0.0
2013-Apr-12 Fri	17.5	17.5	17.5	17.5	0				1.3
2013-Apr-11 Thu	17.7	17.75	17.4	17.5			22.2	22.2	1.3
2013-Apr-10 Wed	###	###	###	###	0				0.0
2013-Apr-09 Tue	###	###	###	###			27.7	27.7	0.0
2013-Apr-08 Mon	###	###	###	###	580	0	###	###	0.0
2013-Apr-05 Fri	17.85	###	17.75	###			###	###	0.0
2013-Apr-04 Thu	###	###	###	###			81.6	81.6	0.0
2013-Apr-03 Wed	###	###	###	###	11,071	0	80.3	80.3	0.0
2013-Apr-02 Tue	17.7	###	17.7	###	1,689	14,947	###	###	0.0
2013-Mar-28 Thu	###	###	###	###			71.8	71.8	0.0
2013-Mar-27 Wed	###	###	###	###			28.8	28.8	0.0
2013-Mar-26 Tue	17.71	###	17.71	###	4,154	36,783	###	###	0.0
2013-Mar-25 Mon	17.55	17.55	17.55	17.55			71.8	71.8	###
2013-Mar-22 Fri	17.5	17.5	17.5	17.5	550	9,625	###	###	1.3
2013-Mar-21 Thu	###	###	###	###	3,885	0	36.1	36.1	0.0
2013-Mar-20 Wed	###	17.5	17.24	17.5			82.6	82.6	1.3
2013-Mar-19 Tue	###	17.7	###	17.7	850	7,522	76.6	76.6	1.3
2013-Mar-18 Mon	###	17.5	###	17.5			84.3	84.3	1.3
2013-Mar-15 Fri	###	###	###	###			###	###	0.0
2013-Mar-14 Thu	17.7	17.7	17.7	17.7			###	###	1.3
2013-Mar-13 Wed	17.5	17.5	###	###			14.2	14.2	0.0
2013-Mar-12 Tue	17.55	###	17.5	17.55			78.7	78.7	###
2013-Mar-11 Mon	17.5	17.5	17.45	17.5	11,546	###	###	###	1.3
2013-Mar-08 Fri	17.5	17.5	###	17.5			###	###	1.3
2013-Mar-07 Thu	###	###	###	###	1,725	0	74.3	74.3	0.0
2013-Mar-06 Wed	17.55	17.55	17.2	17.2	6,029	104,753	17.4	17.4	1.2
2013-Mar-05 Tue	17.7	17.7	17.5	17.5			24.3	24.3	1.3
2013-Mar-04 Mon	17.45	17.71	17.45	17.7			88.4	88.4	1.3
2013-Mar-01 Fri	###	###	###	###			84.8	84.8	0.0
2013-Feb-28 Thu	###	###	###	###	0				0.0
2013-Feb-27 Wed	17.2	17.2	###	###	1,650	###	###	###	0.0
2013-Feb-26 Tue	17.4	17.5	17.25	17.4			70.8	70.8	1.2
2013-Feb-25 Mon	18.4	18.4	17.5	17.5	10,585	###	6.6	6.6	1.3
2013-Feb-22 Fri	16.8	18.4	16.8	18.4			96.8	96.8	1.3
2013-Feb-21 Thu	16.45	16.8	16.45	16.8			91.6	91.6	1.2
2013-Feb-20 Wed	###	16.45	###	###			###	###	0.0
2013-Feb-19 Tue	###	###	###	###			###	###	0.0
2013-Feb-18 Mon	15.7	###	15.7	###			83.7	83.7	0.0
2013-Feb-15 Fri	15.7	15.7	15.7	15.7			###	###	###
2013-Feb-14 Thu	15.7	15.7	15.7	15.7			###	###	###
2013-Feb-13 Wed	###	15.7	###	###			###	###	0.0
2013-Feb-12 Tue	###	###	15.5	###	3,628	###	###	###	0.0
2013-Feb-11 Mon	15.58	15.58	15.58	15.58	0				1.1
2013-Feb-08 Fri	15.58	15.58	15.58	15.58	0				1.1
2013-Feb-07 Thu	15.58	15.58	15.5	15.58	1,757	###	###	###	1.1
2013-Feb-06 Wed	15.7	15.73	###	15.58	7,626	59,978	###	###	1.1
2013-Feb-05 Tue	15.7	15.7	###	###	8,848	69,456	29.1	29.1	0.0
2013-Feb-04 Mon	15.75	15.75	15.7	15.7			###	###	###
2013-Feb-01 Fri	15.79	15.79	15.79	15.79	340	###	64.8	64.8	1.1
2013-Jan-31 Thu	15.79	15.79	15.7	15.73			###	###	###
2013-Jan-30 Wed	15.46	15.79	15.46	15.79			###	###	1.1
2013-Jan-29 Tue	###	###	###	###	1,359	0	70.9	70.9	0.0
2013-Jan-25 Fri	###	15.42	###	###	2,276	17,547	67.7	67.7	0.0
2013-Jan-24 Thu	15.42	15.42	15.21	15.42	989	15,146	69.1	69.1	###
2013-Jan-23 Wed	15.4	15.42	15.4	15.42			###	###	###
2013-Jan-22 Tue	15.4	15.4	15.4	15.4			78.3	78.3	###
2013-Jan-21 Mon	###	###	###	###			###	###	0.0
2013-Jan-18 Fri	15.25	###	15.25	###			###	###	0.0
2013-Jan-17 Thu	###	###	###	###			###	###	0.0
2013-Jan-16 Wed	###	###	###	###			###	###	0.0
2013-Jan-15 Tue	###	###	###	###	0				0.0
2013-Jan-14 Mon	###	###	###	###			71.3	71.3	0.0
2013-Jan-11 Fri	###	###	###	###	3,159	0	30.9	30.9	0.0
2013-Jan-10 Thu	###	###	###	###			27.3	27.3	0.0
2013-Jan-09 Wed	###	###	###	###			###	###	0.0
2013-Jan-08 Tue	###	###	###	###	584	0	###	###	0.0
2013-Jan-07 Mon	###	###	###	###			###	###	0.0
2013-Jan-04 Fri	###	###	###	###	0				0.0
2013-Jan-03 Thu	###	###	###	###	5,149	0	###	###	0.0
2013-Jan-02 Wed	14.75	14.75	14.75	14.75	0				###
2012-Dec-31 Mon	14.75	14.75	14.75	14.75	0				###
2012-Dec-28 Fri	14.75	14.75	14.75	14.75	150	###	###	###	###
2012-Dec-27 Thu	###	###	###	###			###	###	0.0
2012-Dec-24 Mon	###	###	###	###	0				0.0
2012-Dec-21 Fri	###	###	###	###	4,757	0	###	###	0.0
2012-Dec-20 Thu	14.2	###	14.2	14.51			###	###	###
2012-Dec-19 Wed	14.5	14.5	###	###			21.9	21.9	0.0
2012-Dec-18 Tue	###	###	###	###	0				0.0
2012-Dec-17 Mon	###	###	###	###	5,176	0	###	###	0.0
2012-Dec-14 Fri	###	###	###	###	0				0.0
2012-Dec-13 Thu	14.4	14.4	###	###	1,050	###	###	###	0.0
2012-Dec-12 Wed	###	###	###	###	0				0.0
2012-Dec-11 Tue	###	###	###	###			###	###	0.0
2012-Dec-10 Mon	###	###	###	###	1,680	0	###	###	0.0
2012-Dec-07 Fri	###	###	###	###			###	###	0.0
2012-Dec-06 Thu	14.5	14.5	14.4	14.4			28.0	28.0	1.0
2012-Dec-05 Wed	###	14.5	###	14.5			88.9	88.9	1.0
2012-Dec-04 Tue	###	###	###	###	240	0	###	###	0.0
2012-Dec-03 Mon	###	###	###	###			###	###	0.0
2012-Nov-30 Fri	###	###	###	###			65.5	65.5	0.0
2012-Nov-29 Thu	###	###	###	###	0				0.0
2012-Nov-28 Wed	###	###	###	###			###	###	0.0
2012-Nov-27 Tue	13.8	###	13.8	###	175	###	74.9	74.9	0.0
2012-Nov-26 Mon	13.78	13.78	13.78	13.78			74.2	74.2	1.0
2012-Nov-23 Fri	13.7	13.7	###	###	1,277	8,747	###	###	0.0
2012-Nov-22 Thu	13.88	###	13.88	13.89			###	###	1.0
2012-Nov-21 Wed	###	###	###	###	0				0.0
2012-Nov-20 Tue	###	###	###	###			###	###	0.0
2012-Nov-19 Mon	###	###	###	###			13.7	13.7	0.0
2012-Nov-16 Fri	###	###	###	###	0				0.0
2012-Nov-15 Thu	###	###	###	###			32.4	32.4	0.0
2012-Nov-14 Wed	###	###	###	###	380	0	30.1	30.1	0.0
2012-Nov-13 Tue	###	###	###	###			###	###	0.0
2012-Nov-12 Mon	###	###	###	###			72.9	72.9	0.0
2012-Nov-09 Fri	14.2	###	14.2	###			###	###	0.0
2012-Nov-08 Thu	14.2	14.2	14.2	14.2	0				1.0
2012-Nov-07 Wed	###	14.2	###	14.2	2,970	21,087	###	###	1.0
2012-Nov-06 Tue	###	###	###	###	0				0.0
2012-Nov-05 Mon	14.2	14.2	###	###			###	###	0.0
2012-Nov-02 Fri	###	###	###	###	0				0.0
2012-Nov-01 Thu	###	###	###	###			###	###	0.0
2012-Oct-31 Wed	###	###	###	###	284	0	66.8	66.8	0.0
2012-Oct-30 Tue	14.45	14.45	###	###			###	###	0.0
2012-Oct-29 Mon	14.5	14.5	14.5	14.5	0				1.0
2012-Oct-26 Fri	###	14.5	###	14.5	350	###	91.4	91.4	1.0
2012-Oct-25 Thu	###	###	###	###	6,870	0	###	###	0.0
2012-Oct-24 Wed	###	###	###	###			###	###	0.0
2012-Oct-23 Tue	###	###	###	###			###	###	0.0
2012-Oct-22 Mon	###	###	###	###	1,770	0	###	###	0.0
2012-Oct-19 Fri	###	###	###	###	0				0.0
2012-Oct-18 Thu	###	###	###	###			32.0	32.0	0.0
2012-Oct-17 Wed	13.4	###	13.4	###			###	###	0.0
2012-Oct-16 Tue	###	###	###	###	0				0.0
2012-Oct-15 Mon	###	###	###	###	1,754	0	73.6	73.6	0.0
2012-Oct-12 Fri	###	###	###	###	556	0	67.4	67.4	0.0
2012-Oct-11 Thu	###	###	###	###	0				0.0
2012-Oct-10 Wed	13.25	13.25	###	###	16,621	###	###	###	0.0
2012-Oct-09 Tue	###	###	###	###	0				0.0
2012-Oct-08 Mon	###	###	###	###	0				0.0
2012-Oct-05 Fri	###	###	###	###			61.8	61.8	0.0
2012-Oct-04 Thu	###	###	###	###	0				0.0
2012-Oct-03 Wed	###	###	###	###	0				0.0
2012-Oct-02 Tue	###	###	###	###	0				0.0
2012-Oct-01 Mon	###	###	###	###			###	###	0.0
2012-Sep-28 Fri	13.2	13.2	13.2	13.2			66.2	66.2	0.9
2012-Sep-27 Thu	12.8	###	12.8	###	1,750	###	81.1	81.1	0.0
2012-Sep-26 Wed	###	###	###	###	0				0.0
2012-Sep-25 Tue	###	###	###	###			74.5	74.5	0.0
2012-Sep-24 Mon	###	###	12.5	###			###	###	0.0
2012-Sep-21 Fri	12.85	12.85	12.85	12.85	952	###	70.1	70.1	0.9
2012-Sep-20 Thu	12.75	12.75	12.75	12.75	41	522	72.0	72.0	###
2012-Sep-19 Wed	12.75	12.75	12.75	12.75			65.8	65.8	###
2012-Sep-18 Tue	12.75	12.75	12.75	12.75			69.2	69.2	###
2012-Sep-17 Mon	12.7	12.79	12.7	12.79			78.3	78.3	###
2012-Sep-14 Fri	###	###	###	###	750	0	64.8	64.8	0.0
2012-Sep-13 Thu	12.75	12.75	12.75	12.75			73.5	73.5	###
2012-Sep-12 Wed	12.8	12.8	###	###			16.4	16.4	0.0
2012-Sep-11 Tue	13.2	13.2	13.2	13.2	0				0.9
2012-Sep-10 Mon	###	13.2	###	13.2			###	###	0.9
2012-Sep-07 Fri	###	###	###	###	0				0.0
2012-Sep-06 Thu	###	###	###	###			###	###	0.0
2012-Sep-05 Wed	12.8	###	12.8	12.82			80.5	80.5	0.9
2012-Sep-04 Tue	12.8	12.8	12.8	12.8			76.5	76.5	0.9
2012-Sep-03 Mon	12.25	12.25	12.25	12.25	0				0.9
2012-Aug-31 Fri	12.25	12.25	12.25	12.25	1,158	14,185	72.2	72.2	0.9
2012-Aug-30 Thu	12.25	12.25	12.25	12.25	425	###	###	###	0.9
2012-Aug-29 Wed	###	###	12.25	12.25	5,150	31,543	29.4	29.4	0.9
2012-Aug-28 Tue	12.25	12.25	12.25	12.25	0				0.9
2012-Aug-27 Mon	###	###	12.25	12.25			29.7	29.7	0.9
2012-Aug-24 Fri	###	###	###	###	0				0.0
2012-Aug-23 Thu	###	###	###	###	0				0.0
2012-Aug-22 Wed	###	###	###	###	0				0.0
2012-Aug-21 Tue	###	###	###	###	0				0.0
2012-Aug-20 Mon	12.5	12.5	12.25	###			###	###	0.0
2012-Aug-17 Fri	12.4	12.4	12.4	12.4	0				0.9
2012-Aug-16 Thu	12.4	12.4	12.4	12.4	0				0.9
2012-Aug-15 Wed	12.4	12.4	12.4	12.4	1,273	15,785	###	###	0.9
2012-Aug-14 Tue	12.5	12.5	12.4	12.4	550	6,847	24.9	24.9	0.9
2012-Aug-13 Mon	12.5	12.5	12.5	12.5	1,957	###	73.8	73.8	0.9
2012-Aug-10 Fri	###	12.4	###	12.4			72.5	72.5	0.9
2012-Aug-09 Thu	###	###	###	###	0				0.0
2012-Aug-08 Wed	###	###	###	###	0				0.0
2012-Aug-07 Tue	12.25	###	12.25	###	1,570	###	###	###	0.0
2012-Aug-06 Mon	12.25	12.25	12.25	12.25			76.3	76.3	0.9
2012-Aug-03 Fri	12.25	12.25	12.25	12.25	0				0.9
2012-Aug-02 Thu	###	12.25	###	12.25	1,750	###	77.7	77.7	0.9
2012-Aug-01 Wed	###	###	###	###			75.4	75.4	0.0
2012-Jul-30 Mon	###	###	###	###			79.6	79.6	0.0
2012-Jul-27 Fri	###	###	###	###			67.4	67.4	0.0
2012-Jul-26 Thu	11.8	11.8	11.8	11.8	0				0.8
2012-Jul-25 Wed	###	11.8	###	11.8	3,123	18,425	###	###	0.8
2012-Jul-24 Tue	###	###	###	###	24	0	75.6	75.6	0.0
2012-Jul-23 Mon	11.7	11.7	11.7	11.7	1,050	12,285	###	###	0.8
2012-Jul-20 Fri	11.4	11.4	11.4	11.4	0				0.8
2012-Jul-19 Thu	11.4	11.4	11.4	11.4	0				0.8
2012-Jul-18 Wed	11.55	11.55	11.4	11.4			24.6	24.6	0.8
2012-Jul-17 Tue	11.55	11.55	11.55	11.55	2,345	27,084	###	###	0.8
2012-Jul-16 Mon	###	###	11.4	11.4	1,175	###	###	###	0.8
2012-Jul-13 Fri	11.75	11.75	11.74	11.75	1,750	20,553	68.0	68.0	###
2012-Jul-12 Thu	11.41	11.41	11.41	11.41			78.1	78.1	###
2012-Jul-11 Wed	###	###	###	###	0				0.0
2012-Jul-10 Tue	###	###	###	###	0				0.0
2012-Jul-09 Mon	###	###	###	###	0				0.0
2012-Jul-06 Fri	###	###	###	###	0				0.0
2012-Jul-05 Thu	11.21	11.21	###	###	4,344	24,348	27.6	27.6	0.0
2012-Jul-04 Wed	11.29	11.29	11.29	11.29	450	5,080	60.5	60.5	###
2012-Jul-03 Tue	###	###	###	###			73.5	73.5	0.0
2012-Jul-02 Mon	###	###	###	###	120	0	17.8	17.8	0.0
2012-Jun-29 Fri	###	11.2	###	###	5,277	29,551	16.9	16.9	0.0
2012-Jun-28 Thu	11.55	11.55	###	###	4,050	23,388	###	###	0.0
2012-Jun-27 Wed	11.7	11.75	11.7	11.75			###	###	###
2012-Jun-26 Tue	11.75	11.75	11.7	11.7			32.8	32.8	0.8
2012-Jun-25 Mon	11.56	11.7	11.56	11.7			87.9	87.9	0.8
2012-Jun-22 Fri	11.5	11.55	11.49	11.55			###	###	0.8
2012-Jun-21 Thu	###	###	11.81	11.81	1,623	9,583	###	###	###
2012-Jun-20 Wed	###	###	###	###	1,077	0	76.4	76.4	0.0
2012-Jun-19 Tue	###	###	###	###			27.8	27.8	0.0
2012-Jun-18 Mon	###	###	###	###			###	###	0.0
2012-Jun-15 Fri	###	###	###	###	2,888	0	###	###	0.0
2012-Jun-14 Thu	###	###	###	###			###	###	0.0
2012-Jun-13 Wed	###	###	###	###			###	###	0.0
2012-Jun-12 Tue	###	###	###	###	1,549	0	75.9	75.9	0.0
2012-Jun-08 Fri	12.24	12.24	12.24	12.24	2,571	###	###	###	0.9
2012-Jun-07 Thu	###	###	12.24	12.24	7,088	43,378	30.1	30.1	0.9
2012-Jun-06 Wed	###	12.25	###	12.25			###	###	0.9
2012-Jun-05 Tue	12.2	12.2	###	###	1,624	###	26.8	26.8	0.0
2012-Jun-04 Mon	12.45	12.45	12.25	12.25			###	###	0.9
2012-Jun-01 Fri	12.25	12.5	12.25	12.5			89.3	89.3	0.9
2012-May-31 Thu	12.25	12.25	###	12.25	1,850	###	63.0	63.0	0.9
2012-May-30 Wed	12.5	12.5	12.2	12.2			###	###	###
2012-May-29 Tue	12.55	12.55	12.5	12.5			###	###	0.9
2012-May-28 Mon	###	###	12.55	###			###	###	0.0
2012-May-25 Fri	12.55	12.55	12.55	12.55	370	4,643	74.8	74.8	###
2012-May-24 Thu	12.55	12.55	12.55	12.55			76.8	76.8	###
2012-May-23 Wed	12.5	12.5	12.5	12.5	1,882	23,525	###	###	0.9
2012-May-22 Tue	12.5	12.5	12.5	12.5	1,022	12,775	###	###	0.9
2012-May-21 Mon	12.5	12.51	12.5	12.5	1,240	###	###	###	0.9
2012-May-18 Fri	###	###	12.5	12.5	3,625	22,656	38.3	38.3	0.9
2012-May-17 Thu	12.5	12.5	12.5	12.5			###	###	0.9
2012-May-16 Wed	###	###	12.5	12.5			###	###	0.9
2012-May-15 Tue	###	###	12.8	12.8	1,152	7,372	###	###	0.9
2012-May-14 Mon	###	###	###	###	775	0	###	###	0.0
2012-May-11 Fri	###	###	###	###	0				0.0
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	###	###	12.75	12.8			38.3	38.3	0.9
2012-May-08 Tue	12.82	12.82	12.8	12.8			###	###	0.9
2012-May-07 Mon	12.82	###	12.82	###	3,571	###	###	###	0.0
2012-May-04 Fri	12.8	12.8	12.8	12.8	0				0.9
2012-May-03 Thu	12.8	12.8	12.8	12.8	42	###	###	###	0.9
2012-May-02 Wed	12.8	12.8	12.8	12.8			71.2	71.2	0.9
2012-May-01 Tue	###	12.8	###	12.8	2,547	###	83.1	83.1	0.9
2012-Apr-30 Mon	12.8	12.8	12.8	12.8	53	678	###	###	0.9
2012-Apr-27 Fri	12.8	12.8	12.8	12.8	0				0.9
2012-Apr-26 Thu	12.8	12.8	12.77	12.8			###	###	0.9
2012-Apr-24 Tue	12.75	12.8	12.75	12.75	4,973	###	###	###	###
2012-Apr-23 Mon	12.74	12.74	12.74	12.74			###	###	###
2012-Apr-20 Fri	###	###	###	###			###	###	0.0
2012-Apr-19 Thu	###	###	###	###			###	###	0.0
2012-Apr-18 Wed	12.59	12.59	12.59	12.59			###	###	###
2012-Apr-17 Tue	12.59	12.59	12.59	12.59	0				###
2012-Apr-16 Mon	12.59	12.59	12.59	12.59	0				###
2012-Apr-13 Fri	12.59	12.59	12.59	12.59	1,079	13,584	###	###	###
2012-Apr-12 Thu	###	###	###	###	0				0.0
2012-Apr-11 Wed	###	###	###	###			###	###	0.0
2012-Apr-10 Tue	###	###	###	###	0				0.0
2012-Apr-05 Thu	###	###	###	###			###	###	0.0
2012-Apr-04 Wed	12.59	12.59	12.4	12.4	1,171	###	21.5	21.5	0.9
2012-Apr-03 Tue	12.5	12.5	12.5	12.5	772	9,650	72.1	72.1	0.9
2012-Apr-02 Mon	12.5	12.5	###	###			28.6	28.6	0.0
2012-Mar-30 Fri	12.4	12.4	12.4	12.4	0				0.9
2012-Mar-29 Thu	12.4	12.4	12.4	12.4			###	###	0.9
2012-Mar-28 Wed	###	###	###	###	0				0.0
2012-Mar-27 Tue	###	###	###	###	0				0.0
2012-Mar-26 Mon	###	###	###	###	0				0.0
2012-Mar-23 Fri	12.5	12.5	###	###			9.7	9.7	0.0
2012-Mar-22 Thu	###	###	###	###			###	###	0.0
2012-Mar-21 Wed	###	###	###	###			69.1	69.1	0.0
2012-Mar-20 Tue	###	###	###	###			###	###	0.0
2012-Mar-19 Mon	###	###	###	###	2,251	0	###	###	0.0
2012-Mar-16 Fri	###	###	###	###	650	0	###	###	0.0
2012-Mar-15 Thu	12.5	12.5	12.5	12.5	0				0.9
2012-Mar-14 Wed	12.5	12.55	12.5	12.5			67.8	67.8	0.9
2012-Mar-13 Tue	###	###	###	###	743	0	2.6	2.6	0.0
2012-Mar-12 Mon	13.51	13.51	13.45	13.45	12,878	###	29.0	29.0	###
2012-Mar-09 Fri	13.5	13.5	13.5	13.5			###	###	1.0
2012-Mar-08 Thu	13.5	13.5	13.5	13.5			68.5	68.5	1.0
2012-Mar-07 Wed	13.7	13.7	13.7	13.7	0				1.0
2012-Mar-06 Tue	13.7	13.7	13.7	13.7			###	###	1.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	13.78	13.78	13.78	13.78			70.5	70.5	1.0
2012-Mar-01 Thu	13.7	13.7	13.7	13.7			###	###	1.0
2012-Feb-29 Wed	13.4	13.4	13.4	13.4	0				1.0
2012-Feb-28 Tue	13.41	13.41	13.4	13.4			32.3	32.3	1.0
2012-Feb-27 Mon	13.4	13.4	###	###			34.6	34.6	0.0
2012-Feb-24 Fri	###	###	###	###			###	###	0.0
2012-Feb-23 Thu	13.4	13.4	13.4	13.4	0				1.0
2012-Feb-22 Wed	###	13.4	###	13.4			###	###	1.0
2012-Feb-21 Tue	13.4	13.4	13.4	13.4			64.8	64.8	1.0
2012-Feb-20 Mon	13.5	13.5	###	13.4	1,380	###	22.7	22.7	1.0
2012-Feb-17 Fri	###	###	###	###	0				0.0
2012-Feb-16 Thu	###	###	###	###	0				0.0
2012-Feb-15 Wed	###	###	###	###	0				0.0
2012-Feb-14 Tue	###	###	###	###	9,042	0	###	###	0.0
2012-Feb-13 Mon	13.22	13.22	13.22	13.22	0				0.9
2012-Feb-10 Fri	13.53	13.53	13.22	13.22	3,070	###	15.0	15.0	0.9
2012-Feb-09 Thu	13.53	13.53	13.53	13.53			70.6	70.6	###
2012-Feb-08 Wed	13.78	13.78	13.78	13.78			65.3	65.3	1.0
2012-Feb-07 Tue	13.78	13.78	13.78	13.78	1,182	16,287	###	###	1.0
2012-Feb-06 Mon	13.85	13.85	13.79	13.79			28.1	28.1	1.0
2012-Feb-03 Fri	13.8	13.8	###	###			17.9	17.9	0.0
2012-Feb-02 Thu	13.85	13.85	13.85	13.85			69.2	69.2	###
2012-Feb-01 Wed	13.85	13.85	13.85	13.85	0				###
2012-Jan-31 Tue	13.85	13.85	13.85	13.85	2,878	###	71.8	71.8	###
2012-Jan-30 Mon	13.85	13.85	13.85	13.85	1,148	###	###	###	###
2012-Jan-27 Fri	13.85	13.85	13.85	13.85			66.5	66.5	###
2012-Jan-25 Wed	13.53	13.53	13.53	13.53	0				###
2012-Jan-24 Tue	13.79	13.85	13.53	13.53			19.3	19.3	###
2012-Jan-23 Mon	13.79	13.79	13.79	13.79	0				1.0
2012-Jan-20 Fri	13.79	13.79	13.79	13.79	4,246	58,552	70.2	70.2	1.0
2012-Jan-19 Thu	###	###	13.48	13.49	1,175	###	30.4	30.4	###
2012-Jan-18 Wed	13.79	13.79	13.79	13.79	0				1.0
2012-Jan-17 Tue	13.79	13.79	13.79	13.79	80	###	###	###	1.0
2012-Jan-16 Mon	13.79	13.79	13.79	13.79			76.2	76.2	1.0
2012-Jan-13 Fri	13.7	13.7	13.7	13.7	0				1.0
2012-Jan-12 Thu	13.85	13.85	13.7	13.7			###	###	1.0
2012-Jan-11 Wed	###	###	###	###	0				0.0
2012-Jan-10 Tue	###	###	###	###			66.5	66.5	0.0
2012-Jan-09 Mon	13.45	###	13.45	###	2,529	###	###	###	0.0
2012-Jan-06 Fri	13.45	13.45	13.45	13.45			###	###	###
2012-Jan-05 Thu	###	13.45	###	13.45	771	5,184	###	###	###
2012-Jan-04 Wed	13.4	13.4	13.4	13.4			###	###	1.0
2012-Jan-03 Tue	###	13.4	###	13.4			70.7	70.7	1.0
2011-Dec-30 Fri	###	###	###	###	0				0.0
2011-Dec-29 Thu	###	###	###	###			75.4	75.4	0.0
2011-Dec-28 Wed	###	###	###	###			###	###	0.0
2011-Dec-23 Fri	13.55	13.55	###	###			###	###	0.0
2011-Dec-22 Thu	13.4	13.4	13.4	13.4			77.7	77.7	1.0
2011-Dec-21 Wed	###	13.8	###	13.8			###	###	1.0
2011-Dec-20 Tue	###	###	###	###			74.7	74.7	0.0
2011-Dec-19 Mon	13.7	13.75	###	###			54.2	54.2	0.0
2011-Dec-16 Fri	###	###	###	###	0				0.0
2011-Dec-15 Thu	13.5	###	13.5	###	1,552	10,476	###	###	0.0
2011-Dec-14 Wed	###	###	13.5	13.5			###	###	1.0
2011-Dec-13 Tue	13.59	###	13.59	###			74.7	74.7	0.0
2011-Dec-12 Mon	###	###	###	###	0				0.0
2011-Dec-09 Fri	###	###	###	###	0				0.0
2011-Dec-08 Thu	###	###	###	###	0				0.0
2011-Dec-07 Wed	###	###	###	###			70.5	70.5	0.0
2011-Dec-06 Tue	###	###	###	###	120	0	79.6	79.6	0.0
2011-Dec-05 Mon	13.42	13.42	###	###	1,489	###	25.9	25.9	0.0
2011-Dec-02 Fri	13.5	13.5	13.42	13.42			###	###	1.0
2011-Dec-01 Thu	13.49	13.5	13.49	13.5	1,454	19,621	###	###	1.0
2011-Nov-30 Wed	13.42	13.42	13.42	13.42	0				1.0
2011-Nov-29 Tue	13.42	13.42	13.42	13.42	626	###	71.7	71.7	1.0
2011-Nov-28 Mon	13.42	13.42	13.42	13.42	772	###	65.9	65.9	1.0
2011-Nov-25 Fri	###	###	###	###	0				0.0
2011-Nov-24 Thu	13.43	13.43	###	###			###	###	0.0
2011-Nov-23 Wed	13.41	13.41	13.4	13.4			43.4	43.4	1.0
2011-Nov-22 Tue	13.4	13.4	13.4	13.4	650	###	###	###	1.0
2011-Nov-21 Mon	###	###	###	###	0				0.0
2011-Nov-18 Fri	###	###	###	###			###	###	0.0
2011-Nov-17 Thu	###	###	###	###			###	###	0.0
2011-Nov-16 Wed	###	###	###	###	0				0.0
2011-Nov-15 Tue	###	###	###	###	0				0.0
2011-Nov-14 Mon	13.5	13.5	###	###	150	###	25.5	25.5	0.0
2011-Nov-11 Fri	13.5	13.5	13.5	13.5			###	###	1.0
2011-Nov-10 Thu	###	###	13.5	13.5			###	###	1.0
2011-Nov-09 Wed	13.5	13.5	13.25	13.25			16.4	16.4	###
2011-Nov-08 Tue	13.5	13.5	13.5	13.5			###	###	1.0
2011-Nov-07 Mon	###	###	###	###	750	0	###	###	0.0
2011-Nov-04 Fri	###	###	###	###	0				0.0
2011-Nov-03 Thu	###	###	###	###			80.6	80.6	0.0
2011-Nov-02 Wed	###	###	###	###			68.4	68.4	0.0
2011-Nov-01 Tue	###	###	###	###	0				0.0
2011-Oct-31 Mon	###	###	###	###	0				0.0
2011-Oct-28 Fri	###	###	###	###			73.8	73.8	0.0
2011-Oct-27 Thu	12.5	###	12.5	###			87.6	87.6	0.0
2011-Oct-26 Wed	12.51	12.51	12.51	12.51			65.0	65.0	###
2011-Oct-25 Tue	###	###	12.51	12.51	3,155	###	10.2	10.2	###
2011-Oct-24 Mon	###	###	###	###	3,585	0	63.4	63.4	0.0
2011-Oct-21 Fri	12.46	12.46	12.46	12.46	0				0.9
2011-Oct-20 Thu	12.46	12.46	12.46	12.46	386	###	###	###	0.9
2011-Oct-19 Wed	###	###	###	###			###	###	0.0
2011-Oct-18 Tue	12.2	12.2	12.2	12.2			###	###	###
2011-Oct-17 Mon	###	###	###	###			###	###	0.0
2011-Oct-14 Fri	###	###	###	###			28.4	28.4	0.0
2011-Oct-13 Thu	###	###	###	###	0				0.0
2011-Oct-12 Wed	###	###	###	###			###	###	0.0
2011-Oct-11 Tue	###	12.25	###	12.25	3,920	###	###	###	0.9
2011-Oct-10 Mon	###	###	###	###			22.2	22.2	0.0
2011-Oct-07 Fri	11.55	11.55	11.55	11.55	0				0.8
2011-Oct-06 Thu	11.55	11.55	11.55	11.55	875	###	###	###	0.8
2011-Oct-05 Wed	11.55	11.55	11.55	11.55			###	###	0.8
2011-Oct-04 Tue	11.5	11.5	11.5	11.5			71.4	71.4	###
2011-Oct-03 Mon	11.5	11.5	11.5	11.5			###	###	###
2011-Sep-30 Fri	###	###	###	###			###	###	0.0
2011-Sep-29 Thu	###	###	###	###	1,640	0	###	###	0.0
2011-Sep-28 Wed	###	###	###	###	0				0.0
2011-Sep-27 Tue	11.8	11.8	###	###			###	###	0.0
2011-Sep-26 Mon	11.8	11.8	11.8	11.8			###	###	0.8
2011-Sep-23 Fri	###	11.8	###	11.8	1,781	###	75.2	75.2	0.8
2011-Sep-22 Thu	11.7	11.7	###	###			45.2	45.2	0.0
2011-Sep-21 Wed	###	###	###	###			74.7	74.7	0.0
2011-Sep-20 Tue	###	###	###	###	0				0.0
2011-Sep-19 Mon	###	###	###	###	0				0.0
2011-Sep-16 Fri	###	###	###	###	0				0.0
2011-Sep-15 Thu	###	###	###	###	0				0.0
2011-Sep-14 Wed	11.7	11.7	###	###			###	###	0.0
2011-Sep-13 Tue	###	###	###	###	0				0.0
2011-Sep-12 Mon	###	###	###	###			###	###	0.0
2011-Sep-09 Fri	###	###	###	###	27,624	0	91.3	91.3	0.0
2011-Sep-08 Thu	12.2	###	12.2	12.25	1,880	###	###	###	0.9
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	###	12.2	###	###			33.5	33.5	0.0
2011-Sep-05 Mon	12.21	12.21	12.21	12.21	0				0.9
2011-Sep-02 Fri	12.5	12.5	12.21	12.21			15.3	15.3	0.9
2011-Sep-01 Thu	12.25	12.55	12.25	12.25	4,326	53,642	###	###	0.9
2011-Aug-31 Wed	12.25	12.5	12.25	12.5			###	###	0.9
2011-Aug-30 Tue	###	12.25	###	###			72.3	72.3	0.0
2011-Aug-29 Mon	###	###	###	###	15,541	0	60.4	60.4	0.0
2011-Aug-26 Fri	###	###	###	###			70.4	70.4	0.0
2011-Aug-25 Thu	###	###	###	###	0				0.0
2011-Aug-24 Wed	###	###	###	###	0				0.0
2011-Aug-23 Tue	###	###	###	###			60.0	60.0	0.0
2011-Aug-22 Mon	###	###	###	###			76.9	76.9	0.0
2011-Aug-19 Fri	###	###	###	###			76.8	76.8	0.0
2011-Aug-18 Thu	###	###	###	###			81.6	81.6	0.0
2011-Aug-17 Wed	###	###	###	###	0				0.0
2011-Aug-16 Tue	###	###	###	###	680	0	38.0	38.0	0.0
2011-Aug-15 Mon	###	###	###	###			60.1	60.1	0.0
2011-Aug-12 Fri	###	###	11.85	###	4,248	###	###	###	0.0
2011-Aug-11 Thu	###	###	11.8	11.8			17.9	17.9	0.8
2011-Aug-10 Wed	###	###	###	###	11,124	0	28.7	28.7	0.0
2011-Aug-09 Tue	12.55	12.55	###	###			4.7	4.7	0.0
2011-Aug-08 Mon	###	###	12.7	12.7	1,440	9,144	28.8	28.8	0.9
2011-Aug-05 Fri	13.5	13.5	13.2	13.2			37.0	37.0	0.9
2011-Aug-04 Thu	13.7	13.7	13.7	13.7	0				1.0
2011-Aug-03 Wed	13.7	13.7	13.7	13.7	0				1.0
2011-Aug-02 Tue	13.7	13.7	13.7	13.7	0				1.0
2011-Aug-01 Mon	13.7	13.7	13.7	13.7	0				1.0
2011-Jul-29 Fri	13.7	13.7	13.7	13.7			77.5	77.5	1.0
2011-Jul-28 Thu	###	###	###	###	0				0.0
2011-Jul-27 Wed	###	###	###	###			###	###	0.0
2011-Jul-26 Tue	###	###	###	###	0				0.0
2011-Jul-25 Mon	###	###	###	###			###	###	0.0
2011-Jul-22 Fri	###	###	###	###			65.6	65.6	0.0
2011-Jul-21 Thu	###	###	###	###	0				0.0
2011-Jul-20 Wed	###	###	###	###			###	###	0.0
2011-Jul-19 Tue	13.5	13.5	13.45	13.45	1,054	###	28.2	28.2	###
2011-Jul-18 Mon	###	###	13.5	13.5	2,572	###	###	###	1.0
2011-Jul-15 Fri	###	###	###	###	1,540	0	###	###	0.0
2011-Jul-14 Thu	###	###	###	###	0				0.0
2011-Jul-13 Wed	###	###	###	###	2,250	0	25.1	25.1	0.0
2011-Jul-12 Tue	###	###	###	###			###	###	0.0
2011-Jul-11 Mon	###	###	###	###	1,850	0	79.3	79.3	0.0
2011-Jul-08 Fri	###	###	###	###			###	###	0.0
2011-Jul-07 Thu	###	###	###	###	0				0.0
2011-Jul-06 Wed	###	###	###	###	0				0.0
2011-Jul-05 Tue	###	###	13.8	###	1,848	12,751	74.8	74.8	0.0
2011-Jul-04 Mon	###	###	###	###	6,426	0	###	###	0.0
2011-Jul-01 Fri	###	###	###	###	1,925	0	###	###	0.0
2011-Jun-30 Thu	###	###	###	###			###	###	0.0
2011-Jun-29 Wed	13.8	13.8	13.71	13.71			###	###	###
2011-Jun-28 Tue	13.57	13.7	13.57	###			###	###	0.0
2011-Jun-27 Mon	13.58	13.58	13.56	13.56			46.5	46.5	1.0
2011-Jun-24 Fri	13.85	###	13.8	###			71.2	71.2	0.0
2011-Jun-23 Thu	13.56	13.56	13.56	13.56	0				1.0
2011-Jun-22 Wed	###	###	13.56	13.56			30.2	30.2	1.0
2011-Jun-21 Tue	###	###	###	###	578	0	71.0	71.0	0.0
2011-Jun-20 Mon	13.88	13.88	###	###			###	###	0.0
2011-Jun-17 Fri	13.8	13.8	13.7	13.7	458	###	30.6	30.6	1.0
2011-Jun-16 Thu	###	###	###	###			83.5	83.5	0.0
2011-Jun-15 Wed	13.8	13.8	13.7	13.7			33.1	33.1	1.0
2011-Jun-14 Tue	###	###	###	###			###	###	0.0
2011-Jun-10 Fri	###	###	###	###			73.9	73.9	0.0
2011-Jun-09 Thu	13.8	###	13.8	###			77.0	77.0	0.0
2011-Jun-08 Wed	13.8	###	13.7	13.8	5,080	###	###	###	1.0
2011-Jun-07 Tue	13.85	13.85	13.75	13.8	2,051	###	###	###	1.0
2011-Jun-06 Mon	13.8	13.8	13.7	13.75			###	###	1.0
2011-Jun-03 Fri	14.2	###	###	###			27.8	27.8	0.0
2011-Jun-02 Thu	###	###	###	###	1,374	0	###	###	0.0
2011-Jun-01 Wed	###	###	13.84	###			###	###	0.0
2011-May-31 Tue	13.77	13.83	13.73	13.83	2,573	35,455	###	###	1.0
2011-May-30 Mon	13.8	###	13.75	13.75			###	###	1.0
2011-May-27 Fri	13.85	13.85	13.8	13.8			###	###	1.0
2011-May-26 Thu	13.75	13.81	13.75	13.8	1,557	21,455	###	###	1.0
2011-May-25 Wed	13.75	13.75	13.75	13.75			82.4	82.4	1.0
2011-May-24 Tue	14.75	14.75	###	###	4,528	###	8.4	8.4	0.0
2011-May-23 Mon	###	###	14.85	14.85			###	###	###
2011-May-20 Fri	###	###	###	###	250	0	###	###	0.0
2011-May-19 Thu	###	###	###	###			28.0	28.0	0.0
2011-May-18 Wed	###	###	###	###			###	###	0.0
2011-May-17 Tue	###	###	###	###			29.0	29.0	0.0
2011-May-16 Mon	15.25	15.25	15.25	15.25			78.4	78.4	###
2011-May-13 Fri	15.5	15.5	15.25	###	6,226	95,724	26.4	26.4	0.0
2011-May-12 Thu	15.55	15.55	15.5	15.5	1,550	###	37.5	37.5	1.1
2011-May-11 Wed	15.58	###	15.58	15.58	3,183	###	68.4	68.4	1.1
2011-May-10 Tue	###	###	15.52	15.58	1,278	###	40.8	40.8	1.1
2011-May-09 Mon	15.5	15.5	15.5	15.5			###	###	1.1
2011-May-06 Fri	15.5	15.5	15.5	15.5	0				1.1
2011-May-05 Thu	15.5	15.51	15.41	15.5			###	###	1.1
2011-May-04 Wed	15.7	15.7	15.7	15.7			###	###	###
2011-May-03 Tue	15.4	15.4	15.4	15.4	9	###	75.9	75.9	###
2011-May-02 Mon	15.45	15.5	15.45	15.5			###	###	1.1
2011-Apr-29 Fri	15.76	15.76	15.7	15.7	1,624	25,545	###	###	###
2011-Apr-28 Thu	15.82	15.82	15.82	15.82			###	###	###
2011-Apr-27 Wed	15.82	15.82	15.82	15.82	1,650	###	###	###	###
2011-Apr-21 Thu	###	###	###	###			67.0	67.0	0.0
2011-Apr-20 Wed	###	###	###	###	0				0.0
2011-Apr-19 Tue	15.76	###	15.76	###	1,189	###	###	###	0.0
2011-Apr-18 Mon	###	###	15.85	###			###	###	0.0
2011-Apr-15 Fri	###	###	###	###	0				0.0
2011-Apr-14 Thu	###	###	###	###	525	0	###	###	0.0
2011-Apr-13 Wed	###	###	15.75	15.75			###	###	1.1
2011-Apr-12 Tue	15.7	15.76	15.7	15.75	3,757	###	84.3	84.3	1.1
2011-Apr-11 Mon	15.7	15.7	15.7	15.7			70.9	70.9	###
2011-Apr-08 Fri	15.51	15.51	15.51	15.51	0				1.1
2011-Apr-07 Thu	15.51	15.51	15.51	15.51			72.6	72.6	1.1
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	15.51	15.51	15.47	15.51			###	###	1.1
2011-Apr-04 Mon	15.7	15.75	15.7	15.75			###	###	1.1
2011-Apr-01 Fri	15.71	15.72	15.7	15.7	3,057	48,025	###	###	###
2011-Mar-31 Thu	###	###	15.71	15.71			###	###	1.1
2011-Mar-30 Wed	###	###	###	###	5,725	0	70.3	70.3	0.0
2011-Mar-29 Tue	###	###	###	###	0				0.0
2011-Mar-28 Mon	###	###	###	###			73.2	73.2	0.0
2011-Mar-25 Fri	###	###	###	###	1,159	0	###	###	0.0
2011-Mar-24 Thu	###	###	###	###			63.5	63.5	0.0
2011-Mar-23 Wed	###	###	###	###	2,954	0	###	###	0.0
2011-Mar-22 Tue	###	###	###	###			72.0	72.0	0.0
2011-Mar-21 Mon	15.4	15.4	15.4	15.4	0				###
2011-Mar-18 Fri	15.4	15.4	15.4	15.4	0				###
2011-Mar-17 Thu	15.4	15.4	15.4	15.4	0				###
2011-Mar-16 Wed	15.55	15.55	15.4	15.4	1,057	16,357	13.1	13.1	###
2011-Mar-15 Tue	15.55	15.55	15.55	15.55	0				###
2011-Mar-14 Mon	15.55	15.55	15.55	15.55	0				###
2011-Mar-11 Fri	###	###	15.55	15.55	1,249	###	16.1	16.1	###
2011-Mar-10 Thu	###	###	###	###			40.0	40.0	0.0
2011-Mar-09 Wed	16.48	16.48	###	16.47			48.0	48.0	###
2011-Mar-08 Tue	16.5	16.55	16.5	16.55			###	###	1.2
2011-Mar-07 Mon	###	###	16.55	###			76.3	76.3	0.0
2011-Mar-04 Fri	16.48	16.48	16.48	16.48			###	###	1.2
2011-Mar-03 Thu	16.46	16.49	16.44	16.48			66.4	66.4	1.2
2011-Mar-02 Wed	16.27	16.28	16.27	16.28			###	###	1.2
2011-Mar-01 Tue	###	###	###	16.29	2,422	0	###	###	###
2011-Feb-28 Mon	###	###	16.29	###			###	###	0.0
2011-Feb-25 Fri	16.75	16.75	16.75	16.75	282	4,723	61.4	61.4	###
2011-Feb-24 Thu	###	###	16.5	16.51			33.9	33.9	###
2011-Feb-23 Wed	16.55	16.55	16.55	16.55	0				1.2
2011-Feb-22 Tue	16.55	16.55	16.55	16.55	582	###	###	###	1.2
2011-Feb-21 Mon	16.8	16.8	16.51	16.55			###	###	1.2
2011-Feb-18 Fri	16.88	###	16.73	16.75	1,671	13,977	###	###	###
2011-Feb-17 Thu	###	###	###	###			35.1	35.1	0.0
2011-Feb-16 Wed	###	###	###	###			21.3	21.3	0.0
2011-Feb-15 Tue	17.25	17.25	17.25	17.25	0				1.2
2011-Feb-14 Mon	17.25	17.25	17.25	17.25			###	###	1.2
2011-Feb-11 Fri	###	###	###	###			72.1	72.1	0.0
2011-Feb-10 Thu	###	###	###	###			70.5	70.5	0.0
2011-Feb-09 Wed	16.45	16.49	16.45	16.49			###	###	1.2
2011-Feb-08 Tue	16.24	16.24	16.24	16.24	0				###
2011-Feb-07 Mon	16.25	16.26	16.24	16.24	3,087	###	###	###	###
2011-Feb-04 Fri	16.24	16.25	16.24	16.25			###	###	###
2011-Feb-03 Thu	16.2	16.24	###	###	5,880	47,745	29.6	29.6	0.0
2011-Feb-02 Wed	###	###	###	###	620	0	###	###	0.0
2011-Feb-01 Tue	16.24	16.25	16.24	16.25	2,382	###	67.5	67.5	###
2011-Jan-31 Mon	16.24	16.26	###	16.25			###	###	###
2011-Jan-28 Fri	16.24	16.24	16.24	16.24			80.6	80.6	###
2011-Jan-27 Thu	16.21	16.21	16.21	16.21	1,428	23,147	###	###	1.2
2011-Jan-25 Tue	###	16.21	###	16.21	1,357	###	###	###	1.2
2011-Jan-24 Mon	16.24	16.24	###	###	4,276	34,721	27.9	27.9	0.0
2011-Jan-21 Fri	###	###	###	###			79.1	79.1	0.0
2011-Jan-20 Thu	###	###	###	###	646	0	75.0	75.0	0.0
2011-Jan-19 Wed	###	###	###	###			62.4	62.4	0.0
2011-Jan-18 Tue	###	###	###	###	646	0	66.0	66.0	0.0
2011-Jan-17 Mon	###	###	###	###			###	###	0.0
2011-Jan-14 Fri	###	###	###	###			###	###	0.0
2011-Jan-13 Thu	###	###	###	###			58.6	58.6	0.0
2011-Jan-12 Wed	###	###	15.58	###			14.2	14.2	0.0
2011-Jan-11 Tue	###	###	###	###	0				0.0
2011-Jan-10 Mon	###	###	###	###	155	0	###	###	0.0
2011-Jan-07 Fri	###	###	###	###			73.3	73.3	0.0
2011-Jan-06 Thu	15.88	###	15.88	###			74.4	74.4	0.0
2011-Jan-05 Wed	15.75	15.75	15.7	15.7			###	###	###
2011-Jan-04 Tue	15.85	15.85	15.75	15.75			29.3	29.3	1.1
2010-Dec-31 Fri	15.8	15.8	15.8	15.8	0				1.1
2010-Dec-30 Thu	15.8	15.8	15.8	15.8	0				1.1
2010-Dec-29 Wed	15.8	15.8	15.8	15.8	0				1.1
2010-Dec-24 Fri	15.8	15.8	15.8	15.8	0				1.1
2010-Dec-23 Thu	15.8	15.85	15.8	15.8	5,370	84,980	65.0	65.0	1.1
2010-Dec-22 Wed	15.74	15.74	15.73	15.73	1,055	###	34.6	34.6	###
2010-Dec-21 Tue	15.75	15.75	15.71	15.75	1,273	20,024	###	###	1.1
2010-Dec-20 Mon	15.8	15.8	15.8	15.8			###	###	1.1
2010-Dec-17 Fri	15.78	15.79	15.72	15.72			30.2	30.2	1.1
2010-Dec-16 Thu	15.77	15.78	15.75	15.78			###	###	1.1
2010-Dec-15 Wed	15.78	15.78	15.71	15.71	957	###	###	###	1.1
2010-Dec-14 Tue	###	###	15.88	15.88			###	###	1.1
2010-Dec-13 Mon	15.89	###	15.89	###			###	###	0.0
2010-Dec-10 Fri	15.75	15.89	15.75	15.89			79.2	79.2	###
2010-Dec-09 Thu	15.89	15.89	15.89	15.89			66.4	66.4	###
2010-Dec-08 Wed	15.75	15.85	15.75	15.85	4,751	###	###	###	1.1
2010-Dec-07 Tue	15.5	15.7	15.5	15.7	1,355	###	###	###	###
2010-Dec-06 Mon	###	###	###	###	0				0.0
2010-Dec-03 Fri	###	###	###	###	0				0.0
2010-Dec-02 Thu	###	###	###	###	0				0.0
2010-Dec-01 Wed	###	###	###	###	0				0.0
2010-Nov-30 Tue	###	###	###	###			###	###	0.0
2010-Nov-29 Mon	15.5	15.5	###	###	450	3,487	###	###	0.0
2010-Nov-26 Fri	15.5	15.5	15.4	15.4	159	2,456	27.0	27.0	###
2010-Nov-25 Thu	15.5	15.5	15.5	15.5	0				1.1
2010-Nov-24 Wed	15.75	15.75	15.5	15.5			16.7	16.7	1.1
2010-Nov-23 Tue	###	15.75	15.52	15.75	3,240	50,657	82.3	82.3	1.1
2010-Nov-22 Mon	15.7	15.7	15.7	15.7	70	###	###	###	###
2010-Nov-19 Fri	15.78	15.8	###	15.8	3,182	###	74.2	74.2	1.1
2010-Nov-18 Thu	15.8	15.8	15.8	15.8			65.2	65.2	1.1
2010-Nov-17 Wed	15.8	15.82	15.8	15.82			74.5	74.5	###
2010-Nov-16 Tue	15.89	15.89	15.85	15.85			38.5	38.5	1.1
2010-Nov-15 Mon	15.85	15.88	15.85	15.88	1,450	###	###	###	1.1
2010-Nov-12 Fri	15.85	15.85	15.84	15.85	2,152	###	###	###	1.1
2010-Nov-11 Thu	15.89	15.89	15.89	15.89			62.1	62.1	###
2010-Nov-10 Wed	15.23	15.23	15.23	15.23			###	###	1.1
2010-Nov-09 Tue	###	###	15.23	15.23	2,545	19,380	###	###	1.1
2010-Nov-08 Mon	15.25	###	15.25	###	3,289	25,078	72.9	72.9	0.0
2010-Nov-05 Fri	15.25	15.25	15.25	15.25			65.9	65.9	###
2010-Nov-04 Thu	15.74	15.74	15.74	15.74	0				1.1
2010-Nov-03 Wed	15.74	15.74	15.74	15.74			67.1	67.1	1.1
2010-Nov-02 Tue	###	###	15.89	15.89			###	###	###
2010-Nov-01 Mon	###	###	###	###			65.3	65.3	0.0
2010-Oct-29 Fri	15.85	15.85	15.85	15.85			###	###	1.1
2010-Oct-28 Thu	15.75	###	15.75	###			###	###	0.0
2010-Oct-27 Wed	###	###	###	###	0				0.0
2010-Oct-26 Tue	###	###	###	###			71.6	71.6	0.0
2010-Oct-25 Mon	15.4	15.4	###	###			###	###	0.0
2010-Oct-22 Fri	15.51	15.52	15.5	15.5			30.9	30.9	1.1
2010-Oct-21 Thu	15.5	15.51	15.5	15.51	1,143	17,722	69.7	69.7	1.1
2010-Oct-20 Wed	15.5	15.5	15.5	15.5			###	###	1.1
2010-Oct-19 Tue	15.55	15.55	###	15.5			###	###	1.1
2010-Oct-18 Mon	###	15.56	###	15.55			###	###	###
2010-Oct-15 Fri	###	###	###	###			###	###	0.0
2010-Oct-14 Thu	15.2	15.2	###	###	1,650	12,540	###	###	0.0
2010-Oct-13 Wed	###	###	###	###	550	0	###	###	0.0
2010-Oct-12 Tue	###	###	###	###			###	###	0.0
2010-Oct-11 Mon	###	###	###	###	0				0.0
2010-Oct-08 Fri	###	###	###	###			65.3	65.3	0.0
2010-Oct-07 Thu	14.85	###	14.85	###	4,022	###	67.8	67.8	0.0
2010-Oct-06 Wed	14.79	14.85	14.79	14.85			###	###	###
2010-Oct-05 Tue	14.75	14.79	14.75	14.79	1,584	###	69.6	69.6	###
2010-Oct-04 Mon	14.75	14.75	14.74	14.75	2,643	38,971	###	###	###
2010-Oct-01 Fri	14.8	###	14.75	14.75	1,223	###	34.7	34.7	###
2010-Sep-30 Thu	14.8	14.8	14.76	14.76			###	###	1.1
2010-Sep-29 Wed	14.87	###	14.86	###			78.6	78.6	0.0
2010-Sep-28 Tue	###	###	14.77	14.87	7,754	###	###	###	1.1
2010-Sep-27 Mon	###	###	14.89	14.89			###	###	###
2010-Sep-24 Fri	###	###	###	###			###	###	0.0
2010-Sep-23 Thu	###	###	###	###	2,723	0	###	###	0.0
2010-Sep-22 Wed	###	###	###	###	3,023	0	###	###	0.0
2010-Sep-21 Tue	###	###	###	###			###	###	0.0
2010-Sep-20 Mon	15.27	15.27	###	###			###	###	0.0
2010-Sep-17 Fri	###	15.4	###	15.26			###	###	###
2010-Sep-16 Thu	###	###	###	###	0				0.0
2010-Sep-15 Wed	###	###	###	###			65.9	65.9	0.0
2010-Sep-14 Tue	###	###	###	###			67.8	67.8	0.0
2010-Sep-13 Mon	15.51	15.51	###	15.45			28.4	28.4	###
2010-Sep-10 Fri	###	###	###	15.5	982	0	###	###	1.1
2010-Sep-09 Thu	16.25	16.25	16.25	16.25	871	14,153	###	###	###
2010-Sep-08 Wed	###	###	###	###	4,457	0	73.9	73.9	0.0
2010-Sep-07 Tue	###	###	###	###	20,626	0	###	###	0.0
2010-Sep-06 Mon	15.89	###	15.89	###			###	###	0.0
2010-Sep-03 Fri	###	###	15.84	15.85			26.7	26.7	1.1
2010-Sep-02 Thu	###	###	15.4	15.4			13.3	13.3	###
2010-Sep-01 Wed	15.45	15.45	15.4	15.4			20.1	20.1	###
2010-Aug-31 Tue	15.45	15.45	15.45	15.45	0				###
2010-Aug-30 Mon	###	###	15.45	15.45			9.9	9.9	###
2010-Aug-27 Fri	###	###	###	###			91.3	91.3	0.0
2010-Aug-26 Thu	15.85	15.85	###	###	879	###	###	###	0.0
2010-Aug-25 Wed	###	###	###	###	250	0	###	###	0.0
2010-Aug-24 Tue	###	###	###	###			77.1	77.1	0.0
2010-Aug-23 Mon	###	###	###	###	354	0	###	###	0.0
2010-Aug-20 Fri	###	###	###	###			###	###	0.0
2010-Aug-19 Thu	16.4	16.4	###	###			###	###	0.0
2010-Aug-18 Wed	16.49	16.5	16.49	16.5	7,676	###	###	###	1.2
2010-Aug-17 Tue	16.49	16.5	16.49	16.5			63.3	63.3	1.2
2010-Aug-16 Mon	###	###	###	###			90.8	90.8	0.0
2010-Aug-13 Fri	###	15.21	###	15.21			###	###	###
2010-Aug-12 Thu	###	###	###	###			70.9	70.9	0.0
2010-Aug-11 Wed	###	###	###	###			###	###	0.0
2010-Aug-10 Tue	###	###	###	###	473	0	###	###	0.0
2010-Aug-09 Mon	###	###	###	###			###	###	0.0
2010-Aug-06 Fri	###	15.25	###	###	9,441	71,987	###	###	0.0
2010-Aug-05 Thu	###	###	###	###	4,272	0	###	###	0.0
2010-Aug-04 Wed	###	###	###	###			###	###	0.0
2010-Aug-03 Tue	14.73	14.75	###	14.74			69.9	69.9	1.1
2010-Aug-02 Mon	14.75	14.76	###	###			21.7	21.7	0.0
2010-Jul-30 Fri	14.85	14.85	14.85	14.85	0				###
2010-Jul-29 Thu	14.84	14.85	14.84	14.85			###	###	###
2010-Jul-28 Wed	###	###	###	###			66.0	66.0	0.0
2010-Jul-27 Tue	14.86	14.88	14.86	14.88	1,649	24,520	74.6	74.6	1.1
2010-Jul-26 Mon	14.8	###	14.8	14.87			73.4	73.4	1.1
2010-Jul-23 Fri	###	###	###	###	0				0.0
2010-Jul-22 Thu	14.85	###	14.81	###	3,080	###	###	###	0.0
2010-Jul-21 Wed	###	###	###	###	0				0.0
2010-Jul-20 Tue	###	###	###	###	0				0.0
2010-Jul-19 Mon	###	###	###	###			###	###	0.0
2010-Jul-16 Fri	###	###	###	###			###	###	0.0
2010-Jul-15 Thu	###	###	###	###			###	###	0.0
2010-Jul-14 Wed	###	###	###	###			64.7	64.7	0.0
2010-Jul-13 Tue	###	###	###	###			###	###	0.0
2010-Jul-12 Mon	###	###	###	###	4,250	0	72.3	72.3	0.0
2010-Jul-09 Fri	###	###	###	###			71.6	71.6	0.0
2010-Jul-08 Thu	###	###	###	###			70.4	70.4	0.0
2010-Jul-07 Wed	15.2	15.2	###	15.2	6,847	###	78.5	78.5	1.1
2010-Jul-06 Tue	15.2	15.25	15.2	15.2			###	###	1.1
2010-Jul-05 Mon	###	###	###	###	0				0.0
2010-Jul-02 Fri	###	###	###	###	3,120	0	###	###	0.0
2010-Jul-01 Thu	15.25	###	15.25	###	475	3,621	72.2	72.2	0.0
2010-Jun-30 Wed	15.2	15.2	15.2	15.2			###	###	1.1
2010-Jun-29 Tue	15.2	15.2	15.2	15.2	775	11,780	###	###	1.1
2010-Jun-28 Mon	###	###	###	###			80.7	80.7	0.0
2010-Jun-25 Fri	15.25	15.25	15.2	15.2			36.4	36.4	1.1
2010-Jun-24 Thu	###	15.2	###	15.2	2,075	15,770	80.8	80.8	1.1
2010-Jun-23 Wed	###	###	###	###	57	0	###	###	0.0
2010-Jun-22 Tue	###	###	###	###			###	###	0.0
2010-Jun-21 Mon	###	###	###	###			###	###	0.0
2010-Jun-18 Fri	###	15.4	###	15.4			68.8	68.8	###
2010-Jun-17 Thu	15.4	15.4	15.4	15.4	0				###
2010-Jun-16 Wed	15.25	15.4	15.25	15.4	620	###	75.7	75.7	###
2010-Jun-15 Tue	###	###	###	###			###	###	0.0
2010-Jun-11 Fri	###	###	15.25	15.25	850	6,481	###	###	###
2010-Jun-10 Thu	###	###	###	###	1,250	0	###	###	0.0
2010-Jun-09 Wed	###	###	###	###			###	###	0.0
2010-Jun-08 Tue	###	###	###	###			###	###	0.0
2010-Jun-07 Mon	15.25	15.25	###	###	3,752	###	37.3	37.3	0.0
2010-Jun-04 Fri	###	###	###	###	357	0	###	###	0.0
2010-Jun-03 Thu	###	###	###	###	1,671	0	###	###	0.0
2010-Jun-02 Wed	###	###	14.71	14.71			###	###	###
2010-Jun-01 Tue	14.8	14.8	14.8	14.8			###	###	1.1
2010-May-31 Mon	###	###	###	###			###	###	0.0
2010-May-28 Fri	15.2	15.5	###	###	3,157	###	27.4	27.4	0.0
2010-May-27 Thu	15.2	15.2	###	###	3,057	###	###	###	0.0
2010-May-26 Wed	###	###	###	###			###	###	0.0
2010-May-25 Tue	15.4	15.46	###	###			41.9	41.9	0.0
2010-May-24 Mon	15.5	15.75	15.26	15.4	5,485	85,044	###	###	###
2010-May-21 Fri	15.75	15.76	15.46	15.47	8,942	139,584	20.3	20.3	###
2010-May-20 Thu	16.44	16.45	16.43	16.45	1,150	###	84.0	84.0	1.2
2010-May-19 Wed	16.5	16.5	16.5	16.5	283	###	###	###	1.2
2010-May-18 Tue	16.5	16.5	16.5	16.5			###	###	1.2
2010-May-17 Mon	16.51	###	16.5	16.5	2,156	17,787	50.4	50.4	1.2
2010-May-14 Fri	###	###	###	###	3,284	0	17.5	17.5	0.0
2010-May-13 Thu	###	###	###	###			65.6	65.6	0.0
2010-May-12 Wed	###	###	###	###			###	###	0.0
2010-May-11 Tue	###	###	###	###			82.4	82.4	0.0
2010-May-10 Mon	###	###	###	###	780	0	48.9	48.9	0.0
2010-May-07 Fri	16.82	###	16.82	###	475	###	###	###	0.0
2010-May-06 Thu	16.85	16.85	16.85	16.85			76.7	76.7	###
2010-May-05 Wed	16.8	17.45	16.8	17.45	2,748	47,059	86.1	86.1	###
2010-May-04 Tue	###	###	###	###			###	###	0.0
2010-May-03 Mon	###	###	###	###			###	###	0.0
2010-Apr-30 Fri	###	###	###	###			###	###	0.0
2010-Apr-29 Thu	###	###	###	###	2,823	0	77.8	77.8	0.0
2010-Apr-28 Wed	###	###	###	###	2,448	0	###	###	0.0
2010-Apr-27 Tue	###	###	###	###			39.2	39.2	0.0
2010-Apr-23 Fri	###	###	###	###	0				0.0
2010-Apr-22 Thu	###	###	###	###			74.4	74.4	0.0
2010-Apr-21 Wed	###	###	###	###			###	###	0.0
2010-Apr-20 Tue	###	###	###	###			###	###	0.0
2010-Apr-19 Mon	###	###	###	###	420	0	76.1	76.1	0.0
2010-Apr-16 Fri	###	###	###	###			###	###	0.0
2010-Apr-15 Thu	###	###	16.84	###			###	###	0.0
2010-Apr-14 Wed	17.5	17.5	17.5	17.5	0				1.3
2010-Apr-13 Tue	17.5	17.5	17.5	17.5			78.8	78.8	1.3
2010-Apr-12 Mon	17.5	17.5	17.5	17.5			67.6	67.6	1.3
2010-Apr-09 Fri	17.45	17.45	###	###			###	###	0.0
2010-Apr-08 Thu	17.5	17.5	17.5	17.5	0				1.3
2010-Apr-07 Wed	17.5	17.5	17.5	17.5	0				1.3
2010-Apr-06 Tue	17.5	17.5	17.5	17.5			67.3	67.3	1.3
2010-Apr-01 Thu	###	17.45	###	17.44	2,183	19,046	81.7	81.7	1.2
2010-Mar-31 Wed	17.25	17.25	###	###	5,783	49,878	###	###	0.0
2010-Mar-30 Tue	17.41	17.41	17.25	17.25			###	###	1.2
2010-Mar-29 Mon	17.41	17.41	17.41	17.41	0				###
2010-Mar-26 Fri	17.46	17.8	17.41	17.41	1,387	###	###	###	###
2010-Mar-25 Thu	17.46	17.46	17.46	17.46			73.2	73.2	1.2
2010-Mar-24 Wed	17.5	17.5	17.5	17.5	375	###	###	###	1.3
2010-Mar-23 Tue	17.5	17.5	17.5	17.5	0				1.3
2010-Mar-22 Mon	17.5	17.5	17.5	17.5			74.6	74.6	1.3
2010-Mar-19 Fri	17.41	17.41	17.41	17.41			###	###	###
2010-Mar-18 Thu	17.41	17.41	17.41	17.41			71.8	71.8	###
2010-Mar-17 Wed	17.5	17.5	###	###			###	###	0.0
2010-Mar-16 Tue	17.8	17.8	17.8	17.8	625	11,125	73.3	73.3	###
2010-Mar-15 Mon	17.79	17.79	17.79	17.79	0				###
2010-Mar-12 Fri	17.8	17.8	###	17.79	2,424	21,573	32.0	32.0	###
2010-Mar-11 Thu	18.5	18.5	18.5	18.5			74.3	74.3	###
2010-Mar-10 Wed	###	18.5	###	18.5			###	###	###
2010-Mar-09 Tue	###	###	###	###			###	###	0.0
2010-Mar-08 Mon	###	18.5	###	18.5			###	###	###
2010-Mar-05 Fri	###	###	###	###	7,080	0	###	###	0.0
2010-Mar-04 Thu	18.2	18.2	18.2	18.2	0				###
2010-Mar-03 Wed	18.2	18.2	18.2	18.2	0				###
2010-Mar-02 Tue	18.2	18.2	18.2	18.2			75.1	75.1	###
2010-Mar-01 Mon	18.7	18.7	18.7	18.7	70	###	###	###	1.3
2010-Feb-26 Fri	###	###	18.7	18.7	1,250	11,687	###	###	1.3
2010-Feb-25 Thu	18.5	###	18.5	###			91.8	91.8	0.0
2010-Feb-24 Wed	###	18.5	###	18.5			###	###	###
2010-Feb-23 Tue	18.49	18.5	18.48	18.5	1,750	32,357	###	###	###
2010-Feb-22 Mon	###	###	###	###	0				0.0
2010-Feb-19 Fri	18.2	18.2	###	###	13,487	###	###	###	0.0
2010-Feb-18 Thu	18.2	18.2	18.2	18.2	0				###
2010-Feb-17 Wed	18.2	18.2	18.2	18.2			###	###	###
2010-Feb-16 Tue	18.2	18.2	###	###	2,521	22,941	###	###	0.0
2010-Feb-15 Mon	18.8	18.8	18.8	18.8	50	940	74.2	74.2	1.3
2010-Feb-12 Fri	###	###	18.89	18.89	154	1,454	###	###	###
2010-Feb-11 Thu	###	###	###	###	0				0.0
2010-Feb-10 Wed	###	###	###	###			75.3	75.3	0.0
2010-Feb-09 Tue	###	###	###	###	621	0	###	###	0.0
2010-Feb-08 Mon	18.4	18.4	###	###			###	###	0.0
2010-Feb-05 Fri	###	###	18.4	###			###	###	0.0
2010-Feb-04 Thu	###	###	18.4	###			###	###	0.0
2010-Feb-03 Wed	###	###	###	###	14,547	0	71.3	71.3	0.0
2010-Feb-02 Tue	###	###	18.7	###			###	###	0.0
2010-Feb-01 Mon	###	###	18.76	18.8			37.2	37.2	1.3
2010-Jan-29 Fri	19.21	19.21	19.2	19.2			###	###	###
2010-Jan-28 Thu	19.2	###	###	###	6,350	0	###	###	0.0
2010-Jan-27 Wed	19.2	###	19.2	19.2			###	###	###
2010-Jan-25 Mon	19.21	###	19.2	###			64.7	64.7	0.0
2010-Jan-22 Fri	19.2	19.2	###	###			29.2	29.2	0.0
2010-Jan-21 Thu	###	###	###	###			82.1	82.1	0.0
2010-Jan-20 Wed	###	###	###	###	4,748	0	###	###	0.0
2010-Jan-19 Tue	18.8	###	18.75	###	6,679	###	83.2	83.2	0.0
2010-Jan-18 Mon	###	###	###	###	4,276	0	###	###	0.0
2010-Jan-15 Fri	18.7	18.75	18.7	18.75			72.3	72.3	###
2010-Jan-14 Thu	18.4	18.4	18.4	18.4			###	###	1.3
2010-Jan-13 Wed	18.5	18.5	###	###			24.4	24.4	0.0
2010-Jan-12 Tue	###	###	###	###			###	###	0.0
2010-Jan-11 Mon	###	###	###	###	0				0.0
2010-Jan-08 Fri	###	###	###	###	0				0.0
2010-Jan-07 Thu	###	###	###	###	0				0.0
2010-Jan-06 Wed	###	###	###	###			30.0	30.0	0.0
2010-Jan-05 Tue	17.8	17.8	17.8	17.8	0				###
2010-Jan-04 Mon	###	###	17.8	17.8	850	###	###	###	###
2009-Dec-31 Thu	###	###	###	###	0				0.0
2009-Dec-30 Wed	###	###	###	###	0				0.0
2009-Dec-29 Tue	###	###	###	###	320	0	23.8	23.8	0.0
2009-Dec-24 Thu	###	###	###	###	0				0.0
2009-Dec-23 Wed	###	18.25	###	###			62.4	62.4	0.0
2009-Dec-22 Tue	###	###	###	###	0				0.0
2009-Dec-21 Mon	###	###	###	###	774	0	72.9	72.9	0.0
2009-Dec-18 Fri	###	###	###	###	250	0	###	###	0.0
2009-Dec-17 Thu	###	###	###	###	170	0	###	###	0.0
2009-Dec-16 Wed	###	###	###	###	0				0.0
2009-Dec-15 Tue	###	###	###	###			68.7	68.7	0.0
2009-Dec-14 Mon	###	###	17.5	17.5			18.0	18.0	1.3
2009-Dec-11 Fri	###	###	###	###			###	###	0.0
2009-Dec-10 Thu	18.25	18.25	###	18.25	5,178	47,249	76.7	76.7	###
2009-Dec-09 Wed	18.25	18.25	18.25	18.25			###	###	###
2009-Dec-08 Tue	18.2	18.2	###	###			###	###	0.0
2009-Dec-07 Mon	18.2	18.2	18.2	18.2	0				###
2009-Dec-04 Fri	18.2	18.2	18.2	18.2	0				###
2009-Dec-03 Thu	18.2	18.2	18.2	18.2			###	###	###
2009-Dec-02 Wed	18.5	18.5	18.2	18.2			###	###	###
2009-Dec-01 Tue	18.5	18.5	18.5	18.5	370	6,845	###	###	###
2009-Nov-30 Mon	18.4	18.4	18.4	18.4	0				1.3
2009-Nov-27 Fri	18.4	18.4	18.4	18.4	644	11,849	79.7	79.7	1.3
2009-Nov-26 Thu	19.25	19.5	19.25	19.25			73.8	73.8	1.4
2009-Nov-25 Wed	18.4	18.4	18.4	18.4	0				1.3
2009-Nov-24 Tue	18.4	18.4	18.4	18.4	0				1.3
2009-Nov-23 Mon	18.4	18.4	18.4	18.4	0				1.3
2009-Nov-20 Fri	18.4	18.4	18.4	18.4	0				1.3
2009-Nov-19 Thu	18.4	18.4	18.4	18.4	1,452	###	74.0	74.0	1.3
2009-Nov-18 Wed	18.4	###	18.4	18.4	1,321	12,153	###	###	1.3
2009-Nov-17 Tue	###	###	###	###			79.8	79.8	0.0
2009-Nov-16 Mon	###	###	###	###			###	###	0.0
2009-Nov-13 Fri	###	###	###	###			66.6	66.6	0.0
2009-Nov-12 Thu	###	###	###	###			74.2	74.2	0.0
2009-Nov-11 Wed	18.5	18.5	18.5	18.5	3,923	72,575	68.9	68.9	###
2009-Nov-10 Tue	18.43	###	18.4	18.4			###	###	1.3
2009-Nov-09 Mon	18.4	18.4	18.4	18.4	0				1.3
2009-Nov-06 Fri	18.4	18.4	18.4	18.4	0				1.3
2009-Nov-05 Thu	18.4	18.4	18.4	18.4			77.0	77.0	1.3
2009-Nov-04 Wed	18.5	18.5	18.4	18.4	3,750	69,187	###	###	1.3
2009-Nov-03 Tue	###	###	18.5	18.5			16.2	16.2	###
2009-Nov-02 Mon	###	###	###	###			###	###	0.0
2009-Oct-30 Fri	###	###	###	###	1,159	0	###	###	0.0
2009-Oct-29 Thu	###	###	18.75	18.75			###	###	###
2009-Oct-28 Wed	19.5	19.5	19.5	19.5	1,288	###	###	###	1.4
2009-Oct-27 Tue	###	19.2	###	19.2			###	###	###
2009-Oct-26 Mon	###	###	###	###	0				0.0
2009-Oct-23 Fri	###	###	###	###	174	0	###	###	0.0
2009-Oct-22 Thu	###	###	###	###	1,959	0	71.2	71.2	0.0
2009-Oct-21 Wed	###	###	###	###			67.4	67.4	0.0
2009-Oct-20 Tue	###	###	###	###	8,287	0	71.2	71.2	0.0
2009-Oct-19 Mon	###	###	###	###	1,550	0	72.5	72.5	0.0
2009-Oct-16 Fri	18.5	18.5	###	###	3,852	###	###	###	0.0
2009-Oct-15 Thu	###	###	###	###	14,028	0	###	###	0.0
2009-Oct-14 Wed	###	###	###	###			60.5	60.5	0.0
2009-Oct-13 Tue	###	###	17.76	###	11,683	103,745	66.3	66.3	0.0
2009-Oct-12 Mon	###	###	###	###			###	###	0.0
2009-Oct-09 Fri	###	###	###	###			69.6	69.6	0.0
2009-Oct-08 Thu	17.75	###	17.75	###			###	###	0.0
2009-Oct-07 Wed	###	###	###	###	3,650	0	###	###	0.0
2009-Oct-06 Tue	17.75	17.75	17.75	17.75	558	###	74.7	74.7	1.3
2009-Oct-05 Mon	###	###	###	###			72.9	72.9	0.0
2009-Oct-02 Fri	###	###	###	###			###	###	0.0
2009-Oct-01 Thu	###	###	###	###	10,941	0	70.3	70.3	0.0
2009-Sep-30 Wed	17.8	17.82	17.8	17.82			###	###	1.3
2009-Sep-29 Tue	###	###	17.75	17.75			###	###	1.3
2009-Sep-28 Mon	18.4	18.4	18.4	18.4	1,080	19,872	###	###	1.3
2009-Sep-25 Fri	###	###	###	###			###	###	0.0
2009-Sep-24 Thu	###	###	###	###	0				0.0
2009-Sep-23 Wed	18.4	18.5	###	###			###	###	0.0
2009-Sep-22 Tue	18.7	18.76	18.7	18.7			###	###	1.3
2009-Sep-21 Mon	18.8	###	18.8	###			74.6	74.6	0.0
2009-Sep-18 Fri	18.4	18.4	18.4	18.4	928	17,075	64.5	64.5	1.3
2009-Sep-17 Thu	18.8	18.8	18.4	18.4	1,175	21,855	###	###	1.3
2009-Sep-16 Wed	18.85	18.85	18.85	18.85	0				###
2009-Sep-15 Tue	18.85	18.85	18.85	18.85	0				###
2009-Sep-14 Mon	18.85	18.85	18.85	18.85			###	###	###
2009-Sep-11 Fri	###	19.5	###	19.5	3,027	###	###	###	1.4
2009-Sep-10 Thu	18.5	###	18.5	###			###	###	0.0
2009-Sep-09 Wed	18.5	###	18.45	18.45			###	###	1.3
2009-Sep-08 Tue	###	18.5	###	18.5	10,944	###	###	###	###
2009-Sep-07 Mon	18.49	18.49	18.49	18.49			###	###	###
2009-Sep-04 Fri	18.5	18.5	18.5	18.5	1,450	26,825	68.7	68.7	###
2009-Sep-03 Thu	###	###	###	###	0				0.0
2009-Sep-02 Wed	###	###	###	###			31.7	31.7	0.0
2009-Sep-01 Tue	###	18.5	###	18.5			###	###	###
2009-Aug-31 Mon	###	18.2	###	18.2	4,150	###	###	###	###
2009-Aug-28 Fri	###	###	###	###			###	###	0.0
2009-Aug-27 Thu	16.25	###	16.25	###			###	###	0.0
2009-Aug-26 Wed	###	16.25	###	16.25	10,350	###	###	###	###
2009-Aug-25 Tue	###	###	###	###			###	###	0.0
2009-Aug-24 Mon	###	###	###	###			31.0	31.0	0.0
2009-Aug-21 Fri	15.25	15.5	15.25	15.25			81.3	81.3	###
2009-Aug-20 Thu	15.25	15.25	15.25	15.25	0				###
2009-Aug-19 Wed	###	###	15.25	15.25			9.2	9.2	###
2009-Aug-18 Tue	15.5	15.5	15.5	15.5			70.3	70.3	1.1
2009-Aug-17 Mon	15.5	15.5	15.5	15.5			###	###	1.1
2009-Aug-14 Fri	###	###	###	###			70.0	70.0	0.0
2009-Aug-13 Thu	15.5	###	15.5	###			76.4	76.4	0.0
2009-Aug-12 Wed	15.8	###	15.5	15.5			###	###	1.1
2009-Aug-11 Tue	15.7	###	15.7	###			###	###	0.0
2009-Aug-10 Mon	15.55	15.55	15.55	15.55	4,943	###	###	###	###
2009-Aug-07 Fri	###	###	###	###	0				0.0
2009-Aug-06 Thu	###	###	###	###	0				0.0
2009-Aug-05 Wed	###	###	###	###	0				0.0
2009-Aug-04 Tue	###	###	###	###			###	###	0.0
2009-Aug-03 Mon	14.75	###	14.75	###	4,684	34,544	###	###	0.0
2009-Jul-31 Fri	14.75	14.75	14.75	14.75	350	###	65.1	65.1	###
2009-Jul-30 Thu	14.5	###	14.25	14.25			###	###	1.0
2009-Jul-29 Wed	14.5	14.5	14.5	14.5			###	###	1.0
2009-Jul-28 Tue	14.5	14.5	14.5	14.5			###	###	1.0
2009-Jul-27 Mon	###	###	14.5	14.5	1,283	###	###	###	1.0
2009-Jul-24 Fri	###	###	14.5	###	1,570	11,382	70.6	70.6	0.0
2009-Jul-23 Thu	###	###	14.5	14.5			9.3	9.3	1.0
2009-Jul-22 Wed	14.5	14.75	14.5	14.75			###	###	###
2009-Jul-21 Tue	14.5	14.5	14.5	14.5			71.6	71.6	1.0
2009-Jul-20 Mon	14.48	14.48	14.48	14.48	350	###	###	###	1.0
2009-Jul-17 Fri	14.5	14.5	14.5	14.5			75.8	75.8	1.0
2009-Jul-16 Thu	14.5	14.5	14.5	14.5			71.4	71.4	1.0
2009-Jul-15 Wed	14.5	14.5	14.5	14.5			62.4	62.4	1.0
2009-Jul-14 Tue	###	###	###	###	170	0	64.7	64.7	0.0
2009-Jul-13 Mon	###	###	###	###	0				0.0
2009-Jul-10 Fri	###	###	###	###	1,756	0	67.1	67.1	0.0
2009-Jul-09 Thu	###	###	###	###	0				0.0
2009-Jul-08 Wed	14.25	14.25	###	###	1,029	###	###	###	0.0
2009-Jul-07 Tue	14.5	14.5	14.5	14.5	0				1.0
2009-Jul-06 Mon	14.5	14.5	14.5	14.5	0				1.0
2009-Jul-03 Fri	14.5	14.5	14.5	14.5	0				1.0
2009-Jul-02 Thu	14.5	14.5	14.5	14.5	542	7,859	###	###	1.0
2009-Jul-01 Wed	14.5	14.5	14.25	14.25	2,671	###	18.9	18.9	1.0
2009-Jun-30 Tue	14.5	14.5	14.5	14.5	0				1.0
2009-Jun-29 Mon	14.5	14.5	###	14.5	1,158	###	79.5	79.5	1.0
2009-Jun-26 Fri	13.45	13.45	13.45	13.45	0				###
2009-Jun-25 Thu	13.45	13.45	13.45	13.45			67.5	67.5	###
2009-Jun-24 Wed	13.45	13.45	13.45	13.45	0				###
2009-Jun-23 Tue	13.55	13.55	13.45	13.45	8,026	108,351	###	###	###
2009-Jun-22 Mon	###	###	###	###	0				0.0
2009-Jun-19 Fri	###	###	###	###			20.4	20.4	0.0
2009-Jun-18 Thu	13.75	13.75	###	###	1,550	10,656	###	###	0.0
2009-Jun-17 Wed	###	###	###	###	2,950	0	###	###	0.0
2009-Jun-16 Tue	###	###	13.5	13.5	8,058	###	###	###	1.0
2009-Jun-15 Mon	14.5	14.5	14.5	14.5	0				1.0
2009-Jun-12 Fri	14.5	14.5	14.5	14.5			###	###	1.0
2009-Jun-11 Thu	14.8	14.8	14.5	14.5	1,579	###	18.7	18.7	1.0
2009-Jun-10 Wed	14.75	14.75	14.75	14.75	0				###
2009-Jun-09 Tue	14.78	14.78	14.75	14.75	1,028	15,178	###	###	###
2009-Jun-05 Fri	14.5	14.75	14.5	14.75	4,182	###	###	###	###
2009-Jun-04 Thu	14.55	14.55	14.5	14.5			37.2	37.2	1.0
2009-Jun-03 Wed	14.5	14.5	14.5	14.5			61.7	61.7	1.0
2009-Jun-02 Tue	13.8	###	13.8	###			74.9	74.9	0.0
2009-Jun-01 Mon	13.2	13.2	13.2	13.2	0				0.9
2009-May-29 Fri	13.2	13.2	13.2	13.2			###	###	0.9
2009-May-28 Thu	###	###	###	13.2	3,150	0	###	###	0.9
2009-May-27 Wed	###	###	13.2	###			###	###	0.0
2009-May-26 Tue	###	###	###	###			###	###	0.0
2009-May-25 Mon	13.2	13.2	13.2	13.2	0				0.9
2009-May-22 Fri	###	13.2	###	13.2	2,283	###	79.7	79.7	0.9
2009-May-21 Thu	13.2	13.2	13.2	13.2			70.4	70.4	0.9
2009-May-20 Wed	12.8	12.8	12.8	12.8	0				0.9
2009-May-19 Tue	12.8	12.8	12.8	12.8			###	###	0.9
2009-May-18 Mon	12.8	12.8	12.8	12.8	0				0.9
2009-May-15 Fri	12.8	12.8	12.8	12.8			70.1	70.1	0.9
2009-May-14 Thu	###	###	###	###	0				0.0
2009-May-13 Wed	###	###	###	###			31.1	31.1	0.0
2009-May-12 Tue	###	###	###	###			74.6	74.6	0.0
2009-May-11 Mon	###	###	###	###	0				0.0
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	###	###	###	###	0				0.0
2009-May-06 Wed	###	###	###	###	0				0.0
2009-May-05 Tue	###	###	###	###			68.1	68.1	0.0
2009-May-04 Mon	###	###	###	###	253	0	###	###	0.0
2009-May-01 Fri	###	###	###	###			###	###	0.0
2009-Apr-30 Thu	###	###	###	###	0				0.0
2009-Apr-29 Wed	###	###	###	###	0				0.0
2009-Apr-28 Tue	###	###	###	###	0				0.0
2009-Apr-27 Mon	###	###	###	###	80	0	###	###	0.0
2009-Apr-24 Fri	###	###	###	###	0				0.0
2009-Apr-23 Thu	###	###	###	###			###	###	0.0
2009-Apr-22 Wed	###	###	###	###			75.8	75.8	0.0
2009-Apr-21 Tue	###	###	###	###			34.6	34.6	0.0
2009-Apr-20 Mon	12.5	12.5	###	###	8,029	50,181	14.2	14.2	0.0
2009-Apr-17 Fri	12.5	12.5	12.5	12.5			69.5	69.5	0.9
2009-Apr-16 Thu	###	###	12.5	###			65.3	65.3	0.0
2009-Apr-15 Wed	12.75	12.8	12.5	12.8	7,850	###	###	###	0.9
2009-Apr-14 Tue	13.2	13.2	12.8	12.8			###	###	0.9
2009-Apr-09 Thu	13.2	13.2	13.2	13.2			63.2	63.2	0.9
2009-Apr-08 Wed	13.5	13.5	13.2	13.2			27.4	27.4	0.9
2009-Apr-07 Tue	13.2	13.2	13.2	13.2	0				0.9
2009-Apr-06 Mon	13.5	13.5	13.2	13.2			21.5	21.5	0.9
2009-Apr-03 Fri	###	12.7	###	12.7	755	###	68.5	68.5	0.9
2009-Apr-02 Thu	12.5	12.5	12.5	12.5			###	###	0.9
2009-Apr-01 Wed	###	###	###	###	0				0.0
2009-Mar-31 Tue	###	###	###	###			###	###	0.0
2009-Mar-30 Mon	12.21	12.21	###	###			###	###	0.0
2009-Mar-27 Fri	12.28	12.28	12.2	12.21			23.5	23.5	0.9
2009-Mar-26 Thu	###	###	###	###	3,250	0	61.9	61.9	0.0
2009-Mar-25 Wed	###	###	###	###			###	###	0.0
2009-Mar-24 Tue	12.45	12.45	12.45	12.45	1,750	21,787	72.3	72.3	###
2009-Mar-23 Mon	12.2	12.2	12.2	12.2	0				###
2009-Mar-20 Fri	12.2	12.2	12.2	12.2			###	###	###
2009-Mar-19 Thu	12.45	12.45	12.45	12.45	0				###
2009-Mar-18 Wed	12.45	12.45	12.45	12.45	50	622	###	###	###
2009-Mar-17 Tue	12.49	12.49	12.49	12.49			###	###	0.9
2009-Mar-16 Mon	12.5	12.5	12.5	12.5	0				0.9
2009-Mar-13 Fri	12.5	12.5	12.5	12.5	0				0.9
2009-Mar-12 Thu	12.5	12.5	12.5	12.5			###	###	0.9
2009-Mar-11 Wed	12.5	12.5	12.5	12.5	0				0.9
2009-Mar-10 Tue	12.5	12.5	12.5	12.5	0				0.9
2009-Mar-09 Mon	12.5	12.5	12.5	12.5			###	###	0.9
2009-Mar-06 Fri	###	###	###	###	1,624	0	###	###	0.0
2009-Mar-05 Thu	###	###	###	###			73.5	73.5	0.0
2009-Mar-04 Wed	12.2	12.2	###	###			###	###	0.0
2009-Mar-03 Tue	###	###	12.2	12.2			31.5	31.5	###
2009-Mar-02 Mon	12.2	12.2	12.2	12.2			###	###	###
2009-Feb-27 Fri	###	12.2	###	12.2	1,644	10,028	70.8	70.8	###
2009-Feb-26 Thu	12.5	12.5	12.5	12.5			###	###	0.9
2009-Feb-25 Wed	12.5	12.5	12.5	12.5	0				0.9
2009-Feb-24 Tue	12.5	12.5	12.5	12.5	0				0.9
2009-Feb-23 Mon	12.5	12.5	12.5	12.5			79.0	79.0	0.9
2009-Feb-20 Fri	12.5	12.5	12.5	12.5	0				0.9
2009-Feb-19 Thu	12.5	12.5	12.5	12.5			###	###	0.9
2009-Feb-18 Wed	12.25	12.25	###	###	1,042	6,382	###	###	0.0
2009-Feb-17 Tue	12.5	12.5	12.5	12.5	0				0.9
2009-Feb-16 Mon	12.5	12.5	12.5	12.5			###	###	0.9
2009-Feb-13 Fri	12.5	12.5	12.5	12.5	0				0.9
2009-Feb-12 Thu	12.25	12.5	12.25	12.5			77.1	77.1	0.9
2009-Feb-11 Wed	12.25	12.25	12.25	12.25	2,155	###	67.0	67.0	0.9
2009-Feb-10 Tue	###	###	###	###	1,170	0	12.1	12.1	0.0
2009-Feb-09 Mon	12.7	12.7	12.7	12.7	0				0.9
2009-Feb-06 Fri	12.7	12.7	12.7	12.7			###	###	0.9
2009-Feb-05 Thu	12.76	12.76	12.76	12.76			###	###	###
2009-Feb-04 Wed	12.8	12.8	12.8	12.8	0				0.9
2009-Feb-03 Tue	12.89	12.89	12.8	12.8	2,545	###	32.4	32.4	0.9
2009-Feb-02 Mon	###	###	###	###			72.2	72.2	0.0
2009-Jan-30 Fri	13.25	13.25	###	###	1,746	###	###	###	0.0
2009-Jan-29 Thu	13.25	13.25	13.25	13.25			###	###	###
2009-Jan-28 Wed	###	###	###	###			70.9	70.9	0.0
2009-Jan-27 Tue	13.2	13.2	###	###			###	###	0.0
2009-Jan-23 Fri	13.4	13.4	13.2	13.2			###	###	0.9
2009-Jan-22 Thu	13.5	13.5	13.5	13.5	0				1.0
2009-Jan-21 Wed	13.5	13.5	13.5	13.5	2,382	32,157	76.0	76.0	1.0
2009-Jan-20 Tue	13.7	13.7	13.5	13.5	6,955	94,588	37.0	37.0	1.0
2009-Jan-19 Mon	###	13.7	###	13.7			###	###	1.0
2009-Jan-16 Fri	13.5	13.5	13.5	13.5	0				1.0
2009-Jan-15 Thu	13.5	13.5	13.5	13.5	0				1.0
2009-Jan-14 Wed	13.5	13.5	13.5	13.5	127	###	67.8	67.8	1.0
2009-Jan-13 Tue	###	###	13.4	13.5	1,743	11,678	###	###	1.0
2009-Jan-12 Mon	###	###	###	###	1,457	0	###	###	0.0
2009-Jan-09 Fri	13.8	13.8	13.8	13.8	0				1.0
2009-Jan-08 Thu	13.51	13.8	13.5	13.8			83.3	83.3	1.0
2009-Jan-07 Wed	###	13.41	###	13.41	4,778	###	67.5	67.5	1.0
2009-Jan-06 Tue	13.29	###	13.29	###			###	###	0.0
2009-Jan-05 Mon	13.25	13.25	13.25	13.25			###	###	###
2009-Jan-02 Fri	13.25	13.25	13.25	13.25			63.4	63.4	###
2008-Dec-31 Wed	###	###	###	###	0				0.0
2008-Dec-30 Tue	###	###	###	###	0				0.0
2008-Dec-29 Mon	###	###	###	###			###	###	0.0
2008-Dec-24 Wed	###	###	###	###			63.7	63.7	0.0
2008-Dec-23 Tue	###	###	###	###	0				0.0
2008-Dec-22 Mon	###	###	###	###	0				0.0
2008-Dec-19 Fri	###	###	###	###	0				0.0
2008-Dec-18 Thu	13.21	###	13.21	###	1,040	###	73.5	73.5	0.0
2008-Dec-17 Wed	13.2	13.2	13.2	13.2	0				0.9
2008-Dec-16 Tue	13.2	13.4	13.2	13.2	7,175	95,427	76.7	76.7	0.9
2008-Dec-15 Mon	13.2	13.4	###	13.4	2,240	###	###	###	1.0
2008-Dec-12 Fri	###	13.4	###	13.4			74.3	74.3	1.0
2008-Dec-11 Thu	13.4	13.4	13.4	13.4	0				1.0
2008-Dec-10 Wed	13.4	13.4	13.4	13.4			66.9	66.9	1.0
2008-Dec-09 Tue	13.8	13.8	13.4	13.4			###	###	1.0
2008-Dec-08 Mon	###	###	###	###	0				0.0
2008-Dec-05 Fri	###	###	###	###	0				0.0
2008-Dec-04 Thu	###	###	###	###	0				0.0
2008-Dec-03 Wed	###	###	###	###	0				0.0
2008-Dec-02 Tue	###	###	###	###			75.9	75.9	0.0
2008-Dec-01 Mon	###	###	###	###			###	###	0.0
2008-Nov-28 Fri	14.5	14.54	###	###	1,354	9,843	8.6	8.6	0.0
2008-Nov-27 Thu	###	###	###	###			###	###	0.0
2008-Nov-26 Wed	###	###	###	###	645	0	78.9	78.9	0.0
2008-Nov-25 Tue	###	###	###	###			###	###	0.0
2008-Nov-24 Mon	###	###	###	###			###	###	0.0
2008-Nov-21 Fri	14.5	14.5	13.55	13.55			12.3	12.3	1.0
2008-Nov-20 Thu	###	###	14.54	14.54			32.4	32.4	1.0
2008-Nov-19 Wed	###	###	###	###	543	0	84.9	84.9	0.0
2008-Nov-18 Tue	###	###	###	###	450	0	###	###	0.0
2008-Nov-17 Mon	14.5	14.5	14.5	14.5	0				1.0
2008-Nov-14 Fri	###	###	14.5	14.5			20.6	20.6	1.0
2008-Nov-13 Thu	16.8	16.8	16.8	16.8	250	###	###	###	1.2
2008-Nov-12 Wed	###	###	16.8	16.8			###	###	1.2
2008-Nov-11 Tue	###	###	###	###	0				0.0
2008-Nov-10 Mon	###	###	###	###	823	0	###	###	0.0
2008-Nov-07 Fri	###	###	16.8	###			70.9	70.9	0.0
2008-Nov-06 Thu	###	###	###	###	0				0.0
2008-Nov-05 Wed	###	###	###	###	0				0.0
2008-Nov-04 Tue	###	###	###	###	0				0.0
2008-Nov-03 Mon	###	###	###	###			7.3	7.3	0.0
2008-Oct-31 Fri	17.85	###	17.85	###	1,243	###	68.0	68.0	0.0
2008-Oct-30 Thu	18.8	18.8	18.8	18.8	0				1.3
2008-Oct-29 Wed	18.8	18.8	18.8	18.8	0				1.3
2008-Oct-28 Tue	18.8	18.8	18.8	18.8	0				1.3
2008-Oct-27 Mon	18.8	18.8	18.8	18.8	0				1.3
2008-Oct-24 Fri	18.8	18.8	18.8	18.8	0				1.3
2008-Oct-23 Thu	###	18.8	17.2	18.8			96.2	96.2	1.3
2008-Oct-22 Wed	###	###	###	###	89	0	###	###	0.0
2008-Oct-21 Tue	###	###	18.5	18.5			22.7	22.7	###
2008-Oct-20 Mon	###	###	###	###	0				0.0
2008-Oct-17 Fri	###	###	###	###			###	###	0.0
2008-Oct-16 Thu	###	###	###	###			23.9	23.9	0.0
2008-Oct-15 Wed	###	###	###	###	0				0.0
2008-Oct-14 Tue	###	###	###	###			31.7	31.7	0.0
2008-Oct-13 Mon	###	###	###	###			62.9	62.9	0.0
2008-Oct-10 Fri	19.85	19.85	###	###	7,921	###	44.5	44.5	0.0
2008-Oct-09 Thu	20.4	20.4	20.4	20.4			###	###	1.5
2008-Oct-08 Wed	19.86	20.4	19.85	20.4			###	###	1.5
2008-Oct-07 Tue	20	20.5	20	20.2			65.6	65.6	1.4
2008-Oct-06 Mon	19.86	19.86	19.86	19.86	0				1.4
2008-Oct-03 Fri	20	20	19.85	19.86	627	###	33.2	33.2	1.4
2008-Oct-02 Thu	###	###	###	###	0				0.0
2008-Oct-01 Wed	###	###	###	###	0				0.0
2008-Sep-30 Tue	###	###	###	###			###	###	0.0
2008-Sep-29 Mon	20	###	20	###			83.4	83.4	0.0
2008-Sep-26 Fri	20.5	20.5	20	20			###	###	1.4
2008-Sep-25 Thu	20.5	21	20.5	21			81.2	81.2	1.5
2008-Sep-24 Wed	21	21	21	21	0				1.5
2008-Sep-23 Tue	21	21	21	21			###	###	1.5
2008-Sep-22 Mon	###	21	###	20			91.3	91.3	1.4
2008-Sep-19 Fri	21	21	21	21			58.8	58.8	1.5
2008-Sep-18 Thu	22	22	21.5	21.5			###	###	1.5
2008-Sep-17 Wed	23	23	23	23	0				1.6
2008-Sep-16 Tue	23	23	23	23			69.5	69.5	1.6
2008-Sep-15 Mon	25.44	25.44	25.44	25.44	0				1.8
2008-Sep-12 Fri	25.44	25.44	25.44	25.44	0				1.8
2008-Sep-11 Thu	25	###	25	25.44	3,624	###	###	###	1.8
2008-Sep-10 Wed	25	25	24	24.8	3,350	82,075	32.0	32.0	###
2008-Sep-09 Tue	25.5	25.75	25.5	25.5			###	###	###
2008-Sep-08 Mon	25.5	25.5	25.5	25.5	950	24,225	62.2	62.2	###
2008-Sep-05 Fri	25	25	25	25			###	###	1.8
2008-Sep-04 Thu	25	25	25	25	1,045	26,125	###	###	1.8
2008-Sep-03 Wed	24.2	24.2	24	24.2	6,151	###	75.5	75.5	1.7
2008-Sep-02 Tue	25	25	24.2	24.2			###	###	1.7
2008-Sep-01 Mon	25	25	25	25	3,550	88,750	67.5	67.5	1.8
2008-Aug-29 Fri	###	25	24	24			28.0	28.0	1.7
2008-Aug-28 Thu	23.5	23.5	23.5	23.5	0				1.7
2008-Aug-27 Wed	23	23.5	23	23.5			83.7	83.7	1.7
2008-Aug-26 Tue	23	23.25	###	23.25	2,150	###	###	###	###
2008-Aug-25 Mon	###	24	23.5	23.5			###	###	1.7
2008-Aug-22 Fri	23.53	23.53	23.53	23.53			###	###	###
2008-Aug-21 Thu	23.5	23.5	23.5	23.5			76.0	76.0	1.7
2008-Aug-20 Wed	23.5	23.5	23.5	23.5			65.1	65.1	1.7
2008-Aug-19 Tue	###	22.5	21.5	22.5	7,279	###	###	###	1.6
2008-Aug-18 Mon	22.5	22.5	22.5	22.5	0				1.6
2008-Aug-15 Fri	22.5	22.5	22.5	22.5			###	###	1.6
2008-Aug-14 Thu	22.25	22.5	22.25	22.5	5,321	119,057	71.8	71.8	1.6
2008-Aug-13 Wed	23	23	23	23	0				1.6
2008-Aug-12 Tue	23	23	23	23	0				1.6
2008-Aug-11 Mon	22	23	22	23			###	###	1.6
2008-Aug-08 Fri	20	21	20	21			###	###	1.5
2008-Aug-07 Thu	20	20	20	20	0				1.4
2008-Aug-06 Wed	20	20	20	20	0				1.4
2008-Aug-05 Tue	###	###	20	20			###	###	1.4
2008-Aug-04 Mon	23	23	23	23			###	###	1.6
2008-Aug-01 Fri	0	0	0	0	0				0.0
2008-Jul-31 Thu	###	22.51	21.5	22.5			###	###	1.6
2008-Jul-30 Wed	23	23	23	23			###	###	1.6
2008-Jul-29 Tue	22.5	22.5	22.5	22.5			76.2	76.2	1.6
2008-Jul-28 Mon	0	0	0	0	0				0.0
2008-Jul-25 Fri	22.2	22.2	###	22			35.9	35.9	###
2008-Jul-24 Thu	23	24	###	###	3,871	46,452	###	###	0.0
2008-Jul-23 Wed	23	23	23	23	5,550	127,650	###	###	1.6
2008-Jul-22 Tue	22.2	23	22.2	23	2,250	50,850	###	###	1.6
2008-Jul-21 Mon	22.2	22.2	22.2	22.2	50	###	###	###	1.6
2008-Jul-18 Fri	0	0	0	0	0				0.0
2008-Jul-17 Thu	22	23	###	23			90.4	90.4	1.6
2008-Jul-16 Wed	###	###	###	###			###	###	0.0
2008-Jul-15 Tue	###	###	###	###			81.1	81.1	0.0
2008-Jul-14 Mon	###	###	###	###			78.0	78.0	0.0
2008-Jul-11 Fri	###	21	###	21			67.7	67.7	1.5
2008-Jul-10 Thu	20	20	20	20	350	###	73.4	73.4	1.4
2008-Jul-09 Wed	19.5	20	19.5	20			88.3	88.3	1.4
2008-Jul-08 Tue	0	0	0	0	0				0.0
2008-Jul-07 Mon	20	20	20	20			75.4	75.4	1.4
2008-Jul-04 Fri	21	21	21	21	40	840	66.6	66.6	1.5
2008-Jul-03 Thu	0	0	0	0	0				0.0
2008-Jul-02 Wed	21.5	21.5	21.5	21.5	320	6,880	###	###	1.5
2008-Jul-01 Tue	###	###	###	###	75	0	72.7	72.7	0.0
2008-Jun-30 Mon	###	22.5	###	21.8	2,955	33,243	70.9	70.9	1.6
2008-Jun-27 Fri	###	20	###	20	2,157	21,570	83.7	83.7	1.4
2008-Jun-26 Thu	###	###	###	###			66.2	66.2	0.0
2008-Jun-25 Wed	19.5	19.5	###	###	8,344	81,354	24.6	24.6	0.0
2008-Jun-24 Tue	20	20	19.5	19.5	1,857	36,675	24.8	24.8	1.4
2008-Jun-23 Mon	20	20	20	20			73.4	73.4	1.4
2008-Jun-20 Fri	22.5	22.5	21	21			7.0	7.0	1.5
2008-Jun-19 Thu	22.7	22.7	22.5	22.5			34.9	34.9	1.6
2008-Jun-18 Wed	23	23	23	23			###	###	1.6
2008-Jun-17 Tue	23	23	23	23	45	###	66.5	66.5	1.6
2008-Jun-16 Mon	23	23	23	23			###	###	1.6
2008-Jun-13 Fri	###	###	23	23	4,389	50,473	###	###	1.6
2008-Jun-12 Thu	24	24	24	24			###	###	1.7
2008-Jun-11 Wed	25	25	25	25	0				1.8
2008-Jun-10 Tue	###	###	25	25			38.2	38.2	1.8
2008-Jun-06 Fri	25.5	25.5	25.28	25.28			###	###	1.8
2008-Jun-05 Thu	26	26	25.5	25.5	940	###	###	###	###
2008-Jun-04 Wed	26	26	26	26	0				1.9
2008-Jun-03 Tue	26	26	26	26	0				1.9
2008-Jun-02 Mon	26.7	26.7	26	26			21.6	21.6	1.9
2008-May-30 Fri	###	###	26.75	26.75	4,642	62,086	27.7	27.7	###
2008-May-29 Thu	27.5	27.5	###	###			###	###	0.0
2008-May-28 Wed	27.25	27.25	27.25	27.25	748	20,383	75.8	75.8	###
2008-May-27 Tue	###	###	###	###	189	0	###	###	0.0
2008-May-26 Mon	###	###	###	###	1,651	0	19.8	19.8	0.0
2008-May-23 Fri	29	29	29	29	0				###
2008-May-22 Thu	29	29	29	29	4,350	126,150	65.3	65.3	###
2008-May-21 Wed	29.5	29.5	29.5	29.5	0				2.1
2008-May-20 Tue	29.5	29.5	29.5	29.5	85	###	###	###	2.1
2008-May-19 Mon	###	###	###	###			67.2	67.2	0.0
2008-May-16 Fri	29	###	29	###			###	###	0.0
2008-May-15 Thu	29	29	29	29	50	1,450	65.0	65.0	###
2008-May-14 Wed	###	###	###	###	0				0.0
2008-May-13 Tue	###	###	###	###	0				0.0
2008-May-12 Mon	###	###	###	###	0				0.0
2008-May-09 Fri	###	###	###	###	0				0.0
2008-May-08 Thu	###	###	###	###	0				0.0
2008-May-07 Wed	###	###	###	###	0				0.0
2008-May-06 Tue	###	###	###	###	0				0.0
2008-May-05 Mon	###	###	###	###			###	###	0.0
2008-May-02 Fri	###	27	###	###	4,874	###	###	###	0.0
2008-May-01 Thu	27	27	27	27	4,053	###	67.3	67.3	1.9
2008-Apr-30 Wed	29	29	29	29	0				###
2008-Apr-29 Tue	###	###	28	29			###	###	###
2008-Apr-28 Mon	###	###	###	###			###	###	0.0
2008-Apr-24 Thu	###	###	###	###	0				0.0
2008-Apr-23 Wed	31.5	31.5	###	###			7.0	7.0	0.0
2008-Apr-22 Tue	31.5	31.5	31.5	31.5	0				2.3
2008-Apr-21 Mon	31.5	31.5	31.5	31.5	0				2.3
2008-Apr-18 Fri	31.5	31.5	31.5	31.5			71.3	71.3	2.3
2008-Apr-17 Thu	###	###	###	###	0				0.0
2008-Apr-16 Wed	30.5	###	30.5	###			78.1	78.1	0.0
2008-Apr-15 Tue	###	###	###	###			###	###	0.0
2008-Apr-14 Mon	###	###	###	###	0				0.0
2008-Apr-11 Fri	###	###	###	###			71.0	71.0	0.0
2008-Apr-10 Thu	28	28	28	28			###	###	2.0
2008-Apr-09 Wed	27.89	###	27.89	###			74.7	74.7	0.0
2008-Apr-08 Tue	###	###	###	26			###	###	1.9
2008-Apr-07 Mon	###	26	###	26			###	###	1.9
2008-Apr-04 Fri	25	###	25	###	50	625	85.8	85.8	0.0
2008-Apr-03 Thu	25	25	25	25			###	###	1.8
2008-Apr-02 Wed	24.5	###	24.5	25	6,155	###	###	###	1.8
2008-Apr-01 Tue	23.84	23.84	23.84	23.84			###	###	1.7
2008-Mar-31 Mon	###	###	###	###			68.5	68.5	0.0
2008-Mar-28 Fri	###	###	###	###	0				0.0
2008-Mar-27 Thu	25	25	###	###	654	8,175	###	###	0.0
2008-Mar-26 Wed	###	###	###	###	0				0.0
2008-Mar-25 Tue	25	25	###	25	4,825	###	66.6	66.6	1.8
2008-Mar-20 Thu	###	###	###	###	0				0.0
2008-Mar-19 Wed	24.5	24.5	###	###			###	###	0.0
2008-Mar-18 Tue	###	###	###	###			###	###	0.0
2008-Mar-17 Mon	23.5	23.5	23.5	23.5			###	###	1.7
2008-Mar-14 Fri	###	25.22	###	25	2,876	###	96.2	96.2	1.8
2008-Mar-13 Thu	###	###	###	###	0				0.0
2008-Mar-12 Wed	###	###	###	###			###	###	0.0
2008-Mar-11 Tue	21	21	20.47	20.47	4,358	###	###	###	1.5
2008-Mar-10 Mon	22.75	22.75	###	###	120	###	45.7	45.7	0.0
2008-Mar-07 Fri	###	22.75	###	22.75	3,178	36,149	88.3	88.3	1.6
2008-Mar-06 Thu	22	22	21.51	22	2,171	###	###	###	###
2008-Mar-05 Wed	22	22.75	22	22			75.2	75.2	###
2008-Mar-04 Tue	23.5	###	###	22			###	###	###
2008-Mar-03 Mon	24	24	23	23			15.9	15.9	1.6
2008-Feb-29 Fri	25.5	25.5	25	25			###	###	1.8
2008-Feb-28 Thu	###	###	26.5	26.5	686	9,089	26.2	26.2	1.9
2008-Feb-27 Wed	###	27	###	27	1,244	###	87.2	87.2	1.9
2008-Feb-26 Tue	###	26	###	26			###	###	1.9
2008-Feb-25 Mon	25	25	25	25	1,487	37,175	###	###	1.8
2008-Feb-22 Fri	24.5	25	24	24	10,053	###	###	###	1.7
2008-Feb-21 Thu	24	24	24	24	281	6,744	69.5	69.5	1.7
2008-Feb-20 Wed	###	25	24	24.71	7,474	###	###	###	###
2008-Feb-19 Tue	24	24.2	22.8	23	7,258	###	###	###	1.6
2008-Feb-18 Mon	24	###	###	###	3,751	0	76.1	76.1	0.0
2008-Feb-15 Fri	###	###	24	24			4.4	4.4	1.7
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	###	###	###			41.2	41.2	0.0
2008-Feb-12 Tue	26.8	27.5	26.8	27	2,885	78,327	###	###	1.9
2008-Feb-11 Mon	28	28	27.5	27.5	7,422	###	36.4	36.4	2.0
2008-Feb-08 Fri	0	0	0	0	0				0.0
2008-Feb-07 Thu	###	###	###	###	841	0	###	###	0.0
2008-Feb-06 Wed	###	###	###	###			74.3	74.3	0.0
2008-Feb-05 Tue	28.58	29	28.58	29			###	###	###
2008-Feb-04 Mon	0	0	0	0	0				0.0
2008-Feb-01 Fri	28.58	28.58	28.58	28.58	176	###	###	###	###
2008-Jan-31 Thu	28.5	29	28.5	29			76.9	76.9	###
2008-Jan-30 Wed	###	###	###	###	12,550	0	95.6	95.6	0.0
2008-Jan-29 Tue	###	###	###	###			77.0	77.0	0.0
2008-Jan-25 Fri	26.4	26.4	26.4	26.4	350	9,240	###	###	1.9
2008-Jan-24 Thu	26.4	26.4	26.4	26.4			###	###	1.9
2008-Jan-23 Wed	26.4	26.4	25	25	2,088	###	12.3	12.3	1.8
2008-Jan-22 Tue	26.4	26.4	25	25	4,642	###	48.5	48.5	1.8
2008-Jan-21 Mon	27	27	26.5	26.5			41.0	41.0	1.9
2008-Jan-18 Fri	0	0	0	0	0				0.0
2008-Jan-17 Thu	28.75	28.75	27.8	27.8			###	###	2.0
2008-Jan-16 Wed	###	###	28.75	28.75	940	###	###	###	###
2008-Jan-15 Tue	29.7	29.83	29.7	29.83	2,171	###	###	###	###
2008-Jan-14 Mon	29.75	29.75	29.75	29.75			###	###	2.1
2008-Jan-11 Fri	29.83	29.83	29.83	29.83			80.6	80.6	###
2008-Jan-10 Thu	###	###	###	###			###	###	0.0
2008-Jan-09 Wed	###	###	###	###	276	0	###	###	0.0
2008-Jan-08 Tue	###	###	###	###			###	###	0.0
2008-Jan-07 Mon	###	###	###	###	343	0	77.1	77.1	0.0
2008-Jan-04 Fri	31.8	31.8	###	###	923	14,675	15.8	15.8	0.0
2008-Jan-03 Thu	###	###	###	###			###	###	0.0
2008-Jan-02 Wed	31.8	31.8	31.8	31.8			###	###	###
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	0	0	0	0	0				0.0
2007-Dec-27 Thu	31.5	31.5	31.5	31.5	1,177	37,075	66.2	66.2	2.3
2007-Dec-24 Mon	31.5	31.5	31.5	31.5	173	5,449	###	###	2.3
2007-Dec-21 Fri	31.5	31.5	31.5	31.5	327	###	64.1	64.1	2.3
2007-Dec-20 Thu	0	0	0	0	0				0.0
2007-Dec-19 Wed	0	0	0	0	0				0.0
2007-Dec-18 Tue	31.5	31.7	31.5	31.7	1,250	###	75.3	75.3	2.3
2007-Dec-17 Mon	31.5	32.85	31.5	32.85			97.1	97.1	###
2007-Dec-14 Fri	###	###	###	###	1,150	0	50.4	50.4	0.0
2007-Dec-13 Thu	0	0	0	0	0				0.0
2007-Dec-12 Wed	33.4	33.4	###	###	184	3,072	###	###	0.0
2007-Dec-11 Tue	###	###	###	###	25	0	68.4	68.4	0.0
2007-Dec-10 Mon	33.4	33.5	31.5	31.5			###	###	2.3
2007-Dec-07 Fri	###	###	###	###			84.4	84.4	0.0
2007-Dec-06 Thu	###	###	###	###			###	###	0.0
2007-Dec-05 Wed	###	###	###	###			68.6	68.6	0.0
2007-Dec-04 Tue	31.75	31.75	31.75	31.75			68.0	68.0	2.3
2007-Dec-03 Mon	###	###	###	###			69.9	69.9	0.0
2007-Nov-30 Fri	###	###	###	###	14,585	0	85.2	85.2	0.0
2007-Nov-29 Thu	0	0	0	0	0				0.0
2007-Nov-28 Wed	0	0	0	0	0				0.0
2007-Nov-27 Tue	###	###	###	###	6,142	0	88.3	88.3	0.0
2007-Nov-26 Mon	###	###	###	###			###	###	0.0
2007-Nov-23 Fri	0	0	0	0	0				0.0
2007-Nov-22 Thu	###	###	###	###			75.9	75.9	0.0
2007-Nov-21 Wed	31.5	31.5	31.25	31.25	721	22,621	###	###	2.2
2007-Nov-20 Tue	31.5	31.5	31.5	31.5			###	###	2.3
2007-Nov-19 Mon	31.25	###	31.25	31.25			67.2	67.2	2.2
2007-Nov-16 Fri	###	###	###	###			###	###	0.0
2007-Nov-15 Thu	31.5	31.5	###	31.5	51,140	805,455	###	###	2.3
2007-Nov-14 Wed	0	0	0	0	0				0.0
2007-Nov-13 Tue	###	###	###	###			89.1	89.1	0.0
2007-Nov-12 Mon	0	0	0	0	0				0.0
2007-Nov-09 Fri	###	###	###	###	2,085	0	66.8	66.8	0.0
2007-Nov-08 Thu	29	29.5	28.5	28.5			###	###	2.0
2007-Nov-07 Wed	###	###	29.5	29.5			###	###	2.1
2007-Nov-06 Tue	0	0	0	0	0				0.0
2007-Nov-05 Mon	30.25	30.25	30.25	30.25			80.6	80.6	###
2007-Nov-02 Fri	30.5	30.5	30.5	30.5			61.3	61.3	2.2
2007-Nov-01 Thu	30.5	30.5	30.5	30.5	3,457	###	58.6	58.6	2.2
2007-Oct-31 Wed	30.5	30.5	30.5	30.5			###	###	2.2
2007-Oct-30 Tue	0	0	0	0	0				0.0
2007-Oct-29 Mon	30.5	30.5	30.5	30.5			68.3	68.3	2.2
2007-Oct-26 Fri	0	0	0	0	0				0.0
2007-Oct-25 Thu	###	###	30.5	30.5			26.2	26.2	2.2
2007-Oct-24 Wed	30.5	30.5	30.5	30.5	250	7,625	###	###	2.2
2007-Oct-23 Tue	0	0	0	0	0				0.0
2007-Oct-22 Mon	###	###	29.55	29.55	4,726	69,826	###	###	###
2007-Oct-19 Fri	###	###	###	###	250	0	68.5	68.5	0.0
2007-Oct-18 Thu	31.5	31.5	###	###			###	###	0.0
2007-Oct-17 Wed	###	###	###	###	150	0	###	###	0.0
2007-Oct-16 Tue	###	###	###	###			66.6	66.6	0.0
2007-Oct-15 Mon	###	###	###	###			###	###	0.0
2007-Oct-12 Fri	31.45	31.45	31.45	31.45	1,320	###	###	###	###
2007-Oct-11 Thu	###	###	###	###			###	###	0.0
2007-Oct-10 Wed	###	###	30.85	###	1,022	###	###	###	0.0
2007-Oct-09 Tue	###	###	###	###			###	###	0.0
2007-Oct-08 Mon	###	###	###	###			67.7	67.7	0.0
2007-Oct-05 Fri	###	###	###	###	25	0	62.8	62.8	0.0
2007-Oct-04 Thu	31.25	31.25	30.85	30.85			###	###	###
2007-Oct-03 Wed	0	0	0	0	0				0.0
2007-Oct-02 Tue	31.5	31.5	###	31.5			###	###	2.3
2007-Oct-01 Mon	0	0	0	0	0				0.0
2007-Sep-28 Fri	32.75	32.75	###	###			###	###	0.0
2007-Sep-27 Thu	###	###	32.75	32.75			28.5	28.5	###
2007-Sep-26 Wed	32.75	32.75	32.75	32.75			###	###	###
2007-Sep-25 Tue	32.55	###	32.55	###			76.3	76.3	0.0
2007-Sep-24 Mon	###	###	32.55	32.55	3,389	55,155	###	###	2.3
2007-Sep-21 Fri	32.75	###	32.75	###	629	###	64.7	64.7	0.0
2007-Sep-20 Thu	32.75	###	32.75	32.75	1,671	###	###	###	###
2007-Sep-19 Wed	32.5	###	32.5	32.54			68.4	68.4	2.3
2007-Sep-18 Tue	31.7	32.25	31.7	32.25			88.4	88.4	###
2007-Sep-17 Mon	0	0	0	0	0				0.0
2007-Sep-14 Fri	32.5	32.5	32.45	32.45			###	###	2.3
2007-Sep-13 Thu	###	###	###	###			72.5	72.5	0.0
2007-Sep-12 Wed	31.5	31.5	31.5	31.5	40	###	75.5	75.5	2.3
2007-Sep-11 Tue	31.2	31.2	31.2	31.2			###	###	2.2
2007-Sep-10 Mon	###	31.5	###	31.5	528	###	###	###	2.3
2007-Sep-07 Fri	###	###	###	###	826	0	###	###	0.0
2007-Sep-06 Thu	30.25	30.25	30.25	30.25			###	###	###
2007-Sep-05 Wed	###	###	###	###			72.1	72.1	0.0
2007-Sep-04 Tue	###	###	###	###	1,640	0	33.7	33.7	0.0
2007-Sep-03 Mon	###	###	###	###			66.6	66.6	0.0
2007-Aug-31 Fri	30.5	30.5	###	30.5			54.5	54.5	2.2
2007-Aug-30 Thu	###	###	30.5	30.5	2,476	37,759	25.1	25.1	2.2
2007-Aug-29 Wed	###	###	###	###	350	0	60.0	60.0	0.0
2007-Aug-28 Tue	30.5	31.25	30.5	###	31,280	965,770	###	###	0.0
2007-Aug-27 Mon	0	0	0	0	0				0.0
2007-Aug-24 Fri	###	###	29.75	###			70.0	70.0	0.0
2007-Aug-23 Thu	29.75	###	29.75	###			###	###	0.0
2007-Aug-22 Wed	29.75	29.75	29.75	29.75	1,453	43,226	62.5	62.5	2.1
2007-Aug-21 Tue	29.5	29.75	29.5	29.5	26,024	###	62.6	62.6	2.1
2007-Aug-20 Mon	29.75	29.75	29.7	29.7	4,052	120,445	28.2	28.2	###
2007-Aug-17 Fri	27.5	29.75	27.5	29.75			91.0	91.0	2.1
2007-Aug-16 Thu	29.75	29.75	27.5	27.5	3,487	###	###	###	2.0
2007-Aug-15 Wed	29.75	29.75	29.75	29.75	1,022	###	###	###	2.1
2007-Aug-14 Tue	29.75	29.75	29.75	29.75	3,978	118,345	77.9	77.9	2.1
2007-Aug-13 Mon	###	###	###	###	1,022	0	###	###	0.0
2007-Aug-10 Fri	30.55	###	###	###			###	###	0.0
2007-Aug-09 Thu	###	###	30.55	30.55			21.7	21.7	2.2
2007-Aug-08 Wed	###	###	###	###			56.6	56.6	0.0
2007-Aug-07 Tue	30.75	30.75	30.55	30.55	1,188	###	34.8	34.8	2.2
2007-Aug-06 Mon	30.55	30.55	30.55	30.55			###	###	2.2
2007-Aug-03 Fri	###	###	###	###	1,843	0	###	###	0.0
2007-Aug-02 Thu	###	###	###	###	3,257	0	78.3	78.3	0.0
2007-Aug-01 Wed	31.25	31.25	###	###	16,127	251,984	###	###	0.0
2007-Jul-31 Tue	###	###	###	###	440	0	###	###	0.0
2007-Jul-30 Mon	###	###	###	###			###	###	0.0
2007-Jul-27 Fri	###	###	###	###			###	###	0.0
2007-Jul-26 Thu	###	###	###	###			75.5	75.5	0.0
2007-Jul-25 Wed	###	###	###	###	0				0.0
2007-Jul-24 Tue	###	###	###	###	1,658	0	63.5	63.5	0.0
2007-Jul-23 Mon	###	###	###	###			###	###	0.0
2007-Jul-20 Fri	32.24	32.25	###	###			24.4	24.4	0.0
2007-Jul-19 Thu	0	0	0	0	0				0.0
2007-Jul-18 Wed	32.2	32.25	32.2	32.24			71.2	71.2	2.3
2007-Jul-17 Tue	###	32.5	###	32.5	682	11,082	81.7	81.7	###
2007-Jul-16 Mon	###	###	###	###			###	###	0.0
2007-Jul-13 Fri	31.5	31.5	31.2	31.5	1,120	###	67.1	67.1	2.3
2007-Jul-12 Thu	###	###	###	###	8,956	0	34.3	34.3	0.0
2007-Jul-11 Wed	0	0	0	0	0				0.0
2007-Jul-10 Tue	31.5	###	31.5	###	6,073	95,649	###	###	0.0
2007-Jul-09 Mon	###	###	31.2	31.2	2,020	###	27.9	27.9	2.2
2007-Jul-06 Fri	0	0	0	0	0				0.0
2007-Jul-05 Thu	0	0	0	0	0				0.0
2007-Jul-04 Wed	31.5	###	31.5	###			83.2	83.2	0.0
2007-Jul-03 Tue	31.5	31.5	31.5	31.5			###	###	2.3
2007-Jul-02 Mon	31.2	31.2	31.2	31.2			###	###	2.2
2007-Jun-29 Fri	###	###	###	###			59.7	59.7	0.0
2007-Jun-28 Thu	###	###	###	###	851	0	###	###	0.0
2007-Jun-27 Wed	0	0	0	0	0				0.0
2007-Jun-26 Tue	###	###	###	###	6,626	0	###	###	0.0
2007-Jun-25 Mon	###	###	###	###			6.1	6.1	0.0
2007-Jun-22 Fri	31.2	31.8	31.2	31.8			78.6	78.6	###
2007-Jun-21 Thu	31.2	31.2	31.2	31.2			###	###	2.2
2007-Jun-20 Wed	###	###	###	###			62.3	62.3	0.0
2007-Jun-19 Tue	30.5	30.5	30.5	30.5			###	###	2.2
2007-Jun-18 Mon	###	###	###	###			67.5	67.5	0.0
2007-Jun-15 Fri	###	###	###	###			66.0	66.0	0.0
2007-Jun-14 Thu	###	###	29.76	###			37.4	37.4	0.0
2007-Jun-13 Wed	###	###	###	###			###	###	0.0
2007-Jun-12 Tue	###	###	###	###			###	###	0.0
2007-Jun-08 Fri	###	###	###	###			66.0	66.0	0.0
2007-Jun-07 Thu	32.25	32.5	31.5	31.5	1,325	###	###	###	2.3
2007-Jun-06 Wed	31.5	31.5	31.5	31.5			68.1	68.1	2.3
2007-Jun-05 Tue	31.5	31.5	31.5	31.5	686	###	68.9	68.9	2.3
2007-Jun-04 Mon	32.4	32.4	32.4	32.4	53	###	66.3	66.3	2.3
2007-Jun-01 Fri	32.4	32.4	32.4	32.4	153	4,957	62.7	62.7	2.3
2007-May-31 Thu	###	###	32.5	32.5			###	###	###
2007-May-30 Wed	###	###	###	###	2,657	0	###	###	0.0
2007-May-29 Tue	###	###	###	###	3,926	0	65.1	65.1	0.0
2007-May-28 Mon	###	###	###	###			###	###	0.0
2007-May-25 Fri	###	###	###	###			###	###	0.0
2007-May-24 Thu	###	###	###	###	201,575	0	73.2	73.2	0.0
2007-May-23 Wed	###	###	###	###			65.3	65.3	0.0
2007-May-22 Tue	0	0	0	0	0				0.0
2007-May-21 Mon	32.5	###	32.47	###			78.8	78.8	0.0
2007-May-18 Fri	32.5	32.5	32.5	32.5			70.8	70.8	###
2007-May-17 Thu	0	0	0	0	0				0.0
2007-May-16 Wed	32.5	32.5	32.5	32.5			###	###	###
2007-May-15 Tue	###	###	31.5	###			70.4	70.4	0.0
2007-May-14 Mon	###	###	###	###			###	###	0.0
2007-May-11 Fri	###	###	29.76	###			###	###	0.0
2007-May-10 Thu	29.76	###	29.76	###	327	###	###	###	0.0
2007-May-09 Wed	###	###	###	###	13,285	0	66.6	66.6	0.0
2007-May-08 Tue	0	0	0	0	0				0.0
2007-May-07 Mon	0	0	0	0	0				0.0
2007-May-04 Fri	###	###	29	###	6,723	97,483	###	###	0.0
2007-May-03 Thu	0	0	0	0	0				0.0
2007-May-02 Wed	###	###	###	###	444	0	62.0	62.0	0.0
2007-May-01 Tue	28.45	###	28.45	29.25	1,640	23,329	91.3	91.3	###
2007-Apr-30 Mon	###	28	###	28			###	###	2.0
2007-Apr-27 Fri	###	###	###	###	146	0	71.7	71.7	0.0
2007-Apr-26 Thu	###	###	###	###	142	0	69.8	69.8	0.0
2007-Apr-24 Tue	27	###	27	###	22,458	303,183	78.1	78.1	0.0
2007-Apr-23 Mon	27	27	27	27	1,646	44,442	69.8	69.8	1.9
2007-Apr-20 Fri	###	###	###	###			###	###	0.0
2007-Apr-19 Thu	###	###	26.55	26.55			47.8	47.8	###
2007-Apr-18 Wed	26.75	27	26.75	27	2,677	71,944	###	###	1.9
2007-Apr-17 Tue	26.56	26.56	26.55	26.55	1,674	44,453	###	###	###
2007-Apr-16 Mon	26.56	26.56	26.56	26.56			64.9	64.9	1.9
2007-Apr-13 Fri	26.55	27	26.55	27	21,651	###	81.1	81.1	1.9
2007-Apr-12 Thu	26.25	26.55	26	26.55			###	###	###
2007-Apr-11 Wed	27	27	26.5	26.5			###	###	1.9
2007-Apr-10 Tue	0	0	0	0	0				0.0
2007-Apr-05 Thu	0	0	0	0	0				0.0
2007-Apr-04 Wed	0	0	0	0	0				0.0
2007-Apr-03 Tue	27	27	27	27			###	###	1.9
2007-Apr-02 Mon	0	0	0	0	0				0.0
2007-Mar-30 Fri	0	0	0	0	0				0.0
2007-Mar-29 Thu	26.5	27.5	###	27.5			89.7	89.7	2.0
2007-Mar-28 Wed	###	###	###	###	578	0	80.0	80.0	0.0
2007-Mar-27 Tue	0	0	0	0	0				0.0
2007-Mar-26 Mon	27	27	27	27			66.6	66.6	1.9
2007-Mar-23 Fri	26.5	27	26.5	27	450	###	###	###	1.9
2007-Mar-22 Thu	27	27	27	27			###	###	1.9
2007-Mar-21 Wed	0	0	0	0	0				0.0
2007-Mar-20 Tue	27	27	27	27	250	6,750	###	###	1.9
2007-Mar-19 Mon	26.5	27	26	27	1,550	41,075	83.3	83.3	1.9
2007-Mar-16 Fri	27	27	27	27			67.8	67.8	1.9
2007-Mar-15 Thu	0	0	0	0	0				0.0
2007-Mar-14 Wed	27	27	27	27	2,770	###	73.7	73.7	1.9
2007-Mar-13 Tue	27.5	27.5	27.5	27.5			###	###	2.0
2007-Mar-12 Mon	27.5	27.5	27.5	27.5	177	###	###	###	2.0
2007-Mar-09 Fri	0	0	0	0	0				0.0
2007-Mar-08 Thu	0	0	0	0	0				0.0
2007-Mar-07 Wed	28	28	28	28	175	###	###	###	2.0
2007-Mar-06 Tue	###	28	###	28			###	###	2.0
2007-Mar-05 Mon	28	28	28	28			88.7	88.7	2.0
2007-Mar-02 Fri	28.2	28.2	28.2	28.2	250	7,050	###	###	2.0
2007-Mar-01 Thu	0	0	0	0	0				0.0
2007-Feb-28 Wed	28	###	28	###			65.0	65.0	0.0
2007-Feb-27 Tue	0	0	0	0	0				0.0
2007-Feb-26 Mon	28	28	28	28	550	###	64.2	64.2	2.0
2007-Feb-23 Fri	26	27.5	26	27.5			###	###	2.0
2007-Feb-22 Thu	0	0	0	0	0				0.0
2007-Feb-21 Wed	###	###	27	27.5	3,150	42,525	15.7	15.7	2.0
2007-Feb-20 Tue	###	###	28.5	28.5	450	###	38.0	38.0	2.0
2007-Feb-19 Mon	28.5	28.5	28.5	28.5	250	7,125	66.6	66.6	2.0
2007-Feb-16 Fri	###	26	###	26			###	###	1.9
2007-Feb-15 Thu	25.5	###	25.5	25.5			69.0	69.0	###
2007-Feb-14 Wed	###	###	###	###			67.0	67.0	0.0
2007-Feb-13 Tue	0	0	0	0	0				0.0
2007-Feb-12 Mon	0	0	0	0	0				0.0
2007-Feb-09 Fri	0	0	0	0	0				0.0
2007-Feb-08 Thu	###	###	###	###	250	0	66.4	66.4	0.0
2007-Feb-07 Wed	###	###	###	###			71.3	71.3	0.0
2007-Feb-06 Tue	26	26	25	25			11.2	11.2	1.8
2007-Feb-05 Mon	###	###	26	26			###	###	1.9
2007-Feb-02 Fri	26.5	26.5	26.5	26.5			65.7	65.7	1.9
2007-Feb-01 Thu	26	26	26	26			###	###	1.9
2007-Jan-31 Wed	0	0	0	0	0				0.0
2007-Jan-30 Tue	0	0	0	0	0				0.0
2007-Jan-29 Mon	0	0	0	0	0				0.0
2007-Jan-25 Thu	24.4	25.25	24.25	25.25			90.2	90.2	###
2007-Jan-24 Wed	25	25	25	25	680	###	###	###	1.8
2007-Jan-23 Tue	0	0	0	0	0				0.0
2007-Jan-22 Mon	0	0	0	0	0				0.0
2007-Jan-19 Fri	25	25	25	25	320	###	63.9	63.9	1.8
2007-Jan-18 Thu	0	0	0	0	0				0.0
2007-Jan-17 Wed	25	25	25	25			###	###	1.8
2007-Jan-16 Tue	24.75	25	24.75	25	3,443	85,644	###	###	1.8
2007-Jan-15 Mon	0	0	0	0	0				0.0
2007-Jan-12 Fri	###	###	24.5	###			###	###	0.0
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	###	###	###	###			77.0	77.0	0.0
2007-Jan-09 Tue	24.8	24.8	24.8	24.8			65.6	65.6	###
2007-Jan-08 Mon	24.8	24.8	24.8	24.8			###	###	###
2007-Jan-05 Fri	0	0	0	0	0				0.0
2007-Jan-04 Thu	24.8	24.8	24.8	24.8			###	###	###
2007-Jan-03 Wed	24.8	24.8	24.8	24.8			71.0	71.0	###
2007-Jan-02 Tue	0	0	0	0	0				0.0
2006-Dec-29 Fri	25	###	24.5	25			###	###	1.8
2006-Dec-28 Thu	24.5	24.5	24.5	24.5	550	13,475	###	###	1.8
2006-Dec-27 Wed	0	0	0	0	0				0.0
2006-Dec-22 Fri	0	0	0	0	0				0.0
2006-Dec-21 Thu	23.89	24	23.89	24			76.4	76.4	1.7
2006-Dec-20 Wed	23.51	23.51	23.51	23.51			###	###	###
2006-Dec-19 Tue	23.51	23.51	23.51	23.51			70.7	70.7	###
2006-Dec-18 Mon	0	0	0	0	0				0.0
2006-Dec-15 Fri	0	0	0	0	0				0.0
2006-Dec-14 Thu	0	0	0	0	0				0.0
2006-Dec-13 Wed	0	0	0	0	0				0.0
2006-Dec-12 Tue	23.5	23.89	23.4	23.89			84.1	84.1	###
2006-Dec-11 Mon	0	0	0	0	0				0.0
2006-Dec-08 Fri	###	###	###	###	1,447	0	###	###	0.0
2006-Dec-07 Thu	23.51	###	23.51	###			###	###	0.0
2006-Dec-06 Wed	###	###	###	###	3,052	0	###	###	0.0
2006-Dec-05 Tue	0	0	0	0	0				0.0
2006-Dec-04 Mon	0	0	0	0	0				0.0
2006-Dec-01 Fri	0	0	0	0	0				0.0
2006-Nov-30 Thu	###	24	###	24			64.1	64.1	1.7
2006-Nov-29 Wed	24	24	24	24			59.7	59.7	1.7
2006-Nov-28 Tue	23.5	24	23.5	24	443	10,521	###	###	1.7
2006-Nov-27 Mon	20	24	20	24			###	###	1.7
2006-Nov-24 Fri	19.5	20	19.5	20			###	###	1.4
2006-Nov-23 Thu	0	0	0	0	0				0.0
2006-Nov-22 Wed	0	0	0	0	0				0.0
2006-Nov-21 Tue	0	0	0	0	0				0.0
2006-Nov-20 Mon	19.5	20	19.5	20			89.3	89.3	1.4
2006-Nov-17 Fri	19.5	20	19.5	20			86.1	86.1	1.4
2006-Nov-16 Thu	0	0	0	0	0				0.0
2006-Nov-15 Wed	20	20	20	20	388	###	68.4	68.4	1.4
2006-Nov-14 Tue	20	20	20	20			64.9	64.9	1.4
2006-Nov-13 Mon	20	20	20	20			###	###	1.4
2006-Nov-10 Fri	0	0	0	0	0				0.0
2006-Nov-09 Thu	0	0	0	0	0				0.0
2006-Nov-08 Wed	19.5	20	19.5	20			###	###	1.4
2006-Nov-07 Tue	0	0	0	0	0				0.0
2006-Nov-06 Mon	0	0	0	0	0				0.0
2006-Nov-03 Fri	19.5	20	19.5	20			###	###	1.4
2006-Nov-02 Thu	0	0	0	0	0				0.0
2006-Nov-01 Wed	20	20	20	20			###	###	1.4
2006-Oct-31 Tue	0	0	0	0	0				0.0
2006-Oct-30 Mon	20	20	20	20	2,683	###	###	###	1.4
2006-Oct-27 Fri	19.5	20	19.5	20			86.4	86.4	1.4
2006-Oct-26 Thu	0	0	0	0	0				0.0
2006-Oct-25 Wed	###	###	###	###			65.6	65.6	0.0
2006-Oct-24 Tue	0	0	0	0	0				0.0
2006-Oct-23 Mon	###	###	###	###			67.5	67.5	0.0
2006-Oct-20 Fri	###	###	###	###			66.8	66.8	0.0
2006-Oct-19 Thu	19.5	19.5	###	###	1,320	12,870	###	###	0.0
2006-Oct-18 Wed	###	###	###	###			###	###	0.0
2006-Oct-17 Tue	20	20	20	20			###	###	1.4
2006-Oct-16 Mon	0	0	0	0	0				0.0
2006-Oct-13 Fri	###	20	###	20			71.1	71.1	1.4
2006-Oct-12 Thu	20	20	20	20			###	###	1.4
2006-Oct-11 Wed	20	20	20	20			61.7	61.7	1.4
2006-Oct-10 Tue	0	0	0	0	0				0.0
2006-Oct-09 Mon	20.75	20.75	20	20	3,250	###	###	###	1.4
2006-Oct-06 Fri	20.5	20.75	20.5	20.75			76.6	76.6	1.5
2006-Oct-05 Thu	20	20	20	20	5,051	101,020	63.5	63.5	1.4
2006-Oct-04 Wed	0	0	0	0	0				0.0
2006-Oct-03 Tue	20	20	20	20	387	7,740	69.7	69.7	1.4
2006-Oct-02 Mon	0	0	0	0	0				0.0
2006-Sep-29 Fri	20	###	20	###			58.9	58.9	0.0
2006-Sep-28 Thu	19.7	20	19.7	20			78.2	78.2	1.4
2006-Sep-27 Wed	0	0	0	0	0				0.0
2006-Sep-26 Tue	0	0	0	0	0				0.0
2006-Sep-25 Mon	19.7	19.7	###	19.7	1,128	###	###	###	1.4
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	###	19.7	###	19.7			91.7	91.7	1.4
2006-Sep-20 Wed	0	0	0	0	0				0.0
2006-Sep-19 Tue	###	20	###	20			98.4	98.4	1.4
2006-Sep-18 Mon	20	20	20	20			67.3	67.3	1.4
2006-Sep-15 Fri	0	0	0	0	0				0.0
2006-Sep-14 Thu	###	20.75	###	20.7			94.8	94.8	1.5
2006-Sep-13 Wed	0	0	0	0	0				0.0
2006-Sep-12 Tue	0	0	0	0	0				0.0
2006-Sep-11 Mon	18.8	20	18.8	19.51	3,020	58,587	###	###	###
2006-Sep-08 Fri	###	###	###	###			###	###	0.0
2006-Sep-07 Thu	17.5	17.5	17.5	17.5			65.2	65.2	1.3
2006-Sep-06 Wed	17.5	17.5	17.5	17.5	1,079	18,882	###	###	1.3
2006-Sep-05 Tue	0	0	0	0	0				0.0
2006-Sep-04 Mon	17.5	17.5	17.5	17.5			67.6	67.6	1.3
2006-Sep-01 Fri	17.55	17.55	17.55	17.55			69.1	69.1	###
2006-Aug-31 Thu	###	17.5	###	17.5			86.7	86.7	1.3
2006-Aug-30 Wed	###	17.55	16.75	17.55			###	###	###
2006-Aug-29 Tue	0	0	0	0	0				0.0
2006-Aug-28 Mon	0	0	0	0	0				0.0
2006-Aug-25 Fri	0	0	0	0	0				0.0
2006-Aug-24 Thu	17.55	17.55	17.5	17.5	2,778	48,684	38.2	38.2	1.3
2006-Aug-23 Wed	0	0	0	0	0				0.0
2006-Aug-22 Tue	0	0	0	0	0				0.0
2006-Aug-21 Mon	0	0	0	0	0				0.0
2006-Aug-18 Fri	###	###	###	###			###	###	0.0
2006-Aug-17 Thu	0	0	0	0	0				0.0
2006-Aug-16 Wed	0	0	0	0	0				0.0
2006-Aug-15 Tue	18.8	18.8	18.8	18.8			77.8	77.8	1.3
2006-Aug-14 Mon	0	0	0	0	0				0.0
2006-Aug-11 Fri	0	0	0	0	0				0.0
2006-Aug-10 Thu	0	0	0	0	0				0.0
2006-Aug-09 Wed	###	###	###	###	780	0	###	###	0.0
2006-Aug-08 Tue	###	###	###	###			###	###	0.0
2006-Aug-07 Mon	0	0	0	0	0				0.0
2006-Aug-04 Fri	###	###	###	###			73.9	73.9	0.0
2006-Aug-03 Thu	19.5	19.5	19.5	19.5	155	3,022	68.1	68.1	1.4
2006-Aug-02 Wed	###	###	###	###			###	###	0.0
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	###	###	###	###			###	###	0.0
2006-Jul-28 Fri	18.25	18.25	18.25	18.25			###	###	###
2006-Jul-27 Thu	0	0	0	0	0				0.0
2006-Jul-26 Wed	17.8	18.25	17.8	18.25	3,845	###	90.1	90.1	###
2006-Jul-25 Tue	0	0	0	0	0				0.0
2006-Jul-24 Mon	18.25	18.25	17.75	17.8			17.4	17.4	###
2006-Jul-21 Fri	0	0	0	0	0				0.0
2006-Jul-20 Thu	0	0	0	0	0				0.0
2006-Jul-19 Wed	###	###	###	###			75.6	75.6	0.0
2006-Jul-18 Tue	0	0	0	0	0				0.0
2006-Jul-17 Mon	###	###	###	###			73.6	73.6	0.0
2006-Jul-14 Fri	###	###	###	###			78.2	78.2	0.0
2006-Jul-13 Thu	0	0	0	0	0				0.0
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	###	###	###	###			72.4	72.4	0.0
2006-Jul-10 Mon	###	###	###	###			###	###	0.0
2006-Jul-07 Fri	18.55	18.55	18.55	18.55			###	###	1.3
2006-Jul-06 Thu	18.75	18.75	18.5	18.5			16.5	16.5	###
2006-Jul-05 Wed	0	0	0	0	0				0.0
2006-Jul-04 Tue	18.5	18.5	18.5	18.5			67.8	67.8	###
2006-Jul-03 Mon	0	0	0	0	0				0.0
2006-Jun-30 Fri	0	0	0	0	0				0.0
2006-Jun-28 Wed	0	0	0	0	0				0.0
2006-Jun-27 Tue	0	0	0	0	0				0.0
2006-Jun-26 Mon	0	0	0	0	0				0.0
2006-Jun-23 Fri	###	18.5	###	18.5	1,423	###	###	###	###
2006-Jun-22 Thu	###	###	###	###	12,277	0	63.6	63.6	0.0
2006-Jun-21 Wed	17.5	17.5	17.5	17.5	243	4,252	70.7	70.7	1.3
2006-Jun-20 Tue	###	###	###	###			###	###	0.0
2006-Jun-19 Mon	0	0	0	0	0				0.0
2006-Jun-16 Fri	###	###	###	###			###	###	0.0
2006-Jun-15 Thu	0	0	0	0	0				0.0
2006-Jun-14 Wed	0	0	0	0	0				0.0
2006-Jun-13 Tue	###	###	###	###	43	0	###	###	0.0
2006-Jun-09 Fri	0	0	0	0	0				0.0
2006-Jun-08 Thu	0	0	0	0	0				0.0
2006-Jun-07 Wed	15.5	###	15.5	###	1,127	###	###	###	0.0
2006-Jun-06 Tue	0	0	0	0	0				0.0
2006-Jun-05 Mon	0	0	0	0	0				0.0
2006-Jun-02 Fri	0	0	0	0	0				0.0
2006-Jun-01 Thu	0	0	0	0	0				0.0
2006-May-31 Wed	0	0	0	0	0				0.0
2006-May-30 Tue	0	0	0	0	0				0.0
2006-May-29 Mon	0	0	0	0	0				0.0
2006-May-26 Fri	15.5	15.5	15.5	15.5			###	###	1.1
2006-May-25 Thu	0	0	0	0	0				0.0
2006-May-24 Wed	15.5	15.5	###	###			###	###	0.0
2006-May-23 Tue	###	15.5	###	15.5			90.0	90.0	1.1
2006-May-22 Mon	0	0	0	0	0				0.0
2006-May-19 Fri	15.5	15.5	15.5	15.5			###	###	1.1
2006-May-18 Thu	0	0	0	0	0				0.0
2006-May-17 Wed	15.5	15.5	15.5	15.5	620	###	###	###	1.1
2006-May-16 Tue	###	###	15.5	15.5	1,385	###	###	###	1.1
2006-May-15 Mon	###	15.4	###	15.4			92.6	92.6	###
2006-May-12 Fri	0	0	0	0	0				0.0
2006-May-11 Thu	0	0	0	0	0				0.0
2006-May-10 Wed	###	###	###	###	89	0	68.6	68.6	0.0
2006-May-09 Tue	0	0	0	0	0				0.0
2006-May-08 Mon	0	0	0	0	0				0.0
2006-May-05 Fri	0	0	0	0	0				0.0
2006-May-04 Thu	0	0	0	0	0				0.0
2006-May-03 Wed	###	###	###	###	150	0	68.5	68.5	0.0
2006-May-02 Tue	0	0	0	0	0				0.0
2006-May-01 Mon	0	0	0	0	0				0.0
2006-Apr-28 Fri	###	###	###	###	43	0	69.0	69.0	0.0
2006-Apr-27 Thu	###	###	###	###	185	0	###	###	0.0
2006-Apr-26 Wed	15.25	15.25	15.25	15.25			###	###	###
2006-Apr-24 Mon	14.5	###	14.5	###			###	###	0.0
2006-Apr-21 Fri	0	0	0	0	0				0.0
2006-Apr-20 Thu	14.4	14.4	14.4	14.4			###	###	1.0
2006-Apr-19 Wed	14.5	14.5	14.5	14.5	9,820	###	###	###	1.0
2006-Apr-18 Tue	14.4	14.4	14.4	14.4			64.5	64.5	1.0
2006-Apr-13 Thu	0	0	0	0	0				0.0
2006-Apr-11 Tue	0	0	0	0	0				0.0
2006-Apr-10 Mon	14.4	14.4	14.4	14.4			72.0	72.0	1.0
2006-Apr-07 Fri	0	0	0	0	0				0.0
2006-Apr-06 Thu	###	14.4	###	14.4			89.6	89.6	1.0
2006-Apr-05 Wed	###	###	###	###			65.4	65.4	0.0
2006-Apr-04 Tue	0	0	0	0	0				0.0
2006-Apr-03 Mon	0	0	0	0	0				0.0
2006-Mar-31 Fri	13.85	###	13.85	###			70.6	70.6	0.0
2006-Mar-30 Thu	###	###	###	###			###	###	0.0
2006-Mar-29 Wed	###	###	###	###			###	###	0.0
2006-Mar-28 Tue	###	###	13.8	13.8	3,622	###	###	###	1.0
2006-Mar-27 Mon	0	0	0	0	0				0.0
2006-Mar-24 Fri	###	###	###	###			###	###	0.0
2006-Mar-23 Thu	13.8	13.8	13.8	13.8			65.8	65.8	1.0
2006-Mar-22 Wed	13.8	13.8	13.8	13.8			###	###	1.0
2006-Mar-21 Tue	###	###	###	###			###	###	0.0
2006-Mar-20 Mon	###	###	###	###			67.1	67.1	0.0
2006-Mar-17 Fri	0	0	0	0	0				0.0
2006-Mar-16 Thu	###	###	###	###			###	###	0.0
2006-Mar-15 Wed	13.75	13.75	###	13.75			69.0	69.0	1.0
2006-Mar-14 Tue	0	0	0	0	0				0.0
2006-Mar-13 Mon	0	0	0	0	0				0.0
2006-Mar-10 Fri	###	###	###	###			###	###	0.0
2006-Mar-09 Thu	0	0	0	0	0				0.0
2006-Mar-08 Wed	13.27	###	13.27	###	11,189	###	###	###	0.0
2006-Mar-07 Tue	13.26	13.27	13.26	13.27			###	###	0.9
2006-Mar-06 Mon	13.2	13.25	13.2	13.25			###	###	###
2006-Mar-03 Fri	13.2	13.2	13.2	13.2	1,150	15,180	64.7	64.7	0.9
2006-Mar-02 Thu	0	0	0	0	0				0.0
2006-Mar-01 Wed	0	0	0	0	0				0.0
2006-Feb-28 Tue	13.2	13.2	13.2	13.2			###	###	0.9
2006-Feb-27 Mon	###	###	###	###			65.1	65.1	0.0
2006-Feb-24 Fri	0	0	0	0	0				0.0
2006-Feb-23 Thu	0	0	0	0	0				0.0
2006-Feb-22 Wed	###	###	###	###			66.5	66.5	0.0
2006-Feb-21 Tue	12.7	###	12.7	###			84.0	84.0	0.0
2006-Feb-20 Mon	12.5	12.5	12.5	12.5			###	###	0.9
2006-Feb-17 Fri	###	###	###	###	150	0	70.1	70.1	0.0
2006-Feb-16 Thu	###	###	###	###			###	###	0.0
2006-Feb-15 Wed	12.77	12.85	12.77	12.85	1,377	###	78.3	78.3	0.9
2006-Feb-14 Tue	12.77	12.77	12.77	12.77			###	###	0.9
2006-Feb-13 Mon	12.77	12.77	12.77	12.77			###	###	0.9
2006-Feb-10 Fri	12.78	12.78	12.78	12.78	89	###	###	###	0.9
2006-Feb-09 Thu	12.7	12.7	12.7	12.7	250	3,175	###	###	0.9
2006-Feb-08 Wed	0	0	0	0	0				0.0
2006-Feb-07 Tue	12.25	###	12.25	###	45,746	###	90.1	90.1	0.0
2006-Feb-06 Mon	11.5	11.85	11.5	11.85			###	###	###
2006-Feb-03 Fri	11.5	11.5	11.5	11.5	250	2,875	72.1	72.1	###
2006-Feb-02 Thu	0	0	0	0	0				0.0
2006-Feb-01 Wed	0	0	0	0	0				0.0
2006-Jan-31 Tue	11.85	###	11.85	###			71.1	71.1	0.0
2006-Jan-30 Mon	0	0	0	0	0				0.0
2006-Jan-27 Fri	11.84	11.85	11.84	11.85			65.9	65.9	###
2006-Jan-25 Wed	0	0	0	0	0				0.0
2006-Jan-24 Tue	11.8	11.85	11.5	11.85			71.9	71.9	###
2006-Jan-23 Mon	0	0	0	0	0				0.0
2006-Jan-20 Fri	0	0	0	0	0				0.0
2006-Jan-19 Thu	0	0	0	0	0				0.0
2006-Jan-18 Wed	###	###	###	###	8,688	0	###	###	0.0
2006-Jan-17 Tue	0	0	0	0	0				0.0
2006-Jan-16 Mon	###	###	###	###			33.4	33.4	0.0
2006-Jan-13 Fri	12.22	12.22	###	###			###	###	0.0
2006-Jan-12 Thu	0	0	0	0	0				0.0
2006-Jan-11 Wed	###	###	###	###	1,750	0	###	###	0.0
2006-Jan-10 Tue	###	###	###	###			36.7	36.7	0.0
2006-Jan-09 Mon	###	###	###	###			###	###	0.0
2006-Jan-06 Fri	###	12.25	###	12.25	2,582	###	###	###	0.9
2006-Jan-05 Thu	###	###	###	###			72.6	72.6	0.0
2006-Jan-04 Wed	0	0	0	0	0				0.0
2006-Jan-03 Tue	12.5	12.5	12.5	12.5			64.3	64.3	0.9
2005-Dec-30 Fri	0	0	0	0	0				0.0
2005-Dec-29 Thu	12.5	###	12.5	###	2,350	14,687	###	###	0.0
2005-Dec-28 Wed	0	0	0	0	0				0.0
2005-Dec-27 Tue	0	0	0	0	0				0.0
2005-Dec-23 Fri	0	0	0	0	0				0.0
2005-Dec-22 Thu	0	0	0	0	0				0.0
2005-Dec-21 Wed	13.5	13.5	13.5	13.5			68.0	68.0	1.0
2005-Dec-20 Tue	13.2	13.5	13.2	13.5	1,150	15,352	###	###	1.0
2005-Dec-19 Mon	13.2	###	13.2	13.2			###	###	0.9
2005-Dec-16 Fri	0	0	0	0	0				0.0
2005-Dec-15 Thu	13.2	13.2	###	###	1,920	12,672	21.0	21.0	0.0
2005-Dec-14 Wed	13.2	13.2	13.2	13.2			67.8	67.8	0.9
2005-Dec-13 Tue	13.2	13.2	13.2	13.2			###	###	0.9
2005-Dec-12 Mon	13.45	13.45	13.2	13.2	776	10,340	16.8	16.8	0.9
2005-Dec-09 Fri	0	0	0	0	0				0.0
2005-Dec-08 Thu	13.45	13.49	13.45	13.49			###	###	###
2005-Dec-07 Wed	13.2	13.4	13.2	13.4	3,747	###	80.3	80.3	1.0
2005-Dec-06 Tue	13.2	13.2	13.2	13.2			###	###	0.9
2005-Dec-05 Mon	13.2	13.2	13.2	13.2			###	###	0.9
2005-Dec-02 Fri	13.2	13.2	13.2	13.2	152	###	71.5	71.5	0.9
2005-Dec-01 Thu	###	###	###	###			76.4	76.4	0.0
2005-Nov-30 Wed	###	###	###	###			67.9	67.9	0.0
2005-Nov-29 Tue	###	###	###	###	2,872	0	###	###	0.0
2005-Nov-28 Mon	###	###	###	###			###	###	0.0
2005-Nov-25 Fri	###	13.2	###	13.2			###	###	0.9
2005-Nov-24 Thu	13.2	13.2	13.2	13.2			###	###	0.9
2005-Nov-23 Wed	0	0	0	0	0				0.0
2005-Nov-22 Tue	###	###	###	###			74.6	74.6	0.0
2005-Nov-21 Mon	13.2	13.2	###	###			19.0	19.0	0.0
2005-Nov-18 Fri	0	0	0	0	0				0.0
2005-Nov-17 Thu	###	13.2	###	13.2	589	3,887	###	###	0.9
2005-Nov-16 Wed	13.5	13.5	13.5	13.5			68.4	68.4	1.0
2005-Nov-15 Tue	12.8	###	12.8	###			###	###	0.0
2005-Nov-14 Mon	12.7	12.7	12.7	12.7			69.0	69.0	0.9
2005-Nov-11 Fri	0	0	0	0	0				0.0
2005-Nov-10 Thu	12.75	12.8	12.75	12.8			72.3	72.3	0.9
2005-Nov-09 Wed	###	###	###	###			73.4	73.4	0.0
2005-Nov-08 Tue	###	###	###	###	8,050	0	68.7	68.7	0.0
2005-Nov-07 Mon	###	###	###	###			###	###	0.0
2005-Nov-04 Fri	###	###	12.5	###	39,789	248,681	###	###	0.0
2005-Nov-03 Thu	###	###	###	###			###	###	0.0
2005-Nov-02 Wed	###	###	###	###			74.2	74.2	0.0
2005-Nov-01 Tue	###	###	###	###			###	###	0.0
2005-Oct-31 Mon	12.7	12.7	###	###			###	###	0.0
2005-Oct-28 Fri	12.4	###	12.4	###			84.4	84.4	0.0
2005-Oct-27 Thu	###	12.7	###	12.7			73.2	73.2	0.9
2005-Oct-26 Wed	###	12.7	###	12.7			###	###	0.9
2005-Oct-25 Tue	12.5	12.7	12.5	12.7	7,550	###	83.1	83.1	0.9
2005-Oct-24 Mon	12.55	###	12.5	###			74.2	74.2	0.0
2005-Oct-21 Fri	12.4	12.5	12.4	12.5	3,483	###	76.8	76.8	0.9
2005-Oct-20 Thu	12.5	###	12.5	###	4,980	31,125	95.8	95.8	0.0
2005-Oct-19 Wed	12.4	12.4	12.4	12.4			###	###	0.9
2005-Oct-18 Tue	###	###	12.4	12.4			###	###	0.9
2005-Oct-17 Mon	12.7	12.8	###	12.8	18,075	115,680	###	###	0.9
2005-Oct-14 Fri	12.5	12.8	12.5	12.8	30,850	390,252	###	###	0.9
2005-Oct-13 Thu	###	###	###	###			70.9	70.9	0.0
2005-Oct-12 Wed	0	0	0	0	0				0.0
2005-Oct-11 Tue	0	0	0	0	0				0.0
2005-Oct-10 Mon	12.5	12.5	###	###			###	###	0.0
2005-Oct-07 Fri	0	0	0	0	0				0.0
2005-Oct-06 Thu	12.5	12.5	12.5	12.5	18,246	228,075	###	###	0.9
2005-Oct-05 Wed	12.49	12.49	12.49	12.49			82.6	82.6	0.9
2005-Oct-04 Tue	0	0	0	0	0				0.0
2005-Oct-03 Mon	###	12.5	###	12.5			###	###	0.9
2005-Sep-30 Fri	0	0	0	0	0				0.0
2005-Sep-29 Thu	11.8	###	11.8	###			80.6	80.6	0.0
2005-Sep-28 Wed	###	11.81	###	11.81			###	###	###
2005-Sep-27 Tue	11.55	11.56	11.55	11.56	10,255	###	###	###	0.8
2005-Sep-26 Mon	11.4	11.5	11.4	11.5	7,750	###	75.1	75.1	###
2005-Sep-23 Fri	###	###	###	###	31,750	0	###	###	0.0
2005-Sep-22 Thu	11.26	11.4	11.2	###	84,578	###	67.8	67.8	0.0
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	###	###	###	###	44	0	65.6	65.6	0.0
2005-Sep-19 Mon	11.5	11.5	11.5	11.5			###	###	###
2005-Sep-16 Fri	11.8	11.8	11.5	11.5			###	###	###
2005-Sep-15 Thu	11.8	11.8	11.8	11.8	11,153	###	###	###	0.8
2005-Sep-14 Wed	11.8	11.8	11.8	11.8			67.0	67.0	0.8
2005-Sep-13 Tue	11.8	11.8	11.5	11.5	7,187	83,728	###	###	###
2005-Sep-12 Mon	###	11.8	###	11.8			###	###	0.8
2005-Sep-09 Fri	###	###	###	###	0				0.0
2005-Sep-08 Thu	###	###	###	###	0				0.0
2005-Sep-07 Wed	###	###	###	###			###	###	0.0
2005-Sep-06 Tue	###	###	###	###	3,859	0	###	###	0.0
2005-Sep-05 Mon	11.5	11.5	11.5	11.5	0				###
2005-Sep-02 Fri	11.5	11.5	11.5	11.5	0				###
2005-Sep-01 Thu	11.5	11.5	11.5	11.5	0				###
2005-Aug-31 Wed	11.5	11.5	11.5	11.5			###	###	###
2005-Aug-30 Tue	11.48	11.5	11.48	11.5			###	###	###
2005-Aug-29 Mon	11.5	11.5	11.5	11.5	50	575	78.8	78.8	###
2005-Aug-26 Fri	11.5	11.5	11.5	11.5			###	###	###
2005-Aug-25 Thu	###	###	###	###	0				0.0
2005-Aug-24 Wed	###	###	###	###	0				0.0
2005-Aug-23 Tue	###	###	###	###	0				0.0
2005-Aug-22 Mon	###	###	###	###	0				0.0
2005-Aug-19 Fri	###	###	###	###	541	0	###	###	0.0
2005-Aug-18 Thu	###	###	###	###			76.2	76.2	0.0
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	###	###	###	###	0				0.0
2005-Aug-15 Mon	###	###	###	###			67.3	67.3	0.0
2005-Aug-12 Fri	11.4	11.4	11.4	11.4	0				0.8
2005-Aug-11 Thu	11.4	11.4	11.4	11.4	0				0.8
2005-Aug-10 Wed	11.4	11.4	11.4	11.4			68.3	68.3	0.8
2005-Aug-09 Tue	11.45	11.45	11.4	11.4			###	###	0.8
2005-Aug-08 Mon	11.75	11.75	11.75	11.75			68.2	68.2	###
2005-Aug-05 Fri	0	0	0	0	0				0.0
2005-Aug-04 Thu	11.4	11.4	11.4	11.4			###	###	0.8
2005-Aug-03 Wed	11.5	11.5	11.5	11.5	0				###
2005-Aug-02 Tue	11.5	11.5	11.5	11.5			###	###	###
2005-Aug-01 Mon	11.5	11.5	11.5	11.5			71.4	71.4	###
2005-Jul-29 Fri	11.5	11.5	11.5	11.5	0				###
2005-Jul-28 Thu	###	###	11.5	11.5			###	###	###
2005-Jul-27 Wed	12.5	12.5	12.5	12.5			###	###	0.9
2005-Jul-26 Tue	###	12.5	###	12.5	751	###	###	###	0.9
2005-Jul-25 Mon	###	###	###	###	0				0.0
2005-Jul-22 Fri	###	###	###	###	0				0.0
2005-Jul-21 Thu	###	###	###	###	6,749	0	###	###	0.0
2005-Jul-20 Wed	11.5	11.5	11.5	11.5			67.1	67.1	###
2005-Jul-19 Tue	11.2	###	11.2	###	7,421	41,557	###	###	0.0
2005-Jul-18 Mon	###	###	###	###	0				0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	###	0				0.0
2005-Jul-13 Wed	###	###	###	###			###	###	0.0
2005-Jul-12 Tue	###	###	###	###	0				0.0
2005-Jul-11 Mon	###	###	###	###			###	###	0.0
2005-Jul-08 Fri	###	###	###	###	0				0.0
2005-Jul-07 Thu	###	###	###	###			30.8	30.8	0.0
2005-Jul-06 Wed	###	###	###	###	3,452	0	78.5	78.5	0.0
2005-Jul-05 Tue	###	###	###	###	0				0.0
2005-Jul-04 Mon	###	###	###	###			###	###	0.0
2005-Jul-01 Fri	###	###	###	###	0				0.0
2005-Jun-30 Thu	###	###	###	###	6	0	###	###	0.0
2005-Jun-29 Wed	11.2	11.2	11.2	11.2	0				0.8
2005-Jun-28 Tue	11.2	11.2	11.2	11.2	0				0.8
2005-Jun-27 Mon	11.2	11.2	11.2	11.2	4,447	###	###	###	0.8
2005-Jun-24 Fri	11.2	11.2	11.2	11.2	1,355	15,175	###	###	0.8
2005-Jun-23 Thu	11.2	11.2	11.2	11.2	0				0.8
2005-Jun-22 Wed	11.2	11.2	11.2	11.2	0				0.8
2005-Jun-21 Tue	11.2	11.2	11.2	11.2	2,452	###	###	###	0.8
2005-Jun-20 Mon	11.2	11.2	11.2	11.2			73.1	73.1	0.8
2005-Jun-17 Fri	###	###	11.2	11.2	3,053	###	19.6	19.6	0.8
2005-Jun-16 Thu	###	###	###	###			30.3	30.3	0.0
2005-Jun-15 Wed	###	###	###	###	0				0.0
2005-Jun-14 Tue	###	###	###	###	0				0.0
2005-Jun-10 Fri	###	###	###	###			###	###	0.0
2005-Jun-09 Thu	###	###	###	###			72.7	72.7	0.0
2005-Jun-08 Wed	###	###	###	###			67.2	67.2	0.0
2005-Jun-07 Tue	11.4	11.4	11.4	11.4			71.5	71.5	0.8
2005-Jun-06 Mon	11.4	11.4	11.4	11.4	0				0.8
2005-Jun-03 Fri	11.4	11.4	11.4	11.4	1,447	###	66.6	66.6	0.8
2005-Jun-02 Thu	11.4	11.4	11.4	11.4	0				0.8
2005-Jun-01 Wed	11.4	11.4	11.4	11.4	53	###	67.8	67.8	0.8
2005-May-31 Tue	11.4	11.4	11.4	11.4	0				0.8
2005-May-30 Mon	11.4	11.4	11.4	11.4	0				0.8
2005-May-27 Fri	11.4	11.4	11.4	11.4	0				0.8
2005-May-26 Thu	11.4	11.4	11.4	11.4	0				0.8
2005-May-25 Wed	11.4	11.4	11.4	11.4	0				0.8
2005-May-24 Tue	11.4	11.4	11.4	11.4	0				0.8
2005-May-23 Mon	11.4	11.4	11.4	11.4	2,920	33,288	67.3	67.3	0.8
2005-May-20 Fri	###	###	###	###	0				0.0
2005-May-19 Thu	###	###	###	###	0				0.0
2005-May-18 Wed	###	###	###	###	0				0.0
2005-May-17 Tue	###	###	###	###	0				0.0
2005-May-16 Mon	###	###	###	###	0				0.0
2005-May-13 Fri	###	###	###	###	0				0.0
2005-May-12 Thu	###	###	###	###	0				0.0
2005-May-11 Wed	###	###	###	###	0				0.0
2005-May-10 Tue	###	###	###	###	0				0.0
2005-May-09 Mon	###	###	###	###	0				0.0
2005-May-06 Fri	###	###	###	###	0				0.0
2005-May-05 Thu	###	###	###	###	0				0.0
2005-May-04 Wed	###	###	###	###			###	###	0.0
2005-May-03 Tue	###	###	###	###	89,650	0	38.7	38.7	0.0
2005-May-02 Mon	###	12.2	###	12.2	180	###	90.7	90.7	###
2005-Apr-29 Fri	###	###	###	###			###	###	0.0
2005-Apr-28 Thu	###	###	###	###	0				0.0
2005-Apr-27 Wed	###	###	###	###	0				0.0
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	11.85	11.85	11.85	11.85	0				###
2005-Apr-21 Thu	11.85	11.85	11.85	11.85	0				###
2005-Apr-20 Wed	###	###	11.85	11.85	55,520	328,956	###	###	###
2005-Apr-19 Tue	11.8	11.8	11.8	11.8			###	###	0.8
2005-Apr-18 Mon	11.8	11.8	11.75	11.8	41,381	###	###	###	0.8
2005-Apr-15 Fri	###	###	###	###	0				0.0
2005-Apr-14 Thu	11.8	###	11.8	###			###	###	0.0
2005-Apr-13 Wed	###	###	11.8	11.8			23.2	23.2	0.8
2005-Apr-12 Tue	11.8	11.8	11.75	11.75	7,788	###	###	###	###
2005-Apr-11 Mon	11.75	11.75	11.75	11.75			77.6	77.6	###
2005-Apr-08 Fri	11.75	11.75	11.75	11.75	3,451	40,549	###	###	###
2005-Apr-07 Thu	11.8	11.8	11.75	11.75			31.5	31.5	###
2005-Apr-06 Wed	###	###	11.8	11.8	10,279	60,646	###	###	0.8
2005-Apr-05 Tue	###	###	###	###			72.1	72.1	0.0
2005-Apr-04 Mon	11.75	###	11.75	###	71,273	418,728	89.6	89.6	0.0
2005-Apr-01 Fri	###	###	###	###	0				0.0
2005-Mar-31 Thu	###	###	###	###			64.4	64.4	0.0
2005-Mar-30 Wed	11.75	11.75	11.75	11.75			###	###	###
2005-Mar-29 Tue	###	###	###	###			###	###	0.0
2005-Mar-24 Thu	11.83	11.85	11.83	11.85			78.7	78.7	###
2005-Mar-23 Wed	11.5	11.85	###	11.85	66,624	394,747	###	###	###
2005-Mar-22 Tue	###	###	###	###	0				0.0
2005-Mar-21 Mon	###	###	###	###	0				0.0
2005-Mar-18 Fri	###	###	###	###	0				0.0
2005-Mar-17 Thu	###	###	###	###	0				0.0
2005-Mar-16 Wed	###	###	###	###	0				0.0
2005-Mar-15 Tue	###	###	###	###	0				0.0
2005-Mar-14 Mon	###	###	###	###	5	0	###	###	0.0
2005-Mar-11 Fri	###	###	###	###	337,359	0	66.9	66.9	0.0
2005-Mar-10 Thu	###	###	###	###			###	###	0.0
2005-Mar-09 Wed	10.75	10.75	10.5	10.5			###	###	0.8
2005-Mar-08 Tue	11.25	11.25	10.75	10.75	526	5,786	7.4	7.4	0.8
2005-Mar-07 Mon	11.25	11.5	11.25	11.25	1,150	13,081	68.4	68.4	###
2005-Mar-04 Fri	###	###	###	###	0				0.0
2005-Mar-03 Thu	###	###	###	###	242	0	68.5	68.5	0.0
2005-Mar-02 Wed	###	###	###	###	0				0.0
2005-Mar-01 Tue	###	###	###	###	2,188	0	31.9	31.9	0.0
2005-Feb-28 Mon	###	###	###	###	684	0	68.4	68.4	0.0
2005-Feb-25 Fri	12.5	12.5	12.5	12.5	0				0.9
2005-Feb-24 Thu	12.5	12.5	12.5	12.5	0				0.9
2005-Feb-23 Wed	12.5	12.5	12.5	12.5	0				0.9
2005-Feb-22 Tue	12.5	12.5	12.5	12.5	0				0.9
2005-Feb-21 Mon	12.5	12.5	12.5	12.5	0				0.9
2005-Feb-18 Fri	12.5	12.5	12.5	12.5			###	###	0.9
2005-Feb-17 Thu	###	###	###	###			###	###	0.0
2005-Feb-16 Wed	###	###	###	###			73.6	73.6	0.0
2005-Feb-15 Tue	###	###	###	###	5,828	0	35.4	35.4	0.0
2005-Feb-14 Mon	###	###	###	###	0				0.0
2005-Feb-11 Fri	###	###	###	###	10,240	0	65.8	65.8	0.0
2005-Feb-10 Thu	###	###	###	###			74.2	74.2	0.0
2005-Feb-09 Wed	###	###	###	###			73.8	73.8	0.0
2005-Feb-08 Tue	###	###	###	###			35.4	35.4	0.0
2005-Feb-07 Mon	12.5	12.5	###	###			9.5	9.5	0.0
2005-Feb-04 Fri	###	###	###	###	0				0.0
2005-Feb-03 Thu	###	###	###	###	0				0.0
2005-Feb-02 Wed	12.2	12.2	###	###			###	###	0.0
2005-Feb-01 Tue	12.5	12.5	12.5	12.5			68.0	68.0	0.9
2005-Jan-31 Mon	12.25	12.25	12.25	12.25			73.6	73.6	0.9
2005-Jan-28 Fri	12.25	12.25	12.25	12.25			70.0	70.0	0.9
2005-Jan-27 Thu	11.85	###	11.85	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###	0				0.0
2005-Jan-24 Mon	###	###	###	###	1,742	0	###	###	0.0
2005-Jan-21 Fri	12.4	12.4	12.4	12.4	0				0.9