(FLT) FLIGHT CENTRE TRAVEL GROUP 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 Wed 24-Apr-17 08:13:35 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

(FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED Daily Prices...

TOC Company Info for FLT Limits

Company Details for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED

Listing Code	FLT
Listing Name	FLIGHT CENTRE TRAVEL GROUP LIMITED
GICS Sector	Consumer Services
ISIN Name	FLIGHT CENTRE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FLT9

Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for FLT .. Tuesday 16th April 2024

FLT 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	###	###	0.0
MAX	70.53	15,616,225	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FLT Bottom

1 2 Next >>

End of day Prices (full format),

4800 Days for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.58
2024-Apr-16 Tue	###	21.2	20.885	20.89			45.2	45.2	1.5
2024-Apr-15 Mon	###	21.29	###	21.23			###	###	###
2024-Apr-12 Fri	21.26	###	###	###			68.0	68.0	0.0
2024-Apr-11 Thu	###	21.45	###	###			76.2	76.2	0.0
2024-Apr-10 Wed	###	21.54	21.29	21.43			71.3	71.3	###
2024-Apr-09 Tue	21.21	21.4	###	21.26			###	###	1.5
2024-Apr-08 Mon	21.26	21.7	21.2	###	698,847	###	83.1	83.1	0.0
2024-Apr-05 Fri	###	21.4	###	###			26.0	26.0	0.0
2024-Apr-04 Thu	21.24	###	21.2	21.56	1,278,084	###	76.9	76.9	1.5
2024-Apr-03 Wed	21.59	###	###	###			###	###	0.0
2024-Apr-02 Tue	###	21.77	21.48	###	764,549	16,533,372	68.2	68.2	0.0
2024-Mar-28 Thu	21.5	21.85	21.49	21.85	720,082	15,604,176	###	###	###
2024-Mar-27 Wed	21.2	21.5	21.2	21.44	472,246	10,082,452	###	###	###
2024-Mar-26 Tue	###	21.47	###	21.47	648,582	6,962,527	###	###	###
2024-Mar-25 Mon	###	###	###	21.24			76.2	76.2	1.5
2024-Mar-22 Fri	###	21.22	21	###			###	###	0.0
2024-Mar-21 Thu	21.43	21.46	###	###			25.7	25.7	0.0
2024-Mar-20 Wed	###	21.25	###	21.22			79.3	79.3	1.5
2024-Mar-19 Tue	###	21.23	21	###	702,946	###	###	###	0.0
2024-Mar-18 Mon	###	21.26	20.87	###	1,426,786	30,055,247	###	###	0.0
2024-Mar-15 Fri	21.44	21.46	20.85	21			###	###	1.5
2024-Mar-14 Thu	###	###	###	###	533,844	0	26.0	26.0	0.0
2024-Mar-13 Wed	21.85	###	21.83	###	1,120,489	###	71.7	71.7	0.0
2024-Mar-12 Tue	###	###	###	21.73			78.5	78.5	1.6
2024-Mar-11 Mon	21.21	###	21.21	21.51	557,773	5,915,182	83.1	83.1	###
2024-Mar-08 Fri	###	###	###	21.59	1,430,477	0	###	###	1.5
2024-Mar-07 Thu	###	###	###	###			80.6	80.6	0.0
2024-Mar-06 Wed	20.55	20.88	20.5	20.8	922,278	###	77.7	77.7	1.5
2024-Mar-05 Tue	20.76	21.23	20.5	20.53	1,265,085	###	###	###	###
2024-Mar-04 Mon	21.2	21.57	###	###			33.6	33.6	0.0
2024-Mar-01 Fri	21.25	###	21.24	21.82			###	###	1.6
2024-Feb-29 Thu	###	###	###	21.41			###	###	###
2024-Feb-28 Wed	###	21.43	19.88	20.89			18.3	18.3	1.5
2024-Feb-27 Tue	###	21.73	###	21.73	1,180,856	###	###	###	1.6
2024-Feb-26 Mon	21.83	###	###	###			21.8	21.8	0.0
2024-Feb-23 Fri	21.5	21.84	21.4	21.82			###	###	1.6
2024-Feb-22 Thu	21.2	###	###	21.55	734,129	0	80.7	80.7	###
2024-Feb-21 Wed	21.5	###	###	###	1,322,823	0	###	###	0.0
2024-Feb-20 Tue	###	21.82	21.48	21.73	638,221	13,817,484	###	###	1.6
2024-Feb-19 Mon	###	21.72	21.44	21.7	526,179	11,354,942	###	###	1.6
2024-Feb-16 Fri	21.84	21.88	21.55	21.73	915,424	###	###	###	1.6
2024-Feb-15 Thu	21.45	21.84	21.41	21.77	684,189	14,795,587	79.0	79.0	1.6
2024-Feb-14 Wed	21.2	###	###	###	403,674	0	71.4	71.4	0.0
2024-Feb-13 Tue	21.45	21.48	21.23	###	451,041	9,631,980	34.9	34.9	0.0
2024-Feb-12 Mon	###	21.7	21.4	21.48	251,959	###	###	###	1.5
2024-Feb-09 Fri	###	21.73	21.43	21.56	392,971	###	###	###	1.5
2024-Feb-08 Thu	21.86	###	21.58	21.73			29.0	29.0	1.6
2024-Feb-07 Wed	21.78	21.87	21.7	21.85	668,772	###	###	###	###
2024-Feb-06 Tue	21.49	21.78	###	21.78			###	###	1.6
2024-Feb-05 Mon	21.55	###	###	###			76.4	76.4	0.0
2024-Feb-02 Fri	###	21.58	###	21.57			69.7	69.7	###
2024-Feb-01 Thu	21.24	21.29	20.875	21.29			74.0	74.0	###
2024-Jan-31 Wed	###	21.29	20.86	21.29	672,728	14,177,742	74.8	74.8	###
2024-Jan-30 Tue	###	21.43	###	###			28.1	28.1	0.0
2024-Jan-29 Mon	###	###	20.85	###	636,085	6,631,186	###	###	0.0
2024-Jan-25 Thu	###	###	20.82	###			###	###	0.0
2024-Jan-24 Wed	###	###	20.81	###			###	###	0.0
2024-Jan-23 Tue	###	###	20.88	###			###	###	0.0
2024-Jan-22 Mon	###	21.21	20.89	###	437,343	9,206,070	###	###	0.0
2024-Jan-19 Fri	###	###	20.75	###			###	###	0.0
2024-Jan-18 Thu	20.46	###	20.41	###	538,674	###	###	###	0.0
2024-Jan-17 Wed	20.55	20.58	###	20.5			###	###	1.5
2024-Jan-16 Tue	20.59	###	20.42	20.55	384,754	###	###	###	1.5
2024-Jan-15 Mon	###	###	20.29	20.55			82.0	82.0	1.5
2024-Jan-12 Fri	20.54	20.59	###	20.43	992,725	###	26.6	26.6	###
2024-Jan-11 Thu	###	20.73	20.56	20.7			72.0	72.0	1.5
2024-Jan-10 Wed	20.28	20.7	20	20.56	599,044	12,190,545	79.9	79.9	1.5
2024-Jan-09 Tue	###	###	###	###			83.1	83.1	0.0
2024-Jan-08 Mon	###	###	19.71	19.86			39.5	39.5	1.4
2024-Jan-05 Fri	###	###	###	###	278,345	0	###	###	0.0
2024-Jan-04 Thu	20.21	20.26	19.88	###			24.5	24.5	0.0
2024-Jan-03 Wed	###	###	###	###	487,656	0	81.1	81.1	0.0
2024-Jan-02 Tue	###	20.56	20.22	20.45	318,375	###	72.1	72.1	###
2023-Dec-29 Fri	20.52	###	###	###			###	###	0.0
2023-Dec-28 Thu	20.25	20.5	###	20.49			###	###	###
2023-Dec-27 Wed	###	20.27	19.82	###	386,853	###	73.2	73.2	0.0
2023-Dec-22 Fri	19.71	19.83	###	19.78	492,441	4,882,552	72.2	72.2	1.4
2023-Dec-21 Thu	###	###	###	19.7	728,226	0	###	###	1.4
2023-Dec-20 Wed	19.87	###	19.75	###			73.9	73.9	0.0
2023-Dec-19 Tue	###	19.75	19.54	19.75			65.7	65.7	###
2023-Dec-18 Mon	19.48	###	19.42	###			75.6	75.6	0.0
2023-Dec-15 Fri	19.28	###	###	19.49	1,215,574	0	###	###	1.4
2023-Dec-14 Thu	###	19.25	18.72	19.25	1,050,685	19,947,254	73.8	73.8	1.4
2023-Dec-13 Wed	18.76	###	###	18.76			69.0	69.0	###
2023-Dec-12 Tue	18.75	###	###	18.78			###	###	###
2023-Dec-11 Mon	18.76	###	18.7	###	541,743	###	###	###	0.0
2023-Dec-08 Fri	###	18.71	18.23	18.7	510,229	9,423,929	###	###	1.3
2023-Dec-07 Thu	###	18.75	18.28	###	720,144	###	###	###	0.0
2023-Dec-06 Wed	18.23	18.75	18.22	18.71			79.2	79.2	###
2023-Dec-05 Tue	18.5	18.575	###	18.22			###	###	###
2023-Dec-04 Mon	18.45	###	###	18.53			###	###	###
2023-Dec-01 Fri	###	18.26	###	18.22			69.6	69.6	###
2023-Nov-30 Thu	###	###	17.85	###	1,316,282	###	###	###	0.0
2023-Nov-29 Wed	18.58	###	18.25	18.25	871,720	7,954,445	22.4	22.4	###
2023-Nov-28 Tue	18.76	18.89	18.56	18.58			25.4	25.4	1.3
2023-Nov-27 Mon	###	###	###	###	483,284	0	31.0	31.0	0.0
2023-Nov-24 Fri	###	###	###	###	270,573	0	###	###	0.0
2023-Nov-23 Thu	###	###	18.84	###			###	###	0.0
2023-Nov-22 Wed	###	###	18.88	###			###	###	0.0
2023-Nov-21 Tue	19.23	19.41	###	###			32.0	32.0	0.0
2023-Nov-20 Mon	###	19.29	###	19.25	472,681	###	###	###	1.4
2023-Nov-17 Fri	18.54	19.22	18.54	###			###	###	0.0
2023-Nov-16 Thu	18.72	###	###	18.75	1,142,546	0	###	###	###
2023-Nov-15 Wed	19.75	19.78	18.78	18.78	1,918,586	###	8.9	8.9	###
2023-Nov-14 Tue	19.45	19.57	###	19.45			###	###	###
2023-Nov-13 Mon	19.5	19.58	19.26	19.26	321,747	6,248,326	###	###	1.4
2023-Nov-10 Fri	19.57	19.73	19.43	19.5			###	###	1.4
2023-Nov-09 Thu	19.76	19.76	19.53	19.73	716,981	###	###	###	###
2023-Nov-08 Wed	19.4	19.87	19.24	19.7	888,377	###	77.4	77.4	1.4
2023-Nov-07 Tue	###	###	###	###	376,858	0	###	###	0.0
2023-Nov-06 Mon	###	###	###	###	770,475	0	###	###	0.0
2023-Nov-03 Fri	###	19.175	###	###			63.1	63.1	0.0
2023-Nov-02 Thu	###	###	18.56	###			###	###	0.0
2023-Nov-01 Wed	###	18.81	###	18.47	837,029	7,872,257	29.9	29.9	###
2023-Oct-31 Tue	###	18.74	18.25	###			82.1	82.1	0.0
2023-Oct-30 Mon	###	18.5	###	###	571,251	5,284,071	###	###	0.0
2023-Oct-27 Fri	18.22	18.4	###	###	954,720	8,783,424	###	###	0.0
2023-Oct-26 Thu	###	###	###	###			###	###	0.0
2023-Oct-25 Wed	17.83	18.44	17.83	18.42	1,031,326	###	###	###	1.3
2023-Oct-24 Tue	17.85	###	17.77	17.79	877,881	7,799,972	32.5	32.5	###
2023-Oct-23 Mon	###	###	###	17.77	992,043	0	###	###	###
2023-Oct-20 Fri	18.5	18.53	###	###			17.2	17.2	0.0
2023-Oct-19 Thu	###	19.2	18.57	###			###	###	0.0
2023-Oct-18 Wed	###	19.49	###	###	1,056,352	10,294,150	###	###	0.0
2023-Oct-17 Tue	19.41	19.43	19.23	###	1,088,289	21,036,626	###	###	0.0
2023-Oct-16 Mon	###	###	###	###			35.2	35.2	0.0
2023-Oct-13 Fri	###	###	###	19.55			###	###	###
2023-Oct-12 Thu	19.46	19.71	19.4	19.56			73.3	73.3	1.4
2023-Oct-11 Wed	19.52	19.71	###	19.5	900,570	###	###	###	1.4
2023-Oct-10 Tue	19.2	19.56	###	###			71.4	71.4	0.0
2023-Oct-09 Mon	19.22	###	###	19.2			###	###	###
2023-Oct-06 Fri	###	19.43	###	###	1,059,940	###	###	###	0.0
2023-Oct-05 Thu	###	###	###	###			###	###	0.0
2023-Oct-04 Wed	18.55	###	18.55	18.86			###	###	1.3
2023-Oct-03 Tue	###	###	18.79	18.79	1,051,974	###	37.0	37.0	1.3
2023-Oct-02 Mon	19.42	19.46	###	###	487,722	###	21.3	21.3	0.0
2023-Sep-29 Fri	###	19.47	19.25	###	911,856	###	###	###	0.0
2023-Sep-28 Thu	19.26	19.46	###	19.23	574,753	5,592,346	###	###	###
2023-Sep-27 Wed	19.43	19.55	19.22	19.45	956,144	18,534,851	###	###	###
2023-Sep-26 Tue	19.7	19.8	19.45	19.73	574,348	11,271,579	76.6	76.6	###
2023-Sep-25 Mon	19.44	19.83	19.4	19.77			###	###	1.4
2023-Sep-22 Fri	###	19.7	###	###			###	###	0.0
2023-Sep-21 Thu	19.73	19.79	###	19.48			30.5	30.5	###
2023-Sep-20 Wed	###	19.85	19.5	19.7	1,099,223	###	75.5	75.5	1.4
2023-Sep-19 Tue	19.88	###	19.8	###	640,379	6,339,752	###	###	0.0
2023-Sep-18 Mon	20	20.245	19.87	###	602,523	###	43.5	43.5	0.0
2023-Sep-15 Fri	###	20.42	20	###			###	###	0.0
2023-Sep-14 Thu	19.46	19.83	19.22	19.82			###	###	1.4
2023-Sep-13 Wed	19.83	###	19.51	###	1,112,841	###	###	###	0.0
2023-Sep-12 Tue	19.82	###	###	###			###	###	0.0
2023-Sep-11 Mon	###	19.86	19.52	19.86			###	###	1.4
2023-Sep-08 Fri	19.8	###	19.51	19.7			30.8	30.8	1.4
2023-Sep-07 Thu	19.85	###	19.59	19.73			###	###	###
2023-Sep-06 Wed	20.22	20.27	###	###			26.5	26.5	0.0
2023-Sep-05 Tue	20.49	###	###	20.48	1,003,822	0	###	###	1.5
2023-Sep-04 Mon	21.2	21.2	###	20.57			###	###	###
2023-Sep-01 Fri	21	21.47	###	21.21			###	###	###
2023-Aug-31 Thu	21.77	###	###	###			###	###	0.0
2023-Aug-30 Wed	22.47	22.47	###	21.46			9.4	9.4	1.5
2023-Aug-29 Tue	22.25	22.27	21.86	###			###	###	0.0
2023-Aug-28 Mon	###	22.47	21.85	###	1,016,856	22,533,528	85.3	85.3	0.0
2023-Aug-25 Fri	21.8	###	21.44	21.72	1,064,670	###	###	###	###
2023-Aug-24 Thu	###	22.45	###	###	746,478	###	###	###	0.0
2023-Aug-23 Wed	###	###	21.87	###			###	###	0.0
2023-Aug-22 Tue	21.87	###	21.87	###			79.5	79.5	0.0
2023-Aug-21 Mon	###	###	21.89	###	574,478	###	40.4	40.4	0.0
2023-Aug-18 Fri	###	###	21.8	###	978,886	10,669,857	34.6	34.6	0.0
2023-Aug-17 Thu	22.27	###	22	###	553,447	###	73.0	73.0	0.0
2023-Aug-16 Wed	22.23	22.29	###	22.29	587,357	###	73.2	73.2	1.6
2023-Aug-15 Tue	22.56	22.56	22.23	22.48			33.8	33.8	1.6
2023-Aug-14 Mon	22.45	22.59	###	22.56			77.9	77.9	###
2023-Aug-11 Fri	###	###	22.29	22.49	398,858	4,445,272	71.8	71.8	###
2023-Aug-10 Thu	###	###	###	22.44	700,489	0	###	###	1.6
2023-Aug-09 Wed	###	###	22.27	22.57			78.7	78.7	1.6
2023-Aug-08 Tue	22.55	###	22.21	22.57	863,588	9,590,144	###	###	1.6
2023-Aug-07 Mon	###	22.525	22.24	22.43			77.9	77.9	1.6
2023-Aug-04 Fri	###	22.41	21.825	###	2,172,242	###	###	###	0.0
2023-Aug-03 Thu	###	22.81	22.51	22.58			33.3	33.3	1.6
2023-Aug-02 Wed	###	###	22.73	22.88	757,751	8,611,840	###	###	1.6
2023-Aug-01 Tue	23.4	23.4	22.84	###			###	###	0.0
2023-Jul-31 Mon	23.4	23.5	23.25	###	1,100,189	###	###	###	0.0
2023-Jul-28 Fri	23.25	23.25	###	23.21	1,234,243	14,348,074	36.7	36.7	1.7
2023-Jul-27 Thu	22.81	###	###	###	1,954,673	0	###	###	0.0
2023-Jul-26 Wed	###	###	###	###			80.6	80.6	0.0
2023-Jul-25 Tue	###	22.57	###	###			76.6	76.6	0.0
2023-Jul-24 Mon	###	###	22.26	###	2,089,452	###	75.1	75.1	0.0
2023-Jul-21 Fri	###	22.4	21.45	###	2,730,755	###	85.2	85.2	0.0
2023-Jul-20 Thu	21.25	21.88	21.25	###			###	###	0.0
2023-Jul-19 Wed	20.43	###	20.4	20.81	1,075,282	10,967,876	82.2	82.2	###
2023-Jul-18 Tue	###	20.43	###	###	639,248	###	###	###	0.0
2023-Jul-17 Mon	###	20.21	19.75	###			###	###	0.0
2023-Jul-14 Fri	19.8	###	###	###	615,478	0	###	###	0.0
2023-Jul-13 Thu	19.55	###	###	19.8			73.7	73.7	1.4
2023-Jul-12 Wed	19.29	19.57	19.26	###			75.9	75.9	0.0
2023-Jul-11 Tue	###	19.29	###	19.29			###	###	1.4
2023-Jul-10 Mon	18.81	18.88	###	18.77			45.7	45.7	###
2023-Jul-07 Fri	18.82	###	###	###	715,127	0	35.3	35.3	0.0
2023-Jul-06 Thu	###	19.24	18.86	19.22			###	###	1.4
2023-Jul-05 Wed	###	###	###	###	517,644	0	###	###	0.0
2023-Jul-04 Tue	###	19.21	18.89	###	442,380	###	###	###	0.0
2023-Jul-03 Mon	###	19.2	18.84	###	736,772	###	30.5	30.5	0.0
2023-Jun-30 Fri	18.75	###	18.75	###	678,747	6,363,253	72.7	72.7	0.0
2023-Jun-29 Thu	###	###	18.78	18.81			19.5	19.5	###
2023-Jun-28 Wed	18.82	###	18.72	###			69.0	69.0	0.0
2023-Jun-27 Tue	18.73	18.76	###	18.45			###	###	1.3
2023-Jun-26 Mon	###	18.8	18.47	18.57			38.0	38.0	###
2023-Jun-23 Fri	###	19.41	18.7	18.81			###	###	###
2023-Jun-22 Thu	###	###	###	###			10.7	10.7	0.0
2023-Jun-21 Wed	21.44	21.46	19.7	###	3,121,646	64,243,474	###	###	0.0
2023-Jun-20 Tue	21.45	21.48	21.24	###			34.9	34.9	0.0
2023-Jun-19 Mon	21.48	21.51	21.26	###	666,288	###	###	###	0.0
2023-Jun-16 Fri	21.72	21.75	21.46	21.46			###	###	1.5
2023-Jun-15 Thu	21.5	21.84	21.44	###			###	###	0.0
2023-Jun-14 Wed	21.52	###	###	###			34.5	34.5	0.0
2023-Jun-13 Tue	21.2	21.54	###	21.54	1,017,823	10,961,953	82.1	82.1	1.5
2023-Jun-09 Fri	20.83	###	###	###			76.7	76.7	0.0
2023-Jun-08 Thu	21.26	###	20.76	20.83	1,042,742	###	###	###	1.5
2023-Jun-07 Wed	###	###	21.21	21.42			###	###	1.5
2023-Jun-06 Tue	21.57	###	###	21.43	1,082,886	0	###	###	###
2023-Jun-05 Mon	21.29	21.7	###	21.58	1,083,644	###	###	###	###
2023-Jun-02 Fri	21.4	21.47	###	###			19.0	19.0	0.0
2023-Jun-01 Thu	###	21.45	20.8	###	1,092,359	23,076,083	###	###	0.0
2023-May-31 Wed	21	21.24	20.73	###	1,605,782	###	80.1	80.1	0.0
2023-May-30 Tue	###	###	###	###			###	###	0.0
2023-May-29 Mon	###	21.28	###	###	1,373,553	###	75.1	75.1	0.0
2023-May-26 Fri	20.48	###	###	20.84	879,886	0	###	###	1.5
2023-May-25 Thu	20.58	20.83	20.41	20.46			###	###	###
2023-May-24 Wed	21	21.24	20.685	20.79			34.9	34.9	1.5
2023-May-23 Tue	###	###	###	###	794,042	0	22.8	22.8	0.0
2023-May-22 Mon	21.48	21.48	###	21.28	528,055	###	###	###	1.5
2023-May-19 Fri	###	###	###	21.4	1,158,427	0	65.4	65.4	1.5
2023-May-18 Thu	21.75	21.76	###	###	896,880	9,758,054	23.3	23.3	0.0
2023-May-17 Wed	21.2	21.53	###	21.42	530,726	###	###	###	1.5
2023-May-16 Tue	###	21.42	###	21.41	708,675	###	###	###	###
2023-May-15 Mon	21.55	21.57	###	21.47	430,074	4,638,348	###	###	###
2023-May-12 Fri	21.57	###	###	###	713,974	0	68.7	68.7	0.0
2023-May-11 Thu	21.45	21.72	###	###			76.6	76.6	0.0
2023-May-10 Wed	###	###	21.26	21.4	1,087,225	###	27.0	27.0	1.5
2023-May-09 Tue	###	###	21.28	21.52	1,515,742	###	###	###	1.5
2023-May-08 Mon	21.4	21.84	###	21.74	1,150,629	###	###	###	1.6
2023-May-05 Fri	###	###	###	###	1,320,376	0	77.5	77.5	0.0
2023-May-04 Thu	###	###	20.46	###			###	###	0.0
2023-May-03 Wed	###	###	###	20.8	2,520,745	0	###	###	1.5
2023-May-02 Tue	20.44	20.55	20.185	###	1,603,375	32,656,740	45.4	45.4	0.0
2023-May-01 Mon	19.85	20.24	19.78	###	1,687,972	###	85.4	85.4	0.0
2023-Apr-28 Fri	###	19.78	###	###	1,699,625	###	###	###	0.0
2023-Apr-27 Thu	###	19.4	###	###	652,646	###	31.3	31.3	0.0
2023-Apr-26 Wed	###	19.43	###	###	980,971	###	85.2	85.2	0.0
2023-Apr-24 Mon	###	19.23	###	###	763,871	###	###	###	0.0
2023-Apr-21 Fri	###	###	18.76	###	1,009,724	###	###	###	0.0
2023-Apr-20 Thu	18.84	###	###	###	915,045	0	###	###	0.0
2023-Apr-19 Wed	18.82	18.87	###	18.79			35.6	35.6	1.3
2023-Apr-18 Tue	###	18.82	18.53	18.82			81.3	81.3	1.3
2023-Apr-17 Mon	###	###	###	18.75			###	###	###
2023-Apr-14 Fri	18.81	###	18.76	18.84			###	###	1.3
2023-Apr-13 Thu	###	18.73	18.28	18.71			83.0	83.0	###
2023-Apr-12 Wed	###	18.72	###	18.45			31.4	31.4	1.3
2023-Apr-11 Tue	18.52	18.79	18.43	18.58	590,351	###	66.4	66.4	1.3
2023-Apr-06 Thu	###	18.81	###	###			###	###	0.0
2023-Apr-05 Wed	19.21	19.24	18.71	18.86			###	###	1.3
2023-Apr-04 Tue	###	###	###	###			###	###	0.0
2023-Apr-03 Mon	18.72	###	###	18.79	827,625	0	###	###	1.3
2023-Mar-31 Fri	18.59	18.73	18.43	18.48			25.7	25.7	###
2023-Mar-30 Thu	18.48	###	###	18.53	837,057	0	65.7	65.7	###
2023-Mar-29 Wed	18.28	###	###	18.21			32.5	32.5	###
2023-Mar-28 Tue	###	###	###	###	563,581	0	###	###	0.0
2023-Mar-27 Mon	###	###	###	18.21	557,282	0	###	###	###
2023-Mar-24 Fri	###	18.27	###	###			###	###	0.0
2023-Mar-23 Thu	###	###	17.875	###			72.2	72.2	0.0
2023-Mar-22 Wed	###	18.4	17.82	18.27	1,155,726	###	###	###	###
2023-Mar-21 Tue	17.56	17.74	###	###	641,159	5,687,080	72.7	72.7	0.0
2023-Mar-20 Mon	17.4	17.52	###	###	801,882	7,024,486	50.1	50.1	0.0
2023-Mar-17 Fri	###	17.73	17.4	###			###	###	0.0
2023-Mar-16 Thu	###	###	###	17.54	1,668,322	0	###	###	1.3
2023-Mar-15 Wed	###	###	###	###	1,413,252	0	75.6	75.6	0.0
2023-Mar-14 Tue	###	###	17.79	###	1,697,581	15,099,982	37.5	37.5	0.0
2023-Mar-13 Mon	18.75	18.76	18.26	18.51			30.9	30.9	1.3
2023-Mar-10 Fri	###	###	18.79	18.86			22.3	22.3	1.3
2023-Mar-09 Thu	19.74	19.81	###	19.56			###	###	1.4
2023-Mar-08 Wed	###	19.7	###	19.7			89.5	89.5	1.4
2023-Mar-07 Tue	###	19.75	###	19.43			###	###	1.4
2023-Mar-06 Mon	###	19.27	###	19.27	1,479,173	###	80.8	80.8	###
2023-Mar-03 Fri	18.76	###	###	18.86	1,112,141	0	76.3	76.3	1.3
2023-Mar-02 Thu	18.86	###	18.57	18.74			###	###	1.3
2023-Mar-01 Wed	###	18.85	18.48	18.8	1,501,729	28,029,771	72.3	72.3	1.3
2023-Feb-28 Tue	###	18.85	18.5	18.8	1,283,949	23,977,747	###	###	1.3
2023-Feb-27 Mon	###	###	###	###			87.0	87.0	0.0
2023-Feb-24 Fri	18.47	18.5	18.2	18.48			65.3	65.3	###
2023-Feb-23 Thu	###	###	###	18.5			###	###	###
2023-Feb-22 Wed	###	18.555	###	18.48			73.5	73.5	###
2023-Feb-21 Tue	18.5	###	###	###			###	###	0.0
2023-Feb-20 Mon	###	18.77	18.44	###	920,784	17,131,186	###	###	0.0
2023-Feb-17 Fri	18.4	###	18.23	18.59			###	###	1.3
2023-Feb-16 Thu	18.41	18.73	###	18.44	1,788,148	###	###	###	1.3
2023-Feb-15 Wed	18.44	18.58	###	18.29			39.1	39.1	###
2023-Feb-14 Tue	18.44	18.46	###	18.26	1,487,026	13,725,249	###	###	1.3
2023-Feb-13 Mon	###	18.49	###	18.25	1,753,450	16,210,645	81.5	81.5	###
2023-Feb-10 Fri	###	18.52	###	18.21	1,307,554	12,107,950	###	###	###
2023-Feb-09 Thu	18.4	18.58	###	18.23			###	###	1.3
2023-Feb-08 Wed	###	18.71	###	###	3,650,771	###	87.2	87.2	0.0
2023-Feb-07 Tue	###	###	17.79	###			###	###	0.0
2023-Feb-06 Mon	17.76	###	17.51	###	2,104,476	18,424,687	84.1	84.1	0.0
2023-Feb-03 Fri	17.53	17.79	17.42	17.76			76.8	76.8	1.3
2023-Feb-02 Thu	17.25	17.58	17.22	17.57			###	###	1.3
2023-Feb-01 Wed	16.2	###	###	###			###	###	0.0
2023-Jan-31 Tue	15.83	15.83	15.83	15.83	0				###
2023-Jan-30 Mon	###	###	###	15.83			77.6	77.6	###
2023-Jan-27 Fri	###	15.75	15.56	###			71.2	71.2	0.0
2023-Jan-25 Wed	15.59	15.73	15.51	###			###	###	0.0
2023-Jan-24 Tue	15.7	15.83	15.44	15.55			###	###	###
2023-Jan-23 Mon	###	15.73	15.58	15.73	619,554	###	###	###	###
2023-Jan-20 Fri	15.76	###	###	15.52	1,235,880	0	23.5	23.5	1.1
2023-Jan-19 Thu	15.76	15.89	15.56	15.86			###	###	1.1
2023-Jan-18 Wed	###	15.86	15.56	15.72			###	###	1.1
2023-Jan-17 Tue	15.7	15.82	15.47	15.53	1,141,077	17,852,149	###	###	###
2023-Jan-16 Mon	15.77	15.84	###	###			28.4	28.4	0.0
2023-Jan-13 Fri	15.75	15.78	15.58	###	512,750	8,039,920	###	###	0.0
2023-Jan-12 Thu	15.5	15.645	15.44	###	704,250	###	72.7	72.7	0.0
2023-Jan-11 Wed	15.25	15.5	15.2	###	894,954	13,737,543	69.7	69.7	0.0
2023-Jan-10 Tue	###	15.42	15.23	15.29			###	###	1.1
2023-Jan-09 Mon	15.2	15.47	###	###	800,923	###	72.4	72.4	0.0
2023-Jan-06 Fri	###	15.2	###	###			###	###	0.0
2023-Jan-05 Thu	14.78	###	14.76	###	825,929	6,095,356	80.8	80.8	0.0
2023-Jan-04 Wed	14.52	14.73	14.52	###	568,289	8,311,226	66.3	66.3	0.0
2023-Jan-03 Tue	14.56	###	###	###	683,781	0	37.9	37.9	0.0
2022-Dec-30 Fri	###	###	###	14.49			71.0	71.0	###
2022-Dec-29 Thu	14.52	14.52	###	14.2			17.9	17.9	1.0
2022-Dec-28 Wed	14.44	14.71	###	###	624,687	4,594,572	84.7	84.7	0.0
2022-Dec-23 Fri	14.51	14.54	###	14.46	801,488	###	32.1	32.1	1.0
2022-Dec-22 Thu	###	14.8	14.5	###			###	###	0.0
2022-Dec-21 Wed	###	14.75	14.51	14.57	849,641	12,430,247	###	###	###
2022-Dec-20 Tue	###	###	14.44	14.45			###	###	1.0
2022-Dec-19 Mon	###	###	###	###			###	###	0.0
2022-Dec-16 Fri	###	###	14.89	###	1,283,984	###	67.0	67.0	0.0
2022-Dec-15 Thu	15.23	###	###	###	925,022	0	###	###	0.0
2022-Dec-14 Wed	15.4	15.56	###	15.5			###	###	1.1
2022-Dec-13 Tue	###	###	14.87	###			###	###	0.0
2022-Dec-12 Mon	14.86	###	###	###	974,121	0	84.5	84.5	0.0
2022-Dec-09 Fri	14.83	###	14.74	14.86			###	###	###
2022-Dec-08 Thu	###	###	14.75	14.75	1,430,521	###	29.9	29.9	###
2022-Dec-07 Wed	15.2	15.23	###	###	2,049,020	15,603,287	31.2	31.2	0.0
2022-Dec-06 Tue	15.7	15.7	15.21	15.29			20.3	20.3	1.1
2022-Dec-05 Mon	15.79	15.84	15.57	15.78	945,252	14,845,182	43.7	43.7	1.1
2022-Dec-02 Fri	###	###	15.79	15.79	921,581	7,275,881	22.9	22.9	1.1
2022-Dec-01 Thu	16.2	###	###	###	672,381	0	###	###	0.0
2022-Nov-30 Wed	###	###	15.75	###	1,265,623	9,966,781	###	###	0.0
2022-Nov-29 Tue	15.7	###	15.555	###			###	###	0.0
2022-Nov-28 Mon	15.74	15.81	15.58	###	760,546	###	###	###	0.0
2022-Nov-25 Fri	15.88	###	###	###			###	###	0.0
2022-Nov-24 Thu	###	###	15.73	15.73	621,825	4,890,653	31.4	31.4	###
2022-Nov-23 Wed	###	###	###	15.78			27.7	27.7	1.1
2022-Nov-22 Tue	15.73	15.83	###	15.78			73.7	73.7	1.1
2022-Nov-21 Mon	###	###	15.71	15.71			###	###	1.1
2022-Nov-18 Fri	16.4	16.44	###	###	931,846	7,659,774	###	###	0.0
2022-Nov-17 Thu	###	16.51	###	###	1,194,956	###	78.4	78.4	0.0
2022-Nov-16 Wed	###	16.28	15.89	###			###	###	0.0
2022-Nov-15 Tue	###	16.28	15.89	###			30.2	30.2	0.0
2022-Nov-14 Mon	16.85	###	###	###			###	###	0.0
2022-Nov-11 Fri	16.78	###	16.78	###	1,484,455	12,454,577	75.1	75.1	0.0
2022-Nov-10 Thu	16.45	16.52	16.24	16.28			30.0	30.0	1.2
2022-Nov-09 Wed	###	16.74	16.5	16.53	972,441	###	31.5	31.5	###
2022-Nov-08 Tue	###	###	###	###			###	###	0.0
2022-Nov-07 Mon	###	###	16.83	###	743,388	###	###	###	0.0
2022-Nov-04 Fri	16.8	###	###	###	453,976	0	###	###	0.0
2022-Nov-03 Thu	###	###	16.51	16.89			###	###	###
2022-Nov-02 Wed	###	###	###	###			###	###	0.0
2022-Nov-01 Tue	###	###	16.55	###			###	###	0.0
2022-Oct-31 Mon	16.5	###	###	###			77.5	77.5	0.0
2022-Oct-28 Fri	16.29	16.5	16.22	###			###	###	0.0
2022-Oct-27 Thu	16.25	16.41	###	16.29	934,274	###	###	###	###
2022-Oct-26 Wed	###	16.4	15.89	###			###	###	0.0
2022-Oct-25 Tue	15.4	15.85	15.29	15.85			89.5	89.5	1.1
2022-Oct-24 Mon	###	###	15.21	15.21			###	###	###
2022-Oct-21 Fri	15.26	15.55	15.2	###	1,080,622	###	77.0	77.0	0.0
2022-Oct-20 Thu	###	###	###	###	1,048,459	0	87.4	87.4	0.0
2022-Oct-19 Wed	15.41	15.43	###	15.24	987,521	7,618,724	25.7	25.7	1.1
2022-Oct-18 Tue	14.86	###	14.86	15.24			82.4	82.4	1.1
2022-Oct-17 Mon	###	###	###	###	939,020	0	19.9	19.9	0.0
2022-Oct-14 Fri	###	###	###	###			70.4	70.4	0.0
2022-Oct-13 Thu	15.2	15.53	14.71	14.72			###	###	###
2022-Oct-12 Wed	14.71	###	14.7	14.88	920,123	###	80.6	80.6	1.1
2022-Oct-11 Tue	14.7	###	###	14.8			81.8	81.8	1.1
2022-Oct-10 Mon	14.53	14.8	14.5	14.74			86.5	86.5	1.1
2022-Oct-07 Fri	14.75	###	14.7	###			80.9	80.9	0.0
2022-Oct-06 Thu	###	15.23	14.87	14.87			###	###	1.1
2022-Oct-05 Wed	###	###	###	###			###	###	0.0
2022-Oct-04 Tue	14.2	###	###	###			###	###	0.0
2022-Oct-03 Mon	###	14.25	13.86	###			39.6	39.6	0.0
2022-Sep-30 Fri	14.72	14.73	###	14.22	1,772,776	###	###	###	1.0
2022-Sep-29 Thu	###	###	14.88	14.88			24.5	24.5	1.1
2022-Sep-28 Wed	###	###	14.8	###	1,415,352	###	###	###	0.0
2022-Sep-27 Tue	###	15.28	###	###			###	###	0.0
2022-Sep-26 Mon	###	###	###	###	2,125,443	0	81.1	81.1	0.0
2022-Sep-23 Fri	###	###	15.26	###	2,707,059	###	41.2	41.2	0.0
2022-Sep-21 Wed	###	16.28	15.86	15.88	1,405,180	22,581,242	###	###	1.1
2022-Sep-20 Tue	###	###	###	###	799,573	0	###	###	0.0
2022-Sep-19 Mon	16.41	16.49	###	###			###	###	0.0
2022-Sep-16 Fri	16.48	16.58	###	###	2,532,975	###	41.5	41.5	0.0
2022-Sep-15 Thu	16.84	###	16.52	16.52			22.3	22.3	###
2022-Sep-14 Wed	16.85	###	###	16.88	1,352,957	0	60.5	60.5	1.2
2022-Sep-13 Tue	17.27	###	###	17.25			32.6	32.6	1.2
2022-Sep-12 Mon	###	17.56	###	###	1,180,543	###	###	###	0.0
2022-Sep-09 Fri	###	###	16.87	16.88	959,753	###	###	###	1.2
2022-Sep-08 Thu	###	17.25	16.86	17.2			70.7	70.7	1.2
2022-Sep-07 Wed	16.79	###	16.53	16.76			###	###	1.2
2022-Sep-06 Tue	16.83	###	16.8	16.87	971,370	###	###	###	###
2022-Sep-05 Mon	17.42	17.49	16.77	16.83	1,279,073	21,910,520	17.2	17.2	1.2
2022-Sep-02 Fri	17.5	###	###	###			38.2	38.2	0.0
2022-Sep-01 Thu	###	17.74	17.42	17.43	1,087,559	19,119,287	###	###	1.2
2022-Aug-31 Wed	17.2	###	###	###			###	###	0.0
2022-Aug-30 Tue	16.76	17.51	16.56	###			###	###	0.0
2022-Aug-29 Mon	16.54	###	16.52	16.76			80.3	80.3	1.2
2022-Aug-26 Fri	###	###	16.77	###			###	###	0.0
2022-Aug-25 Thu	17.45	17.75	###	16.55	3,801,482	33,738,152	6.4	6.4	1.2
2022-Aug-24 Wed	###	###	16.87	###			###	###	0.0
2022-Aug-23 Tue	###	###	16.74	###			###	###	0.0
2022-Aug-22 Mon	###	###	###	17.24	1,031,280	0	###	###	###
2022-Aug-19 Fri	###	17.87	17.52	17.75	1,184,841	###	###	###	1.3
2022-Aug-18 Thu	17.83	###	17.5	17.55	862,841	7,549,858	###	###	###
2022-Aug-17 Wed	###	18.2	17.76	###			32.6	32.6	0.0
2022-Aug-16 Tue	###	18.4	###	###			29.2	29.2	0.0
2022-Aug-15 Mon	###	###	###	18.26	1,314,222	0	###	###	1.3
2022-Aug-12 Fri	17.7	17.83	17.54	17.77	863,352	15,268,380	72.3	72.3	###
2022-Aug-11 Thu	###	###	17.78	###			###	###	0.0
2022-Aug-10 Wed	17.53	17.88	17.46	###			75.8	75.8	0.0
2022-Aug-09 Tue	17.71	###	17.53	17.7	671,740	###	34.6	34.6	1.3
2022-Aug-08 Mon	17.74	17.75	17.41	###	666,424	###	###	###	0.0
2022-Aug-05 Fri	17.4	###	###	17.85	1,422,426	0	82.4	82.4	1.3
2022-Aug-04 Thu	###	###	17.25	###	1,270,149	###	39.1	39.1	0.0
2022-Aug-03 Wed	###	17.24	16.88	###	1,094,986	###	63.1	63.1	0.0
2022-Aug-02 Tue	###	17.22	16.82	###			70.9	70.9	0.0
2022-Aug-01 Mon	###	###	###	###			###	###	0.0
2022-Jul-29 Fri	###	17.47	###	17.22	1,613,374	14,092,821	65.4	65.4	1.2
2022-Jul-28 Thu	###	###	###	###	1,566,481	0	29.0	29.0	0.0
2022-Jul-27 Wed	16.74	###	###	16.87	2,448,522	0	###	###	###
2022-Jul-26 Tue	17.73	17.76	###	###			###	###	0.0
2022-Jul-25 Mon	###	###	17.59	###	2,637,057	###	42.7	42.7	0.0
2022-Jul-22 Fri	17.48	17.58	###	###	1,402,274	12,325,988	20.0	20.0	0.0
2022-Jul-21 Thu	17.74	17.75	17.42	###			25.6	25.6	0.0
2022-Jul-20 Wed	###	###	###	17.73	1,035,079	0	60.9	60.9	###
2022-Jul-19 Tue	17.28	17.46	###	17.22			36.6	36.6	1.2
2022-Jul-18 Mon	16.89	###	16.87	###			84.6	84.6	0.0
2022-Jul-15 Fri	16.57	16.78	16.51	###			###	###	0.0
2022-Jul-14 Thu	###	###	16.44	16.8			###	###	1.2
2022-Jul-13 Wed	17.7	17.75	17.2	17.2			###	###	1.2
2022-Jul-12 Tue	###	17.77	17.25	###	1,090,553	19,095,583	###	###	0.0
2022-Jul-11 Mon	###	###	###	17.72	715,348	0	###	###	1.3
2022-Jul-08 Fri	###	###	###	###	892,948	0	24.6	24.6	0.0
2022-Jul-07 Thu	###	17.88	###	17.87	1,201,927	10,745,227	80.2	80.2	###
2022-Jul-06 Wed	17.59	###	17.48	17.48			33.4	33.4	1.2
2022-Jul-05 Tue	###	17.7	###	17.53	1,309,582	###	###	###	1.3
2022-Jul-04 Mon	17.8	###	17.48	17.59			###	###	###
2022-Jul-01 Fri	17.48	17.81	17.4	17.4			###	###	1.2
2022-Jun-30 Thu	###	17.84	###	###			###	###	0.0
2022-Jun-29 Wed	17.54	###	17.52	###	1,128,582	9,886,378	84.6	84.6	0.0
2022-Jun-28 Tue	###	18.26	17.73	###			###	###	0.0
2022-Jun-27 Mon	17.76	18.45	###	###			###	###	0.0
2022-Jun-24 Fri	17.51	###	###	17.25	1,720,144	0	18.3	18.3	1.2
2022-Jun-23 Thu	###	18.2	17.44	17.44	1,132,870	20,187,743	###	###	1.2
2022-Jun-22 Wed	18.2	18.22	###	17.81	1,318,956	12,015,689	###	###	1.3
2022-Jun-21 Tue	17.86	18.5	###	18.25			###	###	###
2022-Jun-20 Mon	17.43	17.72	###	###	1,118,523	###	84.9	84.9	0.0
2022-Jun-17 Fri	16.51	17.2	###	17.2			###	###	1.2
2022-Jun-16 Thu	###	17.82	###	###			###	###	0.0
2022-Jun-15 Wed	17.54	###	###	17.41			###	###	###
2022-Jun-14 Tue	17.85	17.85	###	17.79	3,034,646	###	55.6	55.6	###
2022-Jun-10 Fri	19.2	19.2	18.56	###	2,659,683	###	###	###	0.0
2022-Jun-09 Thu	###	###	19.49	19.49			13.8	13.8	1.4
2022-Jun-08 Wed	###	20.75	20.53	###	845,050	###	###	###	0.0
2022-Jun-07 Tue	###	20.85	###	20.46			###	###	###
2022-Jun-06 Mon	###	20.75	###	20.54			###	###	1.5
2022-Jun-03 Fri	20.4	###	20.275	###			###	###	0.0
2022-Jun-02 Thu	###	20.2	###	###			###	###	0.0
2022-Jun-01 Wed	20.48	20.58	20.21	20.48	718,846	###	###	###	1.5
2022-May-31 Tue	###	###	20.49	20.5	879,928	###	###	###	1.5
2022-May-30 Mon	20.8	###	20.52	20.87			64.0	64.0	###
2022-May-27 Fri	###	###	###	###	1,241,270	0	###	###	0.0
2022-May-26 Thu	###	20.44	19.78	19.78	1,096,843	###	###	###	1.4
2022-May-25 Wed	19.88	###	###	19.74	1,204,153	0	37.2	37.2	1.4
2022-May-24 Tue	###	21	###	###			###	###	0.0
2022-May-23 Mon	20.7	20.82	20.42	###			45.9	45.9	0.0
2022-May-20 Fri	###	###	###	20.59	1,074,959	0	76.2	76.2	###
2022-May-19 Thu	20.42	###	###	20.22	2,026,223	0	###	###	1.4
2022-May-18 Wed	20.59	###	###	21.2	1,924,050	0	###	###	1.5
2022-May-17 Tue	###	20.29	###	20.24			###	###	1.4
2022-May-16 Mon	###	20.21	19.75	###			###	###	0.0
2022-May-13 Fri	###	19.82	###	###	1,590,479	15,761,646	62.7	62.7	0.0
2022-May-12 Thu	19.71	###	19.24	19.26	1,904,155	18,317,971	40.3	40.3	1.4
2022-May-11 Wed	20.55	20.55	19.7	###			14.7	14.7	0.0
2022-May-10 Tue	20.79	###	20.4	20.7	1,679,280	17,128,656	###	###	1.5
2022-May-09 Mon	20.79	###	20.4	20.7	1,679,280	17,128,656	###	###	1.5
2022-May-06 Fri	###	21.25	20.44	###	2,566,628	###	82.8	82.8	0.0
2022-May-05 Thu	###	21.82	###	###			###	###	0.0
2022-May-04 Wed	###	###	###	###			16.0	16.0	0.0
2022-May-03 Tue	###	###	###	22.7			###	###	###
2022-May-02 Mon	22.42	###	22.26	###			91.8	91.8	0.0
2022-Apr-29 Fri	22.41	22.7	22.23	22.59	2,150,082	###	###	###	###
2022-Apr-28 Thu	###	###	21.85	###	1,420,988	###	###	###	0.0
2022-Apr-27 Wed	###	21.85	###	21.72			79.8	79.8	###
2022-Apr-26 Tue	###	###	###	21.73			89.6	89.6	1.6
2022-Apr-22 Fri	22.4	22.44	21.73	21.85	2,455,383	###	19.4	19.4	###
2022-Apr-21 Thu	###	22.59	###	22.55			88.1	88.1	###
2022-Apr-20 Wed	21.7	###	21.57	21.84			77.8	77.8	1.6
2022-Apr-19 Tue	###	21.77	21.25	###			###	###	0.0
2022-Apr-14 Thu	20.48	21.23	###	###			###	###	0.0
2022-Apr-13 Wed	19.8	20.43	19.79	###	1,841,922	37,041,051	###	###	0.0
2022-Apr-12 Tue	19.45	19.8	19.45	19.71	698,427	13,706,629	86.4	86.4	1.4
2022-Apr-11 Mon	19.5	19.685	###	19.49	776,974	###	###	###	1.4
2022-Apr-08 Fri	###	20.21	19.43	19.55			23.1	23.1	###
2022-Apr-07 Thu	###	###	###	19.88			43.6	43.6	1.4
2022-Apr-06 Wed	19.51	20.44	19.45	20.44	1,794,283	35,786,974	###	###	1.5
2022-Apr-05 Tue	19.5	20.22	19.5	19.74			79.8	79.8	1.4
2022-Apr-04 Mon	19.55	19.78	19.26	###			###	###	0.0
2022-Apr-01 Fri	19.54	###	###	19.53			35.4	35.4	###
2022-Mar-31 Thu	###	###	###	19.7	1,284,876	0	22.0	22.0	1.4
2022-Mar-30 Wed	###	20.55	###	###			67.6	67.6	0.0
2022-Mar-29 Tue	###	###	19.21	###			###	###	0.0
2022-Mar-28 Mon	19.25	19.43	###	###			###	###	0.0
2022-Mar-25 Fri	###	19.47	###	19.4			###	###	1.4
2022-Mar-24 Thu	###	###	18.45	18.73			69.4	69.4	1.3
2022-Mar-23 Wed	###	###	18.85	18.85			32.2	32.2	###
2022-Mar-22 Tue	18.75	###	###	18.74	941,826	0	###	###	1.3
2022-Mar-21 Mon	19.24	19.45	18.73	18.73	1,354,784	25,862,826	###	###	1.3
2022-Mar-18 Fri	###	###	18.82	###	2,072,877	19,505,772	###	###	0.0
2022-Mar-17 Thu	19.55	19.79	19.2	19.41			###	###	###
2022-Mar-16 Wed	###	19.78	18.85	###			###	###	0.0
2022-Mar-15 Tue	###	18.81	###	18.76			###	###	###
2022-Mar-14 Mon	###	###	###	18.79	965,440	0	73.1	73.1	1.3
2022-Mar-11 Fri	18.54	18.72	###	18.51	1,636,253	15,315,328	42.1	42.1	1.3
2022-Mar-10 Thu	###	19.4	###	18.87	3,957,827	38,390,921	89.8	89.8	1.3
2022-Mar-09 Wed	###	17.76	###	17.7	1,467,253	###	70.9	70.9	1.3
2022-Mar-08 Tue	###	17.28	16.5	17.2	2,454,981	41,464,629	###	###	1.2
2022-Mar-07 Mon	17.43	17.7	16.75	###			37.8	37.8	0.0
2022-Mar-04 Fri	17.7	17.79	###	17.79	2,704,177	24,053,654	79.6	79.6	###
2022-Mar-03 Thu	18.2	###	###	###			37.4	37.4	0.0
2022-Mar-02 Wed	17.7	17.83	17.25	###			###	###	0.0
2022-Mar-01 Tue	17.78	###	17.7	###	2,100,988	18,593,743	###	###	0.0
2022-Feb-28 Mon	###	18.45	###	17.56			###	###	1.3
2022-Feb-25 Fri	###	18.78	17.76	###	3,536,951	###	###	###	0.0
2022-Feb-24 Thu	19.45	19.72	17.82	###	4,479,645	###	18.0	18.0	0.0
2022-Feb-23 Wed	19.49	###	###	###	1,809,787	0	###	###	0.0
2022-Feb-22 Tue	###	20.4	###	19.5	2,008,575	###	###	###	1.4
2022-Feb-21 Mon	20.54	###	20.22	###	1,547,525	15,645,477	###	###	0.0
2022-Feb-18 Fri	###	20.82	20.2	20.54	1,805,224	37,025,144	###	###	1.5
2022-Feb-17 Thu	###	21.27	###	###	2,674,757	28,446,040	30.4	30.4	0.0
2022-Feb-16 Wed	20.25	21.24	20.25	21			###	###	1.5
2022-Feb-15 Tue	###	20.2	19.53	19.85			38.3	38.3	1.4
2022-Feb-14 Mon	###	20.8	###	20.25	2,843,923	###	34.6	34.6	###
2022-Feb-11 Fri	###	###	20.23	20.83	2,977,980	###	###	###	1.5
2022-Feb-10 Thu	###	20.7	20.25	20.53			###	###	###
2022-Feb-09 Wed	###	###	19.83	###	4,886,347	###	###	###	0.0
2022-Feb-08 Tue	19.5	20.4	19.4	20.21	7,944,372	###	88.9	88.9	###
2022-Feb-07 Mon	17.75	###	17.75	###	3,953,481	35,087,143	###	###	0.0
2022-Feb-04 Fri	###	17.82	17.24	17.57	2,074,447	36,365,055	###	###	1.3
2022-Feb-03 Thu	17.58	###	###	17.55			###	###	###
2022-Feb-02 Wed	17.55	17.75	###	###			###	###	0.0
2022-Feb-01 Tue	16.75	17.4	###	###			85.5	85.5	0.0
2022-Jan-31 Mon	###	16.76	15.83	16.54			85.5	85.5	###
2022-Jan-28 Fri	15.7	###	15.4	###			67.6	67.6	0.0
2022-Jan-27 Thu	15.86	16.54	###	15.5			43.9	43.9	1.1
2022-Jan-25 Tue	16.54	16.73	15.81	###			36.8	36.8	0.0
2022-Jan-24 Mon	16.5	16.73	###	16.56			###	###	1.2
2022-Jan-21 Fri	###	###	16.71	16.81	2,116,579	###	34.1	34.1	###
2022-Jan-20 Thu	17.8	17.87	###	###	1,312,347	11,725,820	13.7	13.7	0.0
2022-Jan-19 Wed	###	###	17.51	17.88			80.7	80.7	1.3
2022-Jan-18 Tue	###	###	###	17.82	836,589	0	31.8	31.8	1.3
2022-Jan-17 Mon	17.44	###	###	###	1,289,045	0	###	###	0.0
2022-Jan-14 Fri	###	###	17.23	###			8.4	8.4	0.0
2022-Jan-13 Thu	18.57	###	###	###			18.3	18.3	0.0
2022-Jan-12 Wed	###	18.76	###	18.57	898,646	###	###	###	###
2022-Jan-11 Tue	###	###	###	18.47			85.5	85.5	###
2022-Jan-10 Mon	###	18.42	###	###	1,119,558	10,311,129	85.2	85.2	0.0
2022-Jan-07 Fri	17.83	###	17.73	###			68.5	68.5	0.0
2022-Jan-06 Thu	###	18.2	###	17.83	1,284,953	11,693,072	43.2	43.2	###
2022-Jan-05 Wed	###	18.8	18.26	###			###	###	0.0
2022-Jan-04 Tue	17.88	18.78	17.8	###			87.0	87.0	0.0
2021-Dec-31 Fri	###	17.88	###	###			31.8	31.8	0.0
2021-Dec-30 Thu	17.8	17.8	17.49	17.73	929,941	###	###	###	###
2021-Dec-29 Wed	17.78	###	17.26	17.84	960,727	8,291,074	###	###	1.3
2021-Dec-24 Fri	###	17.77	17.45	17.72			67.6	67.6	1.3
2021-Dec-23 Thu	17.57	17.7	###	###	984,673	8,714,356	###	###	0.0
2021-Dec-22 Wed	###	17.59	###	17.46			###	###	1.2
2021-Dec-21 Tue	16.52	###	###	###			88.8	88.8	0.0
2021-Dec-20 Mon	16.55	16.81	16.27	16.46			49.4	49.4	1.2
2021-Dec-17 Fri	16.72	###	16.55	###	2,119,056	17,535,188	###	###	0.0
2021-Dec-16 Thu	17.29	17.29	16.78	16.83	1,592,921	###	16.7	16.7	1.2
2021-Dec-15 Wed	###	17.58	###	###	1,130,245	9,934,853	###	###	0.0
2021-Dec-14 Tue	17.45	###	###	17.22	1,611,943	0	###	###	1.2
2021-Dec-13 Mon	17.88	###	17.52	###	710,322	6,222,420	28.8	28.8	0.0
2021-Dec-10 Fri	17.52	17.8	###	17.78	1,492,175	13,280,357	###	###	1.3
2021-Dec-09 Thu	###	###	17.52	17.54	1,269,257	###	17.5	17.5	1.3
2021-Dec-08 Wed	18.51	###	17.83	###			14.6	14.6	0.0
2021-Dec-07 Tue	###	###	17.77	18.22			###	###	###
2021-Dec-06 Mon	###	17.5	###	17.24			###	###	###
2021-Dec-03 Fri	###	###	16.55	###	3,651,742	###	###	###	0.0
2021-Dec-02 Thu	###	17.45	16.75	###	1,567,948	###	87.1	87.1	0.0
2021-Dec-01 Wed	###	17.72	###	17.41	1,626,153	###	74.1	74.1	###
2021-Nov-30 Tue	17.2	###	17.2	17.75	3,102,170	###	###	###	1.3
2021-Nov-29 Mon	15.56	17.44	15.21	###			###	###	0.0
2021-Nov-26 Fri	###	###	###	###			###	###	0.0
2021-Nov-25 Thu	###	18.54	###	18.52	1,970,953	###	77.7	77.7	1.3
2021-Nov-24 Wed	18.44	18.75	18.29	###	1,353,489	###	42.8	42.8	0.0
2021-Nov-23 Tue	18.4	18.74	18.22	18.29			38.6	38.6	###
2021-Nov-22 Mon	19.7	19.72	18.26	###	3,873,029	73,548,820	5.7	5.7	0.0
2021-Nov-19 Fri	20	20.345	###	19.75			###	###	###
2021-Nov-18 Thu	###	20.47	19.56	###			###	###	0.0
2021-Nov-17 Wed	20	###	###	###			79.4	79.4	0.0
2021-Nov-16 Tue	20.29	20.44	###	###			###	###	0.0
2021-Nov-15 Mon	20.54	20.79	20.21	20.23	896,370	18,375,585	###	###	1.4
2021-Nov-12 Fri	20.43	###	20.245	20.47	1,034,348	10,470,187	###	###	1.5
2021-Nov-11 Thu	20.49	20.53	20.075	20.27			30.9	30.9	1.4
2021-Nov-10 Wed	###	###	###	###			33.2	33.2	0.0
2021-Nov-09 Tue	21.5	21.53	###	###			###	###	0.0
2021-Nov-08 Mon	20.42	###	###	###	3,588,543	0	###	###	0.0
2021-Nov-05 Fri	###	###	19.85	###			70.9	70.9	0.0
2021-Nov-04 Thu	###	20.24	###	###			38.8	38.8	0.0
2021-Nov-03 Wed	20.27	###	###	###			###	###	0.0
2021-Nov-02 Tue	20.7	20.7	###	###			18.2	18.2	0.0
2021-Nov-01 Mon	20.22	21	###	20.41			###	###	1.5
2021-Oct-29 Fri	20.24	###	###	###	1,635,386	0	35.9	35.9	0.0
2021-Oct-28 Thu	20	###	###	###	1,854,879	0	77.9	77.9	0.0
2021-Oct-27 Wed	###	###	19.55	###			87.4	87.4	0.0
2021-Oct-26 Tue	19.85	20	19.5	19.56			28.8	28.8	1.4
2021-Oct-25 Mon	20.5	20.7	19.76	19.85			###	###	1.4
2021-Oct-22 Fri	20.55	###	###	20.29	3,756,726	0	###	###	###
2021-Oct-21 Thu	21.22	###	19.83	###	8,738,885	86,646,044	###	###	0.0
2021-Oct-20 Wed	22.8	###	###	###	4,102,826	0	6.1	6.1	0.0
2021-Oct-19 Tue	###	###	###	22.74	1,700,843	0	68.1	68.1	1.6
2021-Oct-18 Mon	###	23.55	22.59	###	2,163,679	49,916,074	27.5	27.5	0.0
2021-Oct-15 Fri	21.81	###	21.72	22.56			###	###	###
2021-Oct-14 Thu	###	###	###	21.74	1,259,487	0	###	###	1.6
2021-Oct-13 Wed	22.25	22.4	21.85	22			###	###	###
2021-Oct-12 Tue	22.53	22.73	21.88	22.2	1,706,388	38,060,984	###	###	1.6
2021-Oct-11 Mon	###	23.25	22.2	22.5			17.3	17.3	1.6
2021-Oct-08 Fri	###	###	22.8	###	1,455,721	###	24.9	24.9	0.0
2021-Oct-07 Thu	###	23.48	22.88	###	2,101,775	48,719,144	33.4	33.4	0.0
2021-Oct-06 Wed	25	###	###	22.81	4,701,450	0	1.8	1.8	###
2021-Oct-05 Tue	###	25.28	###	24.43			74.8	74.8	1.7
2021-Oct-04 Mon	###	###	22.29	###	3,233,380	36,036,020	97.7	97.7	0.0
2021-Oct-01 Fri	21.21	###	###	21.85	2,882,745	0	###	###	###
2021-Sep-30 Thu	21.22	21.46	###	21.46			###	###	1.5
2021-Sep-29 Wed	###	###	20.79	21.22	2,275,074	###	###	###	1.5
2021-Sep-28 Tue	21.55	###	###	21.52			###	###	1.5
2021-Sep-27 Mon	###	21.7	###	21.27	3,607,151	39,137,588	###	###	###
2021-Sep-24 Fri	###	###	19.7	19.79	3,208,424	31,602,976	###	###	###
2021-Sep-23 Thu	19.25	###	19.25	###			###	###	0.0
2021-Sep-22 Wed	18.57	###	18.55	###			81.2	81.2	0.0
2021-Sep-21 Tue	###	###	17.4	###	2,763,189	24,039,744	###	###	0.0
2021-Sep-20 Mon	18.48	18.48	17.85	###	1,500,659	27,259,470	###	###	0.0
2021-Sep-17 Fri	###	###	###	18.43	2,706,625	0	###	###	###
2021-Sep-16 Thu	###	18.4	###	###			65.8	65.8	0.0
2021-Sep-15 Wed	18.23	18.24	17.77	18.2			38.9	38.9	###
2021-Sep-14 Tue	###	###	###	###	1,680,377	0	###	###	0.0
2021-Sep-13 Mon	18.24	###	17.87	###	1,367,786	###	29.5	29.5	0.0
2021-Sep-10 Fri	###	###	17.81	###			72.1	72.1	0.0
2021-Sep-09 Thu	###	18.45	###	17.72			###	###	1.3
2021-Sep-08 Wed	18.55	18.55	17.76	###			###	###	0.0
2021-Sep-07 Tue	17.84	###	17.81	18.59	4,500,224	###	91.2	91.2	1.3
2021-Sep-06 Mon	###	17.82	###	17.5	2,652,973	23,637,989	###	###	1.3
2021-Sep-03 Fri	###	###	###	###	1,795,340	0	72.5	72.5	0.0
2021-Sep-02 Thu	###	###	###	###	1,784,726	0	30.0	30.0	0.0
2021-Sep-01 Wed	16.51	###	16.51	###			83.0	83.0	0.0
2021-Aug-31 Tue	16.7	16.7	16.2	16.41	2,509,186	###	22.5	22.5	1.2
2021-Aug-30 Mon	###	###	16.4	###	2,679,479	21,971,727	22.5	22.5	0.0
2021-Aug-27 Fri	###	17.24	###	16.89	3,856,742	###	31.2	31.2	###
2021-Aug-26 Thu	16.55	###	###	###	5,586,957	0	###	###	0.0
2021-Aug-25 Wed	15.45	###	15.44	###	4,896,257	###	93.0	93.0	0.0
2021-Aug-24 Tue	14.48	###	14.46	15.22			93.2	93.2	1.1
2021-Aug-23 Mon	13.73	###	13.73	14.27	2,411,358	16,553,972	88.8	88.8	###
2021-Aug-20 Fri	###	14.2	###	13.74			26.2	26.2	###
2021-Aug-19 Thu	###	###	###	###	1,589,641	0	###	###	0.0
2021-Aug-18 Wed	###	14.43	###	###	1,998,477	###	65.4	65.4	0.0
2021-Aug-17 Tue	14.52	14.55	###	###	2,159,621	15,711,242	###	###	0.0
2021-Aug-16 Mon	###	###	###	###			16.6	16.6	0.0
2021-Aug-13 Fri	###	15.25	###	###			36.4	36.4	0.0
2021-Aug-12 Thu	###	15.23	###	###			###	###	0.0
2021-Aug-11 Wed	14.89	###	14.8	###			###	###	0.0
2021-Aug-10 Tue	14.85	###	###	14.85	1,181,473	0	###	###	###
2021-Aug-09 Mon	###	###	###	14.75			22.7	22.7	###
2021-Aug-06 Fri	###	###	###	15.27	1,477,656	0	###	###	###
2021-Aug-05 Thu	14.85	###	14.78	###			###	###	0.0
2021-Aug-04 Wed	###	###	14.88	14.88			###	###	1.1
2021-Aug-03 Tue	###	###	14.87	###			39.9	39.9	0.0
2021-Aug-02 Mon	###	15.25	###	15.24	1,549,120	11,812,040	78.7	78.7	1.1
2021-Jul-30 Fri	14.7	###	###	###			86.1	86.1	0.0
2021-Jul-29 Thu	14.45	###	###	###	1,580,289	0	###	###	0.0
2021-Jul-28 Wed	14.55	14.56	14.26	14.47	1,666,347	###	42.8	42.8	###
2021-Jul-27 Tue	###	14.84	14.46	14.52	2,892,849	###	40.6	40.6	1.0
2021-Jul-26 Mon	###	###	###	14.41	2,676,686	0	###	###	###
2021-Jul-23 Fri	###	###	14.8	###			###	###	0.0
2021-Jul-22 Thu	###	###	14.58	###			###	###	0.0
2021-Jul-21 Wed	14.58	14.79	14.47	14.51	1,457,240	21,319,421	###	###	###
2021-Jul-20 Tue	###	14.57	###	###	3,006,771	21,904,326	68.8	68.8	0.0
2021-Jul-19 Mon	14.8	14.84	14.5	14.5			32.7	32.7	1.0
2021-Jul-16 Fri	###	###	14.46	14.86	2,395,043	###	74.2	74.2	###
2021-Jul-15 Thu	###	###	14.7	14.71	2,855,042	20,984,558	19.1	19.1	###
2021-Jul-14 Wed	15.53	###	###	###	2,141,623	0	15.9	15.9	0.0
2021-Jul-13 Tue	15.45	15.77	15.4	###	2,370,389	###	77.0	77.0	0.0
2021-Jul-12 Mon	15.24	15.53	###	###	2,314,686	###	###	###	0.0
2021-Jul-09 Fri	15.72	###	###	###	3,395,280	0	###	###	0.0
2021-Jul-08 Thu	15.8	###	###	###			77.2	77.2	0.0
2021-Jul-07 Wed	###	###	15.56	15.82			###	###	###
2021-Jul-06 Tue	15.75	###	15.5	15.88			###	###	1.1
2021-Jul-05 Mon	15.58	###	15.56	15.75			###	###	1.1
2021-Jul-02 Fri	###	15.59	14.8	15.46			###	###	1.1
2021-Jul-01 Thu	###	###	14.76	14.79			27.8	27.8	###
2021-Jun-30 Wed	14.55	###	14.5	14.85	2,192,586	15,896,248	###	###	###
2021-Jun-29 Tue	14.55	###	###	14.55	1,542,928	0	68.1	68.1	###
2021-Jun-28 Mon	14.84	14.88	14.28	14.55	3,360,487	###	###	###	###
2021-Jun-25 Fri	###	15.4	###	###	1,368,579	10,538,058	35.2	35.2	0.0
2021-Jun-24 Thu	###	15.44	###	###			###	###	0.0
2021-Jun-23 Wed	###	###	###	###			###	###	0.0
2021-Jun-22 Tue	###	16.085	###	###	2,361,679	###	###	###	0.0
2021-Jun-21 Mon	15.7	###	###	15.83	1,627,553	0	83.4	83.4	###
2021-Jun-18 Fri	15.51	###	15.44	###			###	###	0.0
2021-Jun-17 Thu	###	###	###	###	1,521,978	0	78.3	78.3	0.0
2021-Jun-16 Wed	15.2	15.43	###	15.23			78.3	78.3	1.1
2021-Jun-15 Tue	###	15.5	###	15.24			43.3	43.3	1.1
2021-Jun-11 Fri	###	15.41	###	15.26			###	###	###
2021-Jun-10 Thu	15.7	15.74	15.26	15.27	1,567,229	24,292,049	16.2	16.2	###
2021-Jun-09 Wed	15.5	15.88	15.48	###			79.8	79.8	0.0
2021-Jun-08 Tue	###	15.72	###	15.49			###	###	###
2021-Jun-07 Mon	###	###	###	15.21			10.3	10.3	###
2021-Jun-04 Fri	16.2	16.27	15.86	###			27.7	27.7	0.0
2021-Jun-03 Thu	15.88	16.28	15.71	16.2			###	###	1.2
2021-Jun-02 Wed	###	###	###	15.88	1,528,974	0	###	###	1.1
2021-Jun-01 Tue	15.23	15.55	###	15.44	741,876	5,768,085	81.2	81.2	1.1
2021-May-31 Mon	15.4	15.57	###	15.23	1,208,223	###	32.6	32.6	1.1
2021-May-28 Fri	15.43	15.51	###	###	1,531,349	###	29.9	29.9	0.0
2021-May-27 Thu	14.89	15.42	14.88	###	2,685,074	40,678,871	###	###	0.0
2021-May-26 Wed	###	15.25	14.87	14.89			36.3	36.3	###
2021-May-25 Tue	###	###	14.72	###			66.4	66.4	0.0
2021-May-24 Mon	15.26	15.48	###	###			38.8	38.8	0.0
2021-May-21 Fri	###	###	14.7	15.23	2,418,672	###	80.0	80.0	1.1
2021-May-20 Thu	###	###	###	###	4,619,989	0	###	###	0.0
2021-May-19 Wed	###	15.79	###	###			###	###	0.0
2021-May-18 Tue	###	###	###	15.44	1,271,056	0	66.6	66.6	1.1
2021-May-17 Mon	15.24	###	15.22	###	1,393,370	10,603,545	73.9	73.9	0.0
2021-May-14 Fri	###	###	###	###	1,199,688	0	40.5	40.5	0.0
2021-May-13 Thu	###	###	###	###			85.7	85.7	0.0
2021-May-12 Wed	###	15.2	###	14.77	2,483,321	###	24.6	24.6	1.1
2021-May-11 Tue	15.45	15.59	###	15.47	1,668,679	13,007,352	###	###	###
2021-May-10 Mon	###	###	###	###	1,954,377	0	63.4	63.4	0.0
2021-May-07 Fri	14.52	###	14.47	15.51	3,047,352	###	###	###	1.1
2021-May-06 Thu	###	15.25	###	14.46	4,689,373	###	13.3	13.3	1.0
2021-May-05 Wed	###	###	15.255	15.27	4,030,449	30,742,249	13.3	13.3	###
2021-May-04 Tue	###	###	###	###	3,624,670	0	###	###	0.0
2021-May-03 Mon	###	###	16.52	###			###	###	0.0
2021-Apr-30 Fri	###	###	###	16.75	1,066,447	0	29.3	29.3	###
2021-Apr-29 Thu	###	###	16.86	###	1,076,887	9,078,157	64.1	64.1	0.0
2021-Apr-28 Wed	17.25	###	16.8	###	1,659,242	###	38.3	38.3	0.0
2021-Apr-27 Tue	17.5	17.53	###	17.27	1,397,073	12,245,344	###	###	###
2021-Apr-26 Mon	###	###	17.46	17.51	1,033,950	9,026,383	###	###	###
2021-Apr-23 Fri	###	###	17.87	###	923,554	8,251,954	39.5	39.5	0.0
2021-Apr-22 Thu	###	###	17.57	###			###	###	0.0
2021-Apr-21 Wed	17.52	###	###	17.49	1,548,844	0	41.4	41.4	###
2021-Apr-20 Tue	###	###	17.48	17.83			###	###	###
2021-Apr-19 Mon	17.88	###	17.73	17.73	1,597,572	14,162,475	###	###	###
2021-Apr-16 Fri	17.8	###	###	17.81	942,149	0	###	###	1.3
2021-Apr-15 Thu	17.7	###	###	17.77			###	###	###
2021-Apr-14 Wed	###	###	17.72	17.76			22.5	22.5	1.3
2021-Apr-13 Tue	###	18.22	17.74	###	1,252,142	###	###	###	0.0
2021-Apr-12 Mon	18.44	###	###	18.2	1,300,370	0	###	###	###
2021-Apr-09 Fri	###	18.7	###	18.42			24.1	24.1	1.3
2021-Apr-08 Thu	###	###	###	###	1,014,648	0	###	###	0.0
2021-Apr-07 Wed	18.89	19.28	18.75	###			###	###	0.0
2021-Apr-06 Tue	18.25	###	###	###	2,510,142	0	###	###	0.0
2021-Apr-01 Thu	18.2	18.28	17.81	17.89	1,245,828	###	18.3	18.3	1.3
2021-Mar-31 Wed	17.71	###	17.71	###	1,602,882	14,193,520	80.0	80.0	0.0
2021-Mar-30 Tue	###	###	###	###			###	###	0.0
2021-Mar-29 Mon	18.48	18.5	###	###	2,302,825	###	24.1	24.1	0.0
2021-Mar-26 Fri	18.74	###	###	18.51			23.2	23.2	1.3
2021-Mar-25 Thu	###	###	###	18.5	1,222,848	0	76.3	76.3	###
2021-Mar-24 Wed	18.7	18.71	18.2	###			25.0	25.0	0.0
2021-Mar-23 Tue	19.8	19.89	18.86	###			###	###	0.0
2021-Mar-22 Mon	19.49	###	19.47	19.73			###	###	###
2021-Mar-19 Fri	19.24	19.57	###	###	2,449,581	23,969,150	###	###	0.0
2021-Mar-18 Thu	###	19.57	###	19.29			78.6	78.6	1.4
2021-Mar-17 Wed	18.88	###	18.7	18.88			###	###	1.3
2021-Mar-16 Tue	18.84	###	18.71	###	2,772,082	25,932,827	67.0	67.0	0.0
2021-Mar-15 Mon	18.49	###	###	18.48	2,548,124	0	###	###	###
2021-Mar-12 Fri	###	###	18.28	###			4.8	4.8	0.0
2021-Mar-11 Thu	18.26	###	18.25	19.44			95.5	95.5	1.4
2021-Mar-10 Wed	17.78	###	###	17.8	2,571,150	0	###	###	###
2021-Mar-09 Tue	###	17.79	###	17.79			###	###	###
2021-Mar-08 Mon	17.43	17.55	###	###			###	###	0.0
2021-Mar-05 Fri	16.51	###	###	###	2,080,549	0	92.3	92.3	0.0
2021-Mar-04 Thu	16.53	16.75	16.27	16.75			###	###	###
2021-Mar-03 Wed	###	16.84	###	###			###	###	0.0
2021-Mar-02 Tue	17.5	17.56	16.57	###			16.7	16.7	0.0
2021-Mar-01 Mon	16.89	17.56	16.85	###	3,014,758	###	73.1	73.1	0.0
2021-Feb-26 Fri	17.2	###	16.245	###	4,807,281	###	###	###	0.0
2021-Feb-25 Thu	###	###	###	17.79			###	###	###
2021-Feb-24 Wed	16.88	###	###	###			22.5	22.5	0.0
2021-Feb-23 Tue	###	16.57	###	16.56	4,511,080	###	90.5	90.5	1.2
2021-Feb-22 Mon	14.75	###	14.73	15.59			###	###	###
2021-Feb-19 Fri	14.79	14.86	14.46	14.55			###	###	###
2021-Feb-18 Thu	###	###	14.72	14.81	1,755,324	12,919,184	32.4	32.4	1.1
2021-Feb-17 Wed	14.74	###	14.22	###			###	###	0.0
2021-Feb-16 Tue	14.23	###	###	###	2,157,572	0	###	###	0.0
2021-Feb-15 Mon	###	###	###	###			###	###	0.0
2021-Feb-12 Fri	14.5	14.53	###	###			###	###	0.0
2021-Feb-11 Thu	14.8	14.8	14.48	14.53			31.6	31.6	1.0
2021-Feb-10 Wed	###	###	14.83	14.88			32.6	32.6	1.1
2021-Feb-09 Tue	15.22	###	###	###			###	###	0.0
2021-Feb-08 Mon	###	###	14.88	15.23	1,553,985	11,561,648	###	###	1.1
2021-Feb-05 Fri	###	15.24	14.88	###			###	###	0.0
2021-Feb-04 Thu	###	###	14.645	14.71			24.8	24.8	###
2021-Feb-03 Wed	14.74	15.27	###	###			85.6	85.6	0.0
2021-Feb-02 Tue	13.86	14.54	13.77	14.48	2,665,321	###	###	###	1.0
2021-Feb-01 Mon	###	###	13.59	13.71	3,306,526	22,467,844	26.6	26.6	###
2021-Jan-29 Fri	14.81	###	###	###	4,032,658	0	23.6	23.6	0.0
2021-Jan-28 Thu	###	14.77	###	14.4			39.7	39.7	1.0
2021-Jan-27 Wed	###	15.2	14.85	14.89			39.4	39.4	###
2021-Jan-25 Mon	15.5	15.5	###	###			###	###	0.0
2021-Jan-22 Fri	15.8	15.82	15.44	###			33.1	33.1	0.0
2021-Jan-21 Thu	15.47	15.8	15.42	15.79	1,969,452	30,743,145	79.3	79.3	1.1
2021-Jan-20 Wed	15.26	###	###	###	1,363,686	0	66.4	66.4	0.0
2021-Jan-19 Tue	###	15.275	14.88	15.26	1,620,889	24,438,953	74.3	74.3	###
2021-Jan-18 Mon	15.25	15.29	###	###	1,310,425	###	43.3	43.3	0.0
2021-Jan-15 Fri	###	15.55	15.25	15.28	1,033,776	15,920,150	###	###	###
2021-Jan-14 Thu	15.24	15.4	###	###	1,066,027	###	71.0	71.0	0.0
2021-Jan-13 Wed	###	15.24	###	###			68.1	68.1	0.0
2021-Jan-12 Tue	15.24	15.42	###	###			34.5	34.5	0.0
2021-Jan-11 Mon	###	15.78	15.2	15.21			28.8	28.8	###
2021-Jan-08 Fri	15.85	###	15.54	###	1,719,781	###	28.7	28.7	0.0
2021-Jan-07 Thu	###	###	###	15.74	1,843,543	0	31.3	31.3	1.1
2021-Jan-06 Wed	15.78	###	15.49	###	1,692,671	###	###	###	0.0
2021-Jan-05 Tue	###	15.78	15.43	###			###	###	0.0
2021-Jan-04 Mon	15.77	###	15.43	###	2,691,959	###	69.5	69.5	0.0
2020-Dec-31 Thu	###	###	15.81	15.85	2,182,270	17,250,844	###	###	1.1
2020-Dec-30 Wed	16.71	16.84	16.46	16.5	2,360,285	39,298,745	25.8	25.8	1.2
2020-Dec-29 Tue	16.4	16.83	###	16.77	2,159,689	18,173,782	79.8	79.8	1.2
2020-Dec-24 Thu	###	16.42	###	###			###	###	0.0
2020-Dec-23 Wed	###	15.78	###	15.59	2,540,371	20,043,527	89.3	89.3	###
2020-Dec-22 Tue	15.26	15.46	###	###	3,679,240	28,440,525	29.5	29.5	0.0
2020-Dec-21 Mon	15.43	15.74	14.74	15.58	4,983,445	###	###	###	1.1
2020-Dec-18 Fri	###	###	15.5	15.86	7,012,545	54,347,223	###	###	1.1
2020-Dec-17 Thu	###	###	16.23	###			###	###	0.0
2020-Dec-16 Wed	###	###	###	16.81			92.3	92.3	###
2020-Dec-15 Tue	16.45	16.47	###	###			###	###	0.0
2020-Dec-14 Mon	16.82	###	15.81	16.43			###	###	###
2020-Dec-11 Fri	###	###	16.71	16.78			31.9	31.9	1.2
2020-Dec-10 Thu	17.51	17.53	16.71	16.87			15.7	15.7	###
2020-Dec-09 Wed	17.82	###	17.55	###	1,750,627	15,361,751	###	###	0.0
2020-Dec-08 Tue	###	###	###	17.76	2,470,252	0	###	###	1.3
2020-Dec-07 Mon	17.73	18.29	17.71	###	4,017,685	###	###	###	0.0
2020-Dec-04 Fri	###	17.79	17.47	17.54			###	###	1.3
2020-Dec-03 Thu	###	17.79	###	17.47			###	###	1.2
2020-Dec-02 Wed	17.24	###	###	17.26			###	###	1.2
2020-Dec-01 Tue	###	###	16.53	###			###	###	0.0
2020-Nov-30 Mon	17.56	17.75	###	###	3,184,722	###	25.6	25.6	0.0
2020-Nov-27 Fri	17.89	###	###	17.4	3,943,875	0	16.0	16.0	1.2
2020-Nov-26 Thu	###	###	17.71	###			19.9	19.9	0.0
2020-Nov-25 Wed	###	###	###	###	8,892,786	0	95.1	95.1	0.0
2020-Nov-24 Tue	16.25	###	###	16.59			84.1	84.1	1.2
2020-Nov-23 Mon	###	###	###	###			###	###	0.0
2020-Nov-20 Fri	###	###	###	###	2,539,989	0	###	###	0.0
2020-Nov-19 Thu	16.43	16.43	16.2	16.2	2,612,456	###	###	###	1.2
2020-Nov-18 Wed	16.45	16.55	16.23	16.45			###	###	1.2
2020-Nov-17 Tue	16.25	16.57	16.2	###	4,814,520	###	###	###	0.0
2020-Nov-16 Mon	###	###	15.86	###			###	###	0.0
2020-Nov-13 Fri	15.88	###	15.54	###	3,926,654	###	###	###	0.0
2020-Nov-12 Thu	###	###	15.54	###	5,120,248	39,784,326	###	###	0.0
2020-Nov-11 Wed	###	###	###	###	12,354,084	0	###	###	0.0
2020-Nov-10 Tue	16.49	16.59	###	15.7			###	###	###
2020-Nov-09 Mon	###	###	###	###			###	###	0.0
2020-Nov-06 Fri	###	14.24	13.56	###	5,616,221	78,065,471	###	###	0.0
2020-Nov-05 Thu	13.22	13.82	###	13.82			91.4	91.4	1.0
2020-Nov-04 Wed	12.5	###	###	###	4,420,624	0	###	###	0.0
2020-Nov-03 Tue	11.52	12.2	11.49	###	3,137,580	###	94.3	94.3	0.0
2020-Nov-02 Mon	###	###	11.23	###			78.8	78.8	0.0
2020-Oct-30 Fri	11.71	###	###	11.26	5,306,642	0	###	###	0.8
2020-Oct-29 Thu	###	11.73	###	###			###	###	0.0
2020-Oct-28 Wed	12.43	12.43	###	###	4,300,525	###	###	###	0.0
2020-Oct-27 Tue	###	###	12.46	12.53			21.1	21.1	###
2020-Oct-26 Mon	13.42	###	13.175	###			###	###	0.0
2020-Oct-23 Fri	13.88	###	###	###			13.2	13.2	0.0
2020-Oct-22 Thu	###	13.72	###	###			###	###	0.0
2020-Oct-21 Wed	13.52	###	13.52	13.73	3,300,543	22,311,670	78.8	78.8	###
2020-Oct-20 Tue	13.26	13.49	###	13.48	1,965,755	###	82.0	82.0	1.0
2020-Oct-19 Mon	###	###	###	13.26			###	###	0.9
2020-Oct-16 Fri	###	###	###	###			31.4	31.4	0.0
2020-Oct-15 Thu	###	13.53	###	###			27.3	27.3	0.0
2020-Oct-14 Wed	14.2	14.22	13.26	13.28			###	###	0.9
2020-Oct-13 Tue	14.28	14.49	###	###			###	###	0.0
2020-Oct-12 Mon	###	###	###	14.25			33.1	33.1	1.0
2020-Oct-09 Fri	###	14.44	###	###	1,774,583	12,812,489	###	###	0.0
2020-Oct-08 Thu	###	14.7	###	###			23.5	23.5	0.0
2020-Oct-07 Wed	14.59	###	14.26	14.51			###	###	###
2020-Oct-06 Tue	14.59	###	14.41	###	2,838,572	###	###	###	0.0
2020-Oct-05 Mon	###	14.56	14.22	14.43	2,386,479	###	64.4	64.4	###
2020-Oct-02 Fri	###	14.48	###	###	4,182,923	###	###	###	0.0
2020-Oct-01 Thu	###	14.175	13.71	###	3,114,082	43,418,088	###	###	0.0
2020-Sep-30 Wed	###	###	13.76	13.77	3,801,986	###	###	###	###
2020-Sep-29 Tue	14.28	###	13.85	###			21.5	21.5	0.0
2020-Sep-28 Mon	13.45	14.23	###	###	5,598,980	39,836,742	89.7	89.7	0.0
2020-Sep-25 Fri	13.8	###	###	13.2	4,078,588	0	###	###	0.9
2020-Sep-24 Thu	###	###	13.22	###			87.0	87.0	0.0
2020-Sep-23 Wed	###	###	###	###			91.1	91.1	0.0
2020-Sep-22 Tue	###	###	12.77	12.85	5,545,029	###	27.5	27.5	0.9
2020-Sep-21 Mon	###	13.48	###	13.4			###	###	1.0
2020-Sep-18 Fri	###	###	###	13.22	3,603,625	0	###	###	0.9
2020-Sep-17 Thu	###	13.76	###	###	3,274,478	###	30.0	30.0	0.0
2020-Sep-16 Wed	###	###	12.84	###			###	###	0.0
2020-Sep-15 Tue	13.48	13.48	###	###	2,459,676	###	15.3	15.3	0.0
2020-Sep-14 Mon	###	13.46	###	13.44			###	###	###
2020-Sep-11 Fri	###	12.73	12.43	12.47			24.0	24.0	###
2020-Sep-10 Thu	13.2	13.26	12.71	12.79			###	###	###
2020-Sep-09 Wed	###	13.25	12.87	###	3,116,287	###	71.0	71.0	0.0
2020-Sep-08 Tue	###	13.5	###	13.5	3,185,974	21,505,324	86.5	86.5	1.0
2020-Sep-07 Mon	###	###	12.5	###			###	###	0.0
2020-Sep-04 Fri	12.4	12.83	###	12.7			###	###	0.9
2020-Sep-03 Thu	###	###	###	###	3,211,751	0	###	###	0.0
2020-Sep-02 Wed	12.56	###	###	12.43	3,749,150	0	###	###	0.9
2020-Sep-01 Tue	###	###	12.4	12.47	4,013,956	24,886,527	###	###	###
2020-Aug-31 Mon	###	13.46	###	13.23			67.5	67.5	0.9
2020-Aug-28 Fri	###	###	###	###	3,484,778	0	###	###	0.0
2020-Aug-27 Thu	12.7	###	12.25	12.58			32.3	32.3	0.9
2020-Aug-26 Wed	13.28	13.29	12.58	###			###	###	0.0
2020-Aug-25 Tue	12.84	13.44	12.84	13.29			###	###	###
2020-Aug-24 Mon	12.51	12.75	###	12.51			62.4	62.4	###
2020-Aug-21 Fri	11.7	12.58	###	12.51			###	###	###
2020-Aug-20 Thu	11.79	11.82	11.52	###			###	###	0.0
2020-Aug-19 Wed	11.49	###	11.46	11.81			###	###	###
2020-Aug-18 Tue	###	###	11.22	11.4	3,721,278	###	7.3	7.3	0.8
2020-Aug-17 Mon	###	12.2	###	###	2,550,751	15,559,581	28.3	28.3	0.0
2020-Aug-14 Fri	###	12.49	11.82	12.22			22.7	22.7	0.9
2020-Aug-13 Thu	###	###	###	12.28	4,251,459	0	75.2	75.2	0.9
2020-Aug-12 Wed	11.82	###	###	###			35.8	35.8	0.0
2020-Aug-11 Tue	###	11.82	###	11.7			###	###	0.8
2020-Aug-10 Mon	10.79	###	10.57	###	3,238,329	###	79.7	79.7	0.0
2020-Aug-07 Fri	###	10.71	###	###			92.4	92.4	0.0
2020-Aug-06 Thu	###	###	9.925	###			###	###	0.0
2020-Aug-05 Wed	###	###	9.76	9.85	3,522,929	###	21.9	21.9	###
2020-Aug-04 Tue	###	###	###	###	2,397,724	0	35.3	35.3	0.0
2020-Aug-03 Mon	10.29	###	9.87	9.89			###	###	###
2020-Jul-31 Fri	10.28	10.59	###	10.59			###	###	###
2020-Jul-30 Thu	10.45	10.585	10.24	10.29	1,468,673	15,292,557	###	###	###
2020-Jul-29 Wed	###	###	###	10.45	1,572,629	0	79.9	79.9	###
2020-Jul-28 Tue	###	10.745	###	10.43			###	###	0.7
2020-Jul-27 Mon	10.76	10.83	10.51	10.78			62.4	62.4	0.8
2020-Jul-24 Fri	###	###	10.83	10.88			###	###	0.8
2020-Jul-23 Thu	10.76	11.23	10.74	11.21	2,498,850	###	87.9	87.9	###
2020-Jul-22 Wed	###	###	10.74	10.82	2,497,177	13,409,840	###	###	0.8
2020-Jul-21 Tue	###	###	10.29	###	2,973,286	15,297,556	###	###	0.0
2020-Jul-20 Mon	10.4	10.41	###	10.28	2,245,423	11,687,426	31.2	31.2	0.7
2020-Jul-17 Fri	10.74	10.76	10.22	10.46	3,073,253	32,238,423	16.4	16.4	0.7
2020-Jul-16 Thu	10.8	###	10.47	10.76	3,709,157	###	44.6	44.6	0.8
2020-Jul-15 Wed	10.46	###	###	10.4			26.4	26.4	0.7
2020-Jul-14 Tue	###	###	###	10.27			52.0	52.0	###
2020-Jul-13 Mon	10.74	###	###	10.41			23.5	23.5	###
2020-Jul-10 Fri	10.78	10.82	10.52	10.54			###	###	0.8
2020-Jul-09 Thu	###	11.28	10.77	10.81	2,836,221	###	###	###	0.8
2020-Jul-08 Wed	10.85	###	###	###	3,080,653	0	85.3	85.3	0.0
2020-Jul-07 Tue	###	11.77	###	###			14.0	14.0	0.0
2020-Jul-06 Mon	###	###	11.2	11.44	2,616,756	###	###	###	0.8
2020-Jul-03 Fri	12.25	###	11.24	11.4	2,883,242	16,203,820	6.4	6.4	0.8
2020-Jul-02 Thu	11.7	###	11.49	###			76.3	76.3	0.0
2020-Jul-01 Wed	11.25	###	###	11.47			###	###	###
2020-Jun-30 Tue	###	11.29	###	###	4,884,721	27,574,250	###	###	0.0
2020-Jun-29 Mon	10.8	10.8	10.5	10.75			44.7	44.7	0.8
2020-Jun-26 Fri	11.46	###	###	###	5,520,345	0	26.9	26.9	0.0
2020-Jun-25 Thu	12.28	12.28	###	11.46			###	###	0.8
2020-Jun-24 Wed	###	13.42	12.88	12.88	2,568,959	###	###	###	###
2020-Jun-23 Tue	13.2	13.42	12.73	###	3,769,682	###	###	###	0.0
2020-Jun-22 Mon	###	13.2	###	###			35.3	35.3	0.0
2020-Jun-19 Fri	###	14.23	###	###			###	###	0.0
2020-Jun-18 Thu	13.55	13.55	###	13.2	4,928,189	33,388,480	20.9	20.9	0.9
2020-Jun-17 Wed	14.49	14.53	13.48	13.73	5,507,247	###	###	###	###
2020-Jun-16 Tue	###	14.24	###	###	6,439,327	###	###	###	0.0
2020-Jun-15 Mon	14.8	###	###	###			###	###	0.0
2020-Jun-12 Fri	###	###	###	###	9,849,328	0	77.2	77.2	0.0
2020-Jun-11 Thu	16.5	16.51	###	###			8.8	8.8	0.0
2020-Jun-10 Wed	###	###	16.75	16.85			###	###	###
2020-Jun-09 Tue	16.5	17.89	###	17.52			###	###	###
2020-Jun-05 Fri	###	15.73	###	###	5,053,827	39,748,349	###	###	0.0
2020-Jun-04 Thu	###	###	13.86	###			###	###	0.0
2020-Jun-03 Wed	###	###	###	13.77			###	###	###
2020-Jun-02 Tue	13.85	###	13.47	13.5	3,615,071	###	###	###	1.0
2020-Jun-01 Mon	###	14.2	###	###			86.0	86.0	0.0
2020-May-29 Fri	13.5	###	###	###	15,616,225	0	19.3	19.3	0.0
2020-May-28 Thu	###	14.4	13.47	13.47			###	###	1.0
2020-May-27 Wed	14.53	14.55	13.5	13.74			###	###	###
2020-May-26 Tue	###	14.8	13.52	14.25	9,261,074	###	###	###	1.0
2020-May-25 Mon	11.5	###	11.46	###	5,901,128	###	97.8	97.8	0.0
2020-May-22 Fri	###	11.8	###	11.29	4,034,056	###	77.8	77.8	###
2020-May-21 Thu	###	###	10.72	###			###	###	0.0
2020-May-20 Wed	10.5	###	###	10.75	2,947,550	0	73.6	73.6	0.8
2020-May-19 Tue	10.81	###	10.5	10.58	3,489,940	18,322,185	###	###	0.8
2020-May-18 Mon	10.23	10.47	###	10.29	2,233,872	###	67.6	67.6	###
2020-May-15 Fri	10.46	10.58	9.85	###	2,806,341	28,666,773	10.2	10.2	0.0
2020-May-14 Thu	###	###	###	###			###	###	0.0
2020-May-13 Wed	10.29	10.4	###	###	3,631,654	###	###	###	0.0
2020-May-12 Tue	11.5	11.55	###	10.55	4,722,282	27,271,178	###	###	###
2020-May-11 Mon	10.8	###	10.8	11.22	5,314,781	###	###	###	###
2020-May-08 Fri	10.25	10.83	###	10.76	4,147,856	22,460,640	###	###	0.8
2020-May-07 Thu	###	###	###	###	3,104,647	0	###	###	0.0
2020-May-06 Wed	10.25	10.25	9.56	###	2,867,924	28,406,787	###	###	0.0
2020-May-05 Tue	9.76	###	###	###			82.2	82.2	0.0
2020-May-04 Mon	9.84	###	9.23	9.42	3,538,973	###	###	###	0.7
2020-May-01 Fri	10.86	10.86	###	###			7.8	7.8	0.0
2020-Apr-30 Thu	10.57	11.4	10.54	###			###	###	0.0
2020-Apr-29 Wed	9.73	10.4	9.52	###			89.7	89.7	0.0
2020-Apr-28 Tue	9.58	###	###	9.74	3,448,821	0	81.4	81.4	0.7
2020-Apr-27 Mon	9.24	9.57	###	###			###	###	0.0
2020-Apr-24 Fri	8.75	###	###	###	3,344,976	0	###	###	0.0
2020-Apr-23 Thu	9.57	9.57	8.56	8.75			###	###	0.6
2020-Apr-22 Wed	###	###	###	9.2	4,507,620	0	###	###	0.7
2020-Apr-21 Tue	###	10.74	###	9.79	7,141,454	###	38.5	38.5	###
2020-Apr-20 Mon	###	###	###	###			7.5	7.5	0.0
2020-Apr-17 Fri	###	11.72	10.52	10.52	10,632,273	118,230,875	8.5	8.5	###
2020-Apr-16 Thu	###	12.4	10.79	###			###	###	0.0
2020-Apr-15 Wed	###	###	12.2	12.51	4,493,129	27,408,086	###	###	###
2020-Apr-14 Tue	###	###	11.88	###	4,810,357	28,573,520	92.6	92.6	0.0
2020-Apr-09 Thu	###	11.56	###	11.56	4,078,044	###	82.3	82.3	0.8
2020-Apr-08 Wed	10.2	11.025	9.87	###	4,992,728	52,161,525	85.3	85.3	0.0
2020-Apr-07 Tue	10.85	###	9.51	###	9,564,946	###	7.4	7.4	0.0
2020-Apr-06 Mon	###	###	###	###	0				0.0
2020-Apr-03 Fri	###	###	###	###	0				0.0
2020-Apr-02 Thu	###	###	###	###	0				0.0
2020-Apr-01 Wed	###	###	###	###	0				0.0
2020-Mar-31 Tue	###	###	###	###	0				0.0
2020-Mar-30 Mon	###	###	###	###	0				0.0
2020-Mar-27 Fri	###	###	###	###			81.5	81.5	0.0
2020-Mar-26 Thu	###	###	###	###	0				0.0
2020-Mar-25 Wed	###	###	###	###	0				0.0
2020-Mar-24 Tue	###	###	###	###	0				0.0
2020-Mar-23 Mon	###	###	###	###	0				0.0
2020-Mar-20 Fri	###	###	###	###			###	###	0.0
2020-Mar-19 Thu	###	14.47	###	###	2,330,825	###	1.2	1.2	0.0
2020-Mar-18 Wed	###	15.71	###	14.8			###	###	1.1
2020-Mar-17 Tue	###	16.56	###	15.54			14.3	14.3	###
2020-Mar-16 Mon	###	###	###	###			###	###	0.0
2020-Mar-13 Fri	18.51	19.21	15.885	###			###	###	0.0
2020-Mar-12 Thu	###	23.41	###	###	2,569,428	30,075,154	###	###	0.0
2020-Mar-11 Wed	25.47	25.86	23.8	###			21.8	21.8	0.0
2020-Mar-10 Tue	###	###	###	###			76.0	76.0	0.0
2020-Mar-09 Mon	25.74	###	23.79	24.75			###	###	1.8
2020-Mar-06 Fri	27.79	27.82	26.22	26.5	1,679,641	###	17.2	17.2	1.9
2020-Mar-05 Thu	30.23	###	28.48	28.52			10.7	10.7	2.0
2020-Mar-04 Wed	31.22	31.72	###	###			17.8	17.8	0.0
2020-Mar-03 Tue	31.59	32.77	31.51	31.84			###	###	2.3
2020-Mar-02 Mon	31.5	###	30.56	###			27.0	27.0	0.0
2020-Feb-28 Fri	###	###	###	###			###	###	0.0
2020-Feb-27 Thu	###	###	33.55	###	1,526,245	25,602,759	76.9	76.9	0.0
2020-Feb-26 Wed	35.2	35.86	34.24	###			46.3	46.3	0.0
2020-Feb-25 Tue	###	###	###	36.21	681,321	0	27.4	27.4	###
2020-Feb-24 Mon	38.84	38.85	###	37.53	556,186	###	###	###	###
2020-Feb-21 Fri	###	39.74	###	39.48	309,751	6,154,752	###	###	2.8
2020-Feb-20 Thu	39.47	###	39.26	39.47			69.0	69.0	###
2020-Feb-19 Wed	38.5	###	###	###	401,772	0	###	###	0.0
2020-Feb-18 Tue	38.4	38.53	###	###	486,324	###	38.4	38.4	0.0
2020-Feb-17 Mon	###	###	38.25	38.48			25.0	25.0	2.7
2020-Feb-14 Fri	38.53	###	38.325	###	295,151	###	###	###	0.0
2020-Feb-13 Thu	38.8	###	###	38.57	385,157	0	###	###	2.8
2020-Feb-12 Wed	###	38.54	###	38.26			###	###	2.7
2020-Feb-11 Tue	37.7	37.8	###	37.5	683,444	###	30.8	30.8	2.7
2020-Feb-10 Mon	38.77	39.27	37.8	37.8			18.0	18.0	2.7
2020-Feb-07 Fri	40.77	40.82	###	39.75			###	###	###
2020-Feb-06 Thu	40.54	###	###	40.72	337,187	0	71.0	71.0	2.9
2020-Feb-05 Wed	###	40.46	###	40.46	632,778	###	75.3	75.3	2.9
2020-Feb-04 Tue	38.7	###	38.7	39.8	509,940	###	87.1	87.1	2.8
2020-Feb-03 Mon	###	38.79	###	###			###	###	0.0
2020-Jan-31 Fri	###	###	###	###	899,555	0	74.4	74.4	0.0
2020-Jan-30 Thu	###	40.29	###	###			19.7	19.7	0.0
2020-Jan-29 Wed	###	40.71	###	###	360,285	###	###	###	0.0
2020-Jan-28 Tue	###	40.53	###	39.76	618,088	12,525,553	40.7	40.7	2.8
2020-Jan-24 Fri	42.28	42.56	41.4	41.47	996,448	41,830,887	17.0	17.0	3.0
2020-Jan-23 Thu	###	###	###	42.2	444,374	0	###	###	3.0
2020-Jan-22 Wed	###	41.56	###	41			###	###	2.9
2020-Jan-21 Tue	42.2	###	41.7	41.78			###	###	3.0
2020-Jan-20 Mon	43.85	###	###	###			21.4	21.4	0.0
2020-Jan-17 Fri	44.5	44.5	43.76	43.85	242,627	10,707,129	19.8	19.8	3.1
2020-Jan-16 Thu	45	45.23	###	44.28			19.2	19.2	3.2
2020-Jan-15 Wed	###	###	44.28	###			73.5	73.5	0.0
2020-Jan-14 Tue	44.58	###	44.42	44.44	178,355	###	###	###	3.2
2020-Jan-13 Mon	###	44.55	###	44.52			77.0	77.0	###
2020-Jan-10 Fri	###	44.75	44	44.28			###	###	3.2
2020-Jan-09 Thu	###	44.8	###	###			67.8	67.8	0.0
2020-Jan-08 Wed	###	44.86	###	###			27.9	27.9	0.0
2020-Jan-07 Tue	44.23	###	44.23	44.76			###	###	3.2
2020-Jan-06 Mon	44	44.5	###	###	128,682	2,863,174	77.7	77.7	0.0
2020-Jan-03 Fri	###	45	###	###	151,051	3,398,647	73.0	73.0	0.0
2020-Jan-02 Thu	43.51	###	43.51	###	102,271	###	78.4	78.4	0.0
2019-Dec-24 Tue	44.26	44.89	###	###			###	###	0.0
2019-Dec-23 Mon	###	###	###	44.26			33.1	33.1	###
2019-Dec-20 Fri	###	###	###	###			70.6	70.6	0.0
2019-Dec-19 Thu	###	###	###	###			###	###	0.0
2019-Dec-16 Mon	###	###	###	44.85			###	###	###
2019-Dec-13 Fri	###	###	###	###	210,726	0	84.1	84.1	0.0
2019-Dec-12 Thu	43.28	###	###	42.74			###	###	3.1
2019-Dec-11 Wed	###	43.45	###	###	1,152,144	25,030,328	87.8	87.8	0.0
2019-Dec-10 Tue	###	###	###	###	128,871	0	###	###	0.0
2019-Dec-09 Mon	###	###	42.77	###			###	###	0.0
2019-Dec-06 Fri	###	43.44	###	###			86.1	86.1	0.0
2019-Dec-05 Thu	42.25	###	42.25	42.75	161,752	###	###	###	###
2019-Dec-04 Wed	42.24	42.74	###	###			###	###	0.0
2019-Dec-03 Tue	###	###	42.58	42.77			45.2	45.2	3.1
2019-Dec-02 Mon	44	44.28	43.57	###			###	###	0.0
2019-Nov-29 Fri	###	###	43.81	###	320,789	7,026,883	36.5	36.5	0.0
2019-Nov-28 Thu	43.71	###	43.46	44			76.0	76.0	3.1
2019-Nov-27 Wed	42.77	43.82	42.48	43.82			###	###	###
2019-Nov-26 Tue	42.79	###	###	###	338,381	0	###	###	0.0
2019-Nov-25 Mon	42.5	42.8	42.26	###			###	###	0.0
2019-Nov-22 Fri	42.54	42.8	###	42.44	352,680	7,547,351	###	###	###
2019-Nov-21 Thu	###	###	###	42.45	519,056	0	###	###	3.0
2019-Nov-20 Wed	42.75	###	42.655	###			###	###	0.0
2019-Nov-19 Tue	42.79	###	###	42.74	272,650	0	###	###	3.1
2019-Nov-18 Mon	42.54	###	41.75	###	357,752	7,468,073	77.6	77.6	0.0
2019-Nov-15 Fri	###	42.24	###	42.24			###	###	3.0
2019-Nov-14 Thu	###	41.4	40.41	###			###	###	0.0
2019-Nov-13 Wed	40.2	###	###	40.71	478,225	0	###	###	2.9
2019-Nov-12 Tue	40.2	40.55	###	39.82			###	###	2.8
2019-Nov-11 Mon	###	###	###	###			79.7	79.7	0.0
2019-Nov-08 Fri	39.8	39.87	###	39.71	682,684	###	###	###	###
2019-Nov-07 Thu	40	###	39.2	###			###	###	0.0
2019-Nov-06 Wed	###	###	42.25	###	394,379	8,331,256	27.0	27.0	0.0
2019-Nov-05 Tue	###	###	42.49	###	430,120	###	###	###	0.0
2019-Nov-04 Mon	42.28	###	41.84	42			29.8	29.8	3.0
2019-Nov-01 Fri	###	###	42	42			25.5	25.5	3.0
2019-Oct-31 Thu	###	43.22	###	42.59	277,543	###	26.1	26.1	3.0
2019-Oct-30 Wed	42.51	###	###	42.72	307,486	0	###	###	###
2019-Oct-29 Tue	###	43.45	###	###			39.2	39.2	0.0
2019-Oct-28 Mon	###	43.375	###	###	205,348	4,453,484	72.4	72.4	0.0
2019-Oct-25 Fri	43.53	43.73	###	43.25	348,346	7,616,585	27.5	27.5	###
2019-Oct-24 Thu	###	###	###	43.47	446,677	0	23.9	23.9	###
2019-Oct-23 Wed	43.24	###	###	###	353,348	0	85.5	85.5	0.0
2019-Oct-22 Tue	43	###	###	###			###	###	0.0
2019-Oct-21 Mon	###	43.59	42.72	43.59	203,057	8,762,924	83.8	83.8	###
2019-Oct-18 Fri	42.85	###	42.5	###	246,525	5,238,656	75.3	75.3	0.0
2019-Oct-17 Thu	###	43.2	42.53	###			###	###	0.0
2019-Oct-16 Wed	42.8	###	42.4	###	424,823	9,006,247	64.9	64.9	0.0
2019-Oct-15 Tue	41.46	42.82	41.46	###			89.3	89.3	0.0
2019-Oct-14 Mon	41.8	###	###	41.53	377,346	0	30.1	30.1	###
2019-Oct-11 Fri	41.81	42.27	41.44	###	589,623	24,678,670	29.7	29.7	0.0
2019-Oct-10 Thu	40.7	###	40.52	41.73	1,242,374	###	90.6	90.6	###
2019-Oct-09 Wed	###	###	###	###			###	###	0.0
2019-Oct-08 Tue	46.85	47.25	46.55	47.2	257,952	12,097,948	###	###	###
2019-Oct-07 Mon	46.78	###	###	46.89	142,524	0	69.4	69.4	###
2019-Oct-04 Fri	###	46.7	###	46.48			###	###	###
2019-Oct-03 Thu	46.82	46.82	46.21	46.45			###	###	3.3
2019-Oct-02 Wed	###	47.58	###	###	256,875	6,111,056	82.5	82.5	0.0
2019-Oct-01 Tue	47.43	###	47.2	47.51	282,372	6,663,979	###	###	###
2019-Sep-30 Mon	###	48.21	47.57	###	192,758	9,231,180	###	###	0.0
2019-Sep-27 Fri	47.2	47.86	###	47.81	280,527	###	81.6	81.6	###
2019-Sep-26 Thu	###	###	46.83	###	198,887	###	29.7	29.7	0.0
2019-Sep-25 Wed	47.72	###	###	###	296,678	0	###	###	0.0
2019-Sep-24 Tue	###	48.57	47.56	48.23			###	###	3.4
2019-Sep-23 Mon	47.48	###	###	47.82			75.4	75.4	3.4
2019-Sep-20 Fri	46.87	###	46.82	47.45	408,589	###	79.6	79.6	###
2019-Sep-19 Thu	###	47.57	46.7	46.77	501,221	23,625,051	23.5	23.5	###
2019-Sep-18 Wed	47.2	47.54	46.47	###			32.2	32.2	0.0
2019-Sep-17 Tue	###	47.51	46.74	###			26.2	26.2	0.0
2019-Sep-16 Mon	###	47.71	###	###	260,071	###	71.5	71.5	0.0
2019-Sep-13 Fri	###	###	47.28	47.81			###	###	###
2019-Sep-12 Thu	###	48.56	47.8	48.5			###	###	3.5
2019-Sep-11 Wed	48.53	###	48	###			72.6	72.6	0.0
2019-Sep-10 Tue	47.85	48.72	###	48.23	405,322	9,873,643	###	###	3.4
2019-Sep-09 Mon	###	48.42	###	48.41	567,375	13,736,148	84.6	84.6	3.5
2019-Sep-06 Fri	48.42	###	47.73	###			###	###	0.0
2019-Sep-05 Thu	###	48.76	47.78	48.48	618,653	29,862,380	64.8	64.8	3.5
2019-Sep-04 Wed	47.25	###	###	###	501,287	0	###	###	0.0
2019-Sep-03 Tue	46.89	48.24	46.88	48.22	470,973	22,399,475	87.7	87.7	3.4
2019-Sep-02 Mon	47.23	###	46.83	###			37.2	37.2	0.0
2019-Aug-30 Fri	###	###	###	46.51			30.6	30.6	3.3
2019-Aug-29 Thu	46.59	###	###	46.56			###	###	3.3
2019-Aug-28 Wed	47.75	48.54	46.685	46.84	1,168,654	###	###	###	3.3
2019-Aug-27 Tue	###	###	###	47.88	567,971	0	###	###	3.4
2019-Aug-26 Mon	###	###	###	###	804,552	0	91.7	91.7	0.0
2019-Aug-23 Fri	###	###	###	###	620,087	0	###	###	0.0
2019-Aug-22 Thu	###	48.585	45.2	###	822,941	###	91.1	91.1	0.0
2019-Aug-21 Wed	###	###	43.5	43.84	526,748	###	###	###	###
2019-Aug-20 Tue	###	###	43.85	44.79	362,050	7,937,946	###	###	###
2019-Aug-19 Mon	###	###	43.49	###			###	###	0.0
2019-Aug-16 Fri	42.71	43.75	42.7	###			78.9	78.9	0.0
2019-Aug-15 Thu	44.73	44.78	###	###			###	###	0.0
2019-Aug-14 Wed	45.2	###	###	###			###	###	0.0
2019-Aug-13 Tue	###	###	###	44.78	253,483	0	35.9	35.9	3.2
2019-Aug-12 Mon	44.86	###	44.59	###			76.5	76.5	0.0
2019-Aug-09 Fri	45	###	44.57	44.84			###	###	3.2
2019-Aug-08 Thu	###	###	43.7	44.54			70.5	70.5	###
2019-Aug-07 Wed	###	44.58	###	###			###	###	0.0
2019-Aug-06 Tue	###	44.43	###	###			74.9	74.9	0.0
2019-Aug-05 Mon	###	###	45	45.29	237,543	###	51.5	51.5	###
2019-Aug-02 Fri	45.74	46.28	###	###	322,447	7,461,423	37.9	37.9	0.0
2019-Aug-01 Thu	###	46.87	45.77	###			###	###	0.0
2019-Jul-31 Wed	###	###	###	###	665,748	0	###	###	0.0
2019-Jul-30 Tue	###	47.51	46.57	46.8			27.9	27.9	3.3
2019-Jul-29 Mon	46	47.53	###	46.76			###	###	###
2019-Jul-26 Fri	###	46.255	###	###	458,945	10,614,250	###	###	0.0
2019-Jul-25 Thu	45.82	###	45.7	###			###	###	0.0
2019-Jul-24 Wed	45	###	44.25	###	517,552	###	###	###	0.0
2019-Jul-23 Tue	44	45.44	###	###			###	###	0.0
2019-Jul-22 Mon	###	###	42.87	###	210,683	###	###	###	0.0
2019-Jul-19 Fri	###	43.41	###	###			###	###	0.0
2019-Jul-18 Thu	###	###	42.56	42.72	251,244	5,346,472	24.8	24.8	###
2019-Jul-17 Wed	###	###	###	###			###	###	0.0
2019-Jul-16 Tue	43.79	###	###	43.45	302,346	0	###	###	###
2019-Jul-15 Mon	###	44.57	###	###	232,342	5,177,741	###	###	0.0
2019-Jul-12 Fri	###	###	###	###			85.6	85.6	0.0
2019-Jul-11 Thu	###	43.52	42.88	43.26	397,079	###	27.1	27.1	###
2019-Jul-10 Wed	43.5	###	###	43.49			###	###	###
2019-Jul-09 Tue	42.47	###	###	###			82.1	82.1	0.0
2019-Jul-08 Mon	###	42.84	###	###	409,442	8,770,247	76.2	76.2	0.0
2019-Jul-05 Fri	42.58	42.8	42.29	###			###	###	0.0
2019-Jul-04 Thu	###	###	###	###	309,380	0	15.4	15.4	0.0
2019-Jul-03 Wed	###	###	42.59	###	281,048	###	###	###	0.0
2019-Jul-02 Tue	###	42.84	###	42.56	528,270	11,315,543	###	###	###
2019-Jul-01 Mon	41.72	###	40.85	41.29			23.1	23.1	###
2019-Jun-28 Fri	###	###	###	41.55	925,473	0	77.1	77.1	3.0
2019-Jun-27 Thu	###	###	###	###	429,555	0	###	###	0.0
2019-Jun-26 Wed	###	40.48	###	###			29.2	29.2	0.0
2019-Jun-25 Tue	###	40.8	###	###			38.6	38.6	0.0
2019-Jun-24 Mon	40.59	###	40.25	40.88			###	###	###
2019-Jun-21 Fri	41.27	41.48	###	40.7	529,078	10,973,077	23.1	23.1	2.9
2019-Jun-20 Thu	42	###	41.41	41.52			###	###	3.0
2019-Jun-19 Wed	41.44	###	###	###	335,842	0	82.3	82.3	0.0
2019-Jun-18 Tue	41.47	42.5	###	41.43			###	###	###
2019-Jun-17 Mon	###	41.53	###	41.26			###	###	2.9
2019-Jun-14 Fri	###	###	###	###	386,154	0	75.7	75.7	0.0
2019-Jun-13 Thu	42.53	42.53	40.8	41.57			###	###	###
2019-Jun-12 Wed	43	43.48	42	###			###	###	0.0
2019-Jun-11 Tue	42.83	43.43	42.7	###			###	###	0.0
2019-Jun-07 Fri	43.88	43.88	###	42.47	395,973	8,687,647	10.2	10.2	###
2019-Jun-06 Thu	###	44.24	43.71	44	405,850	17,847,253	73.4	73.4	3.1
2019-Jun-05 Wed	44	44.28	###	43.7	643,253	14,241,621	###	###	###
2019-Jun-04 Tue	43.45	43.7	###	###			78.2	78.2	0.0
2019-Jun-03 Mon	43.58	###	43.23	43.5			###	###	3.1
2019-May-31 Fri	43.49	###	###	43.59	453,924	0	70.1	70.1	###
2019-May-30 Thu	42.85	43.5	###	43.5			###	###	3.1
2019-May-29 Wed	43.27	43.75	###	43.5	605,254	###	###	###	3.1
2019-May-28 Tue	###	43.79	42.85	###			###	###	0.0
2019-May-27 Mon	###	###	###	42.84			###	###	###
2019-May-24 Fri	42.54	###	42.2	42.58	472,652	9,972,957	###	###	###
2019-May-23 Thu	41.83	42.54	###	42.42	465,350	###	###	###	###
2019-May-22 Wed	40.83	41.7	40.7	###			82.7	82.7	0.0
2019-May-21 Tue	###	41.23	###	###			65.7	65.7	0.0
2019-May-20 Mon	40.7	###	40.23	###			###	###	0.0
2019-May-17 Fri	40.26	###	###	###			###	###	0.0
2019-May-16 Thu	###	###	39.55	40			73.6	73.6	2.9
2019-May-15 Wed	###	###	###	39.88			69.7	69.7	2.8
2019-May-14 Tue	39.7	###	39.28	###			38.3	38.3	0.0
2019-May-13 Mon	###	###	39.43	39.77			26.8	26.8	###
2019-May-10 Fri	39.45	###	###	39.73	563,553	0	###	###	2.8
2019-May-09 Thu	###	###	###	39.44	613,921	0	###	###	2.8
2019-May-08 Wed	###	38.73	37.59	###			###	###	0.0
2019-May-07 Tue	###	38.5	37.82	37.88			24.1	24.1	2.7
2019-May-06 Mon	###	###	38.2	38.23	446,423	8,526,679	25.6	25.6	###
2019-May-03 Fri	###	39.74	38.79	39.27	469,420	18,431,776	###	###	###
2019-May-02 Thu	###	###	###	38.75			###	###	2.8
2019-May-01 Wed	38.75	###	###	###			###	###	0.0
2019-Apr-30 Tue	38.8	38.83	###	38.4	857,378	###	###	###	2.7
2019-Apr-29 Mon	38.79	###	###	###	1,328,844	0	76.2	76.2	0.0
2019-Apr-26 Fri	###	39.85	38.22	###			19.9	19.9	0.0
2019-Apr-24 Wed	44.4	44.81	###	###			###	###	0.0
2019-Apr-23 Tue	43.86	###	43.73	###	759,771	###	73.0	73.0	0.0
2019-Apr-18 Thu	43.8	###	43.5	###	193,173	###	33.2	33.2	0.0
2019-Apr-17 Wed	###	43.75	42.88	43.47	235,851	10,215,886	###	###	###
2019-Apr-16 Tue	42.79	43.5	42.77	43.49			83.6	83.6	###
2019-Apr-15 Mon	43.28	43.48	###	###	247,754	5,386,171	35.6	35.6	0.0
2019-Apr-12 Fri	42.53	###	42.48	###	530,856	11,275,381	###	###	0.0
2019-Apr-11 Thu	###	43.44	###	42.88			###	###	3.1
2019-Apr-10 Wed	43.45	###	42.56	43.82	433,028	###	###	###	###
2019-Apr-09 Tue	###	###	42.52	43.26	757,683	16,108,340	16.8	16.8	###
2019-Apr-08 Mon	43.43	44.23	###	###	401,952	###	###	###	0.0
2019-Apr-05 Fri	43	43.42	###	43.2			###	###	3.1
2019-Apr-04 Thu	###	43.29	###	###	334,875	###	72.5	72.5	0.0
2019-Apr-03 Wed	42.2	###	42.2	42.89	468,558	9,886,573	###	###	###
2019-Apr-02 Tue	43.25	###	42.2	###	466,443	9,841,947	18.0	18.0	0.0
2019-Apr-01 Mon	42.42	43.23	41.78	###	383,723	16,310,146	83.7	83.7	0.0
2019-Mar-29 Fri	###	###	41.27	###			###	###	0.0
2019-Mar-28 Thu	###	41.49	###	###			###	###	0.0
2019-Mar-27 Wed	41	41.58	###	###			###	###	0.0
2019-Mar-26 Tue	###	41.78	40.75	###	468,649	###	###	###	0.0
2019-Mar-25 Mon	42.29	42.29	41.21	###	484,447	###	19.9	19.9	0.0
2019-Mar-22 Fri	###	###	###	###	412,757	0	###	###	0.0
2019-Mar-21 Thu	###	43.23	42.8	###	568,344	###	72.0	72.0	0.0
2019-Mar-20 Wed	44.86	45.56	44.5	###	666,054	###	###	###	0.0
2019-Mar-19 Tue	44.46	44.7	44	###	677,121	###	76.4	76.4	0.0
2019-Mar-18 Mon	44.4	44.8	44.22	44.51			72.8	72.8	###
2019-Mar-15 Fri	###	###	43.83	###	653,385	###	69.0	69.0	0.0
2019-Mar-14 Thu	44	###	43.43	###	506,480	###	###	###	0.0
2019-Mar-13 Wed	44	###	43.27	###			###	###	0.0
2019-Mar-12 Tue	45.2	45.72	###	44.42			22.5	22.5	3.2
2019-Mar-11 Mon	###	45.8	###	###			###	###	0.0
2019-Mar-08 Fri	45.5	###	45.42	45.77	369,689	###	78.0	78.0	###
2019-Mar-07 Thu	45.49	###	45	###			76.2	76.2	0.0
2019-Mar-06 Wed	###	###	44.53	###			###	###	0.0
2019-Mar-05 Tue	45.89	###	44.4	44.44			###	###	3.2
2019-Mar-04 Mon	45.51	46.82	45.51	46.45	777,584	###	###	###	3.3
2019-Mar-01 Fri	###	###	###	###	539,575	0	###	###	0.0
2019-Feb-28 Thu	44.49	###	###	45.77			###	###	###
2019-Feb-27 Wed	43.28	###	###	44			###	###	3.1
2019-Feb-26 Tue	43.23	43.44	###	43.21	701,953	###	37.3	37.3	###
2019-Feb-25 Mon	45.54	45.54	###	43			###	###	###
2019-Feb-22 Fri	###	46.52	###	###	989,941	23,026,027	###	###	0.0
2019-Feb-21 Thu	42.81	###	41.4	###	1,136,970	23,535,279	89.1	89.1	0.0
2019-Feb-20 Wed	42.89	43.43	42.4	###	454,140	###	74.3	74.3	0.0
2019-Feb-19 Tue	42.47	42.76	###	###	331,083	7,078,554	###	###	0.0
2019-Feb-18 Mon	43.29	###	42.51	42.55	282,774	###	20.2	20.2	###
2019-Feb-15 Fri	42.53	43.73	42.47	###	598,684	25,803,280	###	###	0.0
2019-Feb-14 Thu	42.45	###	###	###			###	###	0.0
2019-Feb-11 Mon	44.78	44.78	###	43.4			11.5	11.5	###
2019-Feb-08 Fri	43.49	44.45	43.49	###	321,841	14,151,348	84.8	84.8	0.0
2019-Feb-06 Wed	###	###	43.42	###			73.0	73.0	0.0
2019-Feb-05 Tue	###	###	42.54	43.45			###	###	###
2019-Feb-04 Mon	42.82	###	42.29	###	571,655	12,087,644	73.5	73.5	0.0
2019-Feb-01 Fri	43.51	43.57	41.5	###			10.5	10.5	0.0
2019-Jan-31 Thu	43.7	43.7	42.81	###	425,484	###	20.9	20.9	0.0
2019-Jan-30 Wed	###	45.21	43.55	43.74	281,983	###	15.0	15.0	3.1
2019-Jan-29 Tue	44.7	45.2	###	###			41.8	41.8	0.0
2019-Jan-25 Fri	44.81	###	44.28	44.8	875,984	19,394,285	28.4	28.4	3.2
2019-Jan-17 Thu	###	###	###	43.83	199,572	0	###	###	###
2019-Jan-11 Fri	43.51	44.4	43.47	43.85	209,858	###	79.1	79.1	3.1
2019-Jan-10 Thu	43.51	44.2	43.2	43.51	224,428	###	###	###	3.1
2019-Jan-09 Wed	43.43	###	###	43.77			72.5	72.5	###
2019-Jan-04 Fri	41.81	###	###	###			###	###	0.0
2019-Jan-03 Thu	###	43	41.86	###			###	###	0.0
2019-Jan-02 Wed	42.41	###	41.78	41.87			###	###	###
2018-Dec-28 Fri	###	###	42.21	###	166,447	###	###	###	0.0
2018-Dec-27 Thu	###	###	42.55	42.87			###	###	3.1
2018-Dec-21 Fri	42.51	###	41.49	###			###	###	0.0
2018-Dec-20 Thu	###	###	###	42.43	912,422	0	85.6	85.6	###
2018-Dec-19 Wed	42.4	43	###	42.49			72.4	72.4	###
2018-Dec-14 Fri	###	44.44	###	44			###	###	3.1
2018-Dec-13 Thu	###	45.75	###	###			###	###	0.0
2018-Dec-12 Wed	###	44.49	###	44.27	362,524	8,064,346	71.7	71.7	3.2
2018-Dec-11 Tue	44.88	45.185	43.77	###	354,170	###	20.1	20.1	0.0
2018-Dec-10 Mon	###	46.2	###	###	268,875	###	28.7	28.7	0.0
2018-Dec-07 Fri	45.5	###	###	###	291,386	0	91.5	91.5	0.0
2018-Dec-06 Thu	46.4	46.88	45.49	45.81	269,221	12,433,971	###	###	3.3
2018-Dec-05 Wed	###	###	###	46.5	267,741	0	###	###	###
2018-Dec-04 Tue	###	###	47.75	###			###	###	0.0
2018-Dec-03 Mon	###	###	###	49.72	270,783	0	62.9	62.9	###
2018-Nov-30 Fri	48.49	###	###	48.85	735,327	0	76.3	76.3	###
2018-Nov-29 Thu	###	48.74	###	48.28			35.7	35.7	3.4
2018-Nov-13 Tue	45.72	###	###	###			###	###	0.0
2018-Nov-12 Mon	45	46.48	45	###			###	###	0.0
2018-Nov-09 Fri	###	###	45.22	###			###	###	0.0
2018-Nov-08 Thu	###	###	###	###	593,023	0	92.7	92.7	0.0
2018-Nov-07 Wed	###	###	###	###	418,950	0	72.0	72.0	0.0
2018-Nov-06 Tue	45.86	###	45.025	45.23	235,341	###	###	###	###
2018-Nov-05 Mon	45.21	###	###	45.86			84.1	84.1	3.3
2018-Nov-02 Fri	###	###	###	###			78.4	78.4	0.0
2018-Nov-01 Thu	45.53	46.7	45.45	45.76			68.5	68.5	3.3
2018-Oct-31 Wed	46.7	###	45.52	46.4	482,648	###	###	###	3.3
2018-Oct-30 Tue	45.29	47.55	44.7	###	439,954	20,292,878	###	###	0.0
2018-Oct-29 Mon	###	46.5	45.27	45.54	548,427	25,164,572	26.9	26.9	3.3
2018-Oct-26 Fri	###	47.42	###	46.51	606,948	###	36.3	36.3	3.3
2018-Oct-25 Thu	###	###	###	46.76			###	###	###
2018-Oct-24 Wed	###	47.8	46.42	###	507,521	###	28.6	28.6	0.0
2018-Oct-23 Tue	###	49.7	###	###	1,040,389	###	49.0	49.0	0.0
2018-Oct-22 Mon	###	52.48	###	###	1,466,481	###	###	###	0.0
2018-Oct-19 Fri	52.45	52.5	50.86	###	321,826	###	14.1	14.1	0.0
2018-Oct-18 Thu	52.5	52.83	52.22	52.53	357,743	18,790,451	69.5	69.5	3.8
2018-Oct-17 Wed	52	52.2	51.53	52.2			64.7	64.7	3.7
2018-Oct-16 Tue	###	51.75	50.29	51.5	261,341	###	###	###	3.7
2018-Oct-15 Mon	###	50.8	###	###			###	###	0.0
2018-Oct-12 Fri	###	51.28	###	50.75			###	###	3.6
2018-Oct-11 Thu	###	52.71	###	###			27.8	27.8	0.0
2018-Oct-10 Wed	51.74	53.43	###	53.4			###	###	3.8
2018-Oct-09 Tue	###	52.76	51.45	51.75			###	###	###
2018-Oct-08 Mon	###	51.71	###	###			###	###	0.0
2018-Oct-05 Fri	###	51.45	###	51.28	294,428	###	85.2	85.2	3.7
2018-Oct-04 Thu	51.2	###	###	50.25	350,027	0	###	###	###
2018-Oct-03 Wed	###	###	###	51.2	366,283	0	###	###	3.7
2018-Oct-02 Tue	52.41	###	51.46	51.73			25.6	25.6	###
2018-Oct-01 Mon	###	###	###	52.51	187,544	0	###	###	###
2018-Sep-28 Fri	###	###	###	###			###	###	0.0
2018-Sep-27 Thu	52.47	53.4	###	53.28			83.4	83.4	3.8
2018-Sep-26 Wed	###	###	52.51	52.58			###	###	3.8
2018-Sep-25 Tue	54.21	###	52.74	###			17.4	17.4	0.0
2018-Sep-24 Mon	###	###	###	###			###	###	0.0
2018-Sep-21 Fri	###	53.71	###	###			###	###	0.0
2018-Sep-20 Thu	54	###	###	###			21.4	21.4	0.0
2018-Sep-19 Wed	54.43	###	54.43	54.59			70.4	70.4	###
2018-Sep-18 Tue	###	55.55	###	###	486,189	###	21.0	21.0	0.0
2018-Sep-17 Mon	###	55.84	54.87	55.55	332,544	18,407,973	###	###	4.0
2018-Sep-14 Fri	###	###	54.75	55.43	318,987	###	24.0	24.0	###
2018-Sep-13 Thu	56	56.5	###	55.78			###	###	4.0
2018-Sep-12 Wed	###	57.155	56.28	###	353,588	20,054,627	###	###	0.0
2018-Sep-11 Tue	###	###	###	56.56	279,451	0	33.7	33.7	###
2018-Sep-10 Mon	###	57.53	###	###	411,372	###	26.5	26.5	0.0
2018-Sep-07 Fri	57.53	###	56.75	###			29.3	29.3	0.0
2018-Sep-06 Thu	###	58.84	###	###	693,783	###	###	###	0.0
2018-Sep-05 Wed	58.79	###	###	58.5	587,326	0	39.0	39.0	4.2
2018-Sep-04 Tue	58.5	###	###	###	359,840	0	###	###	0.0
2018-Sep-03 Mon	58.52	###	###	###	318,347	0	34.0	34.0	0.0
2018-Aug-31 Fri	57.75	58.8	57.72	58.42	870,346	50,706,357	###	###	4.2
2018-Aug-30 Thu	###	###	###	###			###	###	0.0
2018-Aug-29 Wed	56.49	###	###	###			###	###	0.0
2018-Aug-28 Tue	57.2	57.71	55.77	56.81	773,345	###	###	###	4.1
2018-Aug-27 Mon	###	58.42	55.27	###	829,944	###	81.9	81.9	0.0
2018-Aug-24 Fri	###	61.57	###	###			6.9	6.9	0.0
2018-Aug-23 Thu	64.75	###	60.84	###			8.1	8.1	0.0
2018-Aug-22 Wed	66.8	###	65.28	###			72.2	72.2	0.0
2018-Aug-21 Tue	###	###	###	68.48	218,047	0	###	###	###
2018-Aug-20 Mon	69.45	70.53	###	###			36.0	36.0	0.0
2018-Aug-17 Fri	###	###	###	###	382,251	0	###	###	0.0
2018-Aug-16 Thu	###	68.48	###	###			###	###	0.0
2018-Aug-15 Wed	65.86	###	65.74	###			87.0	87.0	0.0
2018-Aug-14 Tue	64.43	66.73	64.43	66.26	240,829	###	89.6	89.6	4.7
2018-Aug-13 Mon	###	65.22	64.51	64.83	249,428	16,179,147	42.1	42.1	###
2018-Aug-10 Fri	65.44	66.21	###	65.84	322,779	###	79.4	79.4	4.7
2018-Aug-09 Thu	65.22	66.86	64.75	###	320,348	###	81.3	81.3	0.0
2018-Aug-08 Wed	64.5	###	###	64.5	438,958	0	###	###	4.6
2018-Aug-07 Tue	65.56	###	###	###			###	###	0.0
2018-Aug-06 Mon	###	###	###	66.23	192,879	0	23.2	23.2	###
2018-Aug-03 Fri	67.49	###	###	67.49	263,282	0	70.3	70.3	###
2018-Aug-02 Thu	67.27	67.55	###	###			###	###	0.0
2018-Aug-01 Wed	67.5	68.73	67.41	67.46			###	###	4.8
2018-Jul-31 Tue	66.77	###	66.58	###	365,651	12,172,521	###	###	0.0
2018-Jul-30 Mon	###	###	66.29	###	118,688	###	###	###	0.0
2018-Jul-27 Fri	66.52	67.175	66.29	66.78	699,457	###	71.3	71.3	4.8
2018-Jul-26 Thu	###	66.79	64.83	###			71.2	71.2	0.0
2018-Jul-25 Wed	66.79	67.385	66.23	66.53	305,720	20,424,388	###	###	4.8
2018-Jul-24 Tue	66.47	###	66.27	66.7			###	###	4.8
2018-Jul-23 Mon	###	67.48	66.59	###			###	###	0.0
2018-Jul-20 Fri	67.2	###	###	67.86			79.2	79.2	4.8
2018-Jul-19 Thu	67.5	67.85	67.26	###	200,273	13,529,442	###	###	0.0
2018-Jul-18 Wed	66.82	67.56	###	###			###	###	0.0
2018-Jul-17 Tue	###	###	66.52	###			37.5	37.5	0.0
2018-Jul-16 Mon	###	67.74	###	###	218,229	###	###	###	0.0
2018-Jul-13 Fri	65.45	###	65.45	###	317,979	###	88.3	88.3	0.0
2018-Jul-12 Thu	64.86	###	64.58	###	500,388	16,157,528	###	###	0.0
2018-Jul-11 Wed	62.87	65.41	62.73	###	609,248	###	###	###	0.0
2018-Jul-10 Tue	62.22	62.45	###	62.25	225,055	7,027,342	###	###	###
2018-Jul-09 Mon	###	###	61.78	###	312,221	###	###	###	0.0
2018-Jul-06 Fri	61.57	###	###	###	358,980	0	87.9	87.9	0.0
2018-Jul-05 Thu	###	###	60.74	61.4	367,675	11,166,289	80.0	80.0	4.4
2018-Jul-04 Wed	61.85	###	60.7	###			28.0	28.0	0.0
2018-Jul-03 Tue	61.4	###	###	61.82			###	###	4.4
2018-Jul-02 Mon	###	63.7	###	61.4	329,777	###	###	###	4.4
2018-Jun-29 Fri	###	###	###	###			74.6	74.6	0.0
2018-Jun-28 Thu	64.88	###	63.4	63.45	285,579	9,052,854	###	###	4.5
2018-Jun-27 Wed	64.85	65.85	64.79	###			###	###	0.0
2018-Jun-26 Tue	###	65.025	###	64.81	538,179	17,497,544	###	###	###
2018-Jun-25 Mon	62.5	63.87	###	###	239,272	7,641,151	###	###	0.0
2018-Jun-22 Fri	###	63.42	###	###			###	###	0.0
2018-Jun-21 Thu	62.47	###	###	63.43			82.0	82.0	###
2018-Jun-20 Wed	62.28	62.5	###	###	498,256	###	31.2	31.2	0.0
2018-Jun-19 Tue	62.8	63.24	62.52	###			40.4	40.4	0.0
2018-Jun-18 Mon	62.81	63.2	###	###	252,872	7,990,755	77.5	77.5	0.0
2018-Jun-15 Fri	###	63.8	###	###	375,953	###	81.8	81.8	0.0
2018-Jun-14 Thu	###	###	###	62.56			###	###	4.5
2018-Jun-13 Wed	62.78	###	###	###	328,150	0	34.7	34.7	0.0
2018-Jun-12 Tue	61.78	###	61.48	###			88.9	88.9	0.0
2018-Jun-08 Fri	###	###	###	61.53	231,481	0	27.6	27.6	###
2018-Jun-07 Thu	61.56	62.75	61.48	62.53			###	###	###
2018-Jun-06 Wed	###	###	###	61.52			###	###	4.4
2018-Jun-05 Tue	60.83	61.48	60.44	###	221,573	###	80.3	80.3	0.0
2018-Jun-04 Mon	61.23	61.55	###	###			###	###	0.0
2018-Jun-01 Fri	60.85	###	###	###	179,375	0	###	###	0.0
2018-May-31 Thu	60.4	###	60.4	###			###	###	0.0
2018-May-30 Wed	60.45	61.25	59.7	###	554,442	33,529,879	###	###	0.0
2018-May-29 Tue	###	62.26	###	###	207,845	###	26.1	26.1	0.0
2018-May-28 Mon	###	62.76	61.43	###			31.8	31.8	0.0
2018-May-25 Fri	61.71	62.55	###	###			###	###	0.0
2018-May-24 Thu	62.2	62.81	###	61.75			###	###	###
2018-May-23 Wed	###	63.55	62.56	62.82	470,776	29,684,780	###	###	4.5
2018-May-22 Tue	63.54	###	###	###			31.5	31.5	0.0
2018-May-21 Mon	62.53	###	###	###	328,278	0	###	###	0.0
2018-May-18 Fri	###	###	62.2	62.75			###	###	4.5
2018-May-17 Thu	###	###	###	###			###	###	0.0
2018-May-16 Wed	59.88	###	59.76	61.81	456,852	###	###	###	###
2018-May-15 Tue	###	60.25	59.5	59.72	263,757	15,792,450	###	###	4.3
2018-May-14 Mon	###	61.53	###	###			23.4	23.4	0.0
2018-May-11 Fri	59.44	60.74	59.44	60.56	321,384	###	85.1	85.1	4.3
2018-May-10 Thu	60.48	60.48	59.53	59.71	322,589	19,356,952	###	###	###
2018-May-09 Wed	59.8	###	59.22	###	380,579	11,268,944	73.2	73.2	0.0
2018-May-08 Tue	59.47	59.86	59.285	###	554,057	###	36.9	36.9	0.0
2018-May-07 Mon	58.48	59.81	###	59.44	308,543	9,226,978	###	###	4.2
2018-May-04 Fri	###	58.57	57.89	58.29			###	###	###
2018-May-03 Thu	56.72	###	56.7	###	592,350	16,793,122	###	###	0.0
2018-May-02 Wed	55.5	56.59	55.5	###	217,942	12,214,559	###	###	0.0
2018-May-01 Tue	55.71	56	55.28	55.43			###	###	###
2018-Apr-30 Mon	56.58	###	###	###	290,356	0	23.0	23.0	0.0
2018-Apr-27 Fri	###	###	###	###			27.3	27.3	0.0
2018-Apr-26 Thu	55.55	###	###	56.41			###	###	###
2018-Apr-24 Tue	###	###	###	###			82.1	82.1	0.0
2018-Apr-23 Mon	56.4	56.46	54.86	###			16.6	16.6	0.0
2018-Apr-20 Fri	###	###	###	56.28	248,674	0	85.0	85.0	###
2018-Apr-19 Thu	56.41	56.77	55.48	###			###	###	0.0
2018-Apr-18 Wed	56.7	56.7	55.82	###			22.6	22.6	0.0
2018-Apr-17 Tue	###	56.8	55.56	56.24			80.6	80.6	4.0
2018-Apr-16 Mon	55.5	###	55.27	###			74.7	74.7	0.0
2018-Apr-13 Fri	56.89	###	55.26	55.5	262,683	###	###	###	4.0
2018-Apr-12 Thu	56.22	57.72	###	###			###	###	0.0
2018-Apr-11 Wed	56.51	56.7	###	###			25.9	25.9	0.0
2018-Apr-10 Tue	57.76	###	56.45	###			17.4	17.4	0.0
2018-Apr-09 Mon	###	57.88	###	###			66.6	66.6	0.0
2018-Apr-06 Fri	###	###	57.325	57.81	293,929	###	71.3	71.3	###
2018-Apr-05 Thu	###	###	###	57.29			70.2	70.2	4.1
2018-Apr-04 Wed	57.25	57.27	###	###	829,429	###	28.7	28.7	0.0
2018-Apr-03 Tue	56.73	57.45	56.73	57.27			79.4	79.4	###
2018-Mar-29 Thu	57.25	###	###	###			###	###	0.0
2018-Mar-28 Wed	58	###	56.83	57.24			###	###	4.1
2018-Mar-27 Tue	###	###	###	57.86	423,852	0	77.7	77.7	4.1
2018-Mar-26 Mon	###	###	56	56.85			###	###	###
2018-Mar-23 Fri	57.28	57.48	###	###	550,088	15,809,529	32.7	32.7	0.0
2018-Mar-22 Thu	###	58.4	###	###			75.2	75.2	0.0
2018-Mar-21 Wed	58.23	59.24	57.82	###	470,625	27,545,681	###	###	0.0
2018-Mar-20 Tue	###	58.4	###	58.4			86.9	86.9	###
2018-Mar-19 Mon	56.84	57.45	###	###			###	###	0.0
2018-Mar-16 Fri	55.42	56.755	55.21	###	2,862,647	###	84.6	84.6	0.0
2018-Mar-15 Thu	###	###	54	54.74			###	###	###
2018-Mar-14 Wed	54.44	55.27	###	###			###	###	0.0
2018-Mar-13 Tue	54	###	###	###	891,878	0	###	###	0.0
2018-Mar-12 Mon	54.44	###	52.72	###	630,381	16,616,843	###	###	0.0
2018-Mar-09 Fri	###	55.47	###	###	533,856	###	###	###	0.0
2018-Mar-08 Thu	###	55.43	53.73	###			###	###	0.0
2018-Mar-07 Wed	55.55	55.55	54.75	###	678,943	###	###	###	0.0
2018-Mar-06 Tue	55.88	56.26	54.58	###	701,475	38,875,744	22.6	22.6	0.0
2018-Mar-05 Mon	55.82	56.77	###	###			34.4	34.4	0.0
2018-Mar-02 Fri	57.77	58	###	###			12.5	12.5	0.0
2018-Mar-01 Thu	57.46	59.085	###	57.77			###	###	###
2018-Feb-28 Wed	###	###	57.75	57.79	793,680	###	39.5	39.5	4.1
2018-Feb-27 Tue	56.54	58.42	56.5	###			87.9	87.9	0.0
2018-Feb-26 Mon	55.83	###	55.51	57.2	637,253	17,686,957	###	###	4.1
2018-Feb-23 Fri	55.57	###	###	###	1,002,444	0	77.4	77.4	0.0
2018-Feb-22 Thu	52.57	56.4	52.57	55.26			93.6	93.6	3.9
2018-Feb-21 Wed	48.2	###	48.2	###			###	###	0.0
2018-Feb-20 Tue	###	48.44	###	###			74.7	74.7	0.0
2018-Feb-19 Mon	48	48.52	47.82	48.42	275,081	13,250,651	###	###	3.5
2018-Feb-16 Fri	49.2	49.375	48.425	48.58			23.6	23.6	3.5
2018-Feb-15 Thu	###	49.86	###	###	412,342	10,279,686	22.0	22.0	0.0
2018-Feb-14 Wed	50.48	50.48	49.42	49.57			###	###	###
2018-Feb-13 Tue	49.45	50.44	49.44	50.2	682,388	34,078,456	###	###	3.6
2018-Feb-12 Mon	49.51	###	###	49.52	253,948	0	73.2	73.2	3.5
2018-Feb-09 Fri	###	###	###	###	338,154	0	67.1	67.1	0.0
2018-Feb-08 Thu	###	###	49.82	50.8			###	###	3.6
2018-Feb-07 Wed	###	###	###	50.41			71.6	71.6	###
2018-Feb-06 Tue	49.27	###	48.8	###	495,984	###	###	###	0.0
2018-Feb-05 Mon	###	52.58	51.7	###	328,124	17,108,385	###	###	0.0
2018-Feb-02 Fri	51.81	52.825	51.745	###	437,175	###	83.5	83.5	0.0
2018-Feb-01 Thu	51.58	###	51.2	###	620,350	###	###	###	0.0
2018-Jan-31 Wed	###	51.79	###	###			###	###	0.0
2018-Jan-30 Tue	###	51.28	###	###			###	###	0.0
2018-Jan-29 Mon	###	###	50.24	50.42	278,687	###	###	###	###
2018-Jan-25 Thu	###	50.85	###	###			###	###	0.0
2018-Jan-24 Wed	###	50.4	49.81	###			29.0	29.0	0.0
2018-Jan-23 Tue	###	50.72	###	50.42			###	###	###
2018-Jan-22 Mon	49.5	###	48.83	###	520,273	###	###	###	0.0
2018-Jan-19 Fri	48	###	47.86	48.83			86.9	86.9	3.5
2018-Jan-18 Thu	46.74	###	46.26	46.84	256,927	5,942,721	75.2	75.2	3.3
2018-Jan-17 Wed	###	47.59	###	###	383,578	###	82.3	82.3	0.0
2018-Jan-16 Tue	###	###	45.25	###	233,075	5,273,321	###	###	0.0
2018-Jan-15 Mon	###	###	45.45	###			###	###	0.0
2018-Jan-12 Fri	44.85	45.52	44.4	45.4			77.9	77.9	3.2
2018-Jan-11 Thu	44.25	###	43.56	44.82	353,953	###	83.4	83.4	###
2018-Jan-02 Tue	###	44.25	43.43	43.8	181,479	###	###	###	3.1
2017-Dec-29 Fri	44.24	44.56	###	44.24	227,878	5,077,121	###	###	###
2017-Dec-28 Thu	###	###	44.26	###			###	###	0.0
2017-Dec-27 Wed	44.57	44.76	###	44.25			24.9	24.9	###
2017-Dec-22 Fri	44.88	44.88	44.52	###	273,749	12,236,580	###	###	0.0
2017-Dec-21 Thu	###	###	###	44.77			###	###	3.2
2017-Dec-20 Wed	###	###	###	44.8	303,329	0	80.8	80.8	3.2
2017-Dec-19 Tue	###	###	44.27	44.28	295,552	6,542,043	26.7	26.7	3.2
2017-Dec-18 Mon	45.24	45.45	44.4	###			###	###	0.0
2017-Dec-15 Fri	44.56	###	###	45.26			81.7	81.7	3.2
2017-Dec-08 Fri	###	45.79	44.89	45.59	502,571	###	###	###	###
2017-Dec-07 Thu	###	###	###	###			89.4	89.4	0.0
2017-Dec-06 Wed	###	###	43.54	###	506,441	11,025,220	###	###	0.0
2017-Dec-05 Tue	43.4	44	###	43.5			72.7	72.7	3.1
2017-Dec-04 Mon	###	###	###	43.75			###	###	3.1
2017-Dec-01 Fri	###	44.86	###	44.25			###	###	###
2017-Nov-30 Thu	###	45.22	44.275	44.76			34.7	34.7	3.2
2017-Nov-29 Wed	44.82	###	44.81	###	438,072	###	68.9	68.9	0.0
2017-Nov-28 Tue	44.76	45.55	44.76	###	451,122	###	69.9	69.9	0.0
2017-Nov-27 Mon	###	45.24	###	44.7			27.9	27.9	3.2
2017-Nov-24 Fri	###	###	###	45.47	442,842	0	###	###	3.2
2017-Nov-23 Thu	###	###	45.84	###	345,720	###	###	###	0.0
2017-Nov-22 Wed	47.71	47.79	###	###	517,251	###	28.4	28.4	0.0
2017-Nov-21 Tue	47.48	47.86	47.4	47.77			74.0	74.0	3.4
2017-Nov-20 Mon	47.81	###	47.43	47.48	201,482	4,778,145	###	###	###
2017-Nov-17 Fri	###	48.25	###	###	228,241	###	70.7	70.7	0.0
2017-Nov-16 Thu	46.56	###	46.56	47.78	371,843	###	###	###	3.4
2017-Nov-15 Wed	45.74	47.25	45.72	###			89.8	89.8	0.0
2017-Nov-14 Tue	46.5	###	###	46.45			43.5	43.5	3.3
2017-Nov-13 Mon	###	47.25	46.56	46.79			###	###	3.3
2017-Nov-10 Fri	47.5	47.5	46.75	###	353,043	16,637,151	28.0	28.0	0.0
2017-Nov-09 Thu	###	47.52	###	47.45	527,359	12,530,049	###	###	###
2017-Nov-08 Wed	###	###	46.26	46.53	400,688	###	###	###	###
2017-Nov-07 Tue	###	47.4	46.55	###			62.9	62.9	0.0
2017-Nov-06 Mon	###	47.41	###	47.2	312,428	###	###	###	###
2017-Nov-03 Fri	46.27	###	46.25	47.26	254,358	5,882,028	82.4	82.4	3.4
2017-Nov-02 Thu	46.75	###	46.29	###			29.0	29.0	0.0
2017-Nov-01 Wed	46.73	###	###	###			###	###	0.0
2017-Oct-31 Tue	46.75	###	46.49	46.8			66.5	66.5	3.3
2017-Oct-30 Mon	###	47.88	46.75	46.85			24.5	24.5	###
2017-Oct-27 Fri	47.48	47.82	47.27	###	259,352	###	###	###	0.0
2017-Oct-26 Thu	###	47.8	###	47.55			34.4	34.4	###
2017-Oct-25 Wed	###	###	46.83	47.44	318,046	7,447,047	78.9	78.9	3.4
2017-Oct-24 Tue	46.53	###	46.5	###	376,588	8,755,671	76.9	76.9	0.0
2017-Oct-23 Mon	46.88	###	###	46.46			###	###	3.3
2017-Oct-20 Fri	###	###	###	###	398,252	0	92.0	92.0	0.0
2017-Oct-19 Thu	###	45.83	###	45.44			28.9	28.9	3.2
2017-Oct-18 Wed	45.4	45.7	###	45.44	310,041	###	70.5	70.5	3.2
2017-Oct-17 Tue	###	45.59	44.73	45.42			###	###	3.2
2017-Oct-16 Mon	###	###	###	###	333,826	0	21.7	21.7	0.0
2017-Oct-13 Fri	###	45.88	###	45.53			###	###	3.3
2017-Oct-12 Thu	45.48	###	###	45.48	410,449	0	64.2	64.2	3.2
2017-Oct-11 Wed	###	45.58	43.85	45.42			###	###	3.2
2017-Oct-10 Tue	###	###	###	###	241,227	0	64.7	64.7	0.0
2017-Oct-09 Mon	43.28	44.24	###	44	320,779	###	###	###	3.1
2017-Oct-06 Fri	44	44	43.22	###	290,256	###	###	###	0.0
2017-Oct-05 Thu	###	###	###	43.89	401,740	0	24.7	24.7	###
2017-Oct-04 Wed	45.26	45.5	###	44.5	325,274	7,399,983	18.2	18.2	3.2
2017-Oct-03 Tue	###	###	44.86	###			79.6	79.6	0.0
2017-Oct-02 Mon	###	45.83	###	###	169,442	###	###	###	0.0
2017-Sep-29 Fri	###	###	###	###	541,423	0	###	###	0.0
2017-Sep-28 Thu	###	###	44.51	44.8			###	###	3.2
2017-Sep-27 Wed	###	###	44	###			###	###	0.0
2017-Sep-26 Tue	###	44.375	43.71	44.26			78.4	78.4	###
2017-Sep-25 Mon	43.87	###	43.87	###	465,150	###	79.6	79.6	0.0
2017-Sep-22 Fri	###	###	###	43.87	453,944	0	32.6	32.6	###
2017-Sep-21 Thu	44.2	44.2	43.86	###	431,557	19,001,454	42.9	42.9	0.0
2017-Sep-20 Wed	###	###	###	44.25			###	###	###
2017-Sep-19 Tue	45.59	45.8	44.4	44.49	394,771	17,804,172	###	###	3.2
2017-Sep-18 Mon	45.27	###	45.25	45.76	367,357	8,311,452	80.8	80.8	3.3
2017-Sep-15 Fri	45.88	###	45.47	###			###	###	0.0
2017-Sep-14 Thu	###	###	###	###	552,347	0	21.3	21.3	0.0
2017-Sep-13 Wed	###	###	47.46	47.49	390,249	###	###	###	3.4
2017-Sep-12 Tue	47.71	###	46.83	###			75.4	75.4	0.0
2017-Sep-11 Mon	###	###	47.57	47.77			31.5	31.5	3.4
2017-Sep-08 Fri	48	###	47.51	###			34.3	34.3	0.0
2017-Sep-07 Thu	48.58	###	###	###	441,259	0	22.6	22.6	0.0
2017-Sep-06 Wed	###	###	###	48.74	605,956	0	###	###	###
2017-Sep-05 Tue	47.44	###	###	47.87	366,946	0	81.1	81.1	###
2017-Sep-04 Mon	###	48.42	47.56	47.8	307,645	14,763,883	27.6	27.6	3.4
2017-Sep-01 Fri	###	48.5	###	###			###	###	0.0
2017-Aug-31 Thu	48.57	48.8	48.2	###			23.8	23.8	0.0
2017-Aug-30 Wed	###	49.46	###	48.77	355,420	###	###	###	###
2017-Aug-29 Tue	49.4	49.85	48.78	###			###	###	0.0
2017-Aug-28 Mon	###	49.5	###	49.47			81.8	81.8	###
2017-Aug-25 Fri	49.5	49.75	48.245	###			###	###	0.0
2017-Aug-24 Thu	47.48	49.875	###	###	1,785,479	44,525,382	###	###	0.0
2017-Aug-23 Wed	45.2	###	###	###	915,450	0	###	###	0.0
2017-Aug-22 Tue	###	###	###	45.28			###	###	3.2
2017-Aug-21 Mon	###	###	45.54	45.85			34.1	34.1	3.3
2017-Aug-18 Fri	###	46.87	45.85	46.21	335,173	15,538,620	18.6	18.6	###
2017-Aug-17 Thu	46.8	47.79	46.2	###	505,121	###	77.7	77.7	0.0
2017-Aug-16 Wed	###	46.7	###	46.4			87.4	87.4	3.3
2017-Aug-15 Tue	###	###	###	###	285,945	0	###	###	0.0
2017-Aug-14 Mon	44.76	45.58	44.76	###	207,557	9,375,349	###	###	0.0
2017-Aug-11 Fri	44.7	###	44.25	44.76	579,856	###	###	###	3.2
2017-Aug-10 Thu	45.4	45.87	45.045	###	277,672	12,622,274	38.7	38.7	0.0
2017-Aug-09 Wed	45.52	###	###	###			27.4	27.4	0.0
2017-Aug-08 Tue	###	46.2	###	###			###	###	0.0
2017-Aug-07 Mon	###	45.79	###	45.7			###	###	3.3
2017-Aug-04 Fri	45.75	45.84	###	45.47	280,675	6,433,071	26.5	26.5	3.2
2017-Aug-03 Thu	###	###	###	###			92.8	92.8	0.0
2017-Aug-02 Wed	###	45.44	44.24	44.4			###	###	###
2017-Aug-01 Tue	###	45.59	43.55	###			###	###	0.0
2017-Jul-31 Mon	42.73	###	42.73	43.5	269,044	5,748,125	84.2	84.2	3.1
2017-Jul-28 Fri	###	###	###	42.82			###	###	3.1
2017-Jul-27 Thu	###	###	###	###			24.3	24.3	0.0
2017-Jul-26 Wed	###	43.86	43.25	###			###	###	0.0
2017-Jul-25 Tue	42.88	###	42.875	44.23	677,370	###	###	###	###
2017-Jul-24 Mon	42.23	42.75	###	42.71			83.5	83.5	###
2017-Jul-21 Fri	42.58	###	42.41	42.74	347,541	###	###	###	3.1
2017-Jul-20 Thu	###	###	###	42.88	796,545	0	32.6	32.6	3.1
2017-Jul-19 Wed	###	###	43.5	###	242,256	###	###	###	0.0
2017-Jul-18 Tue	###	44.5	43.73	###			33.1	33.1	0.0
2017-Jul-17 Mon	###	###	###	44.27			###	###	3.2
2017-Jul-14 Fri	###	44.45	43.83	###			###	###	0.0
2017-Jul-13 Thu	###	###	###	###	414,646	0	66.3	66.3	0.0
2017-Jul-12 Wed	44.43	44.88	43.86	44	593,553	26,335,946	###	###	3.1
2017-Jul-11 Tue	44.72	###	43.79	44.8	637,442	###	72.9	72.9	3.2
2017-Jul-10 Mon	43.52	###	43.52	###			###	###	0.0
2017-Jul-07 Fri	###	###	###	43.52	939,985	0	###	###	3.1
2017-Jul-06 Thu	42.51	###	###	43.57	1,617,056	0	87.7	87.7	3.1
2017-Jul-05 Wed	###	44.41	42	###	1,926,127	###	###	###	0.0
2017-Jul-04 Tue	###	###	###	###			###	###	0.0
2017-Jul-03 Mon	38.42	39.49	###	38.87	288,271	###	###	###	###
2017-Jun-30 Fri	###	###	###	###			###	###	0.0
2017-Jun-29 Thu	###	###	39.49	39.87			27.3	27.3	2.8
2017-Jun-28 Wed	###	###	39.27	39.86			76.4	76.4	2.8
2017-Jun-27 Tue	39.4	39.5	###	###			33.8	33.8	0.0
2017-Jun-26 Mon	38.51	39.44	38.51	###	414,627	16,160,087	89.3	89.3	0.0
2017-Jun-23 Fri	###	38.47	###	38.46	253,728	4,880,458	77.5	77.5	2.7
2017-Jun-22 Thu	37.5	###	37.5	###	293,154	###	###	###	0.0
2017-Jun-21 Wed	36.82	37.7	36.73	37.55	302,257	###	###	###	2.7
2017-Jun-20 Tue	36.85	###	36.85	37.29			80.8	80.8	###
2017-Jun-19 Mon	37.48	37.75	###	36.84	258,176	4,873,072	19.5	19.5	###
2017-Jun-16 Fri	###	37.53	###	37.5	423,948	7,955,384	77.4	77.4	2.7
2017-Jun-15 Thu	###	###	###	37.2			77.4	77.4	2.7
2017-Jun-14 Wed	36.43	###	###	###			79.4	79.4	0.0
2017-Jun-13 Tue	35.73	36.44	35.71	36.43			85.2	85.2	2.6
2017-Jun-09 Fri	35.41	###	35.4	35.85			###	###	###
2017-Jun-08 Thu	###	35.7	34.79	###	396,976	###	86.0	86.0	0.0
2017-Jun-07 Wed	###	###	###	###			15.0	15.0	0.0
2017-Jun-06 Tue	###	###	###	###			16.9	16.9	0.0
2017-Jun-05 Mon	36.88	37.55	36.79	37.51	292,570	10,874,826	###	###	###
2017-Jun-02 Fri	36.8	37.25	36.75	37.21			79.6	79.6	2.7
2017-Jun-01 Thu	35.8	36.79	35.73	36.7	582,752	21,130,587	90.8	90.8	###
2017-May-31 Wed	35.88	###	35.74	35.76			31.6	31.6	2.6
2017-May-30 Tue	###	###	###	###	278,980	0	35.2	35.2	0.0
2017-May-29 Mon	35.74	###	###	###	533,320	0	###	###	0.0
2017-May-26 Fri	36.76	###	###	###			12.6	12.6	0.0
2017-May-25 Thu	###	37.52	36.73	36.75			###	###	2.6
2017-May-24 Wed	###	37.74	###	###			###	###	0.0
2017-May-23 Tue	36.5	###	###	###	333,572	0	85.3	85.3	0.0
2017-May-22 Mon	###	36.88	###	###			84.2	84.2	0.0
2017-May-19 Fri	###	###	35.81	###	289,085	###	###	###	0.0
2017-May-18 Thu	###	36.48	35.53	###	576,770	###	###	###	0.0
2017-May-17 Wed	36.87	###	###	###	334,882	0	###	###	0.0
2017-May-16 Tue	###	###	###	###	838,485	0	91.0	91.0	0.0
2017-May-15 Mon	###	###	###	###			###	###	0.0
2017-May-12 Fri	###	###	35.21	###			75.4	75.4	0.0
2017-May-11 Thu	36.49	###	35.58	35.7	765,426	13,616,928	15.5	15.5	2.6
2017-May-10 Wed	###	###	35.73	36.52			###	###	2.6
2017-May-09 Tue	###	36.7	35.83	###	1,075,146	###	###	###	0.0
2017-May-08 Mon	35.57	35.86	35.51	35.86			###	###	###
2017-May-05 Fri	34.8	35.57	34.75	35.51			###	###	###
2017-May-04 Thu	32.55	34.5	32.48	34.5	919,048	###	94.6	94.6	2.5
2017-May-03 Wed	###	32.73	32.21	###			###	###	0.0
2017-May-02 Tue	###	32.45	31.87	###			###	###	0.0
2017-May-01 Mon	###	###	###	###			89.7	89.7	0.0
2017-Apr-28 Fri	###	31.85	31.24	31.45	550,948	17,379,654	27.6	27.6	###
2017-Apr-27 Thu	###	32.2	31.78	31.84			22.9	22.9	2.3
2017-Apr-26 Wed	###	###	###	###			74.2	74.2	0.0
2017-Apr-24 Mon	###	###	###	###	348,922	0	82.7	82.7	0.0
2017-Apr-21 Fri	###	31.78	###	31.7			85.1	85.1	2.3
2017-Apr-20 Thu	###	###	30.89	###	502,257	7,757,359	###	###	0.0
2017-Apr-19 Wed	###	###	30.56	###			###	###	0.0
2017-Apr-18 Tue	###	###	###	###	336,826	0	38.4	38.4	0.0
2017-Apr-13 Thu	###	31.22	30.79	###	251,958	7,811,957	###	###	0.0
2017-Apr-12 Wed	30.85	###	###	###	626,277	0	###	###	0.0
2017-Apr-11 Tue	###	30.72	30.26	###	616,189	###	82.4	82.4	0.0
2017-Apr-10 Mon	###	###	###	30.27	644,773	0	###	###	2.2
2017-Apr-07 Fri	28.87	29.41	28.84	29.2			###	###	2.1
2017-Apr-06 Thu	28.72	###	28.55	28.77	321,945	###	73.2	73.2	2.1
2017-Apr-05 Wed	28.75	###	28.54	###	240,554	###	76.7	76.7	0.0
2017-Apr-04 Tue	###	28.945	28.52	28.75			28.7	28.7	###
2017-Apr-03 Mon	29	###	28.89	###			###	###	0.0
2017-Mar-31 Fri	###	29.21	###	28.88			###	###	2.1
2017-Mar-30 Thu	29.46	29.46	28.81	###	274,158	###	###	###	0.0
2017-Mar-29 Wed	###	###	###	29.28			85.1	85.1	###
2017-Mar-28 Tue	28.27	###	###	###			79.0	79.0	0.0
2017-Mar-27 Mon	###	28.53	###	28.27	249,986	3,566,050	32.0	32.0	###
2017-Mar-24 Fri	###	###	###	28.53			###	###	2.0
2017-Mar-23 Thu	###	###	###	###	314,048	0	23.6	23.6	0.0
2017-Mar-22 Wed	###	###	28.22	###			###	###	0.0
2017-Mar-21 Tue	###	29.27	###	28.88	324,148	###	###	###	2.1
2017-Mar-20 Mon	28.85	###	###	###			###	###	0.0
2017-Mar-17 Fri	29.5	29.7	28.83	28.83			15.8	15.8	###
2017-Mar-16 Thu	###	29.47	###	29.44	305,223	###	76.7	76.7	2.1
2017-Mar-15 Wed	29.58	29.72	###	29.21	512,124	###	###	###	###
2017-Mar-14 Tue	29.87	###	###	29.59			###	###	###
2017-Mar-13 Mon	###	30.27	29.46	29.56	455,376	###	###	###	###
2017-Mar-10 Fri	29.24	30.21	###	###			###	###	0.0
2017-Mar-09 Thu	29	29.49	###	28.85	247,180	###	29.9	29.9	###
2017-Mar-08 Wed	28.22	###	###	28.89	439,025	0	###	###	###
2017-Mar-07 Tue	###	###	###	28.22			###	###	2.0
2017-Mar-06 Mon	28.51	###	###	###	386,474	0	###	###	0.0
2017-Mar-03 Fri	28.51	###	28.23	28.42			32.8	32.8	###
2017-Mar-02 Thu	28.55	###	28.42	28.48	353,648	###	###	###	2.0
2017-Mar-01 Wed	28.51	###	28.23	###	534,924	7,550,452	35.0	35.0	0.0
2017-Feb-28 Tue	29.25	29.49	28.78	28.84	657,881	###	###	###	###
2017-Feb-27 Mon	29.85	###	###	29.26			###	###	###
2017-Feb-24 Fri	29.7	###	###	29.86	1,017,444	0	78.5	78.5	2.1
2017-Feb-23 Thu	29	###	###	29.84			88.9	88.9	###
2017-Feb-22 Wed	30.5	###	###	###			30.3	30.3	0.0
2017-Feb-21 Tue	30.2	###	###	###			###	###	0.0
2017-Feb-20 Mon	###	30.48	###	30.2			80.3	80.3	2.2
2017-Feb-17 Fri	30.22	30.27	29.75	###	519,541	15,591,425	###	###	0.0
2017-Feb-16 Thu	###	30.8	###	###			###	###	0.0
2017-Feb-15 Wed	###	31.175	30.4	30.7	478,556	14,733,542	###	###	2.2
2017-Feb-14 Tue	30.55	###	30.51	###	527,375	###	###	###	0.0
2017-Feb-13 Mon	30.54	###	30.51	###			###	###	0.0
2017-Feb-10 Fri	29.78	###	29.78	30.5	820,577	###	###	###	2.2
2017-Feb-09 Thu	29.4	29.77	28.88	###	625,343	18,338,183	###	###	0.0
2017-Feb-08 Wed	###	29.57	###	29.47	191,029	###	###	###	###
2017-Feb-07 Tue	###	29.4	###	29.28			75.5	75.5	###
2017-Feb-06 Mon	29.56	29.89	###	###	305,588	###	26.3	26.3	0.0
2017-Feb-03 Fri	###	29.77	###	29.46	261,442	###	###	###	2.1
2017-Feb-02 Thu	###	###	###	###			###	###	0.0
2017-Feb-01 Wed	###	###	29.81	###			###	###	0.0
2017-Jan-31 Tue	30.25	###	###	###			###	###	0.0
2017-Jan-30 Mon	30.58	30.8	###	###	133,184	###	28.8	28.8	0.0
2017-Jan-27 Fri	###	###	30.47	30.53			18.0	18.0	###
2017-Jan-25 Wed	###	30.51	###	###	297,376	4,536,470	70.2	70.2	0.0
2017-Jan-24 Tue	30.2	30.27	###	###	572,188	###	###	###	0.0
2017-Jan-23 Mon	31.24	31.56	###	30.27	461,247	7,278,477	###	###	2.2
2017-Jan-20 Fri	###	31.5	###	###	249,645	###	###	###	0.0
2017-Jan-19 Thu	###	31.75	###	31.24	251,675	3,995,340	###	###	###
2017-Jan-18 Wed	31.42	31.71	###	31.55	219,874	###	77.8	77.8	###
2017-Jan-17 Tue	31.85	31.86	###	31.42	246,147	3,921,121	22.2	22.2	2.2
2017-Jan-16 Mon	###	###	31.85	31.85	239,647	3,816,378	###	###	2.3
2017-Jan-13 Fri	###	32.25	31.8	31.87	199,221	6,380,052	###	###	###
2017-Jan-12 Thu	###	###	###	###	302,321	0	73.6	73.6	0.0
2017-Jan-11 Wed	31.82	###	###	31.89			73.9	73.9	2.3
2017-Jan-10 Tue	###	###	###	31.8			###	###	###
2017-Jan-09 Mon	###	32.49	###	32.24	582,977	###	80.5	80.5	2.3
2017-Jan-06 Fri	31.87	###	31.83	31.88			###	###	2.3
2017-Jan-05 Thu	31.82	###	###	31.77	139,225	0	29.2	29.2	###
2017-Jan-04 Wed	31.8	###	31.56	###			31.5	31.5	0.0
2017-Jan-03 Tue	###	###	31.5	31.78	225,259	3,547,829	66.8	66.8	2.3
2016-Dec-30 Fri	31.83	###	###	###	153,289	0	###	###	0.0
2016-Dec-29 Thu	31.48	31.83	###	31.78			75.2	75.2	2.3
2016-Dec-28 Wed	31.4	31.59	###	31.4	206,976	3,269,185	62.5	62.5	2.2
2016-Dec-23 Fri	###	###	###	###			###	###	0.0
2016-Dec-22 Thu	31.53	###	###	31.23	231,577	0	21.2	21.2	###
2016-Dec-21 Wed	31.47	###	###	###			###	###	0.0
2016-Dec-20 Tue	###	31.48	31.23	31.45	225,949	###	71.3	71.3	###
2016-Dec-19 Mon	###	31.45	###	31.2	284,554	###	79.3	79.3	2.2
2016-Dec-16 Fri	30.44	###	30.27	###	391,327	###	84.6	84.6	0.0
2016-Dec-15 Thu	30.21	30.54	###	###			###	###	0.0
2016-Dec-14 Wed	30.55	30.7	29.8	30.52	627,288	###	###	###	###
2016-Dec-13 Tue	###	30.81	###	30.26	520,542	8,018,949	###	###	###
2016-Dec-12 Mon	###	###	###	30.46	1,057,880	0	3.6	3.6	2.2
2016-Dec-09 Fri	###	33.22	32.8	###	281,582	9,295,021	66.8	66.8	0.0
2016-Dec-08 Thu	###	###	32.54	32.83	133,173	2,166,724	###	###	2.3
2016-Dec-07 Wed	31.83	32.53	31.76	32.5	289,187	###	85.4	85.4	###
2016-Dec-06 Tue	###	32.49	31.53	###	493,178	15,786,627	###	###	0.0
2016-Dec-05 Mon	32.8	32.88	31.8	31.84	194,586	###	###	###	2.3
2016-Dec-02 Fri	33.4	33.87	###	###			26.9	26.9	0.0
2016-Dec-01 Thu	33.74	33.75	###	###			###	###	0.0
2016-Nov-30 Wed	###	33.4	32.55	33.4	542,252	17,880,759	81.7	81.7	2.4
2016-Nov-29 Tue	32.82	###	###	###			78.2	78.2	0.0
2016-Nov-28 Mon	32.46	32.88	32.22	32.8	403,484	###	###	###	2.3
2016-Nov-25 Fri	32.5	32.55	32.2	32.4	285,321	###	###	###	2.3
2016-Nov-24 Thu	###	32.57	31.81	###			###	###	0.0
2016-Nov-23 Wed	###	31.84	###	31.71			###	###	###
2016-Nov-22 Tue	###	###	###	30.85	351,377	0	###	###	###
2016-Nov-21 Mon	###	###	29.81	###			73.9	73.9	0.0
2016-Nov-18 Fri	29.88	###	29.75	###			###	###	0.0
2016-Nov-17 Thu	29.71	###	29.51	29.79	287,726	###	69.1	69.1	2.1
2016-Nov-16 Wed	###	###	###	29.74			###	###	2.1
2016-Nov-15 Tue	###	30.28	###	30.2	311,480	###	76.8	76.8	2.2
2016-Nov-14 Mon	30.53	###	29.7	###			25.2	25.2	0.0
2016-Nov-11 Fri	30.49	###	###	30.44			###	###	2.2
2016-Nov-10 Thu	###	30.47	###	30.22			24.0	24.0	2.2
2016-Nov-09 Wed	###	30.74	###	29.53	663,176	###	###	###	###
2016-Nov-08 Tue	30.88	###	29.86	###			###	###	0.0
2016-Nov-07 Mon	30.5	30.51	29.76	30.28			###	###	2.2
2016-Nov-04 Fri	###	33.26	28.52	###			###	###	0.0
2016-Nov-03 Thu	32.89	33.055	32.7	###	288,625	###	68.7	68.7	0.0
2016-Nov-02 Wed	33.58	###	###	###			33.2	33.2	0.0
2016-Nov-01 Tue	33.8	33.8	33.24	###			32.1	32.1	0.0
2016-Oct-31 Mon	34.27	###	33.7	33.87			23.6	23.6	###
2016-Oct-28 Fri	###	34.53	###	###			###	###	0.0
2016-Oct-27 Thu	###	###	33.76	###			###	###	0.0
2016-Oct-26 Wed	34.56	###	###	###			###	###	0.0
2016-Oct-25 Tue	###	###	34.59	###			34.4	34.4	0.0
2016-Oct-24 Mon	###	###	###	34.49	316,574	0	24.7	24.7	###
2016-Oct-21 Fri	34.87	###	###	###			###	###	0.0
2016-Oct-20 Thu	###	35.47	34.82	34.86			16.6	16.6	2.5
2016-Oct-19 Wed	34.54	###	34.54	###			86.2	86.2	0.0
2016-Oct-18 Tue	###	35.24	###	###	630,889	###	16.7	16.7	0.0
2016-Oct-17 Mon	35.42	35.525	###	###			27.8	27.8	0.0
2016-Oct-14 Fri	35.74	###	35.56	###			###	###	0.0
2016-Oct-13 Thu	35.8	###	35.49	35.55			###	###	###
2016-Oct-12 Wed	35.48	###	###	35.83			79.4	79.4	###
2016-Oct-11 Tue	###	35.75	35.4	35.49			###	###	###
2016-Oct-10 Mon	36.22	36.26	35.43	###			###	###	0.0
2016-Oct-07 Fri	###	36.73	35.83	###			###	###	0.0
2016-Oct-06 Thu	36.43	###	36.26	36.27	318,742	###	###	###	###
2016-Oct-05 Wed	###	36.49	###	###			###	###	0.0
2016-Oct-04 Tue	36.56	36.75	###	36.49			###	###	###
2016-Oct-03 Mon	###	36.85	36.49	36.55	165,675	###	###	###	###
2016-Sep-30 Fri	###	###	###	###	500,355	0	###	###	0.0
2016-Sep-29 Thu	###	###	###	###			###	###	0.0
2016-Sep-28 Wed	36.44	36.78	###	###	391,720	###	22.6	22.6	0.0
2016-Sep-27 Tue	36.44	36.45	35.73	###			###	###	0.0
2016-Sep-26 Mon	36.53	36.88	###	36.8			77.4	77.4	2.6
2016-Sep-23 Fri	35.8	36.56	35.56	36.41			###	###	###
2016-Sep-22 Thu	35.45	###	###	35.54	260,746	0	###	###	2.5
2016-Sep-21 Wed	35.42	35.76	###	###			###	###	0.0
2016-Sep-20 Tue	###	36.26	###	###			89.9	89.9	0.0
2016-Sep-19 Mon	35.79	35.79	34.78	34.86			###	###	2.5
2016-Sep-16 Fri	###	###	###	###	529,977	0	###	###	0.0
2016-Sep-15 Thu	34.7	###	34.59	34.88			71.7	71.7	###
2016-Sep-14 Wed	###	###	36.325	###			13.9	13.9	0.0
2016-Sep-13 Tue	###	37.56	36.24	###			###	###	0.0
2016-Sep-12 Mon	###	36.86	35.71	36.77			88.0	88.0	###
2016-Sep-09 Fri	36.53	###	36.42	###	475,280	8,654,848	###	###	0.0
2016-Sep-08 Thu	###	36.73	35.79	36.52			86.2	86.2	2.6
2016-Sep-07 Wed	###	36.4	###	###	686,584	12,495,828	###	###	0.0
2016-Sep-06 Tue	35.57	###	35.21	###			###	###	0.0
2016-Sep-05 Mon	35.81	###	35.41	35.52	347,020	6,143,989	24.4	24.4	2.5
2016-Sep-02 Fri	35.2	35.8	###	###			###	###	0.0
2016-Sep-01 Thu	36.72	36.75	###	###	921,975	###	###	###	0.0
2016-Aug-31 Wed	###	37.4	36.73	36.85			31.5	31.5	2.6
2016-Aug-30 Tue	###	38.2	###	###	571,028	###	###	###	0.0
2016-Aug-29 Mon	37.22	###	36.87	37.72			###	###	2.7
2016-Aug-26 Fri	36.24	###	36.23	###	1,359,673	24,630,476	89.3	89.3	0.0
2016-Aug-25 Thu	###	36.88	34.5	36.23			79.2	79.2	2.6
2016-Aug-24 Wed	35.85	36.28	35.55	###			###	###	0.0
2016-Aug-23 Tue	###	###	34.83	###	587,576	###	###	###	0.0
2016-Aug-22 Mon	###	###	34.8	###	398,670	6,936,857	###	###	0.0
2016-Aug-19 Fri	35.28	###	###	###			24.8	24.8	0.0
2016-Aug-18 Thu	###	36.73	###	###	488,782	8,976,481	###	###	0.0
2016-Aug-17 Wed	35.42	36.53	###	36.47			###	###	###
2016-Aug-16 Tue	35.5	###	35.2	35.55			###	###	###
2016-Aug-15 Mon	34.25	35.7	33.83	###	572,528	###	89.4	89.4	0.0
2016-Aug-12 Fri	###	34.53	32.7	34.28	710,874	23,896,029	###	###	2.4
2016-Aug-11 Thu	32.84	###	###	###			###	###	0.0
2016-Aug-10 Wed	###	33.54	###	###	254,880	###	###	###	0.0
2016-Aug-09 Tue	33.55	33.75	###	###	580,556	9,796,882	###	###	0.0
2016-Aug-08 Mon	###	33.52	###	33.4			###	###	2.4
2016-Aug-05 Fri	###	31.85	###	###	321,349	5,117,482	79.3	79.3	0.0
2016-Aug-04 Thu	31.54	31.57	30.725	30.86			14.5	14.5	2.2
2016-Aug-03 Wed	31.8	31.82	###	31.2	391,170	###	23.0	23.0	2.2
2016-Aug-02 Tue	###	32.2	31.86	31.88			38.1	38.1	2.3
2016-Aug-01 Mon	32.24	###	###	###			###	###	0.0
2016-Jul-29 Fri	31.51	32.2	31.51	###	467,928	14,905,846	85.2	85.2	0.0
2016-Jul-28 Thu	31.4	31.73	###	31.5			68.8	68.8	2.3
2016-Jul-27 Wed	31.2	31.5	###	###			39.2	39.2	0.0
2016-Jul-26 Tue	###	31.41	30.85	###	490,587	15,271,973	27.7	27.7	0.0
2016-Jul-25 Mon	31.79	31.79	30.7	###			###	###	0.0
2016-Jul-22 Fri	###	###	###	31.86			16.4	16.4	2.3
2016-Jul-21 Thu	###	###	###	32.79	395,779	0	###	###	2.3
2016-Jul-20 Wed	32.25	32.44	###	###			25.4	25.4	0.0
2016-Jul-19 Tue	###	###	###	###			###	###	0.0
2016-Jul-18 Mon	32.41	32.46	31.82	###			###	###	0.0
2016-Jul-15 Fri	###	###	31.88	32.29			78.7	78.7	###
2016-Jul-14 Thu	32.2	###	31.72	###	271,048	4,298,821	27.1	27.1	0.0
2016-Jul-13 Wed	###	###	31.71	###			74.7	74.7	0.0
2016-Jul-12 Tue	31.57	32.24	31.5	31.85			79.4	79.4	2.3
2016-Jul-11 Mon	31.2	31.7	###	31.42			72.4	72.4	2.2
2016-Jul-08 Fri	30.56	###	30.54	30.71			###	###	###
2016-Jul-07 Thu	###	###	30.57	###	394,449	6,029,152	###	###	0.0
2016-Jul-06 Wed	30.85	###	30.49	30.7	273,089	4,163,241	###	###	2.2
2016-Jul-05 Tue	###	###	30.75	###			21.8	21.8	0.0
2016-Jul-04 Mon	###	###	31.26	31.5			###	###	2.3
2016-Jul-01 Fri	###	###	31.5	31.85	497,276	###	###	###	2.3
2016-Jun-30 Thu	###	31.76	###	31.58			###	###	2.3
2016-Jun-29 Wed	###	###	30.28	30.8			78.2	78.2	2.2
2016-Jun-28 Tue	30.43	30.45	29.87	###	569,072	###	21.0	21.0	0.0
2016-Jun-27 Mon	###	###	###	30.7			###	###	2.2
2016-May-27 Fri	###	33.22	32.79	32.79			###	###	2.3
2016-May-26 Thu	###	33.445	###	###			32.4	32.4	0.0
2016-May-25 Wed	32.48	33.53	###	32.8			###	###	2.3
2016-May-24 Tue	32.89	###	###	31.88	3,269,882	0	12.3	12.3	2.3
2016-May-23 Mon	36.84	37.42	###	33.55			###	###	###
2016-May-20 Fri	###	###	###	36.84			###	###	###
2016-May-19 Thu	###	###	###	34.8	831,351	0	###	###	2.5
2016-May-18 Wed	36.51	36.58	35.56	###	875,020	31,561,971	23.9	23.9	0.0
2016-May-17 Tue	37.4	37.58	36.57	36.73			###	###	###
2016-May-16 Mon	37.86	###	37.26	37.4			###	###	###
2016-May-13 Fri	38.72	39.43	37.83	###			20.1	20.1	0.0
2016-May-12 Thu	39.2	39.48	38.375	38.71	430,573	###	###	###	###
2016-May-11 Wed	40.88	40.88	###	###	638,676	###	7.5	7.5	0.0
2016-May-10 Tue	39.29	40.44	###	40.4			###	###	2.9
2016-May-09 Mon	39.5	39.5	###	###	572,145	###	###	###	0.0
2016-May-06 Fri	###	39.54	37.44	39.5			###	###	###
2016-May-05 Thu	###	###	###	###			80.9	80.9	0.0
2016-May-04 Wed	###	38.2	37.71	37.81			###	###	###
2016-May-03 Tue	38.7	38.7	37.5	###			###	###	0.0
2016-May-02 Mon	###	39.45	###	38.8			27.6	27.6	###
2016-Apr-29 Fri	39.89	39.89	###	###			18.6	18.6	0.0
2016-Apr-28 Thu	39.71	###	39.45	39.73			69.2	69.2	2.8
2016-Apr-27 Wed	###	39.86	38.78	39.22	277,782	10,922,388	###	###	###
2016-Apr-26 Tue	40	###	###	###	346,042	0	###	###	0.0
2016-Apr-22 Fri	###	###	39.21	###	351,275	6,886,746	###	###	0.0
2016-Apr-21 Thu	40.76	###	39.81	###			23.1	23.1	0.0
2016-Apr-20 Wed	40.41	40.52	39.56	39.72			21.9	21.9	2.8
2016-Apr-19 Tue	40.54	###	###	40.41			35.4	35.4	###
2016-Apr-18 Mon	###	###	39.87	40	789,885	15,746,357	###	###	2.9
2016-Apr-15 Fri	###	###	###	###	447,221	0	73.8	73.8	0.0
2016-Apr-14 Thu	###	###	41.49	###	368,157	###	###	###	0.0
2016-Apr-13 Wed	42.26	42.58	41.79	###	196,471	8,288,129	27.6	27.6	0.0
2016-Apr-12 Tue	###	42.26	###	###			###	###	0.0
2016-Apr-11 Mon	###	###	41.5	41.7	241,048	5,001,746	30.3	30.3	3.0
2016-Apr-08 Fri	###	41.89	40.51	41.87			88.4	88.4	###
2016-Apr-07 Thu	42.59	42.59	40.74	###			8.5	8.5	0.0
2016-Apr-06 Wed	42.4	42.74	41.76	###			70.6	70.6	0.0
2016-Apr-05 Tue	42.78	43.26	42.24	42.43			###	###	###
2016-Apr-04 Mon	###	###	###	42.84	260,987	0	79.9	79.9	###
2016-Apr-01 Fri	###	###	###	###			23.6	23.6	0.0
2016-Mar-31 Thu	###	43.57	###	43.23			###	###	3.1
2016-Mar-30 Wed	42.53	###	###	42.57	723,142	0	74.5	74.5	###
2016-Mar-29 Tue	42.81	43.25	42.23	42.23			###	###	###
2016-Mar-24 Thu	42.21	###	###	###			###	###	0.0
2016-Mar-23 Wed	42.49	###	###	42.4	927,888	0	36.6	36.6	3.0
2016-Mar-22 Tue	43.4	43.79	###	43.25	315,683	6,911,879	###	###	###
2016-Mar-21 Mon	43.55	###	###	###			33.4	33.4	0.0
2016-Mar-18 Fri	43.77	###	###	###	1,158,326	0	###	###	0.0
2016-Mar-17 Thu	44	###	43.4	###	766,427	###	24.5	24.5	0.0
2016-Mar-16 Wed	44.2	###	###	###			###	###	0.0
2016-Mar-15 Tue	44.84	###	###	44.2			30.8	30.8	3.2
2016-Mar-14 Mon	###	###	###	44.84	408,589	0	86.0	86.0	3.2
2016-Mar-11 Fri	###	###	43.22	43.85	704,521	###	72.0	72.0	3.1
2016-Mar-10 Thu	43.29	###	42.87	43.47			###	###	###
2016-Mar-09 Wed	42.5	###	42.44	###	276,849	###	###	###	0.0
2016-Mar-08 Tue	###	43.4	42.4	###			29.0	29.0	0.0
2016-Mar-07 Mon	###	###	###	###			22.6	22.6	0.0
2016-Mar-04 Fri	###	43.87	###	43.84			70.3	70.3	###
2016-Mar-03 Thu	42.55	###	42.47	###	542,354	11,516,887	###	###	0.0
2016-Mar-02 Wed	41.5	42.44	41.5	###			###	###	0.0
2016-Mar-01 Tue	41.28	###	###	41.86	427,722	0	###	###	###
2016-Feb-29 Mon	41.58	###	40.75	41.4	566,224	###	###	###	3.0
2016-Feb-26 Fri	40.4	41.89	###	###	582,756	12,205,824	###	###	0.0
2016-Feb-25 Thu	40	40.41	38.5	40.26			###	###	2.9
2016-Feb-24 Wed	###	###	###	40.28	508,645	0	###	###	2.9
2016-Feb-23 Tue	###	###	###	40.5	330,721	0	19.3	19.3	2.9
2016-Feb-22 Mon	40	###	39.88	###			88.2	88.2	0.0
2016-Feb-19 Fri	40.49	40.56	###	###			###	###	0.0
2016-Feb-18 Thu	39.89	40.82	39.81	40.49			###	###	2.9
2016-Feb-17 Wed	39.47	39.89	###	39.75			76.0	76.0	###
2016-Feb-16 Tue	###	###	###	###	315,981	0	71.4	71.4	0.0
2016-Feb-15 Mon	###	38.74	37.71	###			###	###	0.0
2016-Feb-12 Fri	###	37.74	###	37.26	332,622	6,276,577	###	###	###
2016-Feb-11 Thu	38.5	38.53	###	###	270,252	###	###	###	0.0
2016-Feb-10 Wed	###	39.27	###	###			###	###	0.0
2016-Feb-09 Tue	39.46	39.75	###	###			37.5	37.5	0.0
2016-Feb-08 Mon	###	39.57	###	39.51			81.1	81.1	2.8
2016-Feb-05 Fri	###	###	###	38.5	384,325	0	###	###	2.8
2016-Feb-04 Thu	39.55	39.55	###	38.58			12.1	12.1	2.8
2016-Feb-03 Wed	###	39.88	38.72	###	385,374	###	78.9	78.9	0.0
2016-Feb-02 Tue	###	###	39.4	39.8	447,542	8,816,577	###	###	2.8
2016-Feb-01 Mon	39.7	40.2	39.44	40			79.0	79.0	2.9
2016-Jan-29 Fri	38.88	###	38.76	###	347,225	6,729,220	###	###	0.0
2016-Jan-28 Thu	###	39.47	38.59	###			26.2	26.2	0.0
2016-Jan-27 Wed	###	39.51	38.72	39.25	351,680	###	###	###	###
2016-Jan-25 Mon	39.52	39.73	###	###	217,346	4,317,578	###	###	0.0
2016-Jan-22 Fri	###	###	###	###			###	###	0.0
2016-Jan-21 Thu	###	38.56	37.43	38.28			###	###	2.7
2016-Jan-20 Wed	37.28	38.46	###	###			###	###	0.0
2016-Jan-19 Tue	###	###	36.56	37.27	208,184	###	72.1	72.1	2.7
2016-Jan-18 Mon	###	###	###	###	228,775	0	76.5	76.5	0.0
2016-Jan-15 Fri	###	###	###	37.23			###	###	###
2016-Jan-14 Thu	37.5	###	37.28	37.45	280,287	5,224,549	34.0	34.0	2.7
2016-Jan-13 Wed	37.72	38.28	37.57	###			###	###	0.0
2016-Jan-12 Tue	37.79	###	37.44	37.55	354,156	###	33.5	33.5	2.7
2016-Jan-11 Mon	37.5	37.81	###	37.77	300,540	###	###	###	2.7
2016-Jan-08 Fri	37.8	###	37.79	###	346,973	6,556,054	###	###	0.0
2016-Jan-07 Thu	39.28	39.28	38.42	38.56			###	###	2.8
2016-Jan-06 Wed	40.44	###	38.89	###			###	###	0.0
2016-Jan-05 Tue	39.53	40.77	38.82	40.44			###	###	2.9
2016-Jan-04 Mon	39.89	40.27	###	###	204,246	###	###	###	0.0
2015-Dec-31 Thu	40	###	39.47	39.89			###	###	###
2015-Dec-30 Wed	39.85	###	39.54	40			73.1	73.1	2.9
2015-Dec-29 Tue	###	39.54	38.44	39.51	311,380	###	83.6	83.6	2.8
2015-Dec-24 Thu	38.45	38.81	38.4	38.52			71.9	71.9	###
2015-Dec-23 Wed	###	###	###	38.2	267,684	0	###	###	2.7
2015-Dec-22 Tue	37.73	###	37.71	38.88			89.1	89.1	2.8
2015-Dec-21 Mon	###	###	36.5	###			###	###	0.0
2015-Dec-18 Fri	36.8	37.47	###	###	474,974	###	###	###	0.0
2015-Dec-17 Thu	35.53	###	35.26	36.71			###	###	2.6
2015-Dec-16 Wed	34.72	35.25	###	###			###	###	0.0
2015-Dec-15 Tue	###	###	###	###			###	###	0.0
2015-Dec-14 Mon	###	###	###	###			###	###	0.0
2015-Dec-11 Fri	###	###	34.58	34.74	388,071	6,709,747	###	###	###
2015-Dec-10 Thu	###	###	34.58	###	381,376	###	29.3	29.3	0.0
2015-Dec-09 Wed	###	###	###	###	528,124	0	24.8	24.8	0.0
2015-Dec-08 Tue	35.22	35.585	###	35.48	354,486	###	83.0	83.0	2.5
2015-Dec-07 Mon	###	36.25	35.26	###			24.9	24.9	0.0
2015-Dec-04 Fri	35.72	###	###	35.49			###	###	###
2015-Dec-03 Thu	36.21	###	###	36.21	335,873	0	67.1	67.1	###
2015-Dec-02 Wed	36.85	37.45	###	36.56	365,425	6,842,583	###	###	###
2015-Dec-01 Tue	###	###	35.8	36.87	315,479	5,647,074	###	###	###
2015-Nov-30 Mon	35.72	###	35.2	###			79.5	79.5	0.0
2015-Nov-27 Fri	###	###	###	35.83	272,229	0	###	###	###
2015-Nov-26 Thu	36.21	36.87	35.49	###	263,949	9,549,674	21.0	21.0	0.0
2015-Nov-25 Wed	###	36.29	35.81	###	300,023	10,815,829	78.0	78.0	0.0
2015-Nov-24 Tue	###	###	35.87	###	306,171	5,491,176	###	###	0.0
2015-Nov-23 Mon	36.7	###	36.52	###			32.3	32.3	0.0
2015-Nov-20 Fri	37.24	37.48	###	36.72	287,257	###	19.6	19.6	2.6
2015-Nov-19 Thu	###	###	36.58	###	365,489	###	###	###	0.0
2015-Nov-18 Wed	###	36.78	###	###	361,874	###	85.3	85.3	0.0
2015-Nov-17 Tue	###	###	35.75	###	660,854	###	###	###	0.0
2015-Nov-16 Mon	###	###	###	###	217,257	0	21.3	21.3	0.0
2015-Nov-13 Fri	36.85	###	36.2	36.51	242,780	###	###	###	2.6
2015-Nov-12 Thu	36.82	37.58	36.76	37.49	193,527	###	###	###	2.7
2015-Nov-11 Wed	###	###	36.78	###			###	###	0.0
2015-Nov-10 Tue	###	37.2	36.51	36.78			27.5	27.5	2.6
2015-Nov-09 Mon	37.7	38.27	###	37.44			###	###	2.7
2015-Nov-06 Fri	###	###	###	###	379,759	0	74.2	74.2	0.0
2015-Nov-05 Thu	37.47	37.74	37.175	37.48			###	###	2.7
2015-Nov-04 Wed	###	###	37.43	###			###	###	0.0
2015-Nov-03 Tue	37.52	38.25	###	37.4	374,989	###	###	###	###
2015-Nov-02 Mon	###	###	###	###	281,679	0	21.6	21.6	0.0
2015-Oct-30 Fri	###	###	###	###			25.6	25.6	0.0
2015-Oct-29 Thu	###	###	###	38.23	238,048	0	###	###	###
2015-Oct-28 Wed	###	39.27	38.71	38.84			###	###	2.8
2015-Oct-27 Tue	39.2	39.29	###	###	316,647	###	###	###	0.0
2015-Oct-26 Mon	39.45	39.74	###	###			###	###	0.0
2015-Oct-23 Fri	###	###	38.88	###	370,654	###	###	###	0.0
2015-Oct-22 Thu	38.8	###	38.55	###			###	###	0.0
2015-Oct-21 Wed	39.24	39.24	###	38.83			###	###	###
2015-Oct-20 Tue	###	###	###	###			34.4	34.4	0.0
2015-Oct-19 Mon	39.8	40.21	38.89	###	542,779	###	21.4	21.4	0.0
2015-Oct-16 Fri	###	###	###	39.79			86.0	86.0	2.8
2015-Oct-15 Thu	###	38.82	###	38.71	210,370	4,083,281	66.9	66.9	###
2015-Oct-14 Wed	38.21	38.41	37.52	###	330,540	12,548,951	###	###	0.0
2015-Oct-13 Tue	38.5	38.555	37.53	37.59	354,621	###	###	###	2.7
2015-Oct-12 Mon	###	###	###	38.7			###	###	2.8
2015-Oct-09 Fri	38.27	38.74	###	38.51			74.2	74.2	###
2015-Oct-08 Thu	###	###	37.72	###			###	###	0.0
2015-Oct-07 Wed	37.55	38.22	37.45	###	425,254	16,089,485	80.6	80.6	0.0
2015-Oct-06 Tue	###	###	###	37.28	448,743	0	###	###	2.7
2015-Oct-05 Mon	36.71	37.51	36.7	37.44	215,846	###	82.5	82.5	2.7
2015-Oct-02 Fri	###	###	###	36.71			78.5	78.5	2.6
2015-Oct-01 Thu	###	###	###	36.4			###	###	###
2015-Sep-30 Wed	35.4	###	35.22	###	403,070	###	80.2	80.2	0.0
2015-Sep-29 Tue	###	###	###	35.43	584,882	0	26.6	26.6	###
2015-Sep-28 Mon	###	###	###	36.52			89.4	89.4	2.6
2015-Sep-25 Fri	34.56	35.77	###	35.43	620,945	###	###	###	###
2015-Sep-24 Thu	34.25	34.72	33.87	###			23.4	23.4	0.0
2015-Sep-23 Wed	###	35.4	###	###			###	###	0.0
2015-Sep-22 Tue	35.7	###	###	35.44			###	###	###
2015-Sep-21 Mon	###	###	###	35.44			###	###	###
2015-Sep-18 Fri	36.25	###	###	36.8	499,148	0	79.2	79.2	2.6
2015-Sep-17 Thu	###	36.59	35.58	###			###	###	0.0
2015-Sep-16 Wed	35.7	35.82	###	35.46			19.3	19.3	2.5
2015-Sep-15 Tue	36.75	36.75	###	36.29	297,125	5,459,671	###	###	2.6
2015-Sep-14 Mon	###	###	36.48	###	333,959	###	###	###	0.0
2015-Sep-11 Fri	###	36.81	35.22	36.52	293,123	10,556,824	###	###	2.6
2015-Sep-10 Thu	36.7	36.7	35.52	35.56	485,646	17,536,677	###	###	2.5
2015-Sep-09 Wed	###	###	36.24	37.23	421,842	7,643,777	###	###	###
2015-Sep-08 Tue	###	###	35.82	###			###	###	0.0
2015-Sep-07 Mon	36.45	36.45	35.025	35.49	485,257	17,341,872	###	###	###
2015-Sep-04 Fri	36.89	###	36.22	36.53			24.2	24.2	###
2015-Sep-03 Thu	37.2	###	36.55	###	507,428	9,273,246	32.6	32.6	0.0
2015-Sep-02 Wed	###	37.22	36.41	###			69.5	69.5	0.0
2015-Sep-01 Tue	###	###	36.4	###			40.0	40.0	0.0
2015-Aug-31 Mon	###	###	###	###			79.7	79.7	0.0
2015-Aug-28 Fri	###	37.72	36.4	36.4			20.9	20.9	###
2015-Aug-27 Thu	###	37.23	###	###	1,113,555	20,728,826	95.7	95.7	0.0
2015-Aug-26 Wed	30.53	###	30.5	32.29	668,175	###	91.6	91.6	###
2015-Aug-25 Tue	###	30.88	29.88	30.88	1,252,527	38,051,770	###	###	2.2
2015-Aug-24 Mon	###	31.4	30.77	###	795,586	###	###	###	0.0
2015-Aug-21 Fri	32.8	32.84	###	###			###	###	0.0
2015-Aug-20 Thu	###	33.46	32.83	###			###	###	0.0
2015-Aug-19 Wed	###	34.25	###	###			###	###	0.0
2015-Aug-18 Tue	###	34.47	###	33.51			26.0	26.0	###
2015-Aug-17 Mon	###	35.75	34.21	34.24			###	###	2.4
2015-Aug-14 Fri	###	###	34.7	34.81			29.6	29.6	###
2015-Aug-13 Thu	###	###	###	###	913,451	0	94.6	94.6	0.0
2015-Aug-12 Wed	###	###	###	###	517,521	0	###	###	0.0
2015-Aug-11 Tue	34.42	34.42	###	###			###	###	0.0
2015-Aug-10 Mon	###	###	###	###			74.5	74.5	0.0
2015-Aug-07 Fri	34.24	34.44	###	###			29.8	29.8	0.0
2015-Aug-06 Thu	34.26	34.87	###	34.49	303,758	5,296,020	###	###	###
2015-Aug-05 Wed	###	###	33.84	34.26	596,176	###	22.7	22.7	2.4
2015-Aug-04 Tue	35.76	35.84	###	34.4			###	###	2.5
2015-Aug-03 Mon	###	###	35.4	35.74			30.5	30.5	2.6
2015-Jul-31 Fri	###	###	34.79	###			###	###	0.0
2015-Jul-30 Thu	36.25	###	35.51	35.51	473,174	###	14.8	14.8	###
2015-Jul-29 Wed	###	36.29	35.84	###			###	###	0.0
2015-Jul-28 Tue	35.8	###	###	35.4	338,228	0	23.4	23.4	2.5
2015-Jul-27 Mon	35.51	36.25	35.26	###	357,521	###	83.7	83.7	0.0
2015-Jul-24 Fri	35.8	###	35.5	###	312,972	5,555,253	30.3	30.3	0.0
2015-Jul-23 Thu	###	35.86	###	35.84			###	###	2.6
2015-Jul-22 Wed	35.7	35.8	###	35.26	550,157	###	###	###	2.5
2015-Jul-21 Tue	34.73	35.78	34.71	###			###	###	0.0
2015-Jul-20 Mon	###	34.75	34.27	34.73	287,288	###	73.1	73.1	###
2015-Jul-17 Fri	###	###	###	34.55			15.6	15.6	2.5
2015-Jul-16 Thu	35.2	35.83	34.52	###			33.0	33.0	0.0
2015-Jul-15 Wed	33.59	###	33.58	###			###	###	0.0
2015-Jul-14 Tue	###	###	###	33.42			68.9	68.9	2.4
2015-Jul-13 Mon	###	33.42	###	###	329,853	5,511,843	74.1	74.1	0.0
2015-Jul-10 Fri	###	###	32.82	###	479,350	###	###	###	0.0
2015-Jul-09 Thu	###	###	###	###			30.8	30.8	0.0
2015-Jul-08 Wed	###	###	###	###			17.3	17.3	0.0
2015-Jul-07 Tue	33.5	###	33.4	###			###	###	0.0
2015-Jul-06 Mon	###	33.73	###	###	499,074	8,416,883	22.0	22.0	0.0
2015-Jul-03 Fri	###	###	###	###	602,025	0	###	###	0.0
2015-Jul-02 Thu	###	###	33.8	###	656,989	###	20.0	20.0	0.0
2015-Jul-01 Wed	###	34.28	33.8	###	719,472	24,490,826	###	###	0.0
2015-Jun-30 Tue	34.24	34.54	###	###			22.1	22.1	0.0
2015-Jun-29 Mon	###	###	###	###	1,235,745	0	28.3	28.3	0.0
2015-Jun-26 Fri	34.25	###	###	35.2	2,297,641	0	90.1	90.1	2.5
2015-Jun-25 Thu	34.7	###	33.2	###			19.9	19.9	0.0
2015-Jun-24 Wed	###	###	###	34.21	2,884,851	0	4.1	4.1	###
2015-Jun-23 Tue	###	44.59	###	37.51	2,406,084	53,643,642	###	###	###
2015-Jun-22 Mon	###	###	43.28	43.41	555,229	12,015,155	20.7	20.7	###
2015-Jun-19 Fri	###	###	###	43.78			###	###	3.1
2015-Jun-18 Thu	###	43.58	42.85	43.56	413,182	###	###	###	###
2015-Jun-17 Wed	###	43.77	42.58	43.23	262,428	11,330,328	75.4	75.4	3.1
2015-Jun-16 Tue	42.89	###	###	###	411,285	0	###	###	0.0
2015-Jun-15 Mon	43.29	43.52	42.76	42.89	243,985	###	27.5	27.5	###
2015-Jun-12 Fri	###	43.84	42.87	43.4	251,422	###	###	###	###
2015-Jun-11 Thu	43.5	43.71	###	###	329,246	7,195,671	21.6	21.6	0.0
2015-Jun-10 Wed	###	43.41	42.71	43	297,629	###	31.6	31.6	###
2015-Jun-09 Tue	###	###	43.42	43.47	296,658	6,440,445	###	###	###
2015-Jun-05 Fri	42.89	###	###	43.47	385,426	0	###	###	###
2015-Jun-04 Thu	###	###	###	###			###	###	0.0
2015-Jun-03 Wed	44.51	44.53	###	###	356,075	###	24.2	24.2	0.0
2015-Jun-02 Tue	###	###	44.55	###	308,181	###	###	###	0.0
2015-Jun-01 Mon	###	###	45.41	###	256,826	###	###	###	0.0
2015-May-29 Fri	###	46.79	46	46.55	431,743	###	###	###	3.3
2015-May-28 Thu	###	###	###	###	276,249	0	###	###	0.0
2015-May-27 Wed	46.21	###	###	###			###	###	0.0
2015-May-26 Tue	46.23	46.8	###	###			76.0	76.0	0.0
2015-May-25 Mon	45.78	46.53	45.78	###			81.4	81.4	0.0
2015-May-22 Fri	###	###	45.8	###			11.4	11.4	0.0
2015-May-21 Thu	###	###	46.28	46.4	294,681	###	###	###	3.3
2015-May-20 Wed	46.8	###	###	46.42			###	###	3.3
2015-May-19 Tue	###	###	###	46.75			###	###	###
2015-May-18 Mon	47	47.26	46.49	46.7			32.5	32.5	3.3
2015-May-15 Fri	46	###	46	###			###	###	0.0
2015-May-14 Thu	45.81	45.85	###	45.85	318,288	7,296,752	69.7	69.7	3.3
2015-May-13 Wed	###	###	44.79	###			###	###	0.0
2015-May-12 Tue	###	###	44.5	###			74.0	74.0	0.0
2015-May-11 Mon	44.25	###	44.25	44.5			80.1	80.1	3.2
2015-May-08 Fri	43.81	###	43.43	43.84	378,457	###	69.5	69.5	###
2015-May-07 Thu	43.2	43.22	42.79	###			33.4	33.4	0.0
2015-May-06 Wed	44	###	43.25	43.73	536,281	11,597,076	31.7	31.7	###
2015-May-05 Tue	44.2	44.77	43.48	###			###	###	0.0
2015-May-04 Mon	43.2	###	43.2	43.87			81.3	81.3	###
2015-May-01 Fri	43.23	###	42.54	###			24.2	24.2	0.0
2015-Apr-30 Thu	###	###	###	43.43	375,048	0	14.0	14.0	3.1
2015-Apr-29 Wed	###	44.8	###	###			38.2	38.2	0.0
2015-Apr-28 Tue	###	###	###	###			76.7	76.7	0.0
2015-Apr-27 Mon	###	44.25	###	###	544,087	12,037,924	87.7	87.7	0.0
2015-Apr-24 Fri	###	###	###	42.8	417,029	0	82.7	82.7	3.1
2015-Apr-23 Thu	###	###	###	###	567,471	0	84.0	84.0	0.0
2015-Apr-22 Wed	###	###	###	###			81.0	81.0	0.0
2015-Apr-21 Tue	###	###	40.27	40.8			###	###	2.9
2015-Apr-20 Mon	40.5	40.52	###	40.23			###	###	###
2015-Apr-17 Fri	41	41.49	###	40.5	339,721	###	25.7	25.7	2.9
2015-Apr-16 Thu	40.79	###	40.45	###	435,078	8,799,452	71.2	71.2	0.0
2015-Apr-15 Wed	###	###	###	40	458,244	0	14.8	14.8	2.9
2015-Apr-14 Tue	###	42.185	###	###	418,175	8,820,356	12.0	12.0	0.0
2015-Apr-13 Mon	41.5	###	41.48	###			###	###	0.0
2015-Apr-10 Fri	41.5	###	###	###			20.4	20.4	0.0
2015-Apr-09 Thu	41.2	###	###	41.44			###	###	###
2015-Apr-08 Wed	40.41	###	###	###			###	###	0.0
2015-Apr-07 Tue	40	40.57	###	###	515,744	###	82.8	82.8	0.0
2015-Apr-02 Thu	39.83	39.83	###	39.46	406,656	8,098,554	20.3	20.3	2.8
2015-Apr-01 Wed	39.5	39.8	###	39.5	410,057	###	###	###	###
2015-Mar-31 Tue	39.85	###	39.55	###	693,522	###	###	###	0.0
2015-Mar-30 Mon	###	###	38.785	###	326,878	6,338,981	###	###	0.0
2015-Mar-27 Fri	###	###	###	###			###	###	0.0
2015-Mar-26 Thu	39.7	39.7	38.46	38.56			10.2	10.2	2.8
2015-Mar-25 Wed	###	40.2	39.72	39.76			25.3	25.3	2.8
2015-Mar-24 Tue	41.2	41.2	40.49	40.75	417,429	17,049,887	18.4	18.4	###
2015-Mar-23 Mon	40.81	###	40.28	40.86			###	###	2.9
2015-Mar-20 Fri	40.8	40.89	###	40.7			###	###	2.9
2015-Mar-19 Thu	###	###	40.79	40.84	593,588	12,106,227	19.4	19.4	2.9
2015-Mar-18 Wed	40.4	40.4	###	###			###	###	0.0
2015-Mar-17 Tue	40	40.43	39.2	###	493,823	###	###	###	0.0
2015-Mar-16 Mon	40.48	40.49	###	39.7			###	###	2.8
2015-Mar-13 Fri	###	###	###	40.5	469,559	0	###	###	2.9
2015-Mar-12 Thu	41.2	41.49	40.5	###	389,956	15,986,246	17.3	17.3	0.0
2015-Mar-11 Wed	40.5	###	###	###	482,571	0	77.6	77.6	0.0
2015-Mar-10 Tue	###	###	###	41.29			8.7	8.7	###
2015-Mar-09 Mon	###	43.4	42.24	43.27	437,975	18,754,089	88.3	88.3	###
2015-Mar-06 Fri	42.5	###	42.28	42.83			###	###	###
2015-Mar-05 Thu	42.76	42.76	41.53	###			23.0	23.0	0.0
2015-Mar-04 Wed	###	###	###	42.76	490,685	0	84.5	84.5	3.1
2015-Mar-03 Tue	###	42.54	41.57	###			83.1	83.1	0.0
2015-Mar-02 Mon	41.73	###	###	###			79.0	79.0	0.0
2015-Feb-27 Fri	41.5	41.73	40.85	41.26	1,270,683	###	###	###	2.9
2015-Feb-26 Thu	39.41	###	39.41	41.53	1,067,687	21,038,772	###	###	###
2015-Feb-25 Wed	###	###	###	###			83.7	83.7	0.0
2015-Feb-24 Tue	###	39.89	###	39.5	1,198,859	23,911,242	###	###	###
2015-Feb-23 Mon	36.4	###	35.21	35.25			###	###	2.5
2015-Feb-20 Fri	37.5	37.545	36.2	###	528,952	19,503,782	###	###	0.0
2015-Feb-19 Thu	###	###	###	37.51	343,773	0	76.0	76.0	###
2015-Feb-18 Wed	36.72	###	###	###	491,877	0	73.2	73.2	0.0
2015-Feb-17 Tue	###	36.56	###	36.52			75.8	75.8	2.6
2015-Feb-16 Mon	###	###	###	###	753,888	0	###	###	0.0
2015-Feb-13 Fri	###	37.46	36.81	36.84			###	###	###
2015-Feb-12 Thu	###	###	###	36.87	628,524	0	78.5	78.5	###
2015-Feb-11 Wed	37.73	37.73	36.7	36.78	379,981	###	14.2	14.2	2.6
2015-Feb-10 Tue	37.76	37.76	36.84	###			###	###	0.0
2015-Feb-09 Mon	37.26	###	37.21	###			73.8	73.8	0.0
2015-Feb-06 Fri	37.87	###	###	37.21			14.3	14.3	2.7
2015-Feb-05 Thu	###	###	###	37.81			23.0	23.0	###
2015-Feb-04 Wed	38.2	38.26	37.53	37.72	559,654	21,208,088	20.6	20.6	2.7
2015-Feb-03 Tue	37.88	###	###	37.72	988,441	0	22.8	22.8	2.7
2015-Feb-02 Mon	37.81	###	37.53	37.56	495,948	###	24.2	24.2	2.7
2015-Jan-30 Fri	37.71	###	37.71	37.81			73.2	73.2	###
2015-Jan-29 Thu	###	37.59	###	37.59	801,255	15,059,587	###	###	2.7
2015-Jan-28 Wed	37.21	37.74	###	37.45	472,953	8,924,623	###	###	2.7
2015-Jan-27 Tue	###	###	###	###	647,545	0	###	###	0.0
2015-Jan-23 Fri	###	###	35.75	36.22	480,152	###	###	###	2.6
2015-Jan-22 Thu	###	35.55	34.74	35.46			84.2	84.2	2.5
2015-Jan-21 Wed	###	###	###	###	628,341	0	91.6	91.6	0.0
2015-Jan-20 Tue	33.4	33.51	###	###	477,973	###	22.4	22.4	0.0
2015-Jan-19 Mon	33.85	###	33.2	33.45	381,987	6,340,984	22.2	22.2	###
2015-Jan-16 Fri	33.8	###	###	33.46			###	###	###
2015-Jan-15 Thu	33.55	34.2	###	###	643,087	10,996,787	85.1	85.1	0.0
2015-Jan-14 Wed	###	34.22	33.29	33.55	788,451	###	21.4	21.4	###
2015-Jan-13 Tue	34.24	34.51	###	34.22			31.2	31.2	2.4
2015-Jan-12 Mon	###	###	###	34.53			###	###	###
2015-Jan-09 Fri	34.2	###	###	###			84.5	84.5	0.0
2015-Jan-08 Thu	33.84	###	33.21	33.55			25.2	25.2	###
2015-Jan-07 Wed	###	33.54	###	33.45	870,081	14,591,258	71.8	71.8	###
2015-Jan-06 Tue	###	###	32.75	###	682,086	11,169,158	82.1	82.1	0.0
2015-Jan-05 Mon	32.87	###	32.87	33.21			75.1	75.1	2.4
2015-Jan-02 Fri	###	###	###	32.84	312,221	0	###	###	2.3
2014-Dec-31 Wed	32.5	32.84	32.43	###	142,944	4,664,977	###	###	0.0
2014-Dec-30 Tue	###	###	32.45	###			19.8	19.8	0.0
2014-Dec-29 Mon	###	33.23	32.56	###			65.0	65.0	0.0
2014-Dec-24 Wed	32.75	32.88	32.43	32.75			###	###	###
2014-Dec-23 Tue	###	###	###	32.47			###	###	###
2014-Dec-22 Mon	34.88	34.88	32.85	###			###	###	0.0
2014-Dec-19 Fri	###	33.74	31.85	33.47			84.2	84.2	###
2014-Dec-18 Thu	###	###	31.41	31.87			###	###	###
2014-Dec-17 Wed	###	###	34.55	###	722,255	12,476,955	###	###	0.0
2014-Dec-16 Tue	36.72	###	36.54	###	456,146	8,333,787	###	###	0.0
2014-Dec-15 Mon	36.83	###	36.27	36.72			###	###	2.6
2014-Dec-12 Fri	37.5	37.82	###	###			20.4	20.4	0.0
2014-Dec-11 Thu	37.24	37.74	###	###	560,552	###	###	###	0.0
2014-Dec-10 Wed	38.2	38.24	37.25	37.87	526,382	19,868,288	25.9	25.9	###
2014-Dec-09 Tue	###	###	###	38.23	478,171	0	24.8	24.8	###
2014-Dec-08 Mon	39.29	39.75	###	###			28.9	28.9	0.0
2014-Dec-05 Fri	###	###	38.725	###			###	###	0.0
2014-Dec-04 Thu	###	###	###	38.73	641,485	0	71.2	71.2	###
2014-Dec-03 Wed	###	39.23	###	###	569,828	11,177,176	72.5	72.5	0.0
2014-Dec-02 Tue	40	40	38.56	38.7			###	###	2.8
2014-Dec-01 Mon	40.7	40.85	39.87	40	751,188	30,317,947	36.5	36.5	2.9
2014-Nov-28 Fri	40.8	###	40.43	40.43	356,253	7,201,654	29.4	29.4	2.9
2014-Nov-27 Thu	41.4	###	40.79	###	419,350	8,552,643	###	###	0.0
2014-Nov-26 Wed	###	41.57	40.24	41.27			86.1	86.1	2.9
2014-Nov-25 Tue	###	###	39.53	###			###	###	0.0
2014-Nov-24 Mon	39.75	###	###	###			###	###	0.0
2014-Nov-21 Fri	39.25	39.86	39.225	39.5			###	###	###
2014-Nov-20 Thu	38.81	###	###	###			###	###	0.0
2014-Nov-19 Wed	39.5	39.51	###	###			26.0	26.0	0.0
2014-Nov-18 Tue	39.81	###	###	39.5	351,342	0	26.7	26.7	###
2014-Nov-17 Mon	40.26	###	###	39.76			25.2	25.2	2.8
2014-Nov-14 Fri	40.42	40.42	###	###			22.1	22.1	0.0
2014-Nov-13 Thu	###	40.7	###	###	306,229	###	###	###	0.0
2014-Nov-12 Wed	###	40.89	###	40.29			32.2	32.2	2.9
2014-Nov-11 Tue	41.5	41.54	40.71	40.83	339,847	###	21.7	21.7	###
2014-Nov-10 Mon	41.57	41.57	40.84	###	344,972	14,214,571	###	###	0.0
2014-Nov-07 Fri	###	###	###	###	447,681	0	75.6	75.6	0.0
2014-Nov-06 Thu	###	41.78	40.82	###			###	###	0.0
2014-Nov-05 Wed	41.71	41.77	###	###			23.5	23.5	0.0
2014-Nov-04 Tue	41.51	41.77	###	###			74.4	74.4	0.0
2014-Nov-03 Mon	###	42.27	###	41.25	437,842	###	###	###	###
2014-Oct-31 Fri	###	42.53	41.71	###	872,826	###	###	###	0.0
2014-Oct-30 Thu	43.89	###	41.8	###			11.5	11.5	0.0
2014-Oct-29 Wed	42.76	43.51	###	43.47	678,057	###	84.2	84.2	###
2014-Oct-28 Tue	###	42.54	###	42.54			###	###	3.0
2014-Oct-27 Mon	###	###	###	###			###	###	0.0
2014-Oct-24 Fri	###	42.59	41.75	###	405,573	###	23.1	23.1	0.0
2014-Oct-23 Thu	42.5	42.79	###	42	434,846	###	22.4	22.4	3.0
2014-Oct-22 Wed	42	42.79	###	42.4			77.0	77.0	3.0
2014-Oct-21 Tue	###	###	###	41.55			###	###	3.0
2014-Oct-20 Mon	41.51	###	41.26	###			###	###	0.0
2014-Oct-17 Fri	40.75	###	40.725	###			###	###	0.0
2014-Oct-16 Thu	###	###	###	###			75.2	75.2	0.0
2014-Oct-15 Wed	40.77	41.21	40.49	40.51	784,389	###	25.6	25.6	###
2014-Oct-14 Tue	40.56	###	###	40.77	702,051	0	64.6	64.6	2.9
2014-Oct-13 Mon	41.51	41.52	40.76	40.8	677,858	27,887,078	###	###	2.9
2014-Oct-10 Fri	###	42.53	###	42.2			76.6	76.6	3.0
2014-Oct-09 Thu	###	###	42.56	42.84	431,128	###	72.7	72.7	###
2014-Oct-08 Wed	42	42.51	41.76	42.51			82.9	82.9	###
2014-Oct-07 Tue	###	###	###	###	301,481	0	32.7	32.7	0.0
2014-Oct-06 Mon	42.5	42.88	42.29	42.88			###	###	3.1
2014-Oct-03 Fri	42.57	42.72	###	42.54			28.0	28.0	3.0
2014-Oct-02 Thu	42.46	###	42.44	42.81	328,784	###	###	###	3.1
2014-Oct-01 Wed	42.49	###	###	###			73.8	73.8	0.0
2014-Sep-30 Tue	###	###	###	42.75			###	###	###
2014-Sep-29 Mon	###	43.21	42.46	###			###	###	0.0
2014-Sep-26 Fri	43.28	43.28	42.59	###	532,077	22,844,725	###	###	0.0
2014-Sep-25 Thu	###	###	###	###	378,321	0	###	###	0.0
2014-Sep-24 Wed	###	###	43.4	43.58			22.3	22.3	3.1
2014-Sep-23 Tue	44.44	###	43.52	###	618,572	13,460,126	###	###	0.0
2014-Sep-22 Mon	###	45.47	44.48	###			###	###	0.0
2014-Sep-19 Fri	###	45.49	44.88	45.49			77.6	77.6	###
2014-Sep-18 Thu	###	45.73	###	###	458,773	10,489,844	###	###	0.0
2014-Sep-17 Wed	45.45	45.45	###	45.2	294,483	6,692,126	35.2	35.2	3.2
2014-Sep-16 Tue	###	46.5	###	46.4			81.2	81.2	3.3
2014-Sep-15 Mon	###	###	45.58	###			78.1	78.1	0.0
2014-Sep-12 Fri	###	###	###	46.2			22.4	22.4	###
2014-Sep-11 Thu	###	###	46.52	###			28.0	28.0	0.0
2014-Sep-10 Wed	46.78	###	46.54	###			###	###	0.0
2014-Sep-09 Tue	###	47.28	###	47.25			85.1	85.1	3.4
2014-Sep-08 Mon	46.75	46.86	###	46.48			30.2	30.2	###
2014-Sep-05 Fri	46.8	47.51	###	46.75			###	###	###
2014-Sep-04 Thu	###	###	46.81	47	476,777	###	28.1	28.1	3.4
2014-Sep-03 Wed	###	###	47.28	47.59			21.9	21.9	###
2014-Sep-02 Tue	47.53	48.2	47.22	###	281,422	13,426,643	###	###	0.0
2014-Sep-01 Mon	###	47.75	###	47.56			81.6	81.6	3.4
2014-Aug-29 Fri	###	###	###	###			80.5	80.5	0.0
2014-Aug-28 Thu	47	47	###	###			###	###	0.0
2014-Aug-27 Wed	46.49	###	45.49	###			###	###	0.0
2014-Aug-26 Tue	47.5	###	###	47.43	343,358	0	###	###	3.4
2014-Aug-25 Mon	46.47	###	46.46	47.24			84.1	84.1	3.4
2014-Aug-22 Fri	46.22	###	###	46.49	263,326	0	###	###	###
2014-Aug-21 Thu	46.45	###	###	###			29.7	29.7	0.0
2014-Aug-20 Wed	###	46.8	###	###			24.9	24.9	0.0
2014-Aug-19 Tue	46.24	46.57	###	###			69.8	69.8	0.0
2014-Aug-18 Mon	###	46.27	45.8	###			75.3	75.3	0.0
2014-Aug-15 Fri	45.71	46.23	45.71	45.82	273,386	12,567,554	###	###	3.3
2014-Aug-14 Thu	45.4	###	45.27	###			###	###	0.0
2014-Aug-13 Wed	###	###	45	45.4			73.4	73.4	3.2
2014-Aug-12 Tue	###	45.56	###	45.28			76.8	76.8	3.2
2014-Aug-11 Mon	44.84	###	44.24	44.29			###	###	###
2014-Aug-08 Fri	###	###	###	44.43	723,356	0	25.6	25.6	###
2014-Aug-07 Thu	45.7	###	###	45.22	423,258	0	###	###	3.2
2014-Aug-06 Wed	###	###	###	45.88	583,473	0	###	###	3.3
2014-Aug-05 Tue	46.5	46.57	###	###			###	###	0.0
2014-Aug-04 Mon	47.5	47.5	46.5	46.57			15.7	15.7	###
2014-Aug-01 Fri	47	47.48	46.8	47			###	###	3.4
2014-Jul-31 Thu	47.52	47.88	###	47.5			32.9	32.9	3.4
2014-Jul-30 Wed	47.21	47.7	46.86	47.53	234,184	###	###	###	###
2014-Jul-29 Tue	###	47.46	###	###			###	###	0.0
2014-Jul-28 Mon	46.8	###	46.51	###			73.1	73.1	0.0
2014-Jul-25 Fri	###	###	###	46.8	482,544	0	###	###	3.3
2014-Jul-24 Thu	###	###	###	###			21.7	21.7	0.0
2014-Jul-23 Wed	47.5	###	###	###			23.3	23.3	0.0
2014-Jul-22 Tue	###	###	###	###			###	###	0.0
2014-Jul-21 Mon	###	47.25	###	###	402,745	9,514,850	83.0	83.0	0.0
2014-Jul-18 Fri	###	46.42	45.52	46.29			###	###	###
2014-Jul-17 Thu	###	47.155	46.55	###			###	###	0.0
2014-Jul-16 Wed	45.85	###	###	###	290,423	0	80.4	80.4	0.0
2014-Jul-15 Tue	46.26	46.28	45.77	46	351,674	###	32.8	32.8	3.3
2014-Jul-14 Mon	###	###	###	45.72			###	###	3.3
2014-Jul-11 Fri	###	###	###	###			71.9	71.9	0.0
2014-Jul-10 Thu	45.52	45.73	###	45.51	333,386	7,622,870	###	###	###
2014-Jul-09 Wed	###	###	###	45.5			###	###	3.3
2014-Jul-08 Tue	46.75	46.89	###	46.55	358,580	###	###	###	3.3
2014-Jul-07 Mon	###	###	###	47			###	###	3.4
2014-Jul-04 Fri	###	###	###	###			68.5	68.5	0.0
2014-Jul-03 Thu	46.2	46.73	45.87	###	614,079	28,431,857	71.8	71.8	0.0
2014-Jul-02 Wed	45.5	45.72	###	###			28.1	28.1	0.0
2014-Jul-01 Tue	###	45.87	44.54	45.5	684,243	###	80.2	80.2	3.3
2014-Jun-30 Mon	###	44.73	###	44.45	418,557	9,361,027	###	###	3.2
2014-Jun-27 Fri	###	###	###	44.48			###	###	3.2
2014-Jun-26 Thu	###	###	###	44.8			###	###	3.2
2014-Jun-25 Wed	43.7	44.85	42.84	###			84.8	84.8	0.0
2014-Jun-24 Tue	44.51	44.85	44.25	44.5	371,623	###	32.1	32.1	3.2
2014-Jun-23 Mon	45.24	45.72	44.83	###	364,544	16,504,729	###	###	0.0
2014-Jun-20 Fri	45.51	45.77	44.82	###			###	###	0.0
2014-Jun-19 Thu	45.5	###	45.4	###	779,320	###	75.0	75.0	0.0
2014-Jun-18 Wed	###	45.89	###	45.4	891,971	20,466,274	###	###	3.2
2014-Jun-17 Tue	44.29	###	43.75	44.84			81.5	81.5	3.2
2014-Jun-16 Mon	44	44.75	43.72	44.58			81.4	81.4	3.2
2014-Jun-13 Fri	44	44.22	43.2	43.53			20.8	20.8	###
2014-Jun-12 Thu	###	###	44.76	44.76			###	###	3.2
2014-Jun-11 Wed	###	46.87	44.82	46.43			###	###	###
2014-Jun-10 Tue	###	###	###	###	940,023	0	17.9	17.9	0.0
2014-Jun-06 Fri	###	###	46.25	###	574,646	13,288,688	###	###	0.0
2014-Jun-05 Thu	48.8	###	###	47.2			###	###	###
2014-Jun-04 Wed	49.85	###	###	###			###	###	0.0
2014-Jun-03 Tue	50.48	50.48	49.83	###			###	###	0.0
2014-Jun-02 Mon	50	50.58	###	50.48			81.3	81.3	3.6
2014-May-30 Fri	50.7	50.86	49.78	49.78			16.1	16.1	3.6
2014-May-29 Thu	###	###	50.42	50.71	316,978	###	73.5	73.5	3.6
2014-May-28 Wed	###	50.87	###	###			78.8	78.8	0.0
2014-May-27 Tue	###	50.75	###	50.59			80.1	80.1	###
2014-May-26 Mon	###	50.73	###	###			70.5	70.5	0.0
2014-May-23 Fri	50.45	###	49.81	49.88	356,022	8,866,727	19.3	19.3	3.6
2014-May-22 Thu	49.81	50.58	###	###			78.8	78.8	0.0
2014-May-21 Wed	###	49.82	###	###	245,349	6,111,643	###	###	0.0
2014-May-20 Tue	49.52	###	48.86	49.79			77.7	77.7	###
2014-May-19 Mon	###	50.51	48.85	48.85	417,882	20,760,377	###	###	###
2014-May-16 Fri	###	###	49.89	49.89			###	###	###
2014-May-15 Thu	###	###	51.42	###	255,047	6,557,258	###	###	0.0
2014-May-14 Wed	51.82	51.82	###	51.21			###	###	3.7
2014-May-13 Tue	51.28	51.82	###	51.82			81.7	81.7	###
2014-May-12 Mon	50	51.25	###	51			###	###	3.6
2014-May-09 Fri	51.5	51.54	###	###	509,749	###	13.9	13.9	0.0
2014-May-08 Thu	53.26	###	###	###	440,181	0	13.6	13.6	0.0
2014-May-07 Wed	###	53.29	###	###			35.5	35.5	0.0
2014-May-06 Tue	###	53.5	###	53.27	228,282	6,106,543	###	###	###
2014-May-05 Mon	###	###	###	51.84			###	###	3.7
2014-May-02 Fri	52.5	52.88	51.52	52.75	182,424	###	###	###	3.8
2014-May-01 Thu	###	###	52.51	52.72	219,428	5,761,082	20.9	20.9	3.8
2014-Apr-30 Wed	###	###	###	53.75	99,949	0	###	###	###
2014-Apr-29 Tue	54.57	###	###	###	315,427	0	###	###	0.0
2014-Apr-28 Mon	###	54.81	53.53	54.52			###	###	3.9
2014-Apr-24 Thu	###	54.49	53.53	53.7	320,843	###	17.2	17.2	3.8
2014-Apr-23 Wed	54	54.53	53.89	###			76.4	76.4	0.0
2014-Apr-22 Tue	###	54	52.88	53.4	323,740	###	79.1	79.1	3.8
2014-Apr-17 Thu	###	54.54	53.76	54.49	297,386	16,103,451	###	###	3.9
2014-Apr-16 Wed	52.8	53.52	52.685	53.52			82.3	82.3	3.8
2014-Apr-15 Tue	52.8	52.8	###	###			24.9	24.9	0.0
2014-Apr-14 Mon	52.8	###	51.89	51.89	150,371	3,901,375	22.6	22.6	###
2014-Apr-11 Fri	###	###	###	53.23	280,987	0	###	###	3.8
2014-Apr-10 Thu	###	###	###	54.48	424,924	0	78.8	78.8	###
2014-Apr-09 Wed	52.5	###	###	53.27	380,757	0	###	###	###
2014-Apr-08 Tue	52.4	52.4	###	###	207,543	5,437,626	###	###	0.0
2014-Apr-07 Mon	###	###	51.83	###	219,185	5,680,179	81.0	81.0	0.0
2014-Apr-04 Fri	51.45	52.52	51.45	###	389,283	20,236,876	###	###	0.0
2014-Apr-03 Thu	###	###	###	###	342,386	0	24.2	24.2	0.0
2014-Apr-02 Wed	###	52.47	51.81	52			###	###	3.7
2014-Apr-01 Tue	###	53	51.8	###	238,959	12,521,451	24.6	24.6	0.0
2014-Mar-31 Mon	52.4	###	52.27	52.49			70.0	70.0	###
2014-Mar-28 Fri	51.82	52.4	51.51	###	310,547	###	70.8	70.8	0.0
2014-Mar-27 Thu	###	52.54	51.8	###	204,448	10,666,052	###	###	0.0
2014-Mar-26 Wed	###	53.42	###	53.29	287,229	7,671,886	88.3	88.3	###
2014-Mar-25 Tue	51.71	###	51.5	###	243,472	###	###	###	0.0
2014-Mar-24 Mon	51.56	52.27	51.44	###	264,422	###	80.1	80.1	0.0
2014-Mar-21 Fri	###	53.4	52.5	52.85			###	###	3.8
2014-Mar-20 Thu	53.72	###	52.49	52.83	326,848	8,578,125	###	###	###
2014-Mar-19 Wed	###	###	###	53.51			###	###	3.8
2014-Mar-18 Tue	52.7	###	52.5	53.25			###	###	###
2014-Mar-17 Mon	52.83	52.83	###	###	269,650	###	27.5	27.5	0.0
2014-Mar-14 Fri	###	###	51.46	52.85			###	###	3.8
2014-Mar-13 Thu	53.2	###	52.75	53.76			75.5	75.5	3.8
2014-Mar-12 Wed	###	54.44	52.85	53.41	297,927	###	###	###	###
2014-Mar-11 Tue	54.22	55.43	###	54.5			###	###	3.9
2014-Mar-10 Mon	###	55.72	54.49	55.57	318,772	###	###	###	###
2014-Mar-07 Fri	###	54.78	###	54.78			75.3	75.3	3.9
2014-Mar-06 Thu	###	###	53.49	###			70.9	70.9	0.0
2014-Mar-05 Wed	###	###	###	###			81.0	81.0	0.0
2014-Mar-04 Tue	53	###	52.47	###			23.5	23.5	0.0
2014-Mar-03 Mon	###	53.4	51.79	53.4	724,980	38,130,323	88.1	88.1	3.8
2014-Feb-28 Fri	###	###	50.85	51.85			###	###	###
2014-Feb-27 Thu	###	51.74	###	50.7			24.0	24.0	###
2014-Feb-26 Wed	50.5	###	###	###			###	###	0.0
2014-Feb-25 Tue	###	###	49.51	49.8			78.9	78.9	3.6
2014-Feb-24 Mon	###	49.59	###	###			###	###	0.0
2014-Feb-21 Fri	###	###	48.2	###			25.5	25.5	0.0
2014-Feb-20 Thu	###	48.85	###	48.72	452,380	11,049,381	###	###	3.5
2014-Feb-19 Wed	###	###	46.7	###			###	###	0.0
2014-Feb-18 Tue	48.43	48.56	###	###	243,087	5,902,152	18.8	18.8	0.0
2014-Feb-17 Mon	###	###	###	48.2	386,841	0	###	###	3.4
2014-Feb-14 Fri	46.49	46.89	46.49	###			###	###	0.0
2014-Feb-13 Thu	46.23	###	###	46.49	335,154	0	76.3	76.3	###
2014-Feb-12 Wed	###	###	###	###	515,620	0	###	###	0.0
2014-Feb-11 Tue	###	46.53	45.21	46.24			85.1	85.1	3.3
2014-Feb-10 Mon	45.48	45.58	44.85	###	535,741	24,223,529	###	###	0.0
2014-Feb-07 Fri	###	45.7	###	###			75.3	75.3	0.0
2014-Feb-06 Thu	###	45.8	44.45	45.75			83.0	83.0	3.3
2014-Feb-05 Wed	###	###	###	###	451,925	0	18.5	18.5	0.0
2014-Feb-04 Tue	###	46.84	###	45.7			###	###	3.3
2014-Feb-03 Mon	###	###	###	48			84.6	84.6	3.4
2014-Jan-31 Fri	###	47.53	###	47.47			86.7	86.7	###
2014-Jan-30 Thu	###	46.56	45.59	46.47	450,727	20,767,246	###	###	###
2014-Jan-29 Wed	###	46.28	###	46.28			89.0	89.0	3.3
2014-Jan-28 Tue	45.4	45.72	44.7	44.72			###	###	3.2
2014-Jan-24 Fri	45.76	###	###	45.75			###	###	3.3
2014-Jan-23 Thu	45.4	###	###	###			###	###	0.0
2014-Jan-22 Wed	###	###	45.24	###	451,955	10,223,222	27.6	27.6	0.0
2014-Jan-21 Tue	###	###	###	###			87.1	87.1	0.0
2014-Jan-20 Mon	###	45.52	###	###	477,674	###	75.2	75.2	0.0
2014-Jan-17 Fri	46.81	###	###	45.76	493,087	0	###	###	3.3
2014-Jan-16 Thu	46.43	###	46.2	###	659,683	15,238,677	###	###	0.0
2014-Jan-15 Wed	###	46.23	44.45	46	355,789	16,131,473	###	###	3.3
2014-Jan-14 Tue	45.46	45.47	44.88	###			27.3	27.3	0.0
2014-Jan-13 Mon	46	###	###	46			###	###	3.3
2014-Jan-10 Fri	45.83	46.29	45.5	46.29			81.4	81.4	###
2014-Jan-09 Thu	###	###	###	45.83			23.6	23.6	###
2014-Jan-08 Wed	###	46.27	###	###	278,023	###	33.9	33.9	0.0
2014-Jan-07 Tue	###	###	45.87	45.87	275,072	6,308,776	###	###	###
2014-Jan-06 Mon	###	47.25	46.42	###			###	###	0.0
2014-Jan-03 Fri	###	47.25	46.42	46.81			###	###	###
2014-Jan-02 Thu	47.76	###	46.8	###	85,759	###	16.3	16.3	0.0
2013-Dec-31 Tue	47.27	###	46.83	47.55			75.0	75.0	###
2013-Dec-30 Mon	###	###	###	###	140,841	0	70.6	70.6	0.0
2013-Dec-27 Fri	47.74	###	46.29	46.43			###	###	###
2013-Dec-24 Tue	46.55	###	46.53	47.2			80.5	80.5	###
2013-Dec-23 Mon	45.28	###	45.28	###			85.2	85.2	0.0
2013-Dec-20 Fri	###	###	44.82	45			###	###	3.2
2013-Dec-19 Thu	44.24	44.84	43.87	44.84			77.2	77.2	3.2
2013-Dec-18 Wed	44.86	###	44	44.29			###	###	###
2013-Dec-17 Tue	44.8	45.52	44.53	###	513,654	23,127,271	###	###	0.0
2013-Dec-16 Mon	44.21	44.71	43.86	44.54	411,077	18,204,544	###	###	###
2013-Dec-13 Fri	###	###	44.2	44.28			###	###	3.2
2013-Dec-12 Thu	45.78	###	###	45.29	497,257	0	###	###	###
2013-Dec-11 Wed	###	###	44.56	###			###	###	0.0
2013-Dec-10 Tue	45.49	###	44.41	###			21.7	21.7	0.0
2013-Dec-09 Mon	###	###	###	45.52	918,258	0	###	###	###
2013-Dec-06 Fri	47.4	47.84	43.79	46			###	###	3.3
2013-Dec-05 Thu	48.55	###	47.225	47.42			###	###	3.4
2013-Dec-04 Wed	48	###	48	###			74.5	74.5	0.0
2013-Dec-03 Tue	###	48.74	###	###			33.3	33.3	0.0
2013-Dec-02 Mon	48.72	###	###	48.23	256,980	0	32.9	32.9	3.4
2013-Nov-29 Fri	###	###	###	###			###	###	0.0
2013-Nov-28 Thu	###	49.46	48.43	###	270,320	###	75.7	75.7	0.0
2013-Nov-27 Wed	48.75	48.81	48.2	48.5			###	###	3.5
2013-Nov-26 Tue	49.79	###	48.55	48.8			17.7	17.7	3.5
2013-Nov-25 Mon	49.58	50.25	###	49.5			###	###	3.5
2013-Nov-22 Fri	###	49.87	###	###	676,775	16,875,384	###	###	0.0
2013-Nov-21 Thu	###	###	48.47	48.77	287,048	###	###	###	###
2013-Nov-20 Wed	48.79	###	47.83	49			79.9	79.9	3.5
2013-Nov-19 Tue	###	49.25	48.8	###	278,220	###	39.5	39.5	0.0
2013-Nov-18 Mon	50	###	###	49.5			30.5	30.5	3.5
2013-Nov-15 Fri	49.4	###	49.4	49.85	433,255	###	###	###	###
2013-Nov-14 Thu	49.2	49.76	48.86	49.48			73.3	73.3	3.5
2013-Nov-13 Wed	49.26	49.4	48.51	###	247,550	###	###	###	0.0
2013-Nov-12 Tue	50	50.45	49.27	###			###	###	0.0
2013-Nov-11 Mon	###	###	49.77	49.77			###	###	3.6
2013-Nov-08 Fri	###	###	###	###	309,658	0	13.1	13.1	0.0
2013-Nov-07 Thu	51.7	###	51.25	51.7			###	###	3.7
2013-Nov-06 Wed	52	###	50.88	###			###	###	0.0
2013-Nov-05 Tue	51.84	###	###	51.75			###	###	###
2013-Nov-04 Mon	###	###	51.83	51.83			###	###	3.7
2013-Nov-01 Fri	51.79	52.22	51.53	51.88			###	###	3.7
2013-Oct-31 Thu	52.48	###	###	###	691,283	0	22.5	22.5	0.0
2013-Oct-30 Wed	51.75	52.79	51.7	52.25			81.7	81.7	3.7
2013-Oct-29 Tue	51	51.75	50.75	###	312,545	###	83.5	83.5	0.0
2013-Oct-28 Mon	51.4	51.41	50.49	50.49			###	###	###
2013-Oct-25 Fri	51.82	###	50.855	###			18.4	18.4	0.0
2013-Oct-24 Thu	51.25	###	50.79	51.84			78.7	78.7	3.7
2013-Oct-23 Wed	###	51.4	###	###			70.7	70.7	0.0
2013-Oct-22 Tue	51.88	###	50.55	###			###	###	0.0
2013-Oct-21 Mon	51.45	###	51.41	51.87			75.7	75.7	###
2013-Oct-18 Fri	50	51.26	###	51.2	395,256	###	84.0	84.0	3.7
2013-Oct-17 Thu	49.55	###	49.27	###	579,157	###	###	###	0.0
2013-Oct-16 Wed	49.21	###	48.57	49.5	441,844	10,730,181	76.9	76.9	3.5
2013-Oct-15 Tue	###	###	###	###	384,159	0	22.3	22.3	0.0
2013-Oct-14 Mon	###	49.475	###	###			###	###	0.0
2013-Oct-11 Fri	48.8	49.48	###	###			77.4	77.4	0.0
2013-Oct-10 Thu	47.45	48.23	47.45	48			81.9	81.9	3.4
2013-Oct-09 Wed	46.8	###	###	###			81.5	81.5	0.0
2013-Oct-08 Tue	47.51	47.73	###	###			31.9	31.9	0.0
2013-Oct-07 Mon	47.51	48.45	47.5	47.89	200,529	9,620,378	87.0	87.0	###
2013-Oct-04 Fri	48.44	48.44	47.52	47.73	217,623	10,441,551	18.9	18.9	###
2013-Oct-03 Thu	###	###	###	48.52	137,581	0	80.4	80.4	3.5
2013-Oct-02 Wed	###	48.8	###	###	236,473	5,769,941	21.8	21.8	0.0
2013-Oct-01 Tue	###	48.47	47.5	###	294,250	14,119,586	73.3	73.3	0.0
2013-Sep-30 Mon	49.72	49.75	###	###	254,453	###	###	###	0.0
2013-Sep-27 Fri	###	50	###	49.83	364,189	9,104,725	###	###	###
2013-Sep-26 Thu	###	49.5	48.54	###	171,286	###	65.4	65.4	0.0
2013-Sep-25 Wed	###	49.21	###	###			72.4	72.4	0.0
2013-Sep-24 Tue	###	###	###	###			###	###	0.0
2013-Sep-23 Mon	48.55	48.86	###	48.45			###	###	###
2013-Sep-20 Fri	49.55	49.81	48.55	48.55	667,745	###	###	###	3.5
2013-Sep-19 Thu	49	###	48.28	49.8			84.2	84.2	3.6
2013-Sep-18 Wed	###	###	47.49	47.77	481,487	###	17.7	17.7	3.4
2013-Sep-17 Tue	49.57	49.77	###	###			26.8	26.8	0.0
2013-Sep-16 Mon	50.2	###	49.245	49.49	422,147	###	###	###	###
2013-Sep-13 Fri	###	50.49	49.53	###	783,473	39,181,484	24.5	24.5	0.0
2013-Sep-12 Thu	49	50.58	48.8	###			###	###	0.0
2013-Sep-11 Wed	48.49	###	48.28	49			78.5	78.5	3.5
2013-Sep-10 Tue	47.7	###	###	48			77.6	77.6	3.4
2013-Sep-09 Mon	46.71	47.23	46.285	47.23	591,845	###	###	###	###
2013-Sep-06 Fri	47.52	47.7	46.56	46.75	619,622	29,202,784	17.2	17.2	###
2013-Sep-05 Thu	###	47.84	46.7	47.59			###	###	###
2013-Sep-04 Wed	47.8	###	###	47.4	563,287	0	24.5	24.5	3.4
2013-Sep-03 Tue	48.43	48.43	###	47.79	515,357	###	20.0	20.0	###
2013-Sep-02 Mon	###	48.49	###	###			###	###	0.0
2013-Aug-30 Fri	46.4	47.44	46.4	47	703,381	###	###	###	3.4
2013-Aug-29 Thu	47.75	47.83	###	###	735,240	###	###	###	0.0
2013-Aug-28 Wed	47.29	47.83	46.76	47.42			73.1	73.1	3.4
2013-Aug-27 Tue	45.46	48.44	45.4	48.41			###	###	3.5
2013-Aug-26 Mon	###	44.89	43.8	###			###	###	0.0
2013-Aug-23 Fri	###	###	###	43.49			###	###	###
2013-Aug-22 Thu	###	43.82	42.87	43.59			80.0	80.0	###
2013-Aug-21 Wed	###	###	42.8	43.4			68.5	68.5	###
2013-Aug-20 Tue	###	###	###	###			80.6	80.6	0.0
2013-Aug-19 Mon	42.72	43.47	42.58	###	205,556	8,844,046	###	###	0.0
2013-Aug-16 Fri	42.23	###	42.23	42.88	328,251	###	###	###	3.1
2013-Aug-15 Thu	43.4	43.59	###	###			###	###	0.0
2013-Aug-14 Wed	43.89	44	###	43.4	1,478,582	###	24.6	24.6	###
2013-Aug-13 Tue	43.44	###	###	43.89	348,555	0	###	###	###
2013-Aug-12 Mon	42.4	43.58	42.4	43.44	337,120	14,492,788	79.6	79.6	3.1
2013-Aug-09 Fri	###	44.5	42.21	42.4	573,570	24,867,127	10.5	10.5	3.0
2013-Aug-08 Thu	42.55	44.48	42.55	###			###	###	0.0
2013-Aug-07 Wed	###	44.46	42.645	42.73			###	###	3.1
2013-Aug-06 Tue	###	46.24	43.72	43.74			###	###	3.1
2013-Aug-05 Mon	45.86	46.48	###	###	363,481	###	###	###	0.0
2013-Aug-02 Fri	###	46.89	###	###	545,821	12,796,773	30.8	30.8	0.0
2013-Aug-01 Thu	###	46.43	45.58	###			34.3	34.3	0.0
2013-Jul-31 Wed	45.43	###	45.255	###			###	###	0.0
2013-Jul-30 Tue	###	###	44.21	45.47	468,774	10,362,249	###	###	3.2
2013-Jul-29 Mon	###	44.89	###	###	429,622	###	###	###	0.0
2013-Jul-26 Fri	43.5	###	43.28	###			###	###	0.0
2013-Jul-25 Thu	###	###	42.51	43.55	691,256	14,692,646	78.5	78.5	###
2013-Jul-24 Wed	43.53	###	###	###			###	###	0.0
2013-Jul-23 Tue	43.86	44.24	###	###			72.4	72.4	0.0
2013-Jul-22 Mon	43.2	###	43.2	###	345,186	###	###	###	0.0
2013-Jul-19 Fri	###	###	43.2	43.2	428,851	9,263,181	28.4	28.4	3.1
2013-Jul-18 Thu	44	44.4	###	43.4	436,879	###	21.2	21.2	###
2013-Jul-17 Wed	44.8	44.87	###	###			###	###	0.0
2013-Jul-16 Tue	46.85	###	###	45.56			14.2	14.2	3.3
2013-Jul-15 Mon	###	45.49	44.245	45.27			86.7	86.7	###
2013-Jul-12 Fri	44.2	44.59	43.8	44			28.3	28.3	3.1
2013-Jul-11 Thu	###	###	###	###			15.5	15.5	0.0
2013-Jul-10 Wed	###	###	###	###			###	###	0.0
2013-Jul-09 Tue	43.88	###	43	43.84	1,312,287	28,214,170	###	###	###
2013-Jul-08 Mon	41.2	42.52	###	42.4			###	###	3.0
2013-Jul-05 Fri	41.73	###	###	###	389,852	0	15.0	15.0	0.0
2013-Jul-04 Thu	###	41.55	40.41	41.55			###	###	3.0
2013-Jul-03 Wed	###	###	###	###			82.0	82.0	0.0
2013-Jul-02 Tue	38.86	###	38.84	###	637,129	12,373,045	###	###	0.0
2013-Jul-01 Mon	###	39.4	38.28	38.44	308,425	11,979,227	15.3	15.3	2.7
2013-Jun-28 Fri	39.43	###	###	###	394,648	0	###	###	0.0
2013-Jun-27 Thu	###	40.53	39.54	39.73	383,127	15,338,489	###	###	2.8
2013-Jun-26 Wed	###	###	38.42	###	512,678	9,848,544	85.1	85.1	0.0
2013-Jun-25 Tue	39.59	39.76	###	###	541,725	###	22.2	22.2	0.0
2013-Jun-24 Mon	39.46	###	###	###	485,042	0	###	###	0.0
2013-Jun-21 Fri	38.5	39.975	38.49	39.89	684,924	26,871,280	###	###	###
2013-Jun-20 Thu	###	39.8	38.76	39.29	387,282	###	39.4	39.4	###
2013-Jun-19 Wed	###	###	###	39.43	525,640	0	19.4	19.4	###
2013-Jun-18 Tue	38.58	38.88	###	38.82			77.9	77.9	2.8
2013-Jun-17 Mon	###	38.24	37.44	###			70.6	70.6	0.0
2013-Jun-14 Fri	38.5	38.59	###	38.5	414,750	###	###	###	2.8
2013-Jun-13 Thu	38.24	###	37.25	37.49			###	###	2.7
2013-Jun-12 Wed	###	38.56	###	38.24			###	###	###
2013-Jun-11 Tue	37.5	###	37.43	37.77	835,726	###	77.2	77.2	2.7
2013-Jun-07 Fri	37.75	###	36.52	###	994,275	###	75.8	75.8	0.0
2013-Jun-06 Thu	37.75	###	36.53	###	1,172,421	###	25.3	25.3	0.0
2013-Jun-05 Wed	39.2	39.29	###	38.48	722,685	14,197,146	###	###	2.7
2013-Jun-04 Tue	39.29	###	38.89	39.2	408,759	###	26.7	26.7	2.8
2013-Jun-03 Mon	38.8	###	###	38.74			###	###	2.8
2013-May-31 Fri	###	39.49	###	39.26			72.4	72.4	2.8
2013-May-30 Thu	###	39.26	38.79	###	377,188	###	75.6	75.6	0.0
2013-May-29 Wed	###	39.87	38.76	39.75	568,687	22,357,929	###	###	###
2013-May-28 Tue	###	38.84	###	38.42	502,252	###	###	###	2.7
2013-May-27 Mon	###	37.48	###	###			###	###	0.0
2013-May-24 Fri	37.27	37.45	35.85	###	1,293,181	47,395,083	29.4	29.4	0.0
2013-May-23 Thu	40.75	40.85	37.84	###	730,784	###	6.7	6.7	0.0
2013-May-22 Wed	###	###	###	40.75			34.7	34.7	###
2013-May-21 Tue	40.7	40.7	###	40.45	473,821	9,642,257	###	###	###
2013-May-20 Mon	39.7	###	39.7	40.5	468,351	###	88.5	88.5	2.9
2013-May-17 Fri	###	###	###	39.7	776,485	0	###	###	2.8
2013-May-16 Thu	39.85	###	39.76	40.73			###	###	###
2013-May-15 Wed	39.49	###	###	###			79.0	79.0	0.0
2013-May-14 Tue	###	###	###	38.7			10.4	10.4	2.8
2013-May-13 Mon	###	41.43	###	###			###	###	0.0
2013-May-10 Fri	41.22	###	40.85	41	714,377	14,591,150	20.4	20.4	2.9
2013-May-09 Thu	41.78	41.88	###	###	453,149	9,488,940	20.5	20.5	0.0
2013-May-08 Wed	###	41.8	40.86	41.5	576,651	23,832,985	75.4	75.4	3.0
2013-May-07 Tue	40.7	40.83	39.2	40.8	545,882	###	###	###	2.9
2013-May-06 Mon	###	41.2	###	40.5	331,328	6,825,356	79.5	79.5	2.9
2013-May-03 Fri	###	40	###	39.85	457,986	9,159,720	###	###	###
2013-May-02 Thu	38.88	###	###	38.2			25.0	25.0	2.7
2013-May-01 Wed	38.5	###	###	###	315,245	0	28.5	28.5	0.0
2013-Apr-30 Tue	38.4	###	37.75	###			26.5	26.5	0.0
2013-Apr-29 Mon	###	38.77	37.8	38.77			###	###	###
2013-Apr-26 Fri	###	###	###	37.85			###	###	###
2013-Apr-24 Wed	37.5	###	###	###			18.6	18.6	0.0
2013-Apr-23 Tue	36.2	###	###	36.89			88.0	88.0	###
2013-Apr-22 Mon	###	36.7	35.78	36.25	310,420	11,249,620	76.6	76.6	###
2013-Apr-19 Fri	###	36.49	###	35.51	342,640	###	14.4	14.4	###
2013-Apr-18 Thu	###	36.49	###	36.26	624,150	###	90.3	90.3	2.6
2013-Apr-17 Wed	###	###	###	###			###	###	0.0
2013-Apr-16 Tue	35.85	36.2	###	###			###	###	0.0
2013-Apr-15 Mon	###	###	###	35.88			###	###	2.6
2013-Apr-12 Fri	35.8	###	35.58	###	342,522	###	74.8	74.8	0.0
2013-Apr-11 Thu	###	35.84	###	35.44			82.9	82.9	###
2013-Apr-10 Wed	###	###	34.48	###			###	###	0.0
2013-Apr-09 Tue	###	###	###	34.71	359,184	0	79.6	79.6	###
2013-Apr-08 Mon	###	34.57	33.77	34.21			72.9	72.9	###
2013-Apr-05 Fri	33.75	###	###	###			###	###	0.0
2013-Apr-04 Thu	###	###	32.49	33.58	376,551	6,117,070	90.2	90.2	2.4
2013-Apr-03 Wed	###	33.73	###	###			80.5	80.5	0.0
2013-Apr-02 Tue	33.43	34.43	33.43	33.7			###	###	2.4
2013-Mar-28 Thu	33.2	###	###	###			###	###	0.0
2013-Mar-27 Wed	###	34.74	###	34.49	325,840	5,659,840	###	###	###
2013-Mar-26 Tue	34.29	35.27	###	###	471,355	8,312,345	80.1	80.1	0.0
2013-Mar-25 Mon	###	###	###	###			88.5	88.5	0.0
2013-Mar-22 Fri	###	33.25	32.87	###			###	###	0.0
2013-Mar-21 Thu	###	33.74	33.26	###	690,828	###	###	###	0.0
2013-Mar-20 Wed	33.24	33.8	###	33.2			###	###	###
2013-Mar-19 Tue	###	###	###	33.71			###	###	2.4
2013-Mar-18 Mon	###	33.7	32.58	###			###	###	0.0
2013-Mar-15 Fri	###	###	32.87	###	782,780	12,864,989	###	###	0.0
2013-Mar-14 Thu	###	33.54	32.27	###	670,228	22,053,852	###	###	0.0
2013-Mar-13 Wed	33.85	###	33.21	###			22.7	22.7	0.0
2013-Mar-12 Tue	###	34.49	33.7	###	432,648	###	###	###	0.0
2013-Mar-11 Mon	###	34.24	###	###	281,980	###	###	###	0.0
2013-Mar-08 Fri	33.45	###	###	33.59	390,228	0	70.3	70.3	###
2013-Mar-07 Thu	###	34.5	33.44	###			###	###	0.0
2013-Mar-06 Wed	34.4	34.44	33.43	###	685,625	23,266,684	###	###	0.0
2013-Mar-05 Tue	###	###	32.89	###			83.7	83.7	0.0
2013-Mar-04 Mon	32.49	###	###	32.44	261,225	0	43.0	43.0	2.3
2013-Mar-01 Fri	32.5	###	###	###	393,552	0	###	###	0.0
2013-Feb-28 Thu	###	32.54	###	32.5	574,788	###	###	###	###
2013-Feb-27 Wed	###	32.29	###	###	496,625	###	77.8	77.8	0.0
2013-Feb-26 Tue	31.82	31.82	30.45	31.5	758,076	###	###	###	2.3
2013-Feb-25 Mon	32.23	32.42	###	32.29			70.3	70.3	###
2013-Feb-22 Fri	31.82	###	31.7	###			###	###	0.0
2013-Feb-21 Thu	###	32.53	###	31.84			43.0	43.0	2.3
2013-Feb-20 Wed	###	###	###	###			19.5	19.5	0.0
2013-Feb-19 Tue	###	33.42	32.57	33.42			84.9	84.9	2.4
2013-Feb-18 Mon	###	###	###	32.8			###	###	2.3
2013-Feb-15 Fri	32.24	###	31.83	###			29.5	29.5	0.0
2013-Feb-14 Thu	###	###	###	32.43			###	###	###
2013-Feb-13 Wed	32.71	###	###	###			15.6	15.6	0.0
2013-Feb-12 Tue	31.55	32.28	31.45	31.84	370,259	###	###	###	2.3
2013-Feb-11 Mon	###	31.5	###	###	278,540	###	77.0	77.0	0.0
2013-Feb-08 Fri	###	31.45	###	###	358,270	###	###	###	0.0
2013-Feb-07 Thu	###	31.7	###	###			###	###	0.0
2013-Feb-06 Wed	30.78	31.43	###	###	436,759	###	###	###	0.0
2013-Feb-05 Tue	30.8	###	30.55	30.74	388,345	###	###	###	2.2
2013-Feb-04 Mon	30.7	###	30.7	###			81.9	81.9	0.0
2013-Feb-01 Fri	30.44	###	###	30.8	403,727	0	###	###	2.2
2013-Jan-31 Thu	###	30.47	###	###	423,647	###	80.2	80.2	0.0
2013-Jan-30 Wed	###	###	###	###			###	###	0.0
2013-Jan-29 Tue	###	###	29.25	29.89	548,880	8,027,370	77.2	77.2	###
2013-Jan-25 Fri	###	29.72	29.2	###	366,184	10,787,780	74.8	74.8	0.0
2013-Jan-24 Thu	###	###	28.56	###			73.3	73.3	0.0
2013-Jan-23 Wed	###	###	28.78	###			###	###	0.0
2013-Jan-22 Tue	28.28	###	28.22	28.54			83.3	83.3	2.0
2013-Jan-21 Mon	28	28.27	28	28.27	233,858	###	###	###	###
2013-Jan-18 Fri	28.29	###	27.88	###	378,357	###	###	###	0.0
2013-Jan-17 Thu	28.4	28.4	###	###	256,029	###	###	###	0.0
2013-Jan-16 Wed	28.2	###	27.86	28.28	279,770	###	66.1	66.1	###
2013-Jan-15 Tue	28.28	28.28	###	28.22			###	###	2.0
2013-Jan-14 Mon	###	###	28.22	###	157,956	2,228,759	###	###	0.0
2013-Jan-11 Fri	###	###	###	###			83.7	83.7	0.0
2013-Jan-10 Thu	27.76	28.2	27.74	###	349,627	###	###	###	0.0
2013-Jan-09 Wed	27.56	###	27.48	###			80.1	80.1	0.0
2013-Jan-08 Tue	27.59	27.59	###	###			###	###	0.0
2013-Jan-07 Mon	27.4	27.5	27.27	27.27	224,155	6,138,484	###	###	1.9
2013-Jan-04 Fri	###	28	###	###			15.4	15.4	0.0
2013-Jan-03 Thu	###	###	27.47	###			###	###	0.0
2013-Jan-02 Wed	27	27.56	26.76	27.28			###	###	1.9
2012-Dec-31 Mon	###	###	###	27	171,787	0	25.6	25.6	1.9
2012-Dec-28 Fri	26.8	###	26.76	###	200,370	2,680,950	76.4	76.4	0.0
2012-Dec-27 Thu	26.4	###	###	###			###	###	0.0
2012-Dec-24 Mon	26.42	###	26.21	26.4			###	###	1.9
2012-Dec-21 Fri	###	###	###	26.2			22.2	22.2	###
2012-Dec-20 Thu	26.57	26.77	26.48	26.54	422,046	11,236,974	30.9	30.9	1.9
2012-Dec-19 Wed	###	###	26.44	26.5	559,379	###	###	###	1.9
2012-Dec-18 Tue	26.4	26.49	###	###	1,141,146	15,114,478	###	###	0.0
2012-Dec-17 Mon	26.72	26.72	###	###			15.4	15.4	0.0
2012-Dec-14 Fri	26.44	26.74	###	###	730,956	9,772,881	###	###	0.0
2012-Dec-13 Thu	###	###	###	26.5	758,189	0	###	###	1.9
2012-Dec-12 Wed	25.5	26.24	###	###			85.3	85.3	0.0
2012-Dec-11 Tue	26.46	26.46	###	###			###	###	0.0
2012-Dec-10 Mon	###	26.7	###	26	690,272	###	15.1	15.1	1.9
2012-Dec-07 Fri	26.84	27.45	26.82	26.83	536,658	###	###	###	###
2012-Dec-06 Thu	###	###	26.84	26.87	825,957	11,084,342	###	###	###
2012-Dec-05 Wed	###	###	27.49	###	618,283	###	19.8	19.8	0.0
2012-Dec-04 Tue	###	27.49	###	###	445,325	###	###	###	0.0
2012-Dec-03 Mon	27.26	27.43	###	27.25			###	###	###
2012-Nov-30 Fri	###	###	###	27	7,197,779	0	18.1	18.1	1.9
2012-Nov-29 Thu	###	###	26.79	###	811,180	10,865,756	###	###	0.0
2012-Nov-28 Wed	27.73	27.73	###	###	527,580	###	19.6	19.6	0.0
2012-Nov-27 Tue	###	27.48	26.57	27.41	1,399,879	37,831,729	###	###	2.0
2012-Nov-26 Mon	26.55	26.58	26.23	26.55			74.2	74.2	###
2012-Nov-23 Fri	###	26.58	###	26.58			76.1	76.1	1.9
2012-Nov-22 Thu	###	26.73	26.26	26.45	1,116,349	###	###	###	###
2012-Nov-21 Wed	27.5	27.57	###	###			###	###	0.0
2012-Nov-20 Tue	27.45	###	###	###			30.1	30.1	0.0
2012-Nov-19 Mon	27.7	###	27.24	27.48	545,572	###	21.7	21.7	2.0
2012-Nov-16 Fri	27.59	###	###	###			72.7	72.7	0.0
2012-Nov-15 Thu	27.41	###	27.25	27.55			78.6	78.6	2.0
2012-Nov-14 Wed	###	###	26.7	26.88	403,482	5,386,484	19.3	19.3	###
2012-Nov-13 Tue	###	###	26.86	###	459,824	###	85.7	85.7	0.0
2012-Nov-12 Mon	###	27.24	26.84	###	474,885	###	###	###	0.0
2012-Nov-09 Fri	26.86	###	26.83	###			###	###	0.0
2012-Nov-08 Thu	26.7	###	26.56	###	634,570	8,427,089	76.8	76.8	0.0
2012-Nov-07 Wed	###	###	26.88	###	763,221	###	###	###	0.0
2012-Nov-06 Tue	26.54	###	26.49	27.48	336,448	4,456,253	92.3	92.3	2.0
2012-Nov-05 Mon	###	26.88	26.56	26.75			75.5	75.5	###
2012-Nov-02 Fri	26.48	###	26.45	26.88	343,927	###	###	###	###
2012-Nov-01 Thu	26.59	26.72	###	###	708,157	9,460,977	30.7	30.7	0.0
2012-Oct-31 Wed	###	###	26.59	###			###	###	0.0
2012-Oct-30 Tue	26.76	###	26.2	###			###	###	0.0
2012-Oct-29 Mon	###	###	###	26.72			24.1	24.1	1.9
2012-Oct-26 Fri	###	###	###	###			25.4	25.4	0.0
2012-Oct-25 Thu	27.4	27.44	26.75	26.8			13.2	13.2	1.9
2012-Oct-24 Wed	###	###	###	###			###	###	0.0
2012-Oct-23 Tue	###	27.955	###	27.89	424,257	5,930,052	###	###	2.0
2012-Oct-22 Mon	26.8	27.2	26.51	27.2			###	###	1.9
2012-Oct-19 Fri	###	27	26.24	27	465,078	12,380,376	84.0	84.0	1.9
2012-Oct-18 Thu	26.41	###	###	###			19.4	19.4	0.0
2012-Oct-17 Wed	25.52	###	25.52	25.76			76.1	76.1	1.8
2012-Oct-16 Tue	24.85	###	24.83	25.27			85.8	85.8	###
2012-Oct-15 Mon	25	###	###	24.8	202,526	0	26.0	26.0	###
2012-Oct-12 Fri	24.78	###	###	###	129,172	0	###	###	0.0
2012-Oct-11 Thu	25	###	24.72	24.75			23.1	23.1	1.8
2012-Oct-10 Wed	###	###	24.72	###	195,178	###	73.0	73.0	0.0
2012-Oct-09 Tue	###	25.28	###	###	132,729	###	25.9	25.9	0.0
2012-Oct-08 Mon	###	###	###	###	93,944	0	18.3	18.3	0.0
2012-Oct-05 Fri	25.53	###	###	25.52			###	###	1.8
2012-Oct-04 Thu	###	25.55	###	25.46			82.5	82.5	1.8
2012-Oct-03 Wed	24.45	25	24.45	###			85.5	85.5	0.0
2012-Oct-02 Tue	###	###	23.89	24.43	197,253	2,356,187	###	###	1.7
2012-Oct-01 Mon	23.75	###	###	23.87	182,746	0	###	###	###
2012-Sep-28 Fri	23.85	23.85	23.59	23.59	281,022	6,665,841	###	###	1.7
2012-Sep-27 Thu	23.7	23.82	###	23.74	421,083	###	###	###	1.7
2012-Sep-26 Wed	23.79	###	###	23.75	230,380	0	28.5	28.5	###
2012-Sep-25 Tue	23.51	###	23.48	###			88.0	88.0	0.0
2012-Sep-24 Mon	23.5	###	###	23.55			76.3	76.3	1.7
2012-Sep-21 Fri	23.5	23.77	23.29	23.52			70.4	70.4	###
2012-Sep-20 Thu	###	###	23.5	23.5			###	###	1.7
2012-Sep-19 Wed	###	###	23.81	###			65.8	65.8	0.0
2012-Sep-18 Tue	###	###	###	###	230,748	0	###	###	0.0
2012-Sep-17 Mon	###	###	23.56	23.86			79.3	79.3	1.7
2012-Sep-14 Fri	###	###	24.82	25	378,073	4,691,885	65.6	65.6	1.8
2012-Sep-13 Thu	24.8	24.8	###	24.73	205,987	###	30.4	30.4	###
2012-Sep-12 Wed	25	25	24.5	###	333,476	###	###	###	0.0
2012-Sep-11 Tue	###	###	24.5	24.89			79.7	79.7	1.8
2012-Sep-10 Mon	###	24.89	24.51	24.72			###	###	1.8
2012-Sep-07 Fri	24.47	###	###	###	558,075	0	###	###	0.0
2012-Sep-06 Thu	23	23.76	###	23.5			82.8	82.8	1.7
2012-Sep-05 Wed	23.24	23.29	22.86	###	556,524	###	###	###	0.0
2012-Sep-04 Tue	23.7	23.72	23.25	###			###	###	0.0
2012-Sep-03 Mon	###	###	###	###	284,388	0	###	###	0.0
2012-Aug-31 Fri	###	###	23.58	###			33.4	33.4	0.0
2012-Aug-30 Thu	###	24.29	23.85	24			###	###	1.7
2012-Aug-29 Wed	23.75	24.54	23.75	###			###	###	0.0
2012-Aug-28 Tue	24	###	###	23.7			24.2	24.2	1.7
2012-Aug-27 Mon	23.53	###	23.53	###	223,874	2,633,877	###	###	0.0
2012-Aug-24 Fri	###	23.52	###	23.49			76.5	76.5	1.7
2012-Aug-23 Thu	23.75	23.77	23.46	###	593,888	###	24.9	24.9	0.0
2012-Aug-22 Wed	24	###	###	23.7			23.0	23.0	1.7
2012-Aug-21 Tue	23.4	###	23.4	###			84.4	84.4	0.0
2012-Aug-20 Mon	###	###	23.22	23.4			72.8	72.8	###
2012-Aug-17 Fri	###	###	###	###			###	###	0.0
2012-Aug-16 Thu	23.29	23.5	22.83	###	327,458	###	###	###	0.0
2012-Aug-15 Wed	###	###	22.43	###	305,477	3,425,924	33.9	33.9	0.0
2012-Aug-14 Tue	###	22.58	###	###			###	###	0.0
2012-Aug-13 Mon	###	22.29	###	###			25.7	25.7	0.0
2012-Aug-10 Fri	###	22	###	21.73			###	###	1.6
2012-Aug-09 Thu	22.73	22.73	21.8	21.89	438,473	###	7.2	7.2	###
2012-Aug-08 Wed	###	###	###	###			82.7	82.7	0.0
2012-Aug-07 Tue	###	###	###	22.2	106,627	0	24.3	24.3	1.6
2012-Aug-06 Mon	###	###	###	22.27	107,885	0	86.5	86.5	###
2012-Aug-03 Fri	21.8	21.8	21.47	###			###	###	0.0
2012-Aug-02 Thu	21.78	###	###	21.88			###	###	1.6
2012-Aug-01 Wed	21.41	21.775	21.26	###	414,985	###	###	###	0.0
2012-Jul-30 Mon	21.25	21.88	21.25	###			###	###	0.0
2012-Jul-27 Fri	20.89	21	20.86	###			69.2	69.2	0.0
2012-Jul-26 Thu	###	20.87	20.54	20.7	223,546	###	###	###	1.5
2012-Jul-25 Wed	###	20.71	###	20.57			25.2	25.2	###
2012-Jul-24 Tue	20.8	20.86	20.56	20.78	246,885	5,112,988	33.3	33.3	1.5
2012-Jul-23 Mon	21.59	21.59	20.88	20.88	166,775	###	16.0	16.0	###
2012-Jul-20 Fri	21.47	###	21.28	21.59			71.3	71.3	1.5
2012-Jul-19 Thu	21.47	21.47	21.24	21.45	144,384	3,083,320	###	###	1.5
2012-Jul-18 Wed	###	21.46	###	21.22	345,882	###	34.6	34.6	1.5
2012-Jul-17 Tue	20.83	###	20.72	###	241,689	###	###	###	0.0
2012-Jul-13 Fri	20.72	20.88	20.55	###			###	###	0.0
2012-Jul-12 Thu	20.7	20.89	###	20.58	374,250	3,909,041	33.8	33.8	1.5
2012-Jul-11 Wed	20.2	20.77	20.2	###			###	###	0.0
2012-Jul-10 Tue	###	20.49	###	###	290,121	2,972,289	###	###	0.0
2012-Jul-09 Mon	20.41	20.455	###	20.28			###	###	1.4
2012-Jul-06 Fri	20.73	20.88	20.42	20.5	803,785	###	19.9	19.9	1.5
2012-Jul-05 Thu	20.25	###	###	20.49			###	###	###
2012-Jul-04 Wed	###	###	###	19.28			65.4	65.4	1.4
2012-Jul-03 Tue	###	19.27	###	###	405,449	###	24.3	24.3	0.0
2012-Jul-02 Mon	19.2	###	###	###			30.7	30.7	0.0
2012-Jun-29 Fri	18.82	19.21	###	###			###	###	0.0
2012-Jun-28 Thu	###	###	###	18.83			78.7	78.7	1.3
2012-Jun-27 Wed	18.46	18.56	###	18.45			###	###	1.3
2012-Jun-26 Tue	18.82	###	18.43	18.52	243,748	###	###	###	1.3
2012-Jun-25 Mon	###	18.89	###	18.86	207,420	1,959,081	###	###	1.3
2012-Jun-22 Fri	###	###	18.54	###			###	###	0.0
2012-Jun-21 Thu	###	19.47	###	###			37.9	37.9	0.0
2012-Jun-20 Wed	19.48	19.55	19.27	###			###	###	0.0
2012-Jun-19 Tue	19.2	19.48	###	###	248,878	2,424,071	79.9	79.9	0.0
2012-Jun-18 Mon	19.25	###	###	###	539,378	0	67.6	67.6	0.0
2012-Jun-15 Fri	###	19.24	18.7	###	500,744	###	28.3	28.3	0.0
2012-Jun-14 Thu	18.72	###	18.41	18.86			###	###	1.3
2012-Jun-13 Wed	###	###	###	18.72			###	###	1.3
2012-Jun-12 Tue	18.45	###	###	###			90.0	90.0	0.0
2012-Jun-08 Fri	###	###	###	18.4	389,256	0	###	###	1.3
2012-Jun-07 Thu	###	18.55	###	###	467,026	###	###	###	0.0
2012-Jun-06 Wed	###	###	###	17.73			###	###	###
2012-Jun-05 Tue	17.46	17.75	###	###	306,324	2,718,625	###	###	0.0
2012-Jun-04 Mon	###	17.43	###	###			26.2	26.2	0.0
2012-Jun-01 Fri	###	###	17.7	17.8	330,451	###	###	###	###
2012-May-31 Thu	###	18.27	17.81	18.2			72.9	72.9	###
2012-May-30 Wed	18.21	18.255	###	###			###	###	0.0
2012-May-29 Tue	###	###	###	18.21	367,249	0	###	###	###
2012-May-28 Mon	18.42	18.42	17.81	###	290,823	5,268,258	14.9	14.9	0.0
2012-May-25 Fri	18.55	18.74	###	18.45	177,970	1,667,578	28.8	28.8	1.3
2012-May-24 Thu	###	###	###	18.45	418,948	0	###	###	1.3
2012-May-23 Wed	18.5	18.51	###	###			###	###	0.0
2012-May-22 Tue	18.55	18.77	18.5	18.7			69.4	69.4	1.3
2012-May-21 Mon	18.43	18.55	###	18.41	295,470	2,740,484	32.0	32.0	###
2012-May-18 Fri	18.52	18.8	18.29	###	533,684	###	###	###	0.0
2012-May-17 Thu	###	###	18.41	###			###	###	0.0
2012-May-16 Wed	###	19.42	18.5	18.51	517,250	###	###	###	1.3
2012-May-15 Tue	###	19.76	###	###	502,944	4,969,086	###	###	0.0
2012-May-14 Mon	19.86	###	19.53	19.7	227,074	2,217,377	###	###	1.4
2012-May-11 Fri	19.56	19.78	19.44	###			72.5	72.5	0.0
2012-May-10 Thu	19.7	###	###	19.49			###	###	1.4
2012-May-09 Wed	###	###	19.58	19.7	530,886	5,197,373	33.4	33.4	1.4
2012-May-08 Tue	###	###	###	###			72.8	72.8	0.0
2012-May-07 Mon	###	###	19.78	19.88			###	###	1.4
2012-May-04 Fri	20.7	20.76	20.43	20.55	175,282	###	32.0	32.0	1.5
2012-May-03 Thu	21	###	20.78	20.86			###	###	1.5
2012-May-02 Wed	21.27	###	20.76	20.83	310,424	###	###	###	1.5
2012-May-01 Tue	21.4	21.45	20.73	21.23			###	###	###
2012-Apr-30 Mon	###	###	###	###	538,870	0	###	###	0.0
2012-Apr-27 Fri	###	###	20.49	20.56			###	###	1.5
2012-Apr-26 Thu	20.82	20.89	20.5	20.79			###	###	1.5
2012-Apr-24 Tue	###	###	###	20.76			###	###	1.5
2012-Apr-23 Mon	###	21.55	###	21.22	83,174	###	30.3	30.3	1.5
2012-Apr-20 Fri	21.46	###	###	21.45	103,488	0	30.2	30.2	1.5
2012-Apr-19 Thu	###	21.58	###	21.46			###	###	1.5
2012-Apr-18 Wed	###	21.75	21.2	21.42	312,751	6,716,327	###	###	1.5
2012-Apr-17 Tue	###	21.48	###	###			###	###	0.0
2012-Apr-16 Mon	###	21.74	###	###	219,029	2,380,845	30.0	30.0	0.0
2012-Apr-13 Fri	21.5	###	21.29	21.5			###	###	1.5
2012-Apr-12 Thu	21.2	###	21.2	###			72.4	72.4	0.0
2012-Apr-11 Wed	###	21.5	###	###	250,085	###	###	###	0.0
2012-Apr-10 Tue	###	21.71	###	21.52	294,225	###	###	###	1.5
2012-Apr-05 Thu	###	21.53	###	###	301,470	3,245,324	###	###	0.0
2012-Apr-04 Wed	22	22	21.57	###			###	###	0.0
2012-Apr-03 Tue	21.73	###	###	###			80.7	80.7	0.0
2012-Apr-02 Mon	###	###	21.44	21.59			16.9	16.9	1.5
2012-Mar-30 Fri	22	###	###	22			66.9	66.9	###
2012-Mar-29 Thu	###	###	21.71	21.85			###	###	###
2012-Mar-28 Wed	21.77	###	###	###	355,050	0	76.5	76.5	0.0
2012-Mar-27 Tue	21.5	###	21.4	21.76			79.8	79.8	1.6
2012-Mar-26 Mon	21.73	###	21.42	21.49			###	###	###
2012-Mar-23 Fri	21	###	20.79	21.24			77.9	77.9	1.5
2012-Mar-22 Thu	###	###	###	21			29.6	29.6	1.5
2012-Mar-21 Wed	###	21.49	###	###	285,428	3,066,923	###	###	0.0
2012-Mar-20 Tue	21.74	21.76	21.5	###			###	###	0.0
2012-Mar-19 Mon	###	###	21.5	21.8	218,128	2,344,876	###	###	1.6
2012-Mar-16 Fri	###	###	21.51	21.73			###	###	1.6
2012-Mar-15 Thu	21.55	###	21.46	###	515,874	5,535,328	79.0	79.0	0.0
2012-Mar-14 Wed	21.75	###	###	21.82			###	###	1.6
2012-Mar-13 Tue	21.7	21.7	###	21.5	228,970	2,484,324	###	###	1.5
2012-Mar-12 Mon	###	21.46	20.86	21.43	233,641	4,943,843	###	###	###
2012-Mar-09 Fri	21.25	21.54	21	###	349,772	7,439,650	###	###	0.0
2012-Mar-08 Thu	21.25	21.78	###	21.78	398,745	###	###	###	1.6
2012-Mar-07 Wed	21.83	21.86	###	21.24			15.1	15.1	1.5
2012-Mar-06 Tue	###	###	21.7	###			###	###	0.0
2012-Mar-05 Mon	###	###	###	###			24.4	24.4	0.0
2012-Mar-02 Fri	###	###	###	###	299,380	0	71.1	71.1	0.0
2012-Mar-01 Thu	###	###	###	###	439,643	0	24.1	24.1	0.0
2012-Feb-29 Wed	###	22.5	###	###			69.8	69.8	0.0
2012-Feb-28 Tue	21.84	###	21.73	###	406,621	###	77.5	77.5	0.0
2012-Feb-27 Mon	###	###	###	21.75			27.9	27.9	###
2012-Feb-24 Fri	21.78	21.87	21.41	21.72			###	###	###
2012-Feb-23 Thu	21.5	21.71	###	21.45			###	###	1.5
2012-Feb-22 Wed	21.5	21.53	###	21.45	414,288	###	###	###	1.5
2012-Feb-21 Tue	###	###	21.22	21.5			###	###	1.5
2012-Feb-20 Mon	20.22	20.89	20.22	20.73			###	###	###
2012-Feb-17 Fri	###	20.22	###	###	186,328	1,883,776	69.2	69.2	0.0
2012-Feb-16 Thu	###	20.44	###	###			25.5	25.5	0.0
2012-Feb-15 Wed	###	20.79	###	20.45			23.4	23.4	###
2012-Feb-14 Tue	###	###	###	20.7			###	###	1.5
2012-Feb-13 Mon	20.74	###	###	###	416,521	0	81.3	81.3	0.0
2012-Feb-10 Fri	20.54	###	20.45	20.74	523,184	5,349,556	79.7	79.7	###
2012-Feb-09 Thu	###	20.56	###	20.45	591,686	###	###	###	###
2012-Feb-08 Wed	19.84	###	19.73	###			68.0	68.0	0.0
2012-Feb-07 Tue	###	###	###	19.75	482,276	0	###	###	###
2012-Feb-06 Mon	###	###	19.46	19.7			21.1	21.1	1.4
2012-Feb-03 Fri	19.75	19.82	19.52	19.52			20.3	20.3	1.4
2012-Feb-02 Thu	19.45	19.7	19.41	19.7	771,451	15,085,724	78.8	78.8	1.4
2012-Feb-01 Wed	###	###	###	###			###	###	0.0
2012-Jan-31 Tue	19.42	19.53	###	###			25.6	25.6	0.0
2012-Jan-30 Mon	###	19.71	###	19.42	265,749	2,618,956	###	###	1.4
2012-Jan-27 Fri	19.4	19.41	###	###	284,888	###	16.8	16.8	0.0
2012-Jan-25 Wed	###	###	###	19.44			###	###	1.4
2012-Jan-24 Tue	###	19.46	###	19.45			###	###	###
2012-Jan-23 Mon	###	###	###	19.22			81.2	81.2	1.4
2012-Jan-20 Fri	18.74	###	###	18.85	396,080	0	###	###	###
2012-Jan-19 Thu	18.77	18.77	18.23	18.55			26.6	26.6	1.3
2012-Jan-18 Wed	###	18.47	17.55	###	301,556	5,431,023	###	###	0.0
2012-Jan-17 Tue	###	18.24	17.8	###			61.9	61.9	0.0
2012-Jan-16 Mon	17.55	###	17.41	17.5			31.6	31.6	1.3
2012-Jan-13 Fri	17.58	###	17.5	###	163,342	1,429,242	81.4	81.4	0.0
2012-Jan-12 Thu	17.59	###	17.4	17.52	206,378	1,795,488	###	###	###
2012-Jan-11 Wed	16.87	17.75	16.82	###			###	###	0.0
2012-Jan-10 Tue	16.7	###	###	###	402,671	0	###	###	0.0
2012-Jan-09 Mon	16.85	###	16.51	16.57			22.9	22.9	###
2012-Jan-06 Fri	16.76	16.88	16.7	16.8			###	###	1.2
2012-Jan-05 Thu	16.84	16.87	###	16.8			28.3	28.3	1.2
2012-Jan-04 Wed	###	###	###	16.84	544,177	0	17.5	17.5	1.2
2012-Jan-03 Tue	16.21	###	16.2	16.54			###	###	###
2011-Dec-30 Fri	###	16.56	###	###	276,457	###	14.1	14.1	0.0
2011-Dec-29 Thu	16.58	###	16.23	###	292,750	###	###	###	0.0
2011-Dec-28 Wed	17.45	17.45	###	16.7			6.8	6.8	1.2
2011-Dec-23 Fri	###	17.49	###	###	496,850	4,344,953	26.5	26.5	0.0
2011-Dec-22 Thu	18.21	18.21	17.58	###			10.9	10.9	0.0
2011-Dec-21 Wed	###	19.4	###	###			###	###	0.0
2011-Dec-20 Tue	###	###	18.58	18.58			18.8	18.8	1.3
2011-Dec-19 Mon	19.26	###	18.85	###			43.6	43.6	0.0
2011-Dec-16 Fri	19.88	###	19.56	###			22.7	22.7	0.0
2011-Dec-15 Thu	###	###	###	###			###	###	0.0
2011-Dec-14 Wed	###	19.85	###	19.85	310,945	3,086,129	92.0	92.0	1.4
2011-Dec-13 Tue	###	19.27	###	19.27			79.8	79.8	###
2011-Dec-12 Mon	###	19.55	###	###			92.2	92.2	0.0
2011-Dec-09 Fri	18.79	18.8	###	18.41			###	###	###
2011-Dec-08 Thu	18.89	###	18.5	###			###	###	0.0
2011-Dec-07 Wed	19.28	19.4	###	###			11.3	11.3	0.0
2011-Dec-06 Tue	19.45	###	###	###			17.8	17.8	0.0
2011-Dec-05 Mon	19.56	###	19.43	19.48	378,483	###	###	###	###
2011-Dec-02 Fri	###	19.74	19.25	19.47	293,445	###	68.1	68.1	###
2011-Dec-01 Thu	19.81	###	###	19.29	307,684	0	16.5	16.5	1.4
2011-Nov-30 Wed	###	19.24	###	18.87			###	###	1.3
2011-Nov-29 Tue	18.44	###	###	###	341,422	0	89.9	89.9	0.0
2011-Nov-28 Mon	18.5	18.58	18.21	18.5			65.9	65.9	###
2011-Nov-25 Fri	###	18.5	###	18.28			###	###	1.3
2011-Nov-24 Thu	###	18.44	###	###	512,881	###	74.8	74.8	0.0
2011-Nov-23 Wed	###	18.79	###	###	594,128	###	17.6	17.6	0.0
2011-Nov-22 Tue	18.85	###	###	18.76			25.9	25.9	###
2011-Nov-21 Mon	###	###	###	###			22.1	22.1	0.0
2011-Nov-18 Fri	19.74	###	19.49	19.85			###	###	1.4
2011-Nov-17 Thu	19.8	###	###	###			###	###	0.0
2011-Nov-16 Wed	###	###	19.83	20	392,740	###	###	###	1.4
2011-Nov-15 Tue	20.26	###	###	###			24.2	24.2	0.0
2011-Nov-14 Mon	20.25	20.44	###	20.26			###	###	1.4
2011-Nov-11 Fri	###	19.89	19.56	19.72	236,174	###	67.2	67.2	1.4
2011-Nov-10 Thu	###	###	###	19.5			26.7	26.7	1.4
2011-Nov-09 Wed	###	###	19.86	20			71.4	71.4	1.4
2011-Nov-08 Tue	###	19.89	###	19.8	542,587	5,396,027	###	###	1.4
2011-Nov-07 Mon	19.89	19.89	19.59	###	272,049	5,370,247	###	###	0.0
2011-Nov-04 Fri	19.84	20.2	19.78	19.83	278,543	5,568,074	###	###	###
2011-Nov-03 Thu	###	19.54	###	###			29.2	29.2	0.0
2011-Nov-02 Wed	19.2	19.48	###	19.25			###	###	1.4
2011-Nov-01 Tue	19.8	###	###	19.83	257,947	0	75.5	75.5	###
2011-Oct-31 Mon	19.83	###	19.56	19.88	267,455	###	77.8	77.8	1.4
2011-Oct-28 Fri	19.82	###	19.5	###			78.0	78.0	0.0
2011-Oct-27 Thu	18.55	###	18.55	19.5			92.2	92.2	1.4
2011-Oct-26 Wed	18.2	18.55	17.89	18.55			80.9	80.9	1.3
2011-Oct-25 Tue	###	###	###	###			###	###	0.0
2011-Oct-24 Mon	18.2	18.23	###	###	377,075	###	24.9	24.9	0.0
2011-Oct-21 Fri	17.85	###	17.7	17.8	449,828	3,980,977	33.1	33.1	###
2011-Oct-20 Thu	###	###	17.7	17.85			39.7	39.7	1.3
2011-Oct-19 Wed	###	18.2	###	###			###	###	0.0
2011-Oct-18 Tue	###	###	17.88	###	331,273	2,961,580	###	###	0.0
2011-Oct-17 Mon	###	###	###	18.84	243,146	0	75.5	75.5	1.3
2011-Oct-14 Fri	18.45	###	###	18.52	367,083	0	###	###	1.3
2011-Oct-13 Thu	###	18.84	18.5	18.55			30.6	30.6	1.3
2011-Oct-12 Wed	###	###	18.23	18.45	482,721	###	76.1	76.1	1.3
2011-Oct-11 Tue	###	18.81	###	18.52	512,171	###	###	###	1.3
2011-Oct-10 Mon	17.55	17.88	17.51	###			67.7	67.7	0.0
2011-Oct-07 Fri	###	###	###	17.55	580,447	0	###	###	###
2011-Oct-06 Thu	###	16.86	###	16.85			###	###	###
2011-Oct-05 Wed	16.5	###	###	16.21	235,941	0	###	###	1.2
2011-Oct-04 Tue	###	###	###	###	363,327	0	86.5	86.5	0.0
2011-Oct-03 Mon	###	###	16.25	16.25	152,627	###	24.6	24.6	###
2011-Sep-30 Fri	###	###	###	###			28.7	28.7	0.0
2011-Sep-29 Thu	17.25	17.25	16.41	###	269,754	4,539,959	###	###	0.0
2011-Sep-28 Wed	###	17.83	17.2	17.73			###	###	###
2011-Sep-27 Tue	###	17.4	16.57	###			###	###	0.0
2011-Sep-26 Mon	17.2	17.2	16.82	###			###	###	0.0
2011-Sep-23 Fri	###	17.25	###	17.24			76.6	76.6	###
2011-Sep-22 Thu	###	###	###	17.2	406,282	0	###	###	1.2
2011-Sep-21 Wed	###	###	17.83	###	177,579	###	###	###	0.0
2011-Sep-20 Tue	###	###	17.73	17.81	167,170	###	31.9	31.9	1.3
2011-Sep-19 Mon	###	###	17.82	###	175,382	1,562,653	###	###	0.0
2011-Sep-16 Fri	18.23	18.29	###	###			###	###	0.0
2011-Sep-15 Thu	###	18.53	17.75	###	355,526	6,449,241	27.6	27.6	0.0
2011-Sep-14 Wed	###	###	17.73	17.73	286,785	2,542,349	24.0	24.0	###
2011-Sep-13 Tue	18.47	###	###	18.29			28.7	28.7	###
2011-Sep-12 Mon	18.56	###	###	###	282,356	0	38.4	38.4	0.0
2011-Sep-09 Fri	###	###	19.28	###			24.2	24.2	0.0
2011-Sep-08 Thu	###	19.72	###	19.4	405,041	###	###	###	1.4
2011-Sep-07 Wed	###	###	18.88	19.2			73.8	73.8	###
2011-Sep-06 Tue	###	###	18.73	18.76	424,156	3,972,220	33.6	33.6	###
2011-Sep-05 Mon	19.4	19.51	###	19.24			###	###	1.4
2011-Sep-02 Fri	19.51	19.83	19.4	###			###	###	0.0
2011-Sep-01 Thu	###	###	19.81	19.85			22.2	22.2	1.4
2011-Aug-31 Wed	###	###	###	19.85	542,258	0	###	###	1.4
2011-Aug-30 Tue	19.79	20.2	19.75	###	276,345	###	79.0	79.0	0.0
2011-Aug-29 Mon	19.79	###	###	19.84	236,774	0	###	###	1.4
2011-Aug-26 Fri	19.54	19.8	###	19.54	393,652	3,897,154	70.4	70.4	1.4
2011-Aug-25 Thu	###	20.2	###	19.4			27.0	27.0	1.4
2011-Aug-24 Wed	###	19.57	18.81	19.44	619,745	###	87.9	87.9	1.4
2011-Aug-23 Tue	18.5	###	###	###			64.2	64.2	0.0
2011-Aug-22 Mon	18.74	###	###	###			10.5	10.5	0.0
2011-Aug-19 Fri	###	###	18.86	18.89	454,172	4,282,841	34.8	34.8	###
2011-Aug-18 Thu	###	###	###	19.49	421,126	0	###	###	1.4
2011-Aug-17 Wed	19.83	20.045	19.5	###	632,672	###	###	###	0.0
2011-Aug-16 Tue	19.2	19.78	19.2	19.72	414,581	8,080,183	###	###	1.4
2011-Aug-15 Mon	###	###	###	###	356,687	0	###	###	0.0
2011-Aug-12 Fri	18.52	###	###	18.45	446,888	0	###	###	1.3
2011-Aug-11 Thu	18.56	###	###	18.4	502,474	0	###	###	1.3
2011-Aug-10 Wed	18.8	19.53	18.8	###			70.2	70.2	0.0
2011-Aug-09 Tue	18.5	###	17.44	18.75			51.3	51.3	###
2011-Aug-08 Mon	19.23	###	19.23	19.4	571,053	5,490,674	77.9	77.9	1.4
2011-Aug-05 Fri	19.84	###	18.79	###	663,126	###	79.7	79.7	0.0
2011-Aug-04 Thu	20.86	20.87	20.28	###			###	###	0.0
2011-Aug-03 Wed	###	###	20.81	###			31.3	31.3	0.0
2011-Aug-02 Tue	21.87	###	21.44	21.45			###	###	1.5
2011-Aug-01 Mon	22.4	22.43	21.52	###			11.7	11.7	0.0
2011-Jul-29 Fri	###	###	21.44	21.52	563,658	###	19.0	19.0	1.5
2011-Jul-28 Thu	###	###	21.59	22			###	###	###
2011-Jul-27 Wed	21.42	21.82	21.24	21.75	474,028	10,205,822	83.1	83.1	###
2011-Jul-26 Tue	###	###	21.29	21.59	335,126	###	16.5	16.5	1.5
2011-Jul-25 Mon	22	###	###	21.73	122,128	0	35.2	35.2	1.6
2011-Jul-22 Fri	###	###	###	22			###	###	###
2011-Jul-21 Thu	###	###	###	21.7	262,725	0	###	###	1.6
2011-Jul-20 Wed	###	22.23	###	22	507,441	###	24.3	24.3	###
2011-Jul-19 Tue	###	###	###	21.73			###	###	1.6
2011-Jul-18 Mon	###	###	21.52	21.84	649,483	###	###	###	1.6
2011-Jul-15 Fri	###	21.51	###	21.4	1,223,627	###	###	###	1.5
2011-Jul-14 Thu	###	###	###	21.22	436,947	0	35.5	35.5	1.5
2011-Jul-13 Wed	###	###	21.29	21.58	293,151	###	27.3	27.3	###
2011-Jul-12 Tue	###	21.81	21.2	###			90.0	90.0	0.0
2011-Jul-11 Mon	21.59	###	21.59	###			85.8	85.8	0.0
2011-Jul-08 Fri	###	22.2	21.75	###			59.4	59.4	0.0
2011-Jul-07 Thu	21.74	###	21.52	21.89	115,022	###	###	###	###
2011-Jul-06 Wed	21.54	###	21.54	21.79			74.4	74.4	###
2011-Jul-05 Tue	22	###	21.55	21.73			###	###	1.6
2011-Jul-04 Mon	###	###	###	###			###	###	0.0
2011-Jul-01 Fri	21.89	###	21.7	22	532,051	5,772,753	70.3	70.3	###
2011-Jun-30 Thu	21.26	21.74	21.22	###			70.8	70.8	0.0
2011-Jun-29 Wed	###	21.54	20.7	###			###	###	0.0
2011-Jun-28 Tue	###	###	20.8	###			###	###	0.0
2011-Jun-27 Mon	###	###	20.2	###	226,176	2,284,377	88.1	88.1	0.0
2011-Jun-24 Fri	20.78	20.78	20.58	###	319,373	###	###	###	0.0
2011-Jun-23 Thu	###	20.78	###	20.59	344,687	###	81.7	81.7	###
2011-Jun-22 Wed	###	###	###	20.55			###	###	1.5
2011-Jun-21 Tue	19.82	###	19.47	19.83	354,776	3,453,744	71.0	71.0	###
2011-Jun-20 Mon	19.43	###	###	19.79			###	###	###
2011-Jun-17 Fri	19.45	###	###	19.4			34.6	34.6	1.4
2011-Jun-16 Thu	19.45	19.55	###	###	543,381	5,311,549	44.9	44.9	0.0
2011-Jun-15 Wed	###	###	19.84	19.85	370,776	###	###	###	1.4
2011-Jun-14 Tue	###	###	###	###	424,948	0	###	###	0.0
2011-Jun-10 Fri	19.86	###	###	###			76.2	76.2	0.0
2011-Jun-09 Thu	###	###	###	###			21.6	21.6	0.0
2011-Jun-08 Wed	20.52	20.52	###	###	505,086	5,182,182	20.8	20.8	0.0
2011-Jun-07 Tue	20.5	20.86	20.27	20.4			###	###	1.5
2011-Jun-06 Mon	20.5	###	###	20.5			###	###	1.5
2011-Jun-03 Fri	20.8	21	###	20.79			37.5	37.5	1.5
2011-Jun-02 Thu	21	21	20.7	20.85			34.1	34.1	###
2011-Jun-01 Wed	###	###	###	###			###	###	0.0
2011-May-31 Tue	22.51	22.51	###	###			15.6	15.6	0.0
2011-May-30 Mon	22.22	22.48	###	###			77.7	77.7	0.0
2011-May-27 Fri	22	22.4	###	22.28			###	###	###
2011-May-26 Thu	###	###	21.42	###	346,181	###	###	###	0.0
2011-May-25 Wed	22.4	22.4	###	###	260,882	2,921,878	###	###	0.0
2011-May-24 Tue	###	###	22.28	22.4	262,277	###	###	###	###
2011-May-23 Mon	22.75	###	22.59	22.8	211,277	2,386,373	83.2	83.2	1.6
2011-May-20 Fri	22.75	###	22.75	###			81.0	81.0	0.0
2011-May-19 Thu	###	###	22.89	###			###	###	0.0
2011-May-18 Wed	22.75	23.22	22.51	###			76.1	76.1	0.0
2011-May-17 Tue	22.7	###	###	22.75	152,623	0	68.8	68.8	1.6
2011-May-16 Mon	22.26	###	21.83	22.84	156,879	###	91.4	91.4	###
2011-May-13 Fri	23	###	###	23			###	###	1.6
2011-May-12 Thu	23	###	###	###	1,159,428	0	76.5	76.5	0.0
2011-May-11 Wed	23.29	###	###	23.25			###	###	###
2011-May-10 Tue	###	###	###	23.24	229,241	0	81.8	81.8	###
2011-May-09 Mon	23.25	23.25	22.89	###	299,781	6,915,947	###	###	0.0
2011-May-06 Fri	###	###	###	23.27			###	###	1.7
2011-May-05 Thu	23.28	###	22.81	###			16.3	16.3	0.0
2011-May-04 Wed	23.25	23.45	###	23.29	115,981	1,359,877	78.6	78.6	###
2011-May-03 Tue	23.4	###	23.23	23.5	220,572	2,561,943	79.8	79.8	1.7
2011-May-02 Mon	23.51	23.83	23.21	23.83	201,770	###	###	###	1.7
2011-Apr-29 Fri	23.56	23.75	23.21	23.51	184,180	4,324,546	49.4	49.4	###
2011-Apr-28 Thu	###	23.83	###	23.73			###	###	###
2011-Apr-27 Wed	23.4	23.4	###	23.2			42.2	42.2	1.7
2011-Apr-21 Thu	###	23.74	23.2	23.44			###	###	1.7
2011-Apr-20 Wed	22.8	###	###	###	216,775	0	78.2	78.2	0.0
2011-Apr-19 Tue	22.51	22.74	22.41	22.7			###	###	###
2011-Apr-18 Mon	22.57	###	22.55	22.79	140,389	1,582,885	83.0	83.0	1.6
2011-Apr-15 Fri	22.72	22.76	###	22.72			###	###	1.6
2011-Apr-14 Thu	22.56	###	###	###			84.5	84.5	0.0
2011-Apr-13 Wed	22.78	22.84	###	22.53	237,573	2,713,083	20.2	20.2	###
2011-Apr-12 Tue	22.8	23	###	22.79	173,649	###	###	###	1.6
2011-Apr-11 Mon	###	###	###	22.73	389,952	0	###	###	###
2011-Apr-08 Fri	###	###	22.71	23	302,949	3,439,985	26.2	26.2	1.6
2011-Apr-07 Thu	22.7	###	###	###	180,440	0	80.6	80.6	0.0
2011-Apr-06 Wed	22.4	22.89	###	22.7	134,948	1,544,479	###	###	###
2011-Apr-05 Tue	22.56	22.72	22.28	###	100,770	2,267,325	69.1	69.1	0.0
2011-Apr-04 Mon	22.75	22.81	22.52	###			30.0	30.0	0.0
2011-Apr-01 Fri	22.52	23	22.46	22.79	248,872	###	74.4	74.4	1.6
2011-Mar-31 Thu	###	###	22.23	22.28	378,423	4,206,171	17.7	17.7	###
2011-Mar-30 Wed	22.29	22.78	22.24	###	318,682	###	79.2	79.2	0.0
2011-Mar-29 Tue	21.88	###	21.71	###	242,455	2,631,849	###	###	0.0
2011-Mar-28 Mon	21.52	21.81	21.5	21.74			###	###	1.6
2011-Mar-25 Fri	21.24	###	###	21.52			73.5	73.5	1.5
2011-Mar-24 Thu	21.4	21.4	###	###	128,252	###	###	###	0.0
2011-Mar-23 Wed	###	###	20.7	###	275,784	###	70.7	70.7	0.0
2011-Mar-22 Tue	###	###	20.77	###	272,157	2,826,350	###	###	0.0
2011-Mar-21 Mon	###	20.75	###	###			65.0	65.0	0.0
2011-Mar-18 Fri	###	###	20.23	###			###	###	0.0
2011-Mar-17 Thu	###	###	20.5	###	582,529	5,970,922	18.7	18.7	0.0
2011-Mar-16 Wed	20.5	###	20.23	###			###	###	0.0
2011-Mar-15 Tue	21.8	21.81	20.8	21			###	###	1.5
2011-Mar-14 Mon	21.54	22	21.25	22	354,150	###	90.8	90.8	###
2011-Mar-11 Fri	###	###	21.57	22	455,356	###	79.7	79.7	###
2011-Mar-10 Thu	###	###	21.59	21.82	428,673	4,627,525	50.4	50.4	1.6
2011-Mar-09 Wed	21.8	###	21.72	###			###	###	0.0
2011-Mar-08 Tue	21.8	###	###	21.89			###	###	###
2011-Mar-07 Mon	22.4	22.54	###	###	185,342	###	###	###	0.0
2011-Mar-04 Fri	###	22.85	22.58	22.79			###	###	1.6
2011-Mar-03 Thu	###	22.42	###	22.27	279,072	###	31.9	31.9	###
2011-Mar-02 Wed	22.43	22.53	22.25	22.45			###	###	###
2011-Mar-01 Tue	###	22.73	###	22.59	505,724	5,747,553	###	###	###
2011-Feb-28 Mon	22.4	22.4	###	###			###	###	0.0
2011-Feb-25 Fri	22.8	23	22.42	22.44	336,948	7,652,089	18.0	18.0	1.6
2011-Feb-24 Thu	22.75	###	22.75	###	213,622	2,429,950	77.5	77.5	0.0
2011-Feb-23 Wed	23.28	###	22.89	23.22	209,754	###	###	###	1.7
2011-Feb-22 Tue	###	###	###	23.46	360,480	0	47.1	47.1	1.7
2011-Feb-21 Mon	23.25	###	###	###	504,354	0	###	###	0.0
2011-Feb-18 Fri	###	23.5	###	23.42	263,658	3,097,981	80.6	80.6	1.7
2011-Feb-17 Thu	23	###	###	###	212,548	0	###	###	0.0
2011-Feb-16 Wed	22.85	###	22.83	###	162,749	1,857,779	79.0	79.0	0.0
2011-Feb-15 Tue	###	23.27	###	23			32.4	32.4	1.6
2011-Feb-14 Mon	###	23.26	22.89	23.21			78.8	78.8	1.7
2011-Feb-11 Fri	###	###	22.83	22.87	236,771	2,702,740	###	###	###
2011-Feb-10 Thu	23.4	###	###	###			###	###	0.0
2011-Feb-09 Wed	23.2	###	23.2	23.4			77.4	77.4	###
2011-Feb-08 Tue	23.4	23.4	###	###			###	###	0.0
2011-Feb-07 Mon	###	###	###	23.41	207,427	0	###	###	1.7
2011-Feb-04 Fri	###	###	23.71	###			###	###	0.0
2011-Feb-03 Thu	###	24.29	23.86	###	181,556	###	25.3	25.3	0.0
2011-Feb-02 Wed	###	###	###	24.28	197,284	0	20.9	20.9	1.7
2011-Feb-01 Tue	###	###	23.21	###			###	###	0.0
2011-Jan-31 Mon	23.5	23.59	23.25	23.45			35.6	35.6	1.7
2011-Jan-28 Fri	24.25	###	###	23.87			###	###	###
2011-Jan-27 Thu	###	24.4	24	24.28	294,885	###	###	###	1.7
2011-Jan-25 Tue	24.5	###	24.23	###	296,622	3,593,575	29.9	29.9	0.0
2011-Jan-24 Mon	24.7	24.85	24.25	24.53	171,828	4,218,377	34.4	34.4	1.8
2011-Jan-21 Fri	###	###	24	24.55	256,488	3,077,856	###	###	###
2011-Jan-20 Thu	###	###	24.5	24.7	219,721	2,691,582	32.0	32.0	1.8
2011-Jan-19 Wed	###	24.87	24.45	24.78	146,943	###	68.8	68.8	1.8
2011-Jan-18 Tue	24.41	###	24.25	###	123,756	1,500,541	74.1	74.1	0.0
2011-Jan-17 Mon	24.78	24.85	###	###	267,387	3,322,283	###	###	0.0
2011-Jan-14 Fri	24.49	24.78	24.49	24.71			###	###	###
2011-Jan-13 Thu	###	24.75	24.47	24.56			###	###	1.8
2011-Jan-12 Wed	24.55	24.7	###	24.53			30.3	30.3	1.8
2011-Jan-11 Tue	###	###	24.25	24.58	159,922	1,939,054	###	###	1.8
2011-Jan-10 Mon	24.52	###	###	24.59			69.7	69.7	###
2011-Jan-07 Fri	24.77	24.85	24.26	24.56	149,180	###	###	###	1.8
2011-Jan-06 Thu	24.43	24.75	24.23	24.72			81.0	81.0	1.8
2011-Jan-05 Wed	24.84	24.85	24.45	24.52			###	###	###
2011-Jan-04 Tue	24.8	###	24.75	24.84			66.2	66.2	1.8
2010-Dec-31 Fri	###	###	24.78	24.78			###	###	1.8
2010-Dec-30 Thu	###	###	###	###			###	###	0.0
2010-Dec-29 Wed	###	25	24.76	###	130,075	###	###	###	0.0
2010-Dec-24 Fri	###	###	###	24.71			###	###	###
2010-Dec-23 Thu	24.8	###	24.8	###	131,848	###	###	###	0.0
2010-Dec-22 Wed	24.55	24.89	24.55	24.82			###	###	1.8
2010-Dec-21 Tue	24.4	24.83	###	24.8	250,123	3,105,277	82.0	82.0	###
2010-Dec-20 Mon	23.89	24.46	23.89	24.44			###	###	1.7
2010-Dec-17 Fri	###	###	###	###	918,680	0	###	###	0.0
2010-Dec-16 Thu	###	###	###	23.83	355,172	0	28.0	28.0	1.7
2010-Dec-15 Wed	23.51	###	23.5	###			###	###	0.0
2010-Dec-14 Tue	###	###	23.5	###			###	###	0.0
2010-Dec-13 Mon	###	24.25	23.56	###	202,570	###	79.2	79.2	0.0
2010-Dec-10 Fri	###	###	23.56	###	295,343	3,479,140	###	###	0.0
2010-Dec-09 Thu	###	24.27	###	24.22	330,851	4,014,876	###	###	1.7
2010-Dec-08 Wed	###	24.26	23.54	23.79			###	###	###
2010-Dec-07 Tue	###	###	23.5	###	399,726	4,696,780	###	###	0.0
2010-Dec-06 Mon	###	23.8	###	23.58			33.5	33.5	1.7
2010-Dec-03 Fri	###	23.42	22.75	23.42	302,350	6,979,749	###	###	1.7
2010-Dec-02 Thu	23.21	###	22.58	###			22.7	22.7	0.0
2010-Dec-01 Wed	22.25	###	22.23	###	263,158	###	88.5	88.5	0.0
2010-Nov-30 Tue	22.21	###	22.21	22.76	697,558	7,746,381	87.6	87.6	1.6
2010-Nov-29 Mon	22.8	22.87	21.57	###	476,347	###	###	###	0.0
2010-Nov-26 Fri	23.59	###	###	###	157,828	0	13.4	13.4	0.0
2010-Nov-25 Thu	23	23.79	23	###			###	###	0.0
2010-Nov-24 Wed	23.21	###	###	23.44	229,378	0	70.0	70.0	1.7
2010-Nov-23 Tue	24	###	###	###			23.6	23.6	0.0
2010-Nov-22 Mon	###	###	###	24.26			77.3	77.3	1.7
2010-Nov-19 Fri	###	###	23.78	###	260,282	3,094,752	80.6	80.6	0.0
2010-Nov-18 Thu	###	###	###	23.79			###	###	###
2010-Nov-17 Wed	###	24.44	###	24.21	354,220	###	###	###	###
2010-Nov-16 Tue	24.26	###	24.25	24.88			88.9	88.9	1.8
2010-Nov-15 Mon	###	24.22	23.5	###	220,522	5,261,654	###	###	0.0
2010-Nov-12 Fri	24	24	23.5	###			26.6	26.6	0.0
2010-Nov-11 Thu	24.45	24.47	###	###	138,187	###	###	###	0.0
2010-Nov-10 Wed	24.74	24.74	###	###			###	###	0.0
2010-Nov-09 Tue	###	24.89	24.22	24.78	477,854	###	74.7	74.7	1.8
2010-Nov-08 Mon	24	###	24	###	246,672	###	###	###	0.0
2010-Nov-05 Fri	23.86	###	23.84	###			###	###	0.0
2010-Nov-04 Thu	###	23.8	23.48	23.7			###	###	1.7
2010-Nov-03 Wed	23.41	23.58	23.2	23.58			73.7	73.7	1.7
2010-Nov-02 Tue	###	23.5	23.27	23.4			70.1	70.1	###
2010-Nov-01 Mon	###	###	###	###	194,656	0	###	###	0.0
2010-Oct-29 Fri	22.78	22.87	22.28	22.82			###	###	###
2010-Oct-28 Thu	###	###	###	22.78	132,958	0	26.5	26.5	1.6
2010-Oct-27 Wed	###	###	###	22.86	211,054	0	###	###	1.6
2010-Oct-26 Tue	23.29	23.4	23	23			###	###	1.6
2010-Oct-25 Mon	23	###	22.83	23.29	129,526	###	###	###	###
2010-Oct-22 Fri	###	23.27	###	22.89			###	###	###
2010-Oct-21 Thu	###	23.4	###	###			###	###	0.0
2010-Oct-20 Wed	###	###	###	###	197,353	0	82.9	82.9	0.0
2010-Oct-19 Tue	###	22.87	###	###	334,379	3,823,623	###	###	0.0
2010-Oct-18 Mon	###	###	###	22.25	191,784	0	###	###	###
2010-Oct-15 Fri	23	###	22.75	###			###	###	0.0
2010-Oct-14 Thu	23.27	23.45	###	###			###	###	0.0
2010-Oct-13 Wed	23.42	23.58	###	###			21.7	21.7	0.0
2010-Oct-12 Tue	23.49	23.59	###	###	220,842	###	###	###	0.0
2010-Oct-11 Mon	23.5	23.73	23.42	23.49			34.9	34.9	1.7
2010-Oct-08 Fri	###	23.48	###	23.46			###	###	1.7
2010-Oct-07 Thu	###	###	22.84	23.43			###	###	###
2010-Oct-06 Wed	23	###	###	###	182,989	0	###	###	0.0
2010-Oct-05 Tue	22.41	22.89	22.26	22.78	169,252	###	###	###	1.6
2010-Oct-04 Mon	22.7	23	22.47	22.83	72,875	###	###	###	###
2010-Oct-01 Fri	###	###	22.55	22.7	291,327	###	74.5	74.5	###
2010-Sep-30 Thu	23	###	22.28	22.49			###	###	###
2010-Sep-29 Wed	22.89	###	22.87	###	1,165,185	###	77.2	77.2	0.0
2010-Sep-28 Tue	22.73	###	###	###			28.7	28.7	0.0
2010-Sep-27 Mon	22.74	###	###	22.72	295,954	0	###	###	1.6
2010-Sep-24 Fri	22.47	22.58	22.26	22.49	252,381	5,658,382	###	###	###
2010-Sep-23 Thu	22.89	###	###	22.74			26.9	26.9	1.6
2010-Sep-22 Wed	###	###	22.72	###			###	###	0.0
2010-Sep-21 Tue	###	###	###	22.8	224,350	0	###	###	1.6
2010-Sep-20 Mon	23.27	23.27	23	###	187,523	4,338,344	26.4	26.4	0.0
2010-Sep-17 Fri	###	###	22.73	###			73.4	73.4	0.0
2010-Sep-16 Thu	###	23.22	###	###	337,857	###	###	###	0.0
2010-Sep-15 Wed	###	###	22.85	###	324,280	###	71.9	71.9	0.0
2010-Sep-14 Tue	###	###	22.55	22.82	214,283	2,416,040	###	###	###
2010-Sep-13 Mon	###	22.58	###	###	407,540	4,601,126	71.8	71.8	0.0
2010-Sep-10 Fri	###	###	21.83	###	150,344	###	###	###	0.0
2010-Sep-09 Thu	22.46	22.75	22.23	22.27			###	###	###
2010-Sep-08 Wed	22.59	22.59	###	###			16.5	16.5	0.0
2010-Sep-07 Tue	###	###	###	22.58			###	###	1.6
2010-Sep-06 Mon	21.42	###	21.42	###	366,156	###	###	###	0.0
2010-Sep-03 Fri	20.85	21.23	20.8	21.21	383,050	###	78.1	78.1	###
2010-Sep-02 Thu	20.45	20.85	20.44	20.83	235,826	4,868,627	83.1	83.1	1.5
2010-Sep-01 Wed	19.8	###	###	###	253,175	0	###	###	0.0
2010-Aug-31 Tue	###	###	###	###			71.5	71.5	0.0
2010-Aug-30 Mon	###	19.8	19.26	19.75			84.6	84.6	###
2010-Aug-27 Fri	###	###	###	###	129,753	0	###	###	0.0
2010-Aug-26 Thu	18.76	19.28	18.55	###	343,688	6,500,858	###	###	0.0
2010-Aug-25 Wed	###	###	18.73	18.79	322,072	###	###	###	1.3
2010-Aug-24 Tue	18.7	19.29	18.7	###	258,444	4,909,143	###	###	0.0
2010-Aug-23 Mon	18.2	18.45	18.2	18.45	191,171	###	84.5	84.5	1.3
2010-Aug-20 Fri	###	18.54	18.2	###			34.4	34.4	0.0
2010-Aug-19 Thu	###	###	18.52	###			17.6	17.6	0.0
2010-Aug-18 Wed	###	19.48	18.79	###			32.6	32.6	0.0
2010-Aug-17 Tue	18.26	###	###	18.88			###	###	1.3
2010-Aug-16 Mon	18.2	18.42	###	###			73.2	73.2	0.0
2010-Aug-13 Fri	###	18.44	17.76	###	310,388	5,618,022	###	###	0.0
2010-Aug-12 Thu	###	###	###	###	280,420	0	29.8	29.8	0.0
2010-Aug-11 Wed	###	###	18.45	18.45	265,457	2,448,840	###	###	1.3
2010-Aug-10 Tue	19.2	###	###	###	219,622	0	###	###	0.0
2010-Aug-09 Mon	19.2	19.42	###	19.42	149,841	1,454,956	###	###	1.4
2010-Aug-06 Fri	###	19.51	19.25	19.4	168,787	###	70.5	70.5	1.4
2010-Aug-05 Thu	19.2	19.71	###	19.42			74.4	74.4	1.4
2010-Aug-04 Wed	###	###	18.87	###			24.4	24.4	0.0
2010-Aug-03 Tue	###	###	18.89	###	301,846	###	###	###	0.0
2010-Aug-02 Mon	18.7	18.86	18.59	18.8			###	###	1.3
2010-Jul-30 Fri	###	18.73	###	18.56			79.8	79.8	1.3
2010-Jul-29 Thu	18.51	18.59	###	18.44			27.3	27.3	1.3
2010-Jul-28 Wed	###	18.77	18.41	18.72			###	###	1.3
2010-Jul-27 Tue	###	###	18.54	18.7	288,975	###	75.5	75.5	1.3
2010-Jul-26 Mon	18.4	18.83	18.26	###			28.3	28.3	0.0
2010-Jul-23 Fri	###	###	###	###	323,870	0	71.0	71.0	0.0
2010-Jul-22 Thu	17.57	###	17.57	17.78			80.0	80.0	1.3
2010-Jul-21 Wed	###	###	###	17.79			26.8	26.8	###
2010-Jul-20 Tue	17.5	###	17.24	###			84.6	84.6	0.0
2010-Jul-19 Mon	17.5	17.58	17.21	17.48	171,276	2,979,346	###	###	1.2
2010-Jul-16 Fri	17.78	17.89	###	17.88			###	###	1.3
2010-Jul-15 Thu	17.7	17.75	17.42	###			###	###	0.0
2010-Jul-14 Wed	17.5	17.73	###	17.59			###	###	###
2010-Jul-13 Tue	17.28	17.41	###	17.29	114,978	1,000,883	75.9	75.9	###
2010-Jul-12 Mon	###	###	16.88	###			###	###	0.0
2010-Jul-09 Fri	###	###	16.81	###			###	###	0.0
2010-Jul-08 Thu	16.82	###	###	###			78.7	78.7	0.0
2010-Jul-07 Wed	16.45	16.82	16.21	16.41	251,444	###	38.4	38.4	1.2
2010-Jul-06 Tue	###	###	###	16.56	234,023	0	83.9	83.9	1.2
2010-Jul-05 Mon	16.55	###	###	###			###	###	0.0
2010-Jul-02 Fri	15.86	16.55	15.86	16.41			###	###	1.2
2010-Jul-01 Thu	16.26	###	15.77	###	213,674	###	17.0	17.0	0.0
2010-Jun-30 Wed	###	16.85	###	###	231,659	1,951,727	76.8	76.8	0.0
2010-Jun-29 Tue	16.79	###	16.56	16.75	461,473	###	###	###	###
2010-Jun-28 Mon	16.83	16.83	###	16.82			###	###	###
2010-Jun-25 Fri	###	###	16.58	16.8			32.0	32.0	1.2
2010-Jun-24 Thu	###	###	###	###			79.4	79.4	0.0
2010-Jun-23 Wed	17.2	17.44	16.87	###			28.5	28.5	0.0
2010-Jun-22 Tue	17.7	17.75	17.4	17.5	201,074	3,533,875	32.1	32.1	1.3
2010-Jun-21 Mon	###	###	17.8	###	206,546	1,838,259	26.2	26.2	0.0
2010-Jun-18 Fri	###	###	17.45	17.57			14.3	14.3	1.3
2010-Jun-17 Thu	###	###	17.7	17.71			24.6	24.6	###
2010-Jun-16 Wed	###	18.23	17.83	###			###	###	0.0
2010-Jun-15 Tue	17.44	17.84	17.43	17.77			###	###	###
2010-Jun-11 Fri	17.77	17.83	17.27	17.44	419,829	###	19.4	19.4	1.2
2010-Jun-10 Thu	###	###	###	17.44			###	###	1.2
2010-Jun-09 Wed	###	17.58	###	17.29	438,958	3,858,440	###	###	###
2010-Jun-08 Tue	16.8	17.21	16.8	###			79.4	79.4	0.0
2010-Jun-07 Mon	###	###	###	###			###	###	0.0
2010-Jun-04 Fri	###	###	17.56	17.85	353,774	###	80.4	80.4	1.3
2010-Jun-03 Thu	17.7	###	17.5	###	319,047	###	###	###	0.0
2010-Jun-02 Wed	###	###	###	17.25	527,946	0	38.3	38.3	1.2
2010-Jun-01 Tue	16.75	###	16.5	###	594,185	4,902,026	###	###	0.0
2010-May-31 Mon	16.4	###	16.22	16.72	734,670	5,958,173	###	###	1.2
2010-May-28 Fri	16.7	16.71	15.88	16.4	559,920	###	18.1	18.1	###
2010-May-27 Thu	16.27	16.43	15.79	###			64.3	64.3	0.0
2010-May-26 Wed	###	17.51	###	###			###	###	0.0
2010-May-25 Tue	16.2	17.4	###	16.8	1,584,553	###	94.1	94.1	1.2
2010-May-24 Mon	16.2	16.56	15.87	###	441,526	7,159,344	###	###	0.0
2010-May-21 Fri	15.5	16.53	###	16.27			81.9	81.9	1.2
2010-May-20 Thu	###	###	###	###	1,229,528	0	###	###	0.0
2010-May-19 Wed	17.51	17.55	###	17.27			38.7	38.7	###
2010-May-18 Tue	17.79	###	###	###			41.5	41.5	0.0
2010-May-17 Mon	18.49	18.59	###	17.73	602,128	5,596,779	###	###	###
2010-May-14 Fri	18.55	###	18.52	###			###	###	0.0
2010-May-13 Thu	###	###	18.44	18.8	511,322	4,714,388	22.9	22.9	1.3
2010-May-12 Wed	18.42	###	18.42	18.87			###	###	1.3
2010-May-11 Tue	18.8	19.2	18.2	18.21	334,825	6,261,227	28.0	28.0	###
2010-May-10 Mon	###	18.8	###	18.55	491,723	###	###	###	1.3
2010-May-07 Fri	###	###	17.88	18.47			55.6	55.6	###
2010-May-06 Thu	###	19.5	###	19.25			78.7	78.7	1.4
2010-May-05 Wed	19.25	###	###	19.23	336,425	0	36.2	36.2	###
2010-May-04 Tue	###	19.78	###	###			###	###	0.0
2010-May-03 Mon	19.72	19.78	###	###	333,659	3,299,887	37.4	37.4	0.0
2010-Apr-30 Fri	19.8	###	19.55	19.85			###	###	1.4
2010-Apr-29 Thu	19.74	###	19.74	20			86.7	86.7	1.4
2010-Apr-28 Wed	###	19.79	18.82	19.59			###	###	###
2010-Apr-27 Tue	###	###	19.81	19.87			37.2	37.2	###
2010-Apr-23 Fri	###	###	19.8	###			###	###	0.0
2010-Apr-22 Thu	###	20.41	###	###			32.1	32.1	0.0
2010-Apr-21 Wed	###	20.49	###	20.41	298,051	###	77.7	77.7	1.5
2010-Apr-20 Tue	###	###	19.42	###			11.7	11.7	0.0
2010-Apr-19 Mon	20.81	20.89	###	20.8	369,050	3,854,727	###	###	1.5
2010-Apr-16 Fri	###	21.43	20.83	21.4	313,624	6,626,875	83.1	83.1	1.5
2010-Apr-15 Thu	20.76	###	###	###			80.5	80.5	0.0
2010-Apr-14 Wed	20.54	###	20.42	###			###	###	0.0
2010-Apr-13 Tue	###	20.55	###	20.41	343,946	3,534,045	79.0	79.0	1.5
2010-Apr-12 Mon	20.7	20.75	###	20.4			22.8	22.8	1.5
2010-Apr-09 Fri	###	###	20.52	20.59	176,157	1,807,370	###	###	###
2010-Apr-08 Thu	###	###	20.75	###	189,370	###	###	###	0.0
2010-Apr-07 Wed	20.7	###	###	###	422,186	0	###	###	0.0
2010-Apr-06 Tue	20.83	20.87	20.5	###			###	###	0.0
2010-Apr-01 Thu	20.77	###	20.52	20.57	352,721	###	###	###	###
2010-Mar-31 Wed	###	###	20.76	###	376,343	3,906,440	###	###	0.0
2010-Mar-30 Tue	21.23	21.23	20.79	###	207,981	4,369,680	29.2	29.2	0.0
2010-Mar-29 Mon	20.8	###	20.76	###	533,254	5,535,176	###	###	0.0
2010-Mar-26 Fri	20.73	20.79	20.42	20.75	209,440	###	###	###	1.5
2010-Mar-25 Thu	21	###	###	20.86			###	###	1.5
2010-Mar-24 Wed	20.75	###	20.49	###			###	###	0.0
2010-Mar-23 Tue	20.43	20.87	###	20.85	355,427	3,708,880	84.9	84.9	###
2010-Mar-22 Mon	###	###	###	###			17.1	17.1	0.0
2010-Mar-19 Fri	20.43	###	###	###			82.7	82.7	0.0
2010-Mar-18 Thu	###	20.43	###	###			81.8	81.8	0.0
2010-Mar-17 Wed	###	###	###	###	561,140	0	###	###	0.0
2010-Mar-16 Tue	###	###	19.84	###	381,523	###	###	###	0.0
2010-Mar-15 Mon	19.81	###	19.74	20			82.0	82.0	1.4
2010-Mar-12 Fri	20.2	20.2	19.72	19.81			15.6	15.6	###
2010-Mar-11 Thu	###	20.23	19.84	20.23			75.3	75.3	1.4
2010-Mar-10 Wed	###	###	19.59	###			80.1	80.1	0.0
2010-Mar-09 Tue	###	###	###	###	249,729	0	###	###	0.0
2010-Mar-08 Mon	###	###	19.54	###			30.5	30.5	0.0
2010-Mar-05 Fri	###	###	19.47	19.74	383,887	###	###	###	1.4
2010-Mar-04 Thu	19.59	19.73	###	19.73	555,272	5,477,758	###	###	###
2010-Mar-03 Wed	###	19.55	###	19.5			71.8	71.8	1.4
2010-Mar-02 Tue	19.45	19.5	19.22	###	240,650	4,658,984	###	###	0.0
2010-Mar-01 Mon	18.44	###	18.44	###	563,741	###	###	###	0.0
2010-Feb-26 Fri	18.75	19.2	18.41	18.87			###	###	1.3
2010-Feb-25 Thu	###	19.45	18.23	18.55	317,076	###	26.7	26.7	1.3
2010-Feb-24 Wed	###	###	18.72	###	167,781	###	72.0	72.0	0.0
2010-Feb-23 Tue	###	19.28	###	###	251,555	###	70.6	70.6	0.0
2010-Feb-22 Mon	19.48	19.76	###	###			29.6	29.6	0.0
2010-Feb-19 Fri	19.2	###	###	###			39.6	39.6	0.0
2010-Feb-18 Thu	19.49	19.54	18.85	###			###	###	0.0
2010-Feb-17 Wed	###	19.46	###	###			###	###	0.0
2010-Feb-16 Tue	18.8	19.2	18.8	###	153,176	2,910,344	82.0	82.0	0.0
2010-Feb-15 Mon	18.86	18.86	18.45	18.56	136,640	###	###	###	1.3
2010-Feb-12 Fri	###	19.2	###	18.86			###	###	1.3
2010-Feb-11 Thu	###	###	###	18.8	309,977	0	88.0	88.0	1.3
2010-Feb-10 Wed	18.49	###	###	###			23.5	23.5	0.0
2010-Feb-09 Tue	###	18.84	###	18.49			###	###	###
2010-Feb-08 Mon	###	18.45	###	###			###	###	0.0
2010-Feb-05 Fri	18.44	###	###	###	379,887	0	35.2	35.2	0.0
2010-Feb-04 Thu	19.5	19.73	###	###	237,720	###	20.4	20.4	0.0
2010-Feb-03 Wed	19.8	###	###	19.8	241,580	0	71.3	71.3	1.4
2010-Feb-02 Tue	###	20	19.5	19.8			66.5	66.5	1.4
2010-Feb-01 Mon	###	###	###	19.49	249,247	0	50.5	50.5	1.4
2010-Jan-29 Fri	19.55	###	19.46	19.87	568,946	5,535,844	###	###	###
2010-Jan-28 Thu	19.22	###	###	###			84.4	84.4	0.0
2010-Jan-27 Wed	###	19.53	18.8	###			###	###	0.0
2010-Jan-25 Mon	###	###	18.7	###	194,328	###	###	###	0.0
2010-Jan-22 Fri	19.41	19.7	###	###	361,251	3,558,322	###	###	0.0
2010-Jan-21 Thu	###	###	19.57	19.76			38.1	38.1	###
2010-Jan-20 Wed	###	###	19.27	###	787,744	###	92.9	92.9	0.0
2010-Jan-19 Tue	17.8	19.51	###	###	568,320	###	97.2	97.2	0.0
2010-Jan-18 Mon	###	17.83	17.48	17.7	164,140	###	71.8	71.8	1.3
2010-Jan-15 Fri	17.82	###	17.43	17.73	83,173	724,852	###	###	###
2010-Jan-14 Thu	17.81	###	17.72	###	138,727	1,229,121	###	###	0.0
2010-Jan-13 Wed	###	###	17.29	17.81			88.3	88.3	1.3
2010-Jan-12 Tue	###	###	17.53	17.56			###	###	1.3
2010-Jan-11 Mon	###	###	###	###	95,058	0	31.7	31.7	0.0
2010-Jan-08 Fri	17.81	###	###	###	156,179	0	###	###	0.0
2010-Jan-07 Thu	###	###	17.77	17.81			30.4	30.4	1.3
2010-Jan-06 Wed	17.8	###	17.76	###			70.2	70.2	0.0
2010-Jan-05 Tue	18.25	###	17.76	17.85	102,986	###	15.7	15.7	1.3
2010-Jan-04 Mon	18.5	18.5	###	###	105,742	###	16.1	16.1	0.0
2009-Dec-31 Thu	###	###	###	18.42	127,554	0	###	###	1.3
2009-Dec-30 Wed	###	18.21	17.85	###			###	###	0.0
2009-Dec-29 Tue	17.4	17.8	###	17.78			###	###	1.3
2009-Dec-24 Thu	17.28	17.47	17.28	17.4	38,876	675,470	70.4	70.4	1.2
2009-Dec-23 Wed	17.5	17.52	17.21	###	125,050	###	###	###	0.0
2009-Dec-22 Tue	17.26	###	###	###	151,288	0	72.1	72.1	0.0
2009-Dec-21 Mon	###	###	17.25	17.26	146,289	1,261,742	23.0	23.0	1.2
2009-Dec-18 Fri	17.59	###	17.25	17.56			###	###	1.3
2009-Dec-17 Thu	17.47	###	###	###	423,843	0	77.2	77.2	0.0
2009-Dec-16 Wed	17.22	17.58	###	17.47			###	###	1.2
2009-Dec-15 Tue	###	17.5	###	17.43	258,486	2,261,752	70.5	70.5	1.2
2009-Dec-14 Mon	16.88	17.44	16.7	###	132,529	2,262,270	90.1	90.1	0.0
2009-Dec-11 Fri	17.2	17.2	16.79	###			###	###	0.0
2009-Dec-10 Thu	###	17.21	###	###			76.7	76.7	0.0
2009-Dec-09 Wed	###	###	###	17.25			80.9	80.9	1.2
2009-Dec-08 Tue	###	17.46	###	17.28			###	###	1.2
2009-Dec-07 Mon	16.75	17.46	16.7	17.4	689,677	11,779,683	92.8	92.8	1.2
2009-Dec-04 Fri	###	###	###	16.72	129,550	0	###	###	1.2
2009-Dec-03 Thu	17.45	17.47	17.29	17.4			###	###	1.2
2009-Dec-02 Wed	17.41	17.55	17.23	17.41	170,851	###	69.2	69.2	###
2009-Dec-01 Tue	17.47	17.54	16.89	17.25	133,488	###	###	###	1.2
2009-Nov-30 Mon	###	17.59	###	17.51			###	###	###
2009-Nov-27 Fri	###	17.29	16.8	16.83	172,877	2,946,688	35.3	35.3	1.2
2009-Nov-26 Thu	###	###	###	17.54	238,827	0	17.6	17.6	1.3
2009-Nov-25 Wed	###	18.25	###	17.83			26.6	26.6	###
2009-Nov-24 Tue	###	18.86	17.87	###	294,770	5,413,451	###	###	0.0
2009-Nov-23 Mon	17.85	18.42	17.8	###			###	###	0.0
2009-Nov-20 Fri	17.85	17.85	17.48	###	192,982	3,409,027	###	###	0.0
2009-Nov-19 Thu	18.45	18.58	17.72	###	291,321	5,287,476	###	###	0.0
2009-Nov-18 Wed	###	18.56	18.2	###			###	###	0.0
2009-Nov-17 Tue	###	18.29	17.83	###			81.7	81.7	0.0
2009-Nov-16 Mon	17.51	###	###	###			###	###	0.0
2009-Nov-13 Fri	###	17.56	16.88	###	259,426	###	76.8	76.8	0.0
2009-Nov-12 Thu	17.54	17.75	###	###			###	###	0.0
2009-Nov-11 Wed	###	###	16.86	17.54	466,144	###	###	###	1.3
2009-Nov-10 Tue	17.42	17.55	17.2	###	724,827	###	###	###	0.0
2009-Nov-09 Mon	###	16.72	###	###			###	###	0.0
2009-Nov-06 Fri	###	###	16.47	16.58			###	###	1.2
2009-Nov-05 Thu	16.23	16.5	16.2	###	191,189	3,125,940	###	###	0.0
2009-Nov-04 Wed	###	16.49	15.77	16.25			###	###	###
2009-Nov-03 Tue	###	16.82	###	###			###	###	0.0
2009-Nov-02 Mon	16.51	16.87	###	16.54			###	###	###
2009-Oct-30 Fri	17.22	17.47	16.75	###			22.4	22.4	0.0
2009-Oct-29 Thu	16.25	###	###	###	485,329	0	###	###	0.0
2009-Oct-28 Wed	###	16.5	###	16.4			89.7	89.7	###
2009-Oct-27 Tue	16.28	###	###	###	1,108,774	0	###	###	0.0
2009-Oct-26 Mon	15.86	16.55	15.85	16.5	308,741	###	###	###	1.2
2009-Oct-23 Fri	###	###	###	###			34.4	34.4	0.0
2009-Oct-22 Thu	15.73	###	###	###			###	###	0.0
2009-Oct-21 Wed	15.5	15.85	###	15.81	622,725	###	80.8	80.8	###
2009-Oct-20 Tue	15.29	15.88	15.22	15.7	281,827	###	###	###	###
2009-Oct-19 Mon	###	###	14.76	15.24	151,487	1,117,974	###	###	1.1
2009-Oct-16 Fri	15.42	15.43	###	15.2			26.8	26.8	1.1
2009-Oct-15 Thu	15.43	15.53	###	15.43	207,348	1,610,057	###	###	1.1
2009-Oct-14 Wed	15.29	15.49	###	15.43			###	###	1.1
2009-Oct-13 Tue	###	###	###	###	398,759	0	###	###	0.0
2009-Oct-12 Mon	###	15.2	###	###			###	###	0.0
2009-Oct-09 Fri	15.26	###	###	###			###	###	0.0
2009-Oct-08 Thu	14.88	###	###	###	241,829	0	73.2	73.2	0.0
2009-Oct-07 Wed	###	14.77	14.22	14.7			83.0	83.0	###
2009-Oct-06 Tue	14.29	###	###	###	317,988	0	30.6	30.6	0.0
2009-Oct-05 Mon	14.86	14.86	###	###			###	###	0.0
2009-Oct-02 Fri	14.89	###	14.28	14.86			39.9	39.9	###
2009-Oct-01 Thu	###	###	###	###			###	###	0.0
2009-Sep-30 Wed	###	###	14.89	###	166,158	1,237,046	33.5	33.5	0.0
2009-Sep-29 Tue	14.7	###	14.41	###			###	###	0.0
2009-Sep-28 Mon	14.4	14.48	###	14.48	212,045	###	###	###	1.0
2009-Sep-25 Fri	###	14.57	###	14.5			71.8	71.8	1.0
2009-Sep-24 Thu	14.48	14.5	14.21	14.4			###	###	1.0
2009-Sep-23 Wed	###	14.59	14.28	14.55	78,944	1,139,556	###	###	###
2009-Sep-22 Tue	###	14.45	14.25	###	164,474	###	###	###	0.0
2009-Sep-21 Mon	###	###	13.79	14.24	157,643	1,086,948	78.3	78.3	1.0
2009-Sep-18 Fri	###	###	###	###			###	###	0.0
2009-Sep-17 Thu	14.5	14.71	14.27	###			###	###	0.0
2009-Sep-16 Wed	14.2	14.74	###	14.4			###	###	1.0
2009-Sep-15 Tue	###	###	13.45	###			89.9	89.9	0.0
2009-Sep-14 Mon	###	###	13.42	###			79.3	79.3	0.0
2009-Sep-11 Fri	###	13.79	13.47	###	249,476	3,400,357	###	###	0.0
2009-Sep-10 Thu	13.4	13.89	13.4	###			###	###	0.0
2009-Sep-09 Wed	13.8	13.82	###	###	530,842	###	17.7	17.7	0.0
2009-Sep-08 Tue	14.25	14.25	13.73	13.8	397,850	5,565,921	13.8	13.8	1.0
2009-Sep-07 Mon	###	###	13.29	###	262,686	1,745,548	92.0	92.0	0.0
2009-Sep-04 Fri	13.57	13.75	###	###			19.4	19.4	0.0
2009-Sep-03 Thu	13.85	###	13.4	13.5			###	###	1.0
2009-Sep-02 Wed	###	###	13.7	###			18.1	18.1	0.0
2009-Sep-01 Tue	###	14.78	###	###	328,878	###	86.8	86.8	0.0
2009-Aug-31 Mon	###	###	###	###			###	###	0.0
2009-Aug-28 Fri	13.45	14.22	###	###			###	###	0.0
2009-Aug-27 Thu	13.2	13.82	13.2	13.46	1,153,125	###	###	###	###
2009-Aug-26 Wed	###	13.74	###	###			12.2	12.2	0.0
2009-Aug-25 Tue	13.55	###	###	13.25	488,282	0	19.9	19.9	###
2009-Aug-24 Mon	12.89	###	12.89	13.27	671,247	4,326,186	###	###	0.9
2009-Aug-21 Fri	12.75	12.81	12.51	###	294,845	###	###	###	0.0
2009-Aug-20 Thu	12.84	12.84	12.53	###			###	###	0.0
2009-Aug-19 Wed	###	###	12.51	###	568,984	###	###	###	0.0
2009-Aug-18 Tue	###	###	12.4	12.5			###	###	0.9
2009-Aug-17 Mon	12.59	###	12.56	12.85			82.7	82.7	0.9
2009-Aug-14 Fri	###	13.25	12.71	12.86			25.3	25.3	0.9
2009-Aug-13 Thu	13.52	13.59	12.59	###			###	###	0.0
2009-Aug-12 Wed	###	13.88	###	###	1,155,050	8,016,047	98.1	98.1	0.0
2009-Aug-11 Tue	###	11.8	###	11.8	2,163,177	12,762,744	99.2	99.2	0.8
2009-Aug-10 Mon	###	###	9.58	9.7			###	###	0.7
2009-Aug-07 Fri	###	###	###	9.77			79.3	79.3	0.7
2009-Aug-06 Thu	9.76	9.76	9.53	###	788,540	###	###	###	0.0
2009-Aug-05 Wed	9.78	###	9.58	9.74			###	###	0.7
2009-Aug-04 Tue	9.8	###	9.74	9.78			###	###	0.7
2009-Aug-03 Mon	9.81	9.87	9.71	9.76			29.7	29.7	0.7
2009-Jul-31 Fri	###	###	###	9.7	346,751	0	18.9	18.9	0.7
2009-Jul-30 Thu	###	###	###	9.73	342,058	0	###	###	###
2009-Jul-29 Wed	9.72	###	###	###			79.0	79.0	0.0
2009-Jul-28 Tue	9.78	9.81	9.52	9.75			###	###	###
2009-Jul-27 Mon	###	9.76	9.2	9.48			76.8	76.8	0.7
2009-Jul-24 Fri	9.2	###	###	###			###	###	0.0
2009-Jul-23 Thu	8.89	###	8.82	###	338,724	1,493,772	###	###	0.0
2009-Jul-22 Wed	###	###	###	8.78			81.7	81.7	0.6
2009-Jul-21 Tue	###	###	8.48	###			14.2	14.2	0.0
2009-Jul-20 Mon	###	###	8.85	###	123,350	545,823	###	###	0.0
2009-Jul-17 Fri	8.83	###	8.83	###	416,550	###	81.8	81.8	0.0
2009-Jul-16 Thu	8.79	9	8.73	8.83	360,156	3,192,782	###	###	###
2009-Jul-15 Wed	8.7	8.83	8.57	###	295,750	2,573,025	###	###	0.0
2009-Jul-14 Tue	###	8.74	8.59	###	227,880	1,974,580	###	###	0.0
2009-Jul-13 Mon	###	8.8	8.52	8.55	210,479	1,822,748	###	###	###
2009-Jul-10 Fri	8.74	8.8	###	8.7			###	###	###
2009-Jul-09 Thu	###	8.85	###	8.79			77.0	77.0	0.6
2009-Jul-08 Wed	8.49	###	8.45	###	238,179	###	79.6	79.6	0.0
2009-Jul-07 Tue	8.4	###	8.4	###	273,452	###	87.5	87.5	0.0
2009-Jul-06 Mon	8.43	8.54	###	8.42	120,253	513,480	40.0	40.0	###
2009-Jul-03 Fri	###	8.73	8.56	###	138,985	1,201,525	21.8	21.8	0.0
2009-Jul-02 Thu	8.7	###	8.7	8.85			81.5	81.5	0.6
2009-Jul-01 Wed	###	8.88	###	###	198,945	###	72.0	72.0	0.0
2009-Jun-30 Tue	###	###	###	###			###	###	0.0
2009-Jun-29 Mon	8.75	###	8.75	8.8	240,851	1,053,723	###	###	0.6
2009-Jun-26 Fri	###	###	###	###	228,658	0	18.4	18.4	0.0
2009-Jun-25 Thu	8.4	###	8.4	8.74			###	###	0.6
2009-Jun-24 Wed	8.42	8.48	###	8.43			69.1	69.1	0.6
2009-Jun-23 Tue	8.58	###	8.2	8.51			###	###	0.6
2009-Jun-22 Mon	8.72	###	8.7	8.8			81.3	81.3	0.6
2009-Jun-19 Fri	8.5	8.81	8.41	8.7	313,778	2,701,628	85.3	85.3	###
2009-Jun-18 Thu	8.8	8.84	###	8.45	339,345	###	###	###	###
2009-Jun-17 Wed	8.8	###	8.53	8.77	313,270	###	###	###	###
2009-Jun-16 Tue	###	###	8.84	###	338,971	1,498,251	###	###	0.0
2009-Jun-15 Mon	9.21	9.42	###	###			33.2	33.2	0.0
2009-Jun-12 Fri	###	###	###	9.27			###	###	0.7
2009-Jun-11 Thu	8.77	###	8.72	###	276,459	###	###	###	0.0
2009-Jun-10 Wed	8.81	8.89	8.59	8.78	525,784	4,595,352	31.5	31.5	0.6
2009-Jun-09 Tue	8.45	8.86	8.44	8.71			###	###	0.6
2009-Jun-05 Fri	8.52	###	8.42	8.45	268,322	###	###	###	###
2009-Jun-04 Thu	8.4	8.56	8.2	8.42	264,182	2,213,845	###	###	###
2009-Jun-03 Wed	###	8.49	###	8.48			###	###	0.6
2009-Jun-02 Tue	8	8.5	8	###			80.3	80.3	0.0
2009-Jun-01 Mon	7.25	###	7.21	7.88	474,982	###	93.0	93.0	0.6
2009-May-29 Fri	7.25	###	###	###	393,954	0	69.0	69.0	0.0
2009-May-28 Thu	7.45	7.45	###	7.22			14.2	14.2	0.5
2009-May-27 Wed	7.41	7.57	###	7.48	258,876	979,845	75.4	75.4	0.5
2009-May-26 Tue	7.49	7.5	7.25	###			###	###	0.0
2009-May-25 Mon	7.52	###	###	7.4			###	###	0.5
2009-May-22 Fri	###	7.7	7.43	7.54	390,286	###	###	###	0.5
2009-May-21 Thu	###	7.76	###	7.7	358,787	###	74.6	74.6	0.6
2009-May-20 Wed	###	###	###	7.27	305,184	0	31.6	31.6	###
2009-May-19 Tue	7.26	###	###	7.23	367,045	0	34.3	34.3	###
2009-May-18 Mon	###	###	7	###			###	###	0.0
2009-May-15 Fri	7.48	###	###	###			28.4	28.4	0.0
2009-May-14 Thu	7.5	7.55	7.4	7.46	702,287	###	###	###	0.5
2009-May-13 Wed	7.79	###	###	7.7	422,877	0	###	###	0.6
2009-May-12 Tue	###	7.8	7.58	7.7	664,727	5,111,750	74.8	74.8	0.6
2009-May-11 Mon	7.75	7.88	7.4	7.72	680,141	5,196,277	36.6	36.6	###
2009-May-08 Fri	7.24	7.8	7.24	###	798,182	6,002,328	###	###	0.0
2009-May-07 Thu	###	7.29	###	###			###	###	0.0
2009-May-06 Wed	6.85	7	###	###	275,929	965,751	###	###	0.0
2009-May-05 Tue	6.53	###	6.53	6.82			###	###	0.5
2009-May-04 Mon	###	6.45	###	6.44	307,482	991,629	###	###	0.5
2009-May-01 Fri	###	###	###	###			76.3	76.3	0.0
2009-Apr-30 Thu	5.82	###	5.81	###	390,849	###	86.0	86.0	0.0
2009-Apr-29 Wed	5.59	###	5.48	###	111,822	###	###	###	0.0
2009-Apr-28 Tue	5.42	###	5.26	5.45			71.8	71.8	###
2009-Apr-27 Mon	###	5.53	5.25	5.45	323,283	###	###	###	###
2009-Apr-24 Fri	5.5	5.54	###	###	195,457	###	25.1	25.1	0.0
2009-Apr-23 Thu	5.54	5.54	5.42	5.48			###	###	###
2009-Apr-22 Wed	###	5.71	5.4	5.49			17.9	17.9	0.4
2009-Apr-21 Tue	5.81	5.85	5.55	###	259,770	1,480,688	###	###	0.0
2009-Apr-20 Mon	###	###	5.81	###			31.1	31.1	0.0
2009-Apr-17 Fri	###	###	6	6	229,921	###	###	###	0.4
2009-Apr-16 Thu	###	6.2	###	###	235,780	###	25.0	25.0	0.0
2009-Apr-15 Wed	5.75	###	5.75	###	346,321	995,672	83.5	83.5	0.0
2009-Apr-14 Tue	###	6.24	5.76	5.8	656,557	3,939,342	###	###	0.4
2009-Apr-09 Thu	###	###	###	5.81			###	###	###
2009-Apr-08 Wed	5.45	###	###	###			90.4	90.4	0.0
2009-Apr-07 Tue	6.49	6.49	###	###			###	###	0.0
2009-Apr-06 Mon	6.44	6.59	6.44	6.47			67.3	67.3	0.5
2009-Apr-03 Fri	###	###	6.27	###	679,675	2,130,781	72.8	72.8	0.0
2009-Apr-02 Thu	5.72	###	5.72	###			###	###	0.0
2009-Apr-01 Wed	###	###	###	###	242,972	0	90.0	90.0	0.0
2009-Mar-31 Tue	5.49	5.58	5.25	###	366,556	###	###	###	0.0
2009-Mar-30 Mon	###	###	###	###			###	###	0.0
2009-Mar-27 Fri	###	6.27	###	###	841,781	2,638,983	###	###	0.0
2009-Mar-26 Thu	5.4	###	###	###	892,525	0	###	###	0.0
2009-Mar-25 Wed	###	5.45	5.2	5.26	1,157,587	6,164,150	22.6	22.6	0.4
2009-Mar-24 Tue	5.2	###	###	5.25	598,857	0	###	###	0.4
2009-Mar-23 Mon	4.75	###	###	###			###	###	0.0
2009-Mar-20 Fri	5	###	4.7	4.86	316,258	###	20.1	20.1	0.3
2009-Mar-19 Thu	5.22	5.25	###	###			16.7	16.7	0.0
2009-Mar-18 Wed	4.79	###	4.77	###	614,476	1,465,525	90.7	90.7	0.0
2009-Mar-17 Tue	###	###	4.29	4.55	575,528	###	###	###	0.3
2009-Mar-16 Mon	###	4.29	###	4.27	874,772	1,876,385	79.9	79.9	###
2009-Mar-13 Fri	3.7	###	###	4	593,686	0	###	###	0.3
2009-Mar-12 Thu	3.7	###	3.5	3.53			11.1	11.1	0.3
2009-Mar-11 Wed	3.73	3.78	3.51	###			###	###	0.0
2009-Mar-10 Tue	###	###	###	3.43	554,226	0	###	###	0.2
2009-Mar-09 Mon	###	###	3.57	###	476,174	849,970	5.3	5.3	0.0
2009-Mar-06 Fri	###	###	3.7	3.74			13.2	13.2	0.3
2009-Mar-05 Thu	###	###	3.81	3.84			12.5	12.5	0.3
2009-Mar-04 Wed	###	###	###	###			###	###	0.0
2009-Mar-03 Tue	###	###	###	###	193,952	0	###	###	0.0
2009-Mar-02 Mon	###	###	###	###			22.0	22.0	0.0
2009-Feb-27 Fri	###	4.59	###	###	497,674	###	67.4	67.4	0.0
2009-Feb-26 Thu	###	###	###	###	585,683	0	###	###	0.0
2009-Feb-25 Wed	###	###	4.49	4.5	925,756	2,078,322	###	###	###
2009-Feb-24 Tue	5.75	5.89	###	###	522,380	###	###	###	0.0
2009-Feb-23 Mon	###	###	5.8	5.89			20.8	20.8	###
2009-Feb-20 Fri	###	###	###	###	151,477	0	###	###	0.0
2009-Feb-19 Thu	###	###	6	###	281,841	845,523	67.2	67.2	0.0
2009-Feb-18 Wed	###	6.27	6	###	311,884	###	###	###	0.0
2009-Feb-17 Tue	6.4	6.4	###	6.2	202,658	###	21.8	21.8	0.4
2009-Feb-16 Mon	6.29	6.4	6.26	###			78.0	78.0	0.0
2009-Feb-13 Fri	6.2	6.44	6.2	6.26			###	###	0.4
2009-Feb-12 Thu	###	###	###	6.25			74.2	74.2	###
2009-Feb-11 Wed	###	###	###	###			###	###	0.0
2009-Feb-10 Tue	###	6.76	6.2	6.24			###	###	0.4
2009-Feb-09 Mon	6.49	6.49	6.22	6.25			###	###	###
2009-Feb-06 Fri	###	###	###	###			90.4	90.4	0.0
2009-Feb-05 Thu	###	###	###	###	212,820	0	###	###	0.0
2009-Feb-04 Wed	###	6.21	###	6			34.0	34.0	0.4
2009-Feb-03 Tue	###	6.27	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###			14.9	14.9	0.0
2009-Jan-30 Fri	###	6.4	###	###			###	###	0.0
2009-Jan-29 Thu	6.27	6.5	###	6.21			###	###	###
2009-Jan-28 Wed	###	6.46	###	6.21			###	###	###
2009-Jan-27 Tue	6.51	6.54	###	###			12.5	12.5	0.0
2009-Jan-23 Fri	6.79	6.8	6.45	6.45	344,941	###	###	###	###
2009-Jan-22 Thu	###	###	###	6.79			19.6	19.6	0.5
2009-Jan-21 Wed	###	###	6.8	6.8	383,974	###	13.6	13.6	0.5
2009-Jan-20 Tue	###	###	###	###			###	###	0.0
2009-Jan-19 Mon	###	###	7.21	###			77.4	77.4	0.0
2009-Jan-16 Fri	7.5	7.54	###	7.25			###	###	0.5
2009-Jan-15 Thu	7.59	###	7.4	7.4	516,577	###	26.9	26.9	0.5
2009-Jan-14 Wed	7.75	7.86	7.56	###	278,545	2,147,581	###	###	0.0
2009-Jan-13 Tue	###	###	###	###			###	###	0.0
2009-Jan-12 Mon	8.21	###	###	8.22	368,143	0	###	###	0.6
2009-Jan-09 Fri	8.42	8.59	###	8.28	401,349	###	21.4	21.4	###
2009-Jan-08 Thu	8.45	###	###	8.4	477,055	0	###	###	###
2009-Jan-07 Wed	###	9.27	8.52	8.56	203,588	###	###	###	###
2009-Jan-06 Tue	###	###	8.7	###	710,829	###	68.2	68.2	0.0
2009-Jan-05 Mon	###	###	###	###			13.0	13.0	0.0
2009-Jan-02 Fri	###	###	###	###			###	###	0.0
2008-Dec-31 Wed	###	###	7.59	7.8			###	###	0.6
2008-Dec-30 Tue	###	###	###	7.53	263,221	0	17.7	17.7	0.5
2008-Dec-29 Mon	7.73	7.89	7.51	7.74	145,758	###	68.2	68.2	0.6
2008-Dec-24 Wed	7.4	7.59	7.25	7.4			63.7	63.7	0.5
2008-Dec-23 Tue	###	7.75	7	7.29	558,988	###	###	###	###
2008-Dec-22 Mon	8.2	###	7.55	###			###	###	0.0
2008-Dec-19 Fri	9.5	9.53	7.8	8			###	###	###
2008-Dec-18 Thu	9	###	8.84	9.5			###	###	0.7
2008-Dec-17 Wed	9.75	###	###	9.57	243,676	0	28.9	28.9	###
2008-Dec-16 Tue	###	###	###	###			###	###	0.0
2008-Dec-15 Mon	###	9.8	9	9.76			86.4	86.4	0.7
2008-Dec-12 Fri	###	9.75	###	9.41	744,822	###	###	###	0.7
2008-Dec-11 Thu	###	9.81	8.77	###			###	###	0.0
2008-Dec-10 Wed	###	###	###	###			###	###	0.0
2008-Dec-09 Tue	###	9.54	###	9.25	760,683	3,628,457	93.5	93.5	###
2008-Dec-08 Mon	8.51	8.86	8.28	###	200,624	1,719,347	###	###	0.0
2008-Dec-05 Fri	###	###	###	###			###	###	0.0
2008-Dec-04 Thu	###	###	###	###	270,656	0	30.0	30.0	0.0
2008-Dec-03 Wed	###	###	###	8.79			94.4	94.4	0.6
2008-Dec-02 Tue	8.59	8.59	###	###	389,648	###	13.9	13.9	0.0
2008-Dec-01 Mon	8.51	8.86	8.51	###			77.7	77.7	0.0
2008-Nov-28 Fri	8.5	###	###	8.7	390,472	0	###	###	###
2008-Nov-27 Thu	8.41	###	###	8.49			73.4	73.4	###
2008-Nov-26 Wed	9	###	###	8.46	362,080	0	###	###	0.6
2008-Nov-25 Tue	###	###	8.74	###	238,541	1,042,424	###	###	0.0
2008-Nov-24 Mon	9	###	8.2	8.45	311,983	###	14.9	14.9	###
2008-Nov-21 Fri	8.58	###	8.48	8.72			###	###	0.6
2008-Nov-20 Thu	8.5	###	8.21	8.53			78.5	78.5	###
2008-Nov-19 Wed	9.26	9.27	###	8.5			###	###	0.6
2008-Nov-18 Tue	###	###	###	###			15.1	15.1	0.0
2008-Nov-17 Mon	###	###	9.27	9.7			22.4	22.4	0.7
2008-Nov-14 Fri	10.7	10.74	###	###			###	###	0.0
2008-Nov-13 Thu	10.73	10.89	###	###	368,527	2,006,629	###	###	0.0
2008-Nov-12 Wed	10.89	###	###	10.84	352,648	0	###	###	0.8
2008-Nov-11 Tue	11.78	11.78	10.81	###			26.7	26.7	0.0
2008-Nov-10 Mon	12.25	12.46	11.86	###			###	###	0.0
2008-Nov-07 Fri	###	###	11.81	###			###	###	0.0
2008-Nov-06 Thu	12.26	###	11.82	###			###	###	0.0
2008-Nov-05 Wed	###	###	###	12.21			70.2	70.2	0.9
2008-Nov-04 Tue	12.8	12.8	11.8	###			7.6	7.6	0.0
2008-Nov-03 Mon	###	14.2	###	###			6.3	6.3	0.0
2008-Oct-31 Fri	###	###	###	###	178,382	0	###	###	0.0
2008-Oct-30 Thu	###	###	###	###	262,827	0	68.7	68.7	0.0
2008-Oct-29 Wed	12.71	###	12.21	12.5	320,686	1,957,788	39.6	39.6	0.9
2008-Oct-28 Tue	12.74	###	###	###	226,259	0	32.4	32.4	0.0
2008-Oct-27 Mon	###	13.27	12.21	###			###	###	0.0
2008-Oct-24 Fri	14.44	14.55	###	###			###	###	0.0
2008-Oct-23 Thu	###	###	###	###			21.9	21.9	0.0
2008-Oct-22 Wed	###	###	###	###			###	###	0.0
2008-Oct-21 Tue	###	###	16.5	16.7	207,253	###	20.3	20.3	1.2
2008-Oct-20 Mon	17.28	17.51	###	###	242,184	2,120,320	###	###	0.0
2008-Oct-17 Fri	###	17.5	16.52	17.4			86.2	86.2	1.2
2008-Oct-16 Thu	16.7	16.77	###	16.77			###	###	1.2
2008-Oct-15 Wed	###	###	###	###			###	###	0.0
2008-Oct-14 Tue	###	17.8	15.58	16.5	2,120,247	35,386,922	###	###	1.2
2008-Oct-13 Mon	17.43	17.8	16.42	###			16.6	16.6	0.0
2008-Oct-10 Fri	16.55	###	###	###			###	###	0.0
2008-Oct-09 Thu	###	17.85	###	17.85	300,281	###	81.8	81.8	1.3
2008-Oct-08 Wed	17.5	18.8	###	17.78	184,158	1,731,085	###	###	1.3
2008-Oct-07 Tue	17.5	###	17.5	###			###	###	0.0
2008-Oct-06 Mon	###	###	###	###			89.1	89.1	0.0
2008-Oct-03 Fri	###	###	###	18.5			79.0	79.0	###
2008-Oct-02 Thu	19.8	19.83	18.8	18.8	86,953	###	14.0	14.0	1.3
2008-Oct-01 Wed	###	###	###	###			29.1	29.1	0.0
2008-Sep-30 Tue	###	###	###	###	214,442	0	###	###	0.0
2008-Sep-29 Mon	###	19.5	18.73	###			88.3	88.3	0.0
2008-Sep-26 Fri	###	19.88	###	###			###	###	0.0
2008-Sep-25 Thu	18.76	###	18.76	19.82	174,683	1,638,526	###	###	1.4
2008-Sep-24 Wed	###	19.58	###	19.45			###	###	###
2008-Sep-23 Tue	###	18.78	###	18.5	165,147	###	84.4	84.4	###
2008-Sep-22 Mon	19.89	20	18.7	###			19.3	19.3	0.0
2008-Sep-19 Fri	18.49	###	###	18.79			66.3	66.3	1.3
2008-Sep-18 Thu	###	18.53	17.58	18.48	518,384	9,359,423	75.8	75.8	###
2008-Sep-17 Wed	###	19.29	###	###	1,006,381	9,706,544	###	###	0.0
2008-Sep-16 Tue	###	18.4	###	18.28	190,972	1,756,942	###	###	1.3
2008-Sep-15 Mon	18.46	19.2	18.24	###			90.6	90.6	0.0
2008-Sep-12 Fri	18.79	19.28	###	18.82			###	###	1.3
2008-Sep-11 Thu	19.5	19.8	###	###	270,227	2,675,247	35.8	35.8	0.0
2008-Sep-10 Wed	19.52	###	19.52	###	194,089	###	###	###	0.0
2008-Sep-09 Tue	###	###	###	###	279,475	0	###	###	0.0
2008-Sep-08 Mon	19.55	###	###	###			75.7	75.7	0.0
2008-Sep-05 Fri	###	19.46	###	###	365,683	###	###	###	0.0
2008-Sep-04 Thu	###	###	###	19.25	171,245	0	12.9	12.9	1.4
2008-Sep-03 Wed	20.5	20.5	19.77	###			###	###	0.0
2008-Sep-02 Tue	20	20.56	###	###			77.4	77.4	0.0
2008-Sep-01 Mon	###	19.88	###	19.87	197,182	1,959,989	###	###	###
2008-Aug-29 Fri	###	###	18.56	###			78.2	78.2	0.0
2008-Aug-28 Thu	18.5	###	###	###			###	###	0.0
2008-Aug-27 Wed	###	###	###	18.54	191,529	0	###	###	1.3
2008-Aug-26 Tue	18.29	18.46	17.84	18.4	294,952	5,353,378	68.2	68.2	1.3
2008-Aug-25 Mon	###	###	18.8	18.89			26.8	26.8	###
2008-Aug-22 Fri	17.7	###	17.7	###			###	###	0.0
2008-Aug-21 Thu	###	18.23	17.74	###			###	###	0.0
2008-Aug-20 Wed	17.45	18.5	17.45	18.5			###	###	###
2008-Aug-19 Tue	###	18.27	17.59	17.86	559,471	###	###	###	1.3
2008-Aug-18 Mon	18.29	18.44	###	18.24	192,145	1,771,576	###	###	1.3
2008-Aug-15 Fri	18.46	18.76	17.76	###			###	###	0.0
2008-Aug-14 Thu	18.71	###	18.26	18.71			###	###	###
2008-Aug-13 Wed	18.8	###	###	###			80.9	80.9	0.0
2008-Aug-12 Tue	###	19.29	###	###	198,472	###	74.1	74.1	0.0
2008-Aug-11 Mon	18.87	###	18.87	###	197,357	###	75.6	75.6	0.0
2008-Aug-08 Fri	18.53	###	18.44	###	162,573	1,498,923	###	###	0.0
2008-Aug-07 Thu	###	###	18.58	###	205,426	###	31.2	31.2	0.0
2008-Aug-06 Wed	###	###	###	18.75			###	###	###
2008-Aug-05 Tue	17.8	###	###	###	255,346	0	82.8	82.8	0.0
2008-Aug-04 Mon	###	###	17.79	17.84			39.8	39.8	1.3
2008-Aug-01 Fri	###	###	###	17.48	114,023	0	###	###	1.2
2008-Jul-31 Thu	###	###	###	###			###	###	0.0
2008-Jul-30 Wed	###	18.46	###	###			74.9	74.9	0.0
2008-Jul-29 Tue	18.25	###	###	###			###	###	0.0
2008-Jul-28 Mon	###	18.87	###	18.56	167,055	###	###	###	1.3
2008-Jul-25 Fri	18.21	###	17.58	###			34.7	34.7	0.0
2008-Jul-24 Thu	18.4	###	###	###	183,725	0	###	###	0.0
2008-Jul-23 Wed	18.8	###	18.49	18.79			###	###	1.3
2008-Jul-22 Tue	###	###	17.24	###			###	###	0.0
2008-Jul-21 Mon	16.23	17.89	###	###	366,427	3,277,689	###	###	0.0
2008-Jul-18 Fri	###	16.28	15.73	15.79			29.3	29.3	1.1
2008-Jul-17 Thu	###	###	15.74	15.89			31.5	31.5	###
2008-Jul-16 Wed	###	###	###	15.58	253,982	0	22.9	22.9	1.1
2008-Jul-15 Tue	16.5	###	15.81	###	1,008,384	7,971,275	26.7	26.7	0.0
2008-Jul-14 Mon	###	16.75	16.5	###			38.8	38.8	0.0
2008-Jul-11 Fri	16.8	16.85	16.56	16.7	763,373	12,752,145	###	###	1.2
2008-Jul-10 Thu	###	###	16.57	16.71			74.8	74.8	###
2008-Jul-09 Wed	###	###	16.56	###			###	###	0.0
2008-Jul-08 Tue	16.72	###	16.4	16.56	304,189	2,494,349	43.1	43.1	1.2
2008-Jul-07 Mon	###	###	###	###			82.6	82.6	0.0
2008-Jul-04 Fri	###	###	16.52	###	289,170	2,388,544	###	###	0.0
2008-Jul-03 Thu	###	###	###	###			###	###	0.0
2008-Jul-02 Wed	16.52	16.7	###	###			###	###	0.0
2008-Jul-01 Tue	###	###	16.57	16.57			###	###	###
2008-Jun-30 Mon	###	17.5	16.5	###	491,340	8,352,780	###	###	0.0
2008-Jun-27 Fri	###	17.22	###	17.22			69.8	69.8	1.2
2008-Jun-26 Thu	###	###	###	17.25			###	###	1.2
2008-Jun-25 Wed	###	###	15.7	###	446,784	3,507,254	###	###	0.0
2008-Jun-24 Tue	###	###	16.5	###			29.5	29.5	0.0
2008-Jun-23 Mon	17.59	17.59	###	###			26.1	26.1	0.0
2008-Jun-20 Fri	###	###	16.89	###			###	###	0.0
2008-Jun-19 Thu	16.8	17.22	###	16.55	1,095,482	###	29.6	29.6	1.2
2008-Jun-18 Wed	16.88	18.53	16.88	17.5			###	###	1.3
2008-Jun-17 Tue	###	16.5	###	16.43	723,822	###	84.7	84.7	###
2008-Jun-16 Mon	###	16.24	15.73	###			###	###	0.0
2008-Jun-13 Fri	15.75	###	15.5	###			###	###	0.0
2008-Jun-12 Thu	###	###	15.2	###	411,429	###	44.9	44.9	0.0
2008-Jun-11 Wed	16.8	16.8	15.53	###	506,482	8,187,281	###	###	0.0
2008-Jun-10 Tue	###	###	###	###			8.4	8.4	0.0
2008-Jun-06 Fri	###	###	17.5	17.7	169,681	###	31.2	31.2	1.3
2008-Jun-05 Thu	###	18.2	17.4	17.88			###	###	1.3
2008-Jun-04 Wed	###	18.43	###	###			###	###	0.0
2008-Jun-03 Tue	18.73	18.74	17.58	17.86			###	###	1.3
2008-Jun-02 Mon	###	###	###	18.47			###	###	###
2008-May-30 Fri	###	###	###	###	296,359	0	###	###	0.0
2008-May-29 Thu	###	19.7	###	###			69.1	69.1	0.0
2008-May-28 Wed	###	###	###	###	215,759	0	###	###	0.0
2008-May-27 Tue	18.42	18.49	###	18.27	237,784	###	34.2	34.2	###
2008-May-26 Mon	18.7	18.7	17.86	18.2			###	###	###
2008-May-23 Fri	19.25	19.27	###	###	196,885	1,896,986	27.1	27.1	0.0
2008-May-22 Thu	19.25	19.89	###	19.4			69.4	69.4	1.4
2008-May-21 Wed	###	###	19.2	19.4			15.9	15.9	1.4
2008-May-20 Tue	19.72	20.28	###	###	210,042	2,129,825	###	###	0.0
2008-May-19 Mon	###	###	19.42	19.73			21.0	21.0	###
2008-May-16 Fri	20.5	20.5	###	20.2	152,257	###	22.3	22.3	1.4
2008-May-15 Thu	19.55	20.46	###	20.22			84.5	84.5	1.4
2008-May-14 Wed	19.7	20.22	###	19.7			65.8	65.8	1.4
2008-May-13 Tue	###	19.84	18.77	19.75	247,250	###	###	###	###
2008-May-12 Mon	###	19.45	18.74	18.8	117,788	###	30.2	30.2	1.3
2008-May-09 Fri	19.25	19.29	18.76	###			23.7	23.7	0.0
2008-May-08 Thu	19.48	19.48	18.73	###			19.5	19.5	0.0
2008-May-07 Wed	19.45	###	19.21	###			###	###	0.0
2008-May-06 Tue	20.53	20.53	###	###	705,979	7,246,874	5.1	5.1	0.0
2008-May-05 Mon	21	21.41	###	20.74	161,754	1,731,576	24.7	24.7	###
2008-May-02 Fri	21.83	22.2	20.8	21	226,946	###	10.6	10.6	1.5
2008-May-01 Thu	21.41	21.7	21.26	21.41			67.3	67.3	###
2008-Apr-30 Wed	###	###	21	21.77			83.4	83.4	1.6
2008-Apr-29 Tue	###	###	21.25	21.28	163,384	1,735,955	22.9	22.9	1.5
2008-Apr-28 Mon	21.83	###	21.28	21.4			###	###	1.5
2008-Apr-24 Thu	22.25	22.49	###	21.8	121,081	1,361,555	19.4	19.4	1.6
2008-Apr-23 Wed	###	###	###	###	153,255	0	###	###	0.0
2008-Apr-22 Tue	###	22.5	###	22.5	160,842	1,809,472	83.3	83.3	1.6
2008-Apr-21 Mon	###	22.88	21.85	22.4			###	###	###
2008-Apr-18 Fri	###	###	###	###	108,945	0	17.8	17.8	0.0
2008-Apr-17 Thu	21.59	###	21.53	21.75			###	###	###
2008-Apr-16 Wed	###	###	###	21.25			69.1	69.1	1.5
2008-Apr-15 Tue	###	21.25	###	21	106,528	###	28.9	28.9	1.5
2008-Apr-14 Mon	22.24	22.24	###	###	120,940	1,344,852	###	###	0.0
2008-Apr-11 Fri	###	###	###	22.8	133,485	0	28.4	28.4	1.6
2008-Apr-10 Thu	###	23	###	###	168,452	###	41.3	41.3	0.0
2008-Apr-09 Wed	23.82	24.5	22.76	###	185,685	###	16.6	16.6	0.0
2008-Apr-08 Tue	###	23.82	###	23.82	176,347	###	81.9	81.9	###
2008-Apr-07 Mon	###	23.89	###	23.75			78.2	78.2	###
2008-Apr-04 Fri	23.23	23.57	###	###			63.1	63.1	0.0
2008-Apr-03 Thu	23.85	23.85	###	###	191,473	###	###	###	0.0
2008-Apr-02 Wed	23.43	24.26	22.26	23.83			82.3	82.3	1.7
2008-Apr-01 Tue	21.59	###	21.42	###			88.8	88.8	0.0
2008-Mar-31 Mon	###	21.73	###	###	528,943	###	68.9	68.9	0.0
2008-Mar-28 Fri	21.25	21.45	21.25	###			###	###	0.0
2008-Mar-27 Thu	###	###	###	###			67.5	67.5	0.0
2008-Mar-26 Wed	21.8	21.89	20.88	21.83			###	###	###
2008-Mar-25 Tue	21.74	###	###	###			###	###	0.0
2008-Mar-20 Thu	###	###	###	###			###	###	0.0
2008-Mar-19 Wed	21.52	22.42	21.49	###			###	###	0.0
2008-Mar-18 Tue	###	21.84	20.57	###	246,976	5,237,126	29.1	29.1	0.0
2008-Mar-17 Mon	20.5	21.79	20.44	21.22			###	###	1.5
2008-Mar-14 Fri	###	###	21	###			###	###	0.0
2008-Mar-13 Thu	21.79	###	20.54	21			###	###	1.5
2008-Mar-12 Wed	###	23.85	21.78	###	388,729	8,868,852	###	###	0.0
2008-Mar-11 Tue	23.2	23.46	22.5	22.56			29.8	29.8	###
2008-Mar-10 Mon	23.85	24.57	###	###	242,483	###	###	###	0.0
2008-Mar-07 Fri	25.2	25.83	23.7	###			16.9	16.9	0.0
2008-Mar-06 Thu	###	25.72	###	###			###	###	0.0
2008-Mar-05 Wed	###	###	24.25	24.26	779,959	###	19.9	19.9	1.7
2008-Mar-04 Tue	###	###	24.25	###			20.2	20.2	0.0
2008-Mar-03 Mon	26.29	26.29	###	25.21	177,241	###	###	###	###
2008-Feb-29 Fri	27.46	27.75	###	###	297,248	###	25.5	25.5	0.0
2008-Feb-28 Thu	27	###	27	27.45			###	###	###
2008-Feb-27 Wed	28.71	28.76	26.45	27	346,275	9,558,921	###	###	1.9
2008-Feb-26 Tue	28.5	29.78	28	28	701,859	###	###	###	2.0
2008-Feb-25 Mon	###	###	###	###			###	###	0.0
2008-Feb-22 Fri	###	###	27.22	###			13.1	13.1	0.0
2008-Feb-21 Thu	27.47	###	###	27.8			76.8	76.8	2.0
2008-Feb-20 Wed	###	27.28	25.82	27	501,925	###	81.3	81.3	1.9
2008-Feb-19 Tue	###	26.79	###	26.4	314,321	4,210,329	###	###	1.9
2008-Feb-18 Mon	25.8	###	25.51	###	114,329	###	###	###	0.0
2008-Feb-15 Fri	26	###	25.45	25.84	313,520	3,989,542	###	###	1.8
2008-Feb-14 Thu	26.84	26.86	25.72	###			###	###	0.0
2008-Feb-13 Wed	###	26.56	25.51	###	393,247	10,238,185	35.6	35.6	0.0
2008-Feb-12 Tue	27	###	23.81	###			13.3	13.3	0.0
2008-Feb-11 Mon	###	27.86	###	26.88			38.7	38.7	###
2008-Feb-08 Fri	###	26.78	###	26.55			71.1	71.1	###
2008-Feb-07 Thu	26	26.88	25.89	26.21			###	###	1.9
2008-Feb-06 Wed	25.7	###	###	###			###	###	0.0
2008-Feb-05 Tue	###	###	###	###			###	###	0.0
2008-Feb-04 Mon	###	25.85	###	25.42			###	###	1.8
2008-Feb-01 Fri	23.21	###	23.21	###			91.4	91.4	0.0
2008-Jan-31 Thu	###	###	###	23.21	476,079	0	###	###	1.7
2008-Jan-30 Wed	23.7	24.47	22.52	23.45			###	###	1.7
2008-Jan-29 Tue	###	###	23.26	23.45			###	###	1.7
2008-Jan-25 Fri	23.22	23.84	22.46	23.25			47.1	47.1	###
2008-Jan-24 Thu	22.57	###	###	22.42	387,572	0	###	###	###
2008-Jan-23 Wed	###	24.5	###	22.48	407,723	###	22.0	22.0	1.6
2008-Jan-22 Tue	24.45	25.5	###	###	331,488	4,226,472	###	###	0.0
2008-Jan-21 Mon	###	28.44	###	###			9.2	9.2	0.0
2008-Jan-18 Fri	28.41	29.24	###	29			###	###	###
2008-Jan-17 Thu	28.83	29.27	28.23	###			71.9	71.9	0.0
2008-Jan-16 Wed	###	###	###	28	172,354	0	83.3	83.3	2.0
2008-Jan-15 Tue	###	29.76	27.42	28			###	###	2.0
2008-Jan-14 Mon	30.5	30.75	29.59	###	159,829	4,822,040	20.4	20.4	0.0
2008-Jan-11 Fri	31.5	###	31.24	###	157,576	###	###	###	0.0
2008-Jan-10 Thu	31.5	###	31.21	###	245,159	###	75.3	75.3	0.0
2008-Jan-09 Wed	30.25	31.75	30.25	31.59			###	###	###
2008-Jan-08 Tue	###	31.4	30.2	30.8	137,320	4,229,456	36.5	36.5	2.2
2008-Jan-07 Mon	30.88	###	30.72	###			###	###	0.0
2008-Jan-04 Fri	###	32.24	###	###	226,178	3,645,989	10.8	10.8	0.0
2008-Jan-03 Thu	31.25	32.43	###	###	207,844	###	88.1	88.1	0.0
2008-Jan-02 Wed	###	32.48	31.2	###	102,183	###	12.4	12.4	0.0
2007-Dec-31 Mon	31.73	32.48	###	###			76.7	76.7	0.0
2007-Dec-28 Fri	###	###	31.29	###	70,781	###	20.2	20.2	0.0
2007-Dec-27 Thu	###	###	###	###			###	###	0.0
2007-Dec-24 Mon	###	32.25	###	###	77,628	1,251,751	###	###	0.0
2007-Dec-21 Fri	###	31.78	###	31.28	236,877	3,763,975	###	###	2.2
2007-Dec-20 Thu	###	###	###	###	582,449	0	29.9	29.9	0.0
2007-Dec-19 Wed	30.49	30.81	###	30.49	461,654	7,111,779	###	###	2.2
2007-Dec-18 Tue	###	###	###	30.28	180,172	0	43.1	43.1	2.2
2007-Dec-17 Mon	###	31.44	30.4	30.7			60.0	60.0	2.2
2007-Dec-14 Fri	31.4	31.76	###	31.2			###	###	2.2
2007-Dec-13 Thu	###	31.85	###	###	502,071	7,995,480	95.5	95.5	0.0
2007-Dec-12 Wed	29	###	28.79	###	379,058	###	###	###	0.0
2007-Dec-11 Tue	29.29	29.4	28.78	###	314,621	9,152,324	28.9	28.9	0.0
2007-Dec-10 Mon	29.5	###	###	29.41			###	###	###
2007-Dec-07 Fri	###	29.49	###	###	414,074	6,105,521	10.4	10.4	0.0
2007-Dec-06 Thu	###	29.74	###	29.45	415,748	6,182,172	###	###	###
2007-Dec-05 Wed	29.5	29.51	28.83	###			###	###	0.0
2007-Dec-04 Tue	###	30.45	###	29.49	359,144	###	71.2	71.2	###
2007-Dec-03 Mon	29.27	29.7	###	###	211,622	3,142,586	70.7	70.7	0.0
2007-Nov-30 Fri	28.84	29.42	28.76	29.25	236,721	###	73.1	73.1	###
2007-Nov-29 Thu	###	29.85	28.73	28.8			###	###	2.1
2007-Nov-28 Wed	28.82	29.41	###	29			79.4	79.4	###
2007-Nov-27 Tue	28.25	###	###	28.52	267,645	0	###	###	2.0
2007-Nov-26 Mon	28	###	27.85	28.4			75.6	75.6	2.0
2007-Nov-23 Fri	26.5	###	26.45	###			88.6	88.6	0.0
2007-Nov-22 Thu	###	26.5	###	26.5			###	###	1.9
2007-Nov-21 Wed	###	26.76	###	26.5	192,274	2,572,626	83.8	83.8	1.9
2007-Nov-20 Tue	###	###	25.5	###			32.0	32.0	0.0
2007-Nov-19 Mon	26.43	26.76	###	###	270,541	###	###	###	0.0
2007-Nov-16 Fri	26.26	26.27	25.51	###			15.2	15.2	0.0
2007-Nov-15 Thu	25.29	26.57	25.25	###	371,145	###	91.2	91.2	0.0
2007-Nov-14 Wed	###	###	###	###			###	###	0.0
2007-Nov-13 Tue	###	25.43	24.5	24.56			###	###	1.8
2007-Nov-12 Mon	26.41	###	24.49	###	236,182	2,892,048	###	###	0.0
2007-Nov-09 Fri	###	27.5	27	27.24	87,787	###	###	###	1.9
2007-Nov-08 Thu	26.8	###	###	###			82.4	82.4	0.0
2007-Nov-07 Wed	###	27.41	###	27.25			###	###	###
2007-Nov-06 Tue	25.84	26.27	25.51	###			26.9	26.9	0.0
2007-Nov-05 Mon	###	###	25.28	25.54	123,651	1,562,948	83.1	83.1	1.8
2007-Nov-02 Fri	25	25.4	24.55	25.2			###	###	1.8
2007-Nov-01 Thu	###	25.4	###	###	182,958	###	86.9	86.9	0.0
2007-Oct-31 Wed	24.5	###	24.24	###	168,951	2,047,686	###	###	0.0
2007-Oct-30 Tue	24.2	###	###	24.5			###	###	1.8
2007-Oct-29 Mon	###	25.25	23.53	###			###	###	0.0
2007-Oct-26 Fri	24.24	###	###	25			###	###	1.8
2007-Oct-25 Thu	24.82	###	###	24.24			18.9	18.9	###
2007-Oct-24 Wed	###	25.42	24.54	24.73	120,070	2,999,348	###	###	###
2007-Oct-23 Tue	24	###	###	###			###	###	0.0
2007-Oct-22 Mon	###	###	23.54	###			37.3	37.3	0.0
2007-Oct-19 Fri	###	25.2	23.75	24.4	178,941	4,379,580	73.7	73.7	1.7
2007-Oct-18 Thu	23.29	###	22.87	###			###	###	0.0
2007-Oct-17 Wed	22.49	23.29	###	###			85.5	85.5	0.0
2007-Oct-16 Tue	###	22.58	21.84	22.41	155,824	3,460,851	80.2	80.2	###
2007-Oct-15 Mon	###	###	21.85	###			41.0	41.0	0.0
2007-Oct-12 Fri	###	###	###	###			33.1	33.1	0.0
2007-Oct-11 Thu	###	22.2	###	###	176,975	1,964,422	90.2	90.2	0.0
2007-Oct-10 Wed	###	###	20.59	###	247,241	2,545,346	###	###	0.0
2007-Oct-09 Tue	###	###	20.45	###	109,329	1,117,889	19.8	19.8	0.0
2007-Oct-08 Mon	21.42	21.53	###	21.28			30.3	30.3	1.5
2007-Oct-05 Fri	21.5	21.88	20.51	###	122,388	###	6.7	6.7	0.0
2007-Oct-04 Thu	###	22.21	21	###			###	###	0.0
2007-Oct-03 Wed	21.85	###	21.52	21.58			###	###	###
2007-Oct-02 Tue	###	###	###	21.89	103,458	0	22.1	22.1	###
2007-Oct-01 Mon	###	22.46	21.53	22.2			86.3	86.3	1.6
2007-Sep-28 Fri	###	22.27	###	21.7	188,471	2,098,624	###	###	1.6
2007-Sep-27 Thu	22.2	22.41	###	###	215,323	###	29.7	29.7	0.0
2007-Sep-26 Wed	22.42	###	21.89	###	390,821	###	14.3	14.3	0.0
2007-Sep-25 Tue	###	###	###	22.47	248,046	0	###	###	###
2007-Sep-24 Mon	22.46	22.75	22	22	148,375	###	###	###	###
2007-Sep-21 Fri	22.59	22.82	22.59	###	157,485	###	###	###	0.0
2007-Sep-20 Thu	22.74	###	###	22.82			70.6	70.6	###
2007-Sep-19 Wed	22.54	###	22.54	###	502,286	###	82.6	82.6	0.0
2007-Sep-18 Tue	22.55	###	22.4	22.49			###	###	###
2007-Sep-17 Mon	22.47	22.75	###	22.58			###	###	1.6
2007-Sep-14 Fri	23.45	23.45	###	23.27			###	###	1.7
2007-Sep-13 Thu	###	23.5	###	23.49			95.1	95.1	1.7
2007-Sep-12 Wed	21.86	22.49	21.85	22.46	239,279	###	###	###	1.6
2007-Sep-11 Tue	###	###	21.75	21.89			29.2	29.2	###
2007-Sep-10 Mon	21.4	###	###	###			88.8	88.8	0.0
2007-Sep-07 Fri	21.44	21.81	###	###			###	###	0.0
2007-Sep-06 Thu	###	###	20.81	21.55	192,644	###	85.7	85.7	###
2007-Sep-05 Wed	21	###	20.76	21.4			###	###	1.5
2007-Sep-04 Tue	20.25	21.2	20.25	21			90.4	90.4	1.5
2007-Sep-03 Mon	###	20.82	###	20.2			###	###	1.4
2007-Aug-31 Fri	###	###	###	19.52			61.5	61.5	1.4
2007-Aug-30 Thu	###	19.72	###	###			###	###	0.0
2007-Aug-29 Wed	18.8	###	18.53	19.5	554,125	###	85.7	85.7	1.4
2007-Aug-28 Tue	19.59	###	19.5	19.53			###	###	###
2007-Aug-27 Mon	19.45	###	19.45	###			###	###	0.0
2007-Aug-24 Fri	19.4	19.45	19.24	19.45	285,542	###	71.0	71.0	###
2007-Aug-23 Thu	###	###	18.84	19.45			80.2	80.2	###
2007-Aug-22 Wed	18.49	###	18.42	18.8			###	###	1.3
2007-Aug-21 Tue	###	18.49	###	18.49			80.3	80.3	###
2007-Aug-20 Mon	###	18.48	###	18.48			65.1	65.1	###
2007-Aug-17 Fri	18.4	18.46	17.77	18.4	189,586	3,434,350	###	###	1.3
2007-Aug-16 Thu	18.5	18.59	###	18.4	216,420	2,011,623	57.9	57.9	1.3
2007-Aug-15 Wed	###	18.8	###	###			###	###	0.0
2007-Aug-14 Tue	18.72	###	18.43	###			48.6	48.6	0.0
2007-Aug-13 Mon	###	###	###	###	272,949	0	###	###	0.0
2007-Aug-10 Fri	18.83	18.83	###	17.7	625,570	5,889,741	###	###	1.3
2007-Aug-09 Thu	19.25	###	18.55	###	431,789	4,004,842	###	###	0.0
2007-Aug-08 Wed	###	19.24	18.75	19.24			64.7	64.7	1.4
2007-Aug-07 Tue	18.8	###	18.79	###			###	###	0.0
2007-Aug-06 Mon	18.86	###	18.5	###			###	###	0.0
2007-Aug-03 Fri	###	###	###	###			72.6	72.6	0.0
2007-Aug-02 Thu	###	###	###	18.75			###	###	###
2007-Aug-01 Wed	###	###	###	###	428,157	0	93.9	93.9	0.0
2007-Jul-31 Tue	###	###	17.28	###			###	###	0.0
2007-Jul-30 Mon	19.25	19.41	18.8	19.27			59.3	59.3	###
2007-Jul-27 Fri	###	19.57	###	19.47	401,921	###	###	###	###
2007-Jul-26 Thu	###	###	19.46	19.5	311,645	###	41.9	41.9	1.4
2007-Jul-25 Wed	19.55	###	19.53	###			###	###	0.0
2007-Jul-24 Tue	19.5	19.79	19.5	19.72	244,285	4,798,978	74.2	74.2	1.4
2007-Jul-23 Mon	19.75	19.76	19.25	19.51			25.1	25.1	###
2007-Jul-20 Fri	19.8	19.8	###	19.75	33,782	334,441	###	###	###
2007-Jul-19 Thu	19.56	19.85	19.56	19.8			75.6	75.6	1.4
2007-Jul-18 Wed	19.8	19.8	19.53	19.59	283,926	###	30.2	30.2	###
2007-Jul-17 Tue	19.8	19.84	19.72	19.79			38.6	38.6	###
2007-Jul-16 Mon	###	###	19.81	19.85	210,654	2,086,527	35.1	35.1	1.4
2007-Jul-13 Fri	###	###	19.87	###	198,880	1,975,872	###	###	0.0
2007-Jul-12 Thu	19.7	19.8	###	19.8	233,975	2,316,352	###	###	1.4
2007-Jul-11 Wed	###	19.75	###	19.75			71.6	71.6	###
2007-Jul-10 Tue	###	###	19.56	###	102,382	###	39.2	39.2	0.0
2007-Jul-09 Mon	19.53	###	19.52	###			###	###	0.0
2007-Jul-06 Fri	19.5	19.77	19.46	19.5			###	###	1.4
2007-Jul-05 Thu	19.79	19.79	###	19.74			34.6	34.6	1.4
2007-Jul-04 Wed	19.55	###	19.51	19.55			###	###	###
2007-Jul-03 Tue	###	###	###	19.54			###	###	1.4
2007-Jul-02 Mon	###	###	###	19.55			###	###	###
2007-Jun-29 Fri	19.25	19.4	###	19.2	297,976	###	33.8	33.8	###
2007-Jun-28 Thu	19.45	19.55	19.25	19.26	666,023	12,920,846	###	###	1.4
2007-Jun-27 Wed	###	###	19.41	19.42	274,680	###	44.7	44.7	1.4
2007-Jun-26 Tue	19.55	###	19.4	###			75.4	75.4	0.0
2007-Jun-25 Mon	19.55	19.71	19.51	19.55	268,670	###	70.6	70.6	###
2007-Jun-22 Fri	###	###	###	19.74	514,255	0	89.1	89.1	1.4
2007-Jun-21 Thu	18.53	###	18.53	###			###	###	0.0
2007-Jun-20 Wed	18.42	18.5	18.21	###	94,240	1,729,775	###	###	0.0
2007-Jun-19 Tue	18.4	###	18.25	###	127,156	###	77.3	77.3	0.0
2007-Jun-18 Mon	18.49	18.73	###	###	83,377	780,825	###	###	0.0
2007-Jun-15 Fri	18.5	18.53	18.4	18.53			###	###	###
2007-Jun-14 Thu	18.5	###	18.21	18.5	77,642	###	66.9	66.9	###
2007-Jun-13 Wed	17.82	18.5	17.81	18.49	142,170	###	###	###	###
2007-Jun-12 Tue	18.2	18.23	16.57	17.83	115,281	2,005,889	###	###	###
2007-Jun-08 Fri	18.22	###	18.2	18.2			###	###	###
2007-Jun-07 Thu	###	18.46	18.2	18.4			###	###	1.3
2007-Jun-06 Wed	18.58	18.7	###	18.41	111,740	###	31.1	31.1	###
2007-Jun-05 Tue	18.2	18.54	###	18.51			###	###	1.3
2007-Jun-04 Mon	###	18.4	###	18.2	60,421	555,873	###	###	###
2007-Jun-01 Fri	18.4	18.4	18.23	18.23			26.6	26.6	1.3
2007-May-31 Thu	18.2	###	###	###	611,877	0	64.0	64.0	0.0
2007-May-30 Wed	###	18.4	###	18.2	215,358	###	73.5	73.5	###
2007-May-29 Tue	###	###	###	18.2	168,348	0	71.2	71.2	###
2007-May-28 Mon	###	18.2	###	###	141,187	###	43.2	43.2	0.0
2007-May-25 Fri	###	18.24	###	###			###	###	0.0
2007-May-24 Thu	18.4	18.4	###	###			26.4	26.4	0.0
2007-May-23 Wed	18.55	###	###	18.4			###	###	1.3
2007-May-22 Tue	###	18.89	###	18.55	111,754	###	###	###	1.3
2007-May-21 Mon	17.7	###	###	###	268,857	0	75.1	75.1	0.0
2007-May-18 Fri	17.81	17.81	###	17.75			###	###	1.3
2007-May-17 Thu	17.7	17.85	###	17.81			###	###	1.3
2007-May-16 Wed	17.71	17.73	17.59	17.7			40.6	40.6	1.3
2007-May-15 Tue	17.7	17.75	17.2	17.54			###	###	1.3
2007-May-14 Mon	17.53	17.7	17.5	17.7			75.8	75.8	1.3
2007-May-11 Fri	17.5	###	17.42	17.5	99,083	###	###	###	1.3
2007-May-10 Thu	###	17.75	###	###			66.8	66.8	0.0
2007-May-09 Wed	17.55	###	17.43	17.55			66.6	66.6	###
2007-May-08 Tue	17.48	17.79	17.42	###			###	###	0.0
2007-May-07 Mon	###	17.48	###	17.46			###	###	1.2
2007-May-04 Fri	###	###	###	###			###	###	0.0
2007-May-03 Thu	###	17.2	###	17.2			###	###	1.2
2007-May-02 Wed	16.5	16.8	16.5	16.8	117,875	###	80.0	80.0	1.2
2007-May-01 Tue	16.26	16.5	16.26	###			###	###	0.0
2007-Apr-30 Mon	16.4	16.54	###	###	95,048	786,046	###	###	0.0
2007-Apr-27 Fri	16.5	###	###	16.41	70,456	0	###	###	1.2
2007-Apr-26 Thu	16.2	###	###	###			76.4	76.4	0.0
2007-Apr-24 Tue	16.4	16.57	###	###			39.4	39.4	0.0
2007-Apr-23 Mon	###	16.46	###	16.46	55,071	###	###	###	1.2
2007-Apr-20 Fri	16.44	16.5	###	###	39,970	329,752	15.8	15.8	0.0
2007-Apr-19 Thu	###	###	###	###	69,882	0	31.1	31.1	0.0
2007-Apr-18 Wed	###	###	16.45	###	106,345	874,687	64.9	64.9	0.0
2007-Apr-17 Tue	###	16.79	16.5	###	70,754	###	46.7	46.7	0.0
2007-Apr-16 Mon	16.25	###	###	###	78,788	0	84.3	84.3	0.0
2007-Apr-13 Fri	###	###	###	###	53,056	0	###	###	0.0
2007-Apr-12 Thu	###	###	###	16.25			###	###	###
2007-Apr-11 Wed	###	###	###	16.26			###	###	###
2007-Apr-10 Tue	16.2	###	###	###	53,047	0	65.8	65.8	0.0
2007-Apr-05 Thu	###	###	###	###			21.0	21.0	0.0
2007-Apr-04 Wed	16.2	16.4	###	16.4	63,923	###	73.5	73.5	###
2007-Apr-03 Tue	16.21	###	15.5	###	88,342	684,650	###	###	0.0
2007-Apr-02 Mon	###	###	###	16.2	118,882	0	32.9	32.9	1.2
2007-Mar-30 Fri	###	16.4	###	###			###	###	0.0
2007-Mar-29 Thu	###	16.49	15.29	###	226,787	3,603,645	93.9	93.9	0.0
2007-Mar-28 Wed	###	###	###	15.25	111,640	0	###	###	###
2007-Mar-27 Tue	14.81	###	14.81	###			77.6	77.6	0.0
2007-Mar-26 Mon	14.85	14.89	14.82	14.85	118,376	1,758,475	66.6	66.6	###
2007-Mar-23 Fri	14.8	14.83	###	14.8	172,347	1,277,953	###	###	1.1
2007-Mar-22 Thu	14.5	14.8	14.45	14.8	233,723	###	###	###	1.1
2007-Mar-21 Wed	###	14.71	14.5	14.5			28.4	28.4	1.0
2007-Mar-20 Tue	14.75	14.75	###	###	38,854	286,548	###	###	0.0
2007-Mar-19 Mon	###	14.75	###	14.7	134,042	988,559	70.1	70.1	###
2007-Mar-16 Fri	14.8	14.88	14.72	14.8			67.8	67.8	1.1
2007-Mar-15 Thu	14.7	14.8	14.7	14.8	323,285	4,768,453	69.6	69.6	1.1
2007-Mar-14 Wed	###	14.73	14.58	###	116,984	###	76.7	76.7	0.0
2007-Mar-13 Tue	14.88	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	14.82	###	106,275	###	###	###	0.0
2007-Mar-09 Fri	###	###	14.82	###	159,645	###	34.1	34.1	0.0
2007-Mar-08 Thu	###	###	14.8	###			70.0	70.0	0.0
2007-Mar-07 Wed	14.8	###	14.79	###	189,984	###	###	###	0.0
2007-Mar-06 Tue	###	###	###	###			63.3	63.3	0.0
2007-Mar-05 Mon	14.87	###	###	###	272,446	0	###	###	0.0
2007-Mar-02 Fri	###	15.2	14.8	###	335,425	5,031,375	###	###	0.0
2007-Mar-01 Thu	###	###	###	###	2,648,178	0	92.9	92.9	0.0
2007-Feb-28 Wed	0	0	0	0	0				0.0
2007-Feb-27 Tue	0	0	0	0	0				0.0
2007-Feb-26 Mon	16.83	###	16.82	16.89			66.9	66.9	###
2007-Feb-23 Fri	16.85	16.89	16.82	16.83			###	###	1.2
2007-Feb-22 Thu	###	###	16.86	###	76,049	###	66.1	66.1	0.0
2007-Feb-21 Wed	###	###	###	###			###	###	0.0
2007-Feb-20 Tue	###	###	###	###	20,976	0	39.7	39.7	0.0
2007-Feb-19 Mon	###	###	###	###			66.8	66.8	0.0
2007-Feb-16 Fri	###	###	###	###			###	###	0.0
2007-Feb-15 Thu	###	###	###	###	183,082	0	37.6	37.6	0.0
2007-Feb-14 Wed	###	###	###	###	68,576	0	###	###	0.0
2007-Feb-13 Tue	###	###	###	###	38,626	0	68.4	68.4	0.0
2007-Feb-12 Mon	###	###	###	###			37.9	37.9	0.0
2007-Feb-09 Fri	###	###	###	###	81,552	0	###	###	0.0
2007-Feb-08 Thu	###	###	###	###			36.7	36.7	0.0
2007-Feb-07 Wed	###	###	###	###			40.6	40.6	0.0
2007-Feb-06 Tue	###	###	###	###			71.0	71.0	0.0
2007-Feb-05 Mon	###	###	###	###	56,326	0	72.3	72.3	0.0
2007-Feb-02 Fri	###	###	###	###	51,826	0	34.5	34.5	0.0
2007-Feb-01 Thu	###	###	###	###			###	###	0.0
2007-Jan-31 Wed	###	###	###	###			39.8	39.8	0.0
2007-Jan-30 Tue	###	###	###	###			###	###	0.0
2007-Jan-29 Mon	###	###	###	###	125,225	0	38.4	38.4	0.0
2007-Jan-25 Thu	###	###	###	###			31.9	31.9	0.0
2007-Jan-24 Wed	###	###	###	###			###	###	0.0
2007-Jan-23 Tue	###	###	###	###			65.6	65.6	0.0
2007-Jan-22 Mon	###	###	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	###	###	21,353	0	###	###	0.0
2007-Jan-18 Thu	###	###	###	###			###	###	0.0
2007-Jan-17 Wed	###	###	###	###	66,527	0	68.5	68.5	0.0
2007-Jan-16 Tue	###	###	###	###	33,628	0	61.9	61.9	0.0
2007-Jan-15 Mon	###	###	###	###	61,855	0	###	###	0.0
2007-Jan-12 Fri	###	###	###	###	62,248	0	27.3	27.3	0.0
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	###	###	16.88	###			46.0	46.0	0.0
2007-Jan-09 Tue	###	###	16.88	###			###	###	0.0
2007-Jan-08 Mon	16.88	###	16.88	16.88	72,079	608,346	###	###	1.2
2007-Jan-05 Fri	16.87	###	16.87	16.88			69.1	69.1	1.2
2007-Jan-04 Thu	16.87	###	16.87	16.87			###	###	###
2007-Jan-03 Wed	16.85	16.89	16.85	16.87			71.3	71.3	###
2007-Jan-02 Tue	###	###	16.85	16.85			29.0	29.0	###
2006-Dec-29 Fri	16.85	###	16.85	16.86	42,848	###	###	###	1.2
2006-Dec-28 Thu	16.8	16.87	16.8	16.85	46,788	787,675	65.6	65.6	###
2006-Dec-27 Wed	16.8	16.84	16.8	16.84			62.1	62.1	1.2
2006-Dec-22 Fri	16.78	16.81	16.78	16.8			###	###	1.2
2006-Dec-21 Thu	16.85	16.85	16.76	16.81			###	###	###
2006-Dec-20 Wed	16.8	16.82	16.75	16.8			###	###	1.2
2006-Dec-19 Tue	16.79	16.82	16.73	16.75			###	###	###
2006-Dec-18 Mon	16.79	16.81	16.75	16.8	61,722	###	###	###	1.2
2006-Dec-15 Fri	16.78	16.82	16.74	16.79	270,928	4,546,171	###	###	###
2006-Dec-14 Thu	16.8	16.83	16.77	16.8			###	###	1.2
2006-Dec-13 Wed	16.77	16.82	16.75	16.8	425,172	###	68.6	68.6	1.2
2006-Dec-12 Tue	16.79	16.79	16.72	16.74			###	###	1.2
2006-Dec-11 Mon	16.7	16.79	16.7	16.79	755,454	12,650,077	72.1	72.1	###
2006-Dec-08 Fri	16.73	16.77	16.7	16.71	238,888	###	###	###	###
2006-Dec-07 Thu	16.72	16.75	16.7	16.72			68.2	68.2	1.2
2006-Dec-06 Wed	16.79	16.79	16.71	16.72	154,579	###	30.3	30.3	1.2
2006-Dec-05 Tue	16.75	16.8	16.73	16.73	188,627	###	37.6	37.6	###
2006-Dec-04 Mon	16.78	16.8	16.77	16.8	101,441	1,702,687	###	###	1.2
2006-Dec-01 Fri	16.8	16.83	16.77	16.79			39.5	39.5	###
2006-Nov-30 Thu	16.84	16.84	16.77	16.83	120,024	###	31.7	31.7	1.2
2006-Nov-29 Wed	16.8	16.85	16.78	16.85	132,071	2,220,773	61.3	61.3	###
2006-Nov-28 Tue	16.8	16.81	16.77	16.8			###	###	1.2
2006-Nov-27 Mon	16.8	16.84	16.8	16.81			66.3	66.3	###
2006-Nov-24 Fri	16.83	16.85	16.79	16.82	211,121	3,551,055	###	###	###
2006-Nov-23 Thu	16.89	16.89	16.81	16.85	105,624	###	30.2	30.2	###
2006-Nov-22 Wed	16.8	16.88	16.77	16.88			64.2	64.2	1.2
2006-Nov-21 Tue	16.77	16.83	16.73	16.79	118,351	1,985,929	###	###	###
2006-Nov-20 Mon	16.79	16.82	16.76	16.79	97,970	###	###	###	###
2006-Nov-17 Fri	16.76	16.82	16.75	16.8			66.1	66.1	1.2
2006-Nov-16 Thu	16.83	16.84	16.72	16.74	57,051	###	###	###	1.2
2006-Nov-15 Wed	16.83	16.83	16.7	16.82			###	###	###
2006-Nov-14 Tue	16.8	16.84	16.7	16.83			65.9	65.9	1.2
2006-Nov-13 Mon	16.8	16.85	16.77	16.8	63,546	###	###	###	1.2
2006-Nov-10 Fri	16.75	16.8	16.7	16.8			62.4	62.4	1.2
2006-Nov-09 Thu	###	16.75	###	16.7	74,082	###	72.6	72.6	1.2
2006-Nov-08 Wed	###	16.77	###	###	278,640	###	38.5	38.5	0.0
2006-Nov-07 Tue	###	16.7	###	###			###	###	0.0
2006-Nov-06 Mon	###	16.7	###	###	120,942	###	###	###	0.0
2006-Nov-03 Fri	16.73	16.73	###	###			30.9	30.9	0.0
2006-Nov-02 Thu	16.72	16.75	16.7	16.7	365,457	###	###	###	1.2
2006-Nov-01 Wed	16.73	16.75	###	16.75	221,070	###	###	###	###
2006-Oct-31 Tue	16.73	16.74	16.71	16.73			###	###	###
2006-Oct-30 Mon	16.72	16.77	###	16.77			###	###	1.2
2006-Oct-27 Fri	16.75	16.75	16.7	16.7			###	###	1.2
2006-Oct-26 Thu	16.84	16.84	16.7	16.81			32.3	32.3	###
2006-Oct-25 Wed	17.2	###	16.72	16.85	2,640,948	22,078,325	###	###	###
2006-Oct-24 Tue	###	13.72	13.51	###	168,278	###	39.8	39.8	0.0
2006-Oct-23 Mon	###	###	###	###			67.5	67.5	0.0
2006-Oct-20 Fri	###	###	###	13.5	96,057	0	19.7	19.7	1.0
2006-Oct-19 Thu	###	13.55	13.26	13.5			81.3	81.3	1.0
2006-Oct-18 Wed	13.21	13.49	13.2	13.49	121,044	###	###	###	###
2006-Oct-17 Tue	13.54	13.55	###	###			###	###	0.0
2006-Oct-16 Mon	13.55	13.57	13.45	13.45	309,385	###	###	###	###
2006-Oct-13 Fri	13.53	###	13.27	13.5	244,221	###	31.7	31.7	1.0
2006-Oct-12 Thu	13.5	13.57	###	###	192,984	###	25.8	25.8	0.0
2006-Oct-11 Wed	13.4	13.54	13.4	13.5			68.8	68.8	1.0
2006-Oct-10 Tue	###	13.4	###	13.4	83,346	###	69.3	69.3	1.0
2006-Oct-09 Mon	13.47	13.5	###	13.43	153,846	###	31.5	31.5	###
2006-Oct-06 Fri	13.5	13.5	13.43	13.43			25.4	25.4	###
2006-Oct-05 Thu	###	###	13.46	13.5			23.1	23.1	1.0
2006-Oct-04 Wed	###	13.74	###	13.5			80.8	80.8	1.0
2006-Oct-03 Tue	13.5	13.55	###	13.52			###	###	1.0
2006-Oct-02 Mon	13.45	13.57	13.4	13.54			###	###	1.0
2006-Sep-29 Fri	13.55	###	13.4	13.49			22.3	22.3	###
2006-Sep-28 Thu	13.7	13.71	13.26	13.57			###	###	###
2006-Sep-27 Wed	###	###	###	13.55	443,147	0	87.5	87.5	1.0
2006-Sep-26 Tue	###	###	###	###			77.9	77.9	0.0
2006-Sep-25 Mon	###	###	###	12.8			80.0	80.0	0.9
2006-Sep-22 Fri	###	12.7	###	###	357,589	###	###	###	0.0
2006-Sep-21 Thu	###	12.49	12.21	###	756,941	9,348,221	###	###	0.0
2006-Sep-20 Wed	12.21	###	###	###			78.8	78.8	0.0
2006-Sep-19 Tue	12.22	###	12.2	###	382,672	###	77.8	77.8	0.0
2006-Sep-18 Mon	12.29	12.29	###	12.28			31.5	31.5	0.9
2006-Sep-15 Fri	12.25	###	12.25	###			72.8	72.8	0.0
2006-Sep-14 Thu	###	###	###	12.29	242,848	0	###	###	0.9
2006-Sep-13 Wed	###	###	###	###	80,286	0	###	###	0.0
2006-Sep-12 Tue	12.27	12.27	###	###			###	###	0.0
2006-Sep-11 Mon	###	###	###	###			###	###	0.0
2006-Sep-08 Fri	12.25	12.45	12.2	###			###	###	0.0
2006-Sep-07 Thu	###	12.22	###	###			###	###	0.0
2006-Sep-06 Wed	12.45	12.79	###	###			###	###	0.0
2006-Sep-05 Tue	###	12.5	###	12.5			96.9	96.9	0.9
2006-Sep-04 Mon	11.26	###	11.26	11.59	658,485	3,707,270	88.8	88.8	0.8
2006-Sep-01 Fri	###	11.51	###	###	203,522	###	###	###	0.0
2006-Aug-31 Thu	11.7	###	11.25	11.51			###	###	0.8
2006-Aug-30 Wed	11.7	11.72	###	11.7	175,457	1,028,178	###	###	0.8
2006-Aug-29 Tue	###	11.71	11.52	11.7			68.6	68.6	0.8
2006-Aug-28 Mon	11.42	###	11.42	###			###	###	0.0
2006-Aug-25 Fri	###	###	###	###			82.0	82.0	0.0
2006-Aug-24 Thu	###	###	###	###	84,584	0	###	###	0.0
2006-Aug-23 Wed	###	11.7	11.56	###	107,250	###	72.7	72.7	0.0
2006-Aug-22 Tue	11.7	11.7	11.53	11.56			###	###	0.8
2006-Aug-21 Mon	11.7	11.8	###	11.7	236,881	###	###	###	0.8
2006-Aug-18 Fri	11.5	11.7	###	###			79.5	79.5	0.0
2006-Aug-17 Thu	11.5	11.8	11.45	11.72			80.4	80.4	0.8
2006-Aug-16 Wed	11.49	11.53	###	11.42	79,724	###	35.7	35.7	0.8
2006-Aug-15 Tue	11.47	11.51	###	###			###	###	0.0
2006-Aug-14 Mon	###	11.59	11.27	11.5	159,988	###	83.1	83.1	###
2006-Aug-11 Fri	###	11.49	11.26	11.49			83.5	83.5	###
2006-Aug-10 Thu	11.5	###	###	11.49	116,849	0	###	###	###
2006-Aug-09 Wed	###	###	###	11.42			21.4	21.4	0.8
2006-Aug-08 Tue	11.52	11.7	11.49	###			###	###	0.0
2006-Aug-07 Mon	###	###	###	###			87.6	87.6	0.0
2006-Aug-04 Fri	11.7	11.7	###	11.43			14.5	14.5	###
2006-Aug-03 Thu	11.8	11.8	11.56	11.7			###	###	0.8
2006-Aug-02 Wed	###	11.75	11.25	11.73	110,142	###	###	###	0.8
2006-Aug-01 Tue	11.5	11.78	11.5	11.75			###	###	###
2006-Jul-31 Mon	###	###	11.21	11.5	51,850	###	25.5	25.5	###
2006-Jul-28 Fri	11.5	###	###	###			###	###	0.0
2006-Jul-27 Thu	###	11.4	###	###	610,085	3,477,484	72.5	72.5	0.0
2006-Jul-26 Wed	###	###	11.2	11.22			###	###	###
2006-Jul-25 Tue	11.5	11.7	###	###			24.1	24.1	0.0
2006-Jul-24 Mon	###	11.4	###	11.4	63,772	###	90.2	90.2	0.8
2006-Jul-21 Fri	###	###	###	###	88,055	0	73.8	73.8	0.0
2006-Jul-20 Thu	11.2	11.25	###	###	126,929	713,975	27.6	27.6	0.0
2006-Jul-19 Wed	10.8	###	10.8	###			###	###	0.0
2006-Jul-18 Tue	###	###	10.76	10.85			###	###	0.8
2006-Jul-17 Mon	10.8	###	###	###	188,878	0	###	###	0.0
2006-Jul-14 Fri	###	10.89	10.51	10.75	111,077	1,188,523	85.4	85.4	0.8
2006-Jul-13 Thu	###	###	10.84	10.86			31.8	31.8	0.8
2006-Jul-12 Wed	###	###	10.75	###			17.7	17.7	0.0
2006-Jul-11 Tue	###	###	###	11.2	102,144	0	30.1	30.1	0.8
2006-Jul-10 Mon	###	###	###	11.29			###	###	###
2006-Jul-07 Fri	10.82	###	###	###			82.4	82.4	0.0
2006-Jul-06 Thu	10.75	10.8	###	10.8			64.1	64.1	###
2006-Jul-05 Wed	10.8	10.86	10.73	10.75	170,187	###	###	###	0.8
2006-Jul-04 Tue	###	10.8	###	10.8			###	###	###
2006-Jul-03 Mon	###	###	###	###	147,126	0	84.6	84.6	0.0
2006-Jun-30 Fri	9.8	###	9.8	###	197,482	###	###	###	0.0
2006-Jun-28 Wed	9.79	9.8	9.72	9.8			68.4	68.4	0.7
2006-Jun-27 Tue	###	9.8	###	9.8	136,545	669,070	78.9	78.9	0.7
2006-Jun-26 Mon	9.77	9.8	###	9.7			34.3	34.3	0.7
2006-Jun-23 Fri	9.8	9.82	9.77	9.8			72.7	72.7	0.7
2006-Jun-22 Thu	###	###	9.77	9.8			###	###	0.7
2006-Jun-21 Wed	9.85	###	9.8	###			###	###	0.0
2006-Jun-20 Tue	9.85	###	9.75	###			###	###	0.0
2006-Jun-19 Mon	###	###	9.82	9.82			31.4	31.4	###
2006-Jun-16 Fri	9.89	###	9.8	###			63.3	63.3	0.0
2006-Jun-15 Thu	###	###	9.8	9.86	314,727	###	27.1	27.1	0.7
2006-Jun-14 Wed	###	###	9.77	9.86			###	###	0.7
2006-Jun-13 Tue	9.85	###	9.8	###	235,885	###	###	###	0.0
2006-Jun-09 Fri	10.24	10.24	9.81	9.85			11.8	11.8	###
2006-Jun-08 Thu	10.2	10.2	###	###	103,725	###	###	###	0.0
2006-Jun-07 Wed	10.22	###	###	###			33.1	33.1	0.0
2006-Jun-06 Tue	###	10.2	###	10.2			###	###	0.7
2006-Jun-05 Mon	9.88	###	9.87	###			###	###	0.0
2006-Jun-02 Fri	###	###	9.85	9.85	173,570	###	###	###	###
2006-Jun-01 Thu	9.86	###	9.76	###			###	###	0.0
2006-May-31 Wed	###	###	9.81	9.89	113,923	###	33.5	33.5	###
2006-May-30 Tue	9.89	###	9.81	9.81	151,050	###	25.8	25.8	###
2006-May-29 Mon	###	###	9.8	9.8			###	###	0.7
2006-May-26 Fri	9.74	###	9.74	###	102,682	###	82.9	82.9	0.0
2006-May-25 Thu	###	###	9.7	9.7			12.7	12.7	0.7
2006-May-24 Wed	9.75	###	9.72	###			83.0	83.0	0.0
2006-May-23 Tue	###	###	9.59	9.71			25.8	25.8	###
2006-May-22 Mon	###	###	9.8	###	38,272	###	###	###	0.0
2006-May-19 Fri	9.82	###	9.82	###	80,188	393,723	###	###	0.0
2006-May-18 Thu	###	###	9.75	9.8	492,886	###	10.5	10.5	0.7
2006-May-17 Wed	###	###	###	###			73.0	73.0	0.0
2006-May-16 Tue	###	###	###	###			###	###	0.0
2006-May-15 Mon	###	###	###	###	102,585	0	###	###	0.0
2006-May-12 Fri	###	###	###	###			29.6	29.6	0.0
2006-May-11 Thu	10.25	10.26	###	###			###	###	0.0
2006-May-10 Wed	10.25	10.29	###	###			29.5	29.5	0.0
2006-May-09 Tue	###	###	###	###	111,570	0	85.6	85.6	0.0
2006-May-08 Mon	10.25	10.29	###	###	139,377	###	13.4	13.4	0.0
2006-May-05 Fri	###	###	###	###	70,281	0	###	###	0.0
2006-May-04 Thu	10.23	10.26	###	###			###	###	0.0
2006-May-03 Wed	###	10.44	10.23	10.26			28.5	28.5	0.7
2006-May-02 Tue	###	###	10.2	10.25	1,856,520	9,468,252	###	###	0.7
2006-May-01 Mon	10.42	10.5	###	###	90,379	474,489	###	###	0.0
2006-Apr-28 Fri	10.23	10.51	10.23	10.42	68,021	705,377	84.0	84.0	0.7
2006-Apr-27 Thu	10.75	10.75	10.22	10.22			###	###	0.7
2006-Apr-26 Wed	10.7	10.85	###	10.74	138,481	751,259	64.5	64.5	0.8
2006-Apr-24 Mon	###	###	10.7	10.71			###	###	###
2006-Apr-21 Fri	11.2	###	###	###			22.2	22.2	0.0
2006-Apr-20 Thu	11.42	11.42	11.21	11.23			20.9	20.9	0.8
2006-Apr-19 Wed	11.51	11.52	###	11.49			42.3	42.3	###
2006-Apr-18 Tue	11.5	11.55	11.45	11.51			64.5	64.5	0.8
2006-Apr-13 Thu	11.5	###	###	11.5	42,754	0	71.4	71.4	###
2006-Apr-11 Tue	11.59	11.7	11.5	11.5	54,483	###	###	###	###
2006-Apr-10 Mon	###	11.79	11.5	11.59	65,023	###	###	###	0.8
2006-Apr-07 Fri	11.7	###	11.55	11.8			###	###	0.8
2006-Apr-06 Thu	###	11.82	11.58	11.8	76,251	###	76.0	76.0	0.8
2006-Apr-05 Wed	###	11.8	###	###			86.7	86.7	0.0
2006-Apr-04 Tue	11.21	11.4	11.21	###			77.5	77.5	0.0
2006-Apr-03 Mon	11.27	###	11.21	11.21	85,654	###	30.7	30.7	###
2006-Mar-31 Fri	###	11.42	###	11.42			###	###	0.8
2006-Mar-30 Thu	###	11.25	###	###			###	###	0.0
2006-Mar-29 Wed	###	###	###	###	88,174	0	###	###	0.0
2006-Mar-28 Tue	11.22	11.5	###	###			31.0	31.0	0.0
2006-Mar-27 Mon	###	###	###	###			66.4	66.4	0.0
2006-Mar-24 Fri	11.41	11.5	11.29	###	37,222	424,144	###	###	0.0
2006-Mar-23 Thu	###	###	###	11.59			###	###	0.8
2006-Mar-22 Wed	###	###	11.26	###			###	###	0.0
2006-Mar-21 Tue	11.5	11.5	###	###			22.4	22.4	0.0
2006-Mar-20 Mon	11.4	11.5	11.2	11.5	104,581	###	###	###	###
2006-Mar-17 Fri	11.8	11.88	11.42	11.42			12.2	12.2	0.8
2006-Mar-16 Thu	###	###	11.8	###			29.5	29.5	0.0
2006-Mar-15 Wed	11.71	###	11.71	###			82.4	82.4	0.0
2006-Mar-14 Tue	###	###	11.75	11.75	53,575	314,753	###	###	###
2006-Mar-13 Mon	###	12.25	###	###			70.4	70.4	0.0
2006-Mar-10 Fri	11.81	###	11.81	###	63,426	###	###	###	0.0
2006-Mar-09 Thu	###	###	11.71	11.8	89,022	521,223	###	###	0.8
2006-Mar-08 Wed	11.8	12.2	11.72	###	134,854	1,612,853	88.4	88.4	0.0
2006-Mar-07 Tue	11.59	11.89	11.53	11.7			###	###	0.8
2006-Mar-06 Mon	11.88	11.88	###	###			###	###	0.0
2006-Mar-03 Fri	11.77	###	11.55	11.88			###	###	0.8
2006-Mar-02 Thu	###	###	11.29	###			###	###	0.0
2006-Mar-01 Wed	###	###	###	###	110,880	0	###	###	0.0
2006-Feb-28 Tue	###	11.4	###	###			###	###	0.0
2006-Feb-27 Mon	###	###	###	###			###	###	0.0
2006-Feb-24 Fri	###	###	###	11.75	377,646	0	23.2	23.2	###
2006-Feb-23 Thu	12.48	12.53	###	###			###	###	0.0
2006-Feb-22 Wed	12.45	12.5	###	12.4	127,054	794,087	30.3	30.3	0.9
2006-Feb-21 Tue	###	12.45	###	###	211,649	###	###	###	0.0
2006-Feb-20 Mon	###	###	11.86	11.86	260,976	1,547,587	21.0	21.0	0.8
2006-Feb-17 Fri	###	###	###	###			73.8	73.8	0.0
2006-Feb-16 Thu	###	###	11.8	###			###	###	0.0
2006-Feb-15 Wed	###	###	11.75	11.85	153,927	904,321	###	###	###
2006-Feb-14 Tue	###	11.85	###	###			###	###	0.0
2006-Feb-13 Mon	###	11.7	###	11.55	172,072	1,006,621	###	###	0.8
2006-Feb-10 Fri	###	11.25	###	###	164,646	###	78.1	78.1	0.0
2006-Feb-09 Thu	###	###	###	10.87	148,841	0	93.9	93.9	###
2006-Feb-08 Wed	10.5	###	###	###			###	###	0.0
2006-Feb-07 Tue	9.24	###	9.24	10.5			99.2	99.2	0.8
2006-Feb-06 Mon	###	9.28	###	###			###	###	0.0
2006-Feb-03 Fri	###	9.28	###	###			75.3	75.3	0.0
2006-Feb-02 Thu	###	###	###	###			###	###	0.0
2006-Feb-01 Wed	###	9.45	###	###			###	###	0.0
2006-Jan-31 Tue	9.55	9.56	###	###	212,248	1,014,545	###	###	0.0
2006-Jan-30 Mon	###	###	9.56	9.56			###	###	0.7
2006-Jan-27 Fri	9.75	9.75	###	###	122,649	###	19.9	19.9	0.0
2006-Jan-25 Wed	###	9.75	###	###			###	###	0.0
2006-Jan-24 Tue	9.7	9.82	###	###	64,448	###	26.2	26.2	0.0
2006-Jan-23 Mon	###	###	9.53	###	104,056	495,826	###	###	0.0
2006-Jan-20 Fri	9.7	###	9.7	9.75	57,145	277,153	###	###	###
2006-Jan-19 Thu	###	9.81	###	9.7			60.9	60.9	0.7
2006-Jan-18 Wed	9.82	9.82	###	###	94,850	###	34.3	34.3	0.0
2006-Jan-17 Tue	9.81	9.85	9.77	9.81	59,988	588,482	66.3	66.3	###
2006-Jan-16 Mon	###	###	9.81	9.83	139,985	686,626	14.3	14.3	0.7
2006-Jan-13 Fri	###	###	###	###	55,321	0	19.7	19.7	0.0
2006-Jan-12 Thu	###	###	###	###	87,588	0	30.4	30.4	0.0
2006-Jan-11 Wed	###	###	###	###			28.0	28.0	0.0
2006-Jan-10 Tue	###	###	###	###			###	###	0.0
2006-Jan-09 Mon	###	###	###	###	38,120	0	68.1	68.1	0.0
2006-Jan-06 Fri	###	###	###	###	55,083	0	###	###	0.0
2006-Jan-05 Thu	###	###	###	###	48,576	0	26.1	26.1	0.0
2006-Jan-04 Wed	9.81	###	9.81	###	107,972	###	80.8	80.8	0.0
2006-Jan-03 Tue	###	###	9.82	9.88	141,972	697,082	16.2	16.2	0.7
2005-Dec-30 Fri	10.5	10.5	###	###	38,585	202,571	###	###	0.0
2005-Dec-29 Thu	10.4	10.5	10.4	10.5			74.2	74.2	0.8
2005-Dec-28 Wed	10.5	10.5	10.45	10.5			###	###	0.8
2005-Dec-27 Tue	10.55	###	###	10.5	75,024	0	###	###	0.8
2005-Dec-23 Fri	10.55	###	###	10.5	75,024	0	###	###	0.8
2005-Dec-22 Thu	10.4	10.77	10.4	10.55			80.4	80.4	###
2005-Dec-21 Wed	###	###	###	###			91.4	91.4	0.0
2005-Dec-20 Tue	9.84	###	9.81	9.87	69,456	340,681	73.2	73.2	###
2005-Dec-19 Mon	###	###	9.83	9.83	52,682	###	31.3	31.3	0.7
2005-Dec-16 Fri	9.84	###	9.81	###			73.3	73.3	0.0
2005-Dec-15 Thu	###	###	9.79	9.8	144,258	706,142	###	###	0.7
2005-Dec-14 Wed	9.87	###	9.76	9.89			###	###	###
2005-Dec-13 Tue	9.75	9.89	9.7	9.8			###	###	0.7
2005-Dec-12 Mon	9.75	9.86	###	9.7			###	###	0.7
2005-Dec-09 Fri	9.77	9.77	9.56	###	82,570	###	###	###	0.0
2005-Dec-08 Thu	9.85	###	9.79	9.79			###	###	###
2005-Dec-07 Wed	9.52	###	9.52	9.82	245,354	1,167,885	###	###	###
2005-Dec-06 Tue	###	###	###	9.46			###	###	0.7
2005-Dec-05 Mon	10.29	10.29	###	###	310,681	1,598,453	0.9	0.9	0.0
2005-Dec-02 Fri	10.25	10.29	###	10.29	116,689	###	###	###	###
2005-Dec-01 Thu	###	10.24	###	###			###	###	0.0
2005-Nov-30 Wed	9.82	###	9.8	###	162,975	798,577	82.5	82.5	0.0
2005-Nov-29 Tue	9.89	###	9.72	9.77			27.2	27.2	0.7
2005-Nov-28 Mon	###	###	9.78	9.87			20.1	20.1	###
2005-Nov-25 Fri	###	###	9.82	###			68.4	68.4	0.0
2005-Nov-24 Thu	###	9.83	###	9.83	260,953	1,282,583	82.8	82.8	0.7
2005-Nov-23 Wed	9.5	9.7	9.5	9.57	176,744	1,696,742	###	###	###
2005-Nov-22 Tue	###	9.42	###	9.42			75.9	75.9	0.7
2005-Nov-21 Mon	9.77	9.78	###	9.44			8.4	8.4	0.7
2005-Nov-18 Fri	###	###	###	9.78	241,224	0	16.7	16.7	0.7
2005-Nov-17 Thu	###	###	9.89	###	231,223	###	13.1	13.1	0.0
2005-Nov-16 Wed	###	###	###	###	192,649	0	###	###	0.0
2005-Nov-15 Tue	###	10.25	###	###			###	###	0.0
2005-Nov-14 Mon	9.84	###	9.83	###			83.8	83.8	0.0
2005-Nov-11 Fri	###	###	9.72	9.83	406,253	1,974,389	19.5	19.5	0.7
2005-Nov-10 Thu	10.25	10.25	9.83	###			15.9	15.9	0.0
2005-Nov-09 Wed	###	10.42	###	###			29.2	29.2	0.0
2005-Nov-08 Tue	10.5	10.5	###	###	87,225	###	###	###	0.0
2005-Nov-07 Mon	###	10.75	###	10.45	292,345	1,571,354	###	###	###
2005-Nov-04 Fri	10.56	10.85	10.48	10.5	304,873	3,251,470	###	###	0.8
2005-Nov-03 Thu	###	###	10.5	10.5	571,055	###	5.8	5.8	0.8
2005-Nov-02 Wed	11.52	###	11.29	11.29			###	###	###
2005-Nov-01 Tue	11.51	###	11.45	11.48	212,122	###	30.9	30.9	0.8
2005-Oct-31 Mon	###	12.4	11.4	11.5	462,921	5,508,759	2.7	2.7	###
2005-Oct-28 Fri	###	###	12.29	###			###	###	0.0
2005-Oct-27 Thu	###	###	###	###	367,747	0	###	###	0.0
2005-Oct-26 Wed	###	14.25	13.86	14.25	121,286	1,704,674	###	###	1.0
2005-Oct-25 Tue	13.88	###	13.88	###			77.7	77.7	0.0
2005-Oct-24 Mon	13.52	13.73	13.5	13.71			82.9	82.9	###
2005-Oct-21 Fri	13.58	13.58	13.45	13.55			###	###	1.0
2005-Oct-20 Thu	13.75	13.76	###	13.73	80,125	###	45.5	45.5	###
2005-Oct-19 Wed	###	13.82	13.56	13.7			###	###	1.0
2005-Oct-18 Tue	13.53	13.79	13.53	13.73	76,188	1,040,728	###	###	###
2005-Oct-17 Mon	13.84	13.89	13.5	13.53			###	###	###
2005-Oct-14 Fri	###	###	13.8	13.8			###	###	1.0
2005-Oct-13 Thu	###	###	13.78	###	106,049	730,677	70.9	70.9	0.0
2005-Oct-12 Wed	13.79	###	13.76	###	46,558	###	71.7	71.7	0.0
2005-Oct-11 Tue	###	###	13.72	13.72	134,629	923,554	###	###	###
2005-Oct-10 Mon	###	###	###	13.8			###	###	1.0
2005-Oct-07 Fri	13.72	###	###	###			###	###	0.0
2005-Oct-06 Thu	###	###	###	13.76			###	###	1.0
2005-Oct-05 Wed	###	###	###	###			27.6	27.6	0.0
2005-Oct-04 Tue	###	14.52	###	###	59,252	###	###	###	0.0
2005-Oct-03 Mon	###	14.4	14.28	###	62,428	###	###	###	0.0
2005-Sep-30 Fri	14.49	###	###	###			27.0	27.0	0.0
2005-Sep-29 Thu	14.5	###	###	14.49	118,483	0	###	###	###
2005-Sep-28 Wed	###	###	14.52	14.52	70,951	###	32.3	32.3	1.0
2005-Sep-27 Tue	14.76	14.85	###	###			30.5	30.5	0.0
2005-Sep-26 Mon	14.75	###	14.7	###	60,328	###	###	###	0.0
2005-Sep-23 Fri	###	###	14.8	14.8	61,186	452,776	###	###	1.1
2005-Sep-22 Thu	14.85	###	14.81	###			69.5	69.5	0.0
2005-Sep-21 Wed	14.7	###	###	###	76,858	0	###	###	0.0
2005-Sep-20 Tue	###	###	14.55	14.7			###	###	###
2005-Sep-19 Mon	###	###	###	###			26.4	26.4	0.0
2005-Sep-16 Fri	###	15.29	###	###			30.5	30.5	0.0
2005-Sep-15 Thu	###	15.2	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	###	15.25	83,783	0	###	###	###
2005-Sep-13 Tue	###	###	###	###			###	###	0.0
2005-Sep-12 Mon	###	15.22	###	15.2	61,943	471,386	###	###	1.1
2005-Sep-09 Fri	15.22	15.25	###	###	44,687	###	27.5	27.5	0.0
2005-Sep-08 Thu	###	###	15.22	15.22			###	###	1.1
2005-Sep-07 Wed	15.41	15.59	15.4	15.59			###	###	###
2005-Sep-06 Tue	###	###	###	###			###	###	0.0
2005-Sep-05 Mon	###	###	###	###			73.8	73.8	0.0
2005-Sep-02 Fri	###	###	###	###			68.9	68.9	0.0
2005-Sep-01 Thu	15.2	###	###	###			24.4	24.4	0.0
2005-Aug-31 Wed	###	15.25	###	15.25			81.1	81.1	###
2005-Aug-30 Tue	###	###	###	###	127,372	0	###	###	0.0
2005-Aug-29 Mon	###	###	###	###	120,522	0	84.2	84.2	0.0
2005-Aug-26 Fri	###	15.2	###	15.2			75.8	75.8	1.1
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###	43,674	0	21.6	21.6	0.0
2005-Aug-23 Tue	###	15.4	###	15.4			90.3	90.3	###
2005-Aug-22 Mon	14.85	###	###	###			70.4	70.4	0.0
2005-Aug-19 Fri	14.2	15.21	###	14.89			###	###	###
2005-Aug-18 Thu	15.51	15.56	13.88	14.23			1.9	1.9	###
2005-Aug-17 Wed	15.55	###	15.45	15.5	113,927	880,086	32.6	32.6	1.1
2005-Aug-16 Tue	###	15.58	###	15.58	88,686	###	91.6	91.6	1.1
2005-Aug-15 Mon	###	###	###	###			###	###	0.0
2005-Aug-12 Fri	###	15.26	###	###	31,572	###	27.2	27.2	0.0
2005-Aug-11 Thu	###	###	###	###	42,323	0	66.7	66.7	0.0
2005-Aug-10 Wed	15.49	15.58	15.26	15.26	119,356	###	###	###	###
2005-Aug-09 Tue	###	15.51	###	15.43			89.1	89.1	1.1
2005-Aug-08 Mon	###	###	###	###	32,052	0	###	###	0.0
2005-Aug-05 Fri	###	15.2	###	15.2			77.9	77.9	1.1
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	15.25	15.25	###	###	45,252	345,046	###	###	0.0
2005-Aug-02 Tue	###	15.2	14.85	###	70,589	###	###	###	0.0
2005-Aug-01 Mon	###	###	14.79	###			71.8	71.8	0.0
2005-Jul-29 Fri	###	15.23	###	###	111,355	###	###	###	0.0
2005-Jul-28 Thu	15.49	15.5	###	###			9.7	9.7	0.0
2005-Jul-27 Wed	###	###	###	###			15.9	15.9	0.0
2005-Jul-26 Tue	###	###	15.51	###	77,079	597,747	74.4	74.4	0.0
2005-Jul-25 Mon	15.87	15.87	15.25	15.79	106,521	###	###	###	1.1
2005-Jul-22 Fri	15.2	###	15.2	15.87	184,472	1,401,987	###	###	###
2005-Jul-21 Thu	14.52	###	14.52	###	116,889	###	92.3	92.3	0.0
2005-Jul-20 Wed	###	14.52	###	14.52	281,371	2,042,753	###	###	1.0
2005-Jul-19 Tue	14.4	14.54	14.4	14.5	100,786	1,458,373	###	###	1.0
2005-Jul-18 Mon	###	14.71	###	###	68,047	500,485	12.4	12.4	0.0
2005-Jul-15 Fri	14.55	14.86	14.55	###			###	###	0.0
2005-Jul-14 Thu	###	14.54	14.28	14.53			###	###	1.0
2005-Jul-13 Wed	14.25	###	14.21	###			###	###	0.0
2005-Jul-12 Tue	14.2	14.29	###	14.21			###	###	###
2005-Jul-11 Mon	###	14.22	###	14.2	91,371	649,647	###	###	1.0
2005-Jul-08 Fri	###	14.28	13.88	###	107,982	1,520,386	80.1	80.1	0.0
2005-Jul-07 Thu	###	###	###	###	113,847	0	34.5	34.5	0.0
2005-Jul-06 Wed	14.25	14.25	###	###	93,989	669,671	24.6	24.6	0.0
2005-Jul-05 Tue	14.21	###	###	14.2			32.2	32.2	1.0
2005-Jul-04 Mon	14.42	14.43	14.21	14.21	75,322	###	19.9	19.9	###
2005-Jul-01 Fri	###	14.46	###	###			81.6	81.6	0.0
2005-Jun-30 Thu	###	###	###	###			###	###	0.0
2005-Jun-29 Wed	###	###	###	###			27.1	27.1	0.0
2005-Jun-28 Tue	###	14.25	###	###			###	###	0.0
2005-Jun-27 Mon	14.2	###	###	###	134,150	0	###	###	0.0
2005-Jun-24 Fri	###	14.58	###	###			###	###	0.0
2005-Jun-23 Thu	14.82	14.82	13.26	###	372,989	###	7.2	7.2	0.0
2005-Jun-22 Wed	###	15.23	14.8	14.8	64,774	972,581	###	###	1.1
2005-Jun-21 Tue	###	###	###	###	181,441	0	###	###	0.0
2005-Jun-20 Mon	###	###	15.4	15.4			###	###	###
2005-Jun-17 Fri	###	15.7	###	###	76,553	600,941	###	###	0.0
2005-Jun-16 Thu	###	15.57	###	###	168,651	1,312,948	###	###	0.0
2005-Jun-15 Wed	15.51	###	15.51	15.52	124,877	968,421	69.4	69.4	1.1
2005-Jun-14 Tue	###	15.59	###	15.5	83,841	653,540	###	###	1.1
2005-Jun-10 Fri	15.73	15.73	15.27	###			###	###	0.0
2005-Jun-09 Thu	15.47	15.75	15.47	15.74			###	###	1.1
2005-Jun-08 Wed	###	###	###	15.55			###	###	###
2005-Jun-07 Tue	###	###	14.84	###	65,425	485,453	73.9	73.9	0.0
2005-Jun-06 Mon	14.5	###	14.5	###	68,426	496,088	###	###	0.0
2005-Jun-03 Fri	###	14.55	###	14.5	57,050	###	76.1	76.1	1.0
2005-Jun-02 Thu	14.5	14.55	###	14.43	51,546	###	28.4	28.4	###
2005-Jun-01 Wed	14.49	###	###	###	366,881	0	###	###	0.0
2005-May-31 Tue	14.46	14.79	14.41	14.41	54,071	###	32.3	32.3	###
2005-May-30 Mon	14.27	14.54	14.27	14.4			###	###	1.0
2005-May-27 Fri	###	14.5	###	###			84.7	84.7	0.0
2005-May-26 Thu	13.82	###	13.82	###	78,758	###	###	###	0.0
2005-May-25 Wed	###	###	###	###	57,249	0	70.5	70.5	0.0
2005-May-24 Tue	13.76	###	13.76	###	59,182	407,172	###	###	0.0
2005-May-23 Mon	###	13.75	###	13.74	54,983	###	###	###	###
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	###	13.48	###	###			65.7	65.7	0.0
2005-May-18 Wed	###	13.2	###	###			71.6	71.6	0.0
2005-May-17 Tue	13.2	13.24	###	###			28.0	28.0	0.0
2005-May-16 Mon	13.4	13.4	###	###			19.0	19.0	0.0
2005-May-13 Fri	13.8	13.8	13.21	13.4			###	###	1.0
2005-May-12 Thu	13.42	###	13.42	13.8			87.2	87.2	1.0
2005-May-11 Wed	###	13.58	###	###	81,525	553,554	85.4	85.4	0.0
2005-May-10 Tue	###	###	###	###	82,585	0	###	###	0.0
2005-May-09 Mon	###	###	###	###			###	###	0.0
2005-May-06 Fri	###	13.29	12.81	13.29	90,350	###	###	###	###
2005-May-05 Thu	###	###	###	###	618,572	0	24.2	24.2	0.0
2005-May-04 Wed	13.5	13.5	###	###	296,153	###	###	###	0.0
2005-May-03 Tue	###	###	13.58	###			###	###	0.0
2005-May-02 Mon	###	###	13.86	###	114,353	###	###	###	0.0
2005-Apr-29 Fri	13.7	###	###	###			###	###	0.0
2005-Apr-28 Thu	###	###	###	###			10.9	10.9	0.0
2005-Apr-27 Wed	14.72	14.72	14.5	###	140,323	###	30.8	30.8	0.0
2005-Apr-26 Tue	###	###	14.8	14.85	168,950	###	35.6	35.6	###
2005-Apr-22 Fri	14.85	###	14.85	###	207,271	1,538,987	###	###	0.0
2005-Apr-21 Thu	14.85	14.85	###	14.82	529,051	###	###	###	1.1
2005-Apr-20 Wed	###	###	###	###			34.2	34.2	0.0
2005-Apr-19 Tue	###	15.25	###	###			56.6	56.6	0.0
2005-Apr-18 Mon	14.71	14.89	14.71	14.88			###	###	1.1
2005-Apr-15 Fri	14.85	###	14.75	14.85	230,244	1,698,049	###	###	###
2005-Apr-14 Thu	14.86	###	14.85	###			###	###	0.0
2005-Apr-13 Wed	15.2	15.24	###	###	71,128	###	###	###	0.0
2005-Apr-12 Tue	###	###	###	###			###	###	0.0
2005-Apr-11 Mon	###	###	###	###			28.5	28.5	0.0
2005-Apr-08 Fri	###	15.42	14.82	15.42			87.8	87.8	###
2005-Apr-07 Thu	15.4	15.42	###	###			12.7	12.7	0.0
2005-Apr-06 Wed	15.75	15.8	15.4	15.4	77,049	###	18.6	18.6	###
2005-Apr-05 Tue	15.83	15.88	15.7	15.75			31.2	31.2	1.1
2005-Apr-04 Mon	###	###	15.83	15.83	22,453	###	39.3	39.3	###
2005-Apr-01 Fri	###	###	15.83	###	34,177	###	67.0	67.0	0.0
2005-Mar-31 Thu	15.75	###	15.75	###			76.7	76.7	0.0
2005-Mar-30 Wed	15.76	###	15.75	15.75			52.1	52.1	1.1
2005-Mar-29 Tue	###	###	15.8	15.8			36.5	36.5	1.1
2005-Mar-24 Thu	###	###	###	###			32.7	32.7	0.0
2005-Mar-23 Wed	16.2	16.21	###	###			43.0	43.0	0.0
2005-Mar-22 Tue	16.21	16.29	###	16.25	88,585	721,524	77.2	77.2	###
2005-Mar-21 Mon	16.53	16.53	16.2	16.2	54,077	884,970	###	###	1.2
2005-Mar-18 Fri	16.74	16.78	16.42	16.42			14.6	14.6	1.2
2005-Mar-17 Thu	16.5	###	16.47	###	104,923	864,040	###	###	0.0
2005-Mar-16 Wed	###	16.56	###	16.54			###	###	###
2005-Mar-15 Tue	16.7	16.7	16.43	16.43	43,955	###	20.9	20.9	###
2005-Mar-14 Mon	16.74	16.75	###	16.7			30.4	30.4	1.2
2005-Mar-11 Fri	16.8	16.8	###	16.78			30.2	30.2	1.2
2005-Mar-10 Thu	###	###	16.8	16.83			33.2	33.2	1.2
2005-Mar-09 Wed	16.8	16.88	16.75	16.87			72.9	72.9	###
2005-Mar-08 Tue	###	16.75	###	16.75			74.5	74.5	###
2005-Mar-07 Mon	###	16.71	16.5	###			###	###	0.0
2005-Mar-04 Fri	16.2	###	16.2	###			84.8	84.8	0.0
2005-Mar-03 Thu	###	###	15.85	###	440,781	3,493,189	###	###	0.0
2005-Mar-02 Wed	15.85	###	15.85	15.89			###	###	###
2005-Mar-01 Tue	###	###	15.85	###			###	###	0.0
2005-Feb-28 Mon	15.85	###	15.85	###	86,283	###	###	###	0.0
2005-Feb-25 Fri	15.85	###	15.85	15.85	56,285	446,058	###	###	1.1
2005-Feb-24 Thu	###	###	15.81	15.85	173,648	1,372,687	40.0	40.0	1.1
2005-Feb-23 Wed	###	###	15.81	15.87			37.1	37.1	###
2005-Feb-22 Tue	###	###	15.55	###			###	###	0.0
2005-Feb-21 Mon	###	16.2	###	###			30.2	30.2	0.0
2005-Feb-18 Fri	###	16.2	###	###			###	###	0.0
2005-Feb-17 Thu	###	16.75	###	###	189,828	###	###	###	0.0
2005-Feb-16 Wed	16.2	16.4	###	16.4	306,584	2,513,988	###	###	###
2005-Feb-15 Tue	16.25	16.25	###	###	97,851	###	###	###	0.0
2005-Feb-14 Mon	15.85	###	15.76	###			86.3	86.3	0.0
2005-Feb-11 Fri	15.86	15.87	15.77	15.79			27.4	27.4	1.1
2005-Feb-10 Thu	15.83	###	15.8	15.85			74.3	74.3	1.1
2005-Feb-09 Wed	###	###	15.8	15.8			###	###	1.1
2005-Feb-08 Tue	###	###	###	###			26.9	26.9	0.0
2005-Feb-07 Mon	###	###	###	###	132,587	0	###	###	0.0
2005-Feb-04 Fri	###	###	###	###	4,337,673	0	###	###	0.0
2005-Feb-03 Thu	###	16.2	###	###			###	###	0.0
2005-Feb-02 Wed	###	###	###	###	1,585,583	0	###	###	0.0
2005-Feb-01 Tue	###	###	###	###			28.6	28.6	0.0
2005-Jan-31 Mon	###	###	###	###	126,849	0	###	###	0.0
2005-Jan-28 Fri	###	###	###	###	157,280	0	###	###	0.0
2005-Jan-27 Thu	###	###	###	###			###	###	0.0
2005-Jan-25 Tue	16.24	16.25	###	###	140,159	###	###	###	0.0
2005-Jan-24 Mon	###	###	###	16.24			29.7	29.7	###