(FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 04:22:52 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED Daily Prices...

TOC Company Info for FPH Limits

Company Details for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED

Listing Code	FPH
Listing Name	FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	FISHER & PAYKEL H.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	NZFAPE0001S2

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for FPH .. Wednesday 17th April 2024

FPH is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	1.445	1	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FPH Bottom

1 2 Next >>

End of day Prices (full format),

4800 Days for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.41
2024-Apr-18 Thu	###	24.52	23.87	###			82.2	82.2	0.0
2024-Apr-17 Wed	###	###	###	###			84.0	84.0	0.0
2024-Apr-16 Tue	###	24.29	###	###			###	###	0.0
2024-Apr-15 Mon	23.86	24.45	23.79	###			###	###	0.0
2024-Apr-12 Fri	###	###	###	###	139,545	0	88.2	88.2	0.0
2024-Apr-11 Thu	23.82	###	23.745	###			###	###	0.0
2024-Apr-10 Wed	###	###	###	24.22	325,941	0	###	###	1.7
2024-Apr-09 Tue	23.45	###	###	###			73.6	73.6	0.0
2024-Apr-08 Mon	###	23.79	23.27	23.45			###	###	1.7
2024-Apr-05 Fri	###	23.88	###	23.72	334,345	3,992,079	88.0	88.0	1.7
2024-Apr-04 Thu	###	###	23	23.27	215,487	###	28.7	28.7	1.7
2024-Apr-03 Wed	23.29	23.45	###	23.2			41.8	41.8	1.7
2024-Apr-02 Tue	###	24	23.4	23.83			71.1	71.1	1.7
2024-Mar-28 Thu	23.87	###	###	###	871,671	0	19.4	19.4	0.0
2024-Mar-27 Wed	24.25	24.42	###	###	282,057	###	67.5	67.5	0.0
2024-Mar-26 Tue	###	24.5	23.88	###			79.6	79.6	0.0
2024-Mar-25 Mon	24.2	24.77	###	###	498,976	###	###	###	0.0
2024-Mar-22 Fri	###	24.24	23.49	###			###	###	0.0
2024-Mar-21 Thu	###	22.76	###	22.45			###	###	###
2024-Mar-20 Wed	###	22.24	21.88	22.2	306,755	###	73.2	73.2	1.6
2024-Mar-19 Tue	###	22.27	###	22.2			###	###	1.6
2024-Mar-18 Mon	###	###	21.89	22.21	193,240	###	###	###	###
2024-Mar-15 Fri	22.56	22.56	###	###			###	###	0.0
2024-Mar-14 Thu	22.73	22.75	22.48	22.56			30.1	30.1	###
2024-Mar-13 Wed	###	###	22.74	22.85	188,880	###	33.7	33.7	1.6
2024-Mar-12 Tue	###	###	22.5	22.75			###	###	1.6
2024-Mar-11 Mon	###	###	22.78	22.79	85,274	971,270	###	###	1.6
2024-Mar-08 Fri	###	###	###	###	211,929	0	###	###	0.0
2024-Mar-07 Thu	###	###	22.74	###	253,083	2,877,553	###	###	0.0
2024-Mar-06 Wed	23.24	23.27	22.72	###	240,476	5,529,745	###	###	0.0
2024-Mar-05 Tue	###	23.26	22.71	23.24			80.8	80.8	###
2024-Mar-04 Mon	22.85	###	22.75	22.75	151,975	###	###	###	1.6
2024-Mar-01 Fri	###	###	22.83	22.83	230,049	###	24.7	24.7	###
2024-Feb-29 Thu	23.29	23.43	###	###			20.8	20.8	0.0
2024-Feb-28 Wed	23.49	23.58	###	23.44			###	###	1.7
2024-Feb-27 Tue	23.22	23.47	###	###	121,420	###	75.5	75.5	0.0
2024-Feb-26 Mon	23.45	23.45	###	###	138,255	###	38.1	38.1	0.0
2024-Feb-23 Fri	22.73	###	###	23.21	256,944	0	###	###	1.7
2024-Feb-22 Thu	22.59	22.84	22.55	22.55	97,321	###	###	###	###
2024-Feb-21 Wed	22.58	22.77	22.27	###			31.9	31.9	0.0
2024-Feb-20 Tue	22.58	###	###	###			19.4	19.4	0.0
2024-Feb-19 Mon	###	###	###	###	178,383	0	20.0	20.0	0.0
2024-Feb-16 Fri	###	###	22.57	###			25.9	25.9	0.0
2024-Feb-15 Thu	22.49	22.83	###	22.7			###	###	###
2024-Feb-14 Wed	21.79	22.41	21.79	###			###	###	0.0
2024-Feb-13 Tue	22.21	###	###	###	236,023	0	###	###	0.0
2024-Feb-12 Mon	22.85	22.85	22.2	22.42			23.5	23.5	###
2024-Feb-09 Fri	###	###	22.74	###			69.0	69.0	0.0
2024-Feb-08 Thu	23.46	23.46	22.83	###			20.3	20.3	0.0
2024-Feb-07 Wed	23.74	23.74	###	###	261,275	###	19.2	19.2	0.0
2024-Feb-06 Tue	23.25	###	###	###	419,277	0	###	###	0.0
2024-Feb-05 Mon	###	23.41	22.44	23.24	376,780	8,637,681	89.0	89.0	###
2024-Feb-02 Fri	22.53	###	22.47	22.85	519,752	###	75.9	75.9	1.6
2024-Feb-01 Thu	###	22.56	###	22.56			86.0	86.0	###
2024-Jan-31 Wed	22.22	22.22	21.88	###	261,759	5,771,785	###	###	0.0
2024-Jan-30 Tue	###	22.26	###	###			71.6	71.6	0.0
2024-Jan-29 Mon	###	###	21.86	###			33.4	33.4	0.0
2024-Jan-25 Thu	###	###	###	###			###	###	0.0
2024-Jan-24 Wed	###	###	###	22.29	173,180	0	34.0	34.0	1.6
2024-Jan-23 Tue	###	###	###	###	171,682	0	###	###	0.0
2024-Jan-22 Mon	21.52	21.71	###	21.55			###	###	###
2024-Jan-19 Fri	###	###	###	###			24.5	24.5	0.0
2024-Jan-18 Thu	21.52	21.86	21.47	21.75	248,941	###	###	###	###
2024-Jan-17 Wed	21.8	###	###	###	236,222	0	###	###	0.0
2024-Jan-16 Tue	21.7	###	###	###			82.7	82.7	0.0
2024-Jan-15 Mon	###	22.44	###	###	243,420	2,731,172	###	###	0.0
2024-Jan-12 Fri	###	22.4	###	###	137,841	###	###	###	0.0
2024-Jan-11 Thu	###	###	###	###	155,226	0	###	###	0.0
2024-Jan-10 Wed	22.4	22.4	###	###	195,850	2,193,520	###	###	0.0
2024-Jan-09 Tue	###	###	22.25	###			36.3	36.3	0.0
2024-Jan-08 Mon	###	###	###	###	155,078	0	37.0	37.0	0.0
2024-Jan-05 Fri	22.28	###	###	22.2			35.2	35.2	1.6
2024-Jan-04 Thu	###	###	21.71	###	265,326	###	80.6	80.6	0.0
2024-Jan-03 Wed	21.85	###	21.8	21.81			43.1	43.1	1.6
2024-Jan-02 Tue	21.8	###	21.74	###			###	###	0.0
2023-Dec-29 Fri	###	###	21.7	21.83			###	###	###
2023-Dec-28 Thu	22	###	21.8	###	277,786	###	64.3	64.3	0.0
2023-Dec-27 Wed	21.76	21.85	21.58	21.7	329,979	###	###	###	1.6
2023-Dec-22 Fri	21.8	###	21.7	21.75			34.3	34.3	###
2023-Dec-21 Thu	22	###	21.86	21.86	338,376	3,698,449	29.1	29.1	###
2023-Dec-20 Wed	22.53	22.53	###	###			15.5	15.5	0.0
2023-Dec-19 Tue	###	22.47	###	###			###	###	0.0
2023-Dec-18 Mon	22.2	###	###	###			35.4	35.4	0.0
2023-Dec-15 Fri	###	###	###	###	706,926	0	9.4	9.4	0.0
2023-Dec-14 Thu	22.59	###	22.46	###	411,925	###	###	###	0.0
2023-Dec-13 Wed	###	22.47	22.21	###	351,770	7,858,541	34.5	34.5	0.0
2023-Dec-12 Tue	###	22.24	###	22.22			76.4	76.4	1.6
2023-Dec-11 Mon	22.45	22.53	###	###			###	###	0.0
2023-Dec-08 Fri	###	###	21.82	###	177,058	###	###	###	0.0
2023-Dec-07 Thu	22.21	22.48	22	###			###	###	0.0
2023-Dec-06 Wed	###	22.28	21.455	22.2	471,848	###	77.9	77.9	1.6
2023-Dec-05 Tue	21.54	21.87	21.43	21.46			45.3	45.3	1.5
2023-Dec-04 Mon	22.46	22.46	21.72	21.72			###	###	###
2023-Dec-01 Fri	###	22.29	###	22.22	371,779	4,143,476	77.8	77.8	1.6
2023-Nov-30 Thu	22.22	###	21.86	###			###	###	0.0
2023-Nov-29 Wed	21.83	23.225	21.8	22.2			###	###	1.6
2023-Nov-28 Tue	###	20.72	###	20.58			###	###	1.5
2023-Nov-27 Mon	20.55	###	20.23	20.24			30.7	30.7	1.4
2023-Nov-24 Fri	20.59	20.73	20.49	###			###	###	0.0
2023-Nov-23 Thu	20.26	20.55	###	20.47	154,626	1,588,782	###	###	1.5
2023-Nov-22 Wed	###	20.5	###	###			###	###	0.0
2023-Nov-21 Tue	20.4	20.51	20.22	20.51	353,343	###	72.5	72.5	###
2023-Nov-20 Mon	20.25	20.51	###	20.46			###	###	###
2023-Nov-17 Fri	###	###	###	###	185,889	0	###	###	0.0
2023-Nov-16 Thu	###	###	###	###			###	###	0.0
2023-Nov-15 Wed	20.52	###	###	20.5	190,246	0	34.9	34.9	1.5
2023-Nov-14 Tue	20.21	20.25	###	###			26.1	26.1	0.0
2023-Nov-13 Mon	###	20.44	19.79	19.79	202,178	###	###	###	###
2023-Nov-10 Fri	###	20.25	###	20.25			###	###	###
2023-Nov-09 Thu	20.58	###	###	###			22.3	22.3	0.0
2023-Nov-08 Wed	###	###	20.55	20.55	300,122	3,083,753	13.5	13.5	1.5
2023-Nov-07 Tue	20.55	###	20.55	###			81.7	81.7	0.0
2023-Nov-06 Mon	###	20.87	20.23	20.77			###	###	###
2023-Nov-03 Fri	###	20.27	19.79	###			###	###	0.0
2023-Nov-02 Thu	###	19.82	19.55	19.73	394,429	###	###	###	###
2023-Nov-01 Wed	###	19.57	###	19.57			###	###	1.4
2023-Oct-31 Tue	18.8	###	18.8	###	584,052	5,490,088	78.5	78.5	0.0
2023-Oct-30 Mon	18.58	###	18.58	###	336,642	###	###	###	0.0
2023-Oct-27 Fri	###	###	###	18.88	351,859	0	32.2	32.2	1.3
2023-Oct-26 Thu	###	###	18.875	###	299,181	2,823,520	74.5	74.5	0.0
2023-Oct-25 Wed	###	###	18.86	###	351,386	###	###	###	0.0
2023-Oct-24 Tue	19.29	19.47	###	19.26	257,959	###	###	###	1.4
2023-Oct-23 Mon	###	19.5	18.81	19.44	199,145	3,814,622	88.3	88.3	1.4
2023-Oct-20 Fri	###	19.42	###	###			###	###	0.0
2023-Oct-19 Thu	19.75	19.87	19.52	###			###	###	0.0
2023-Oct-18 Wed	###	###	19.51	19.88	257,988	2,516,672	###	###	1.4
2023-Oct-17 Tue	###	###	###	19.55	447,875	0	22.8	22.8	###
2023-Oct-16 Mon	19.29	19.76	19.24	19.76			89.3	89.3	###
2023-Oct-13 Fri	###	19.71	19.26	###	283,154	5,517,255	26.0	26.0	0.0
2023-Oct-12 Thu	20.26	###	19.75	19.75			16.8	16.8	###
2023-Oct-11 Wed	###	20.72	20.43	###	168,158	3,459,850	###	###	0.0
2023-Oct-10 Tue	###	20.72	###	20.57			71.9	71.9	###
2023-Oct-09 Mon	20.76	20.76	20.41	20.41			26.1	26.1	1.5
2023-Oct-06 Fri	20.74	###	###	20.7			###	###	1.5
2023-Oct-05 Thu	20.5	20.78	###	20.78			###	###	1.5
2023-Oct-04 Wed	19.75	20.29	19.75	20.28	354,984	7,106,779	90.5	90.5	1.4
2023-Oct-03 Tue	###	###	###	###			85.3	85.3	0.0
2023-Oct-02 Mon	###	20.27	19.82	19.89	228,586	###	###	###	###
2023-Sep-29 Fri	###	###	19.77	###			64.5	64.5	0.0
2023-Sep-28 Thu	###	###	19.73	19.73			19.9	19.9	###
2023-Sep-27 Wed	###	20.46	###	20.24	286,875	###	###	###	1.4
2023-Sep-26 Tue	###	###	###	###			44.8	44.8	0.0
2023-Sep-25 Mon	20.23	20.44	###	###	292,586	2,990,228	###	###	0.0
2023-Sep-22 Fri	###	20.23	19.86	20.23			###	###	1.4
2023-Sep-21 Thu	###	20.45	###	20.24			###	###	1.4
2023-Sep-20 Wed	19.89	###	19.89	###	802,986	###	###	###	0.0
2023-Sep-19 Tue	19.89	###	19.8	20.2			###	###	1.4
2023-Sep-18 Mon	19.71	###	###	###	295,285	0	###	###	0.0
2023-Sep-15 Fri	###	###	19.51	19.76	608,642	###	23.7	23.7	###
2023-Sep-14 Thu	###	20.22	19.76	19.76	560,478	11,203,955	###	###	###
2023-Sep-13 Wed	19.75	###	19.7	###			###	###	0.0
2023-Sep-12 Tue	19.53	19.79	###	###	384,526	3,804,884	###	###	0.0
2023-Sep-11 Mon	###	19.77	19.45	19.54			36.8	36.8	1.4
2023-Sep-08 Fri	###	20.21	###	###			###	###	0.0
2023-Sep-07 Thu	20.25	20.46	###	###	416,025	###	40.3	40.3	0.0
2023-Sep-06 Wed	20.55	###	###	###			###	###	0.0
2023-Sep-05 Tue	###	20.79	20.53	20.77	151,650	3,133,089	76.3	76.3	###
2023-Sep-04 Mon	20.85	###	###	20.8			37.1	37.1	1.5
2023-Sep-01 Fri	20.78	20.84	###	###			###	###	0.0
2023-Aug-31 Thu	###	###	###	20.78	329,177	0	71.2	71.2	1.5
2023-Aug-30 Wed	20.5	20.78	###	###	306,673	###	###	###	0.0
2023-Aug-29 Tue	19.78	20.5	19.56	20.23			###	###	1.4
2023-Aug-28 Mon	20.77	20.8	20.46	20.55	722,327	###	###	###	1.5
2023-Aug-25 Fri	20.53	###	20.46	20.51			35.8	35.8	###
2023-Aug-24 Thu	20.72	###	20.7	20.71	327,780	3,392,523	###	###	###
2023-Aug-23 Wed	20.56	20.89	20.52	20.85	533,241	11,040,754	###	###	###
2023-Aug-22 Tue	###	20.755	20.56	20.56	210,072	###	###	###	1.5
2023-Aug-21 Mon	###	20.81	20.53	###	310,173	6,411,275	73.6	73.6	0.0
2023-Aug-18 Fri	###	20.84	###	###			34.2	34.2	0.0
2023-Aug-17 Thu	###	###	20.79	20.79			###	###	1.5
2023-Aug-16 Wed	21.23	21.46	21.2	21.2			37.6	37.6	1.5
2023-Aug-15 Tue	21.54	21.7	###	###	191,325	2,075,876	29.8	29.8	0.0
2023-Aug-14 Mon	21.44	21.86	21.43	21.51			76.0	76.0	###
2023-Aug-11 Fri	21.48	21.87	21.47	###	226,486	4,907,951	73.4	73.4	0.0
2023-Aug-10 Thu	21.74	21.76	21.53	21.59	324,483	###	25.5	25.5	1.5
2023-Aug-09 Wed	22	22	21.57	21.72	387,549	8,442,754	27.4	27.4	###
2023-Aug-08 Tue	22.27	###	###	22.2	190,456	0	40.7	40.7	1.6
2023-Aug-07 Mon	###	22.46	###	22.26			34.5	34.5	1.6
2023-Aug-04 Fri	22.46	###	###	22.5			###	###	1.6
2023-Aug-03 Thu	22.7	22.82	22.53	22.73	253,029	###	70.9	70.9	###
2023-Aug-02 Wed	22.7	###	22.7	22.72	224,486	###	75.5	75.5	1.6
2023-Aug-01 Tue	22.73	###	###	22.81			70.5	70.5	###
2023-Jul-31 Mon	22.52	22.77	22.5	22.75	266,825	6,039,583	###	###	1.6
2023-Jul-28 Fri	###	22.57	###	22.54	138,150	1,559,022	###	###	###
2023-Jul-27 Thu	###	23	22.24	###	311,852	###	60.4	60.4	0.0
2023-Jul-26 Wed	###	22.46	###	###	142,456	1,599,780	###	###	0.0
2023-Jul-25 Tue	22.5	22.58	###	22.23			27.6	27.6	1.6
2023-Jul-24 Mon	22.51	22.74	22.44	22.54	232,280	###	74.1	74.1	###
2023-Jul-21 Fri	22.59	###	###	22.57			37.0	37.0	1.6
2023-Jul-20 Thu	22.56	22.77	22.5	###	172,876	3,913,048	###	###	0.0
2023-Jul-19 Wed	###	###	22.59	###			###	###	0.0
2023-Jul-18 Tue	###	###	22.48	22.5			35.7	35.7	1.6
2023-Jul-17 Mon	###	###	22.7	22.81			###	###	###
2023-Jul-14 Fri	23	23	22.71	22.87			###	###	###
2023-Jul-13 Thu	22.45	22.89	22.45	22.82			76.6	76.6	###
2023-Jul-12 Wed	22.44	22.44	22.21	###			###	###	0.0
2023-Jul-11 Tue	22.59	22.59	###	22.51			24.9	24.9	1.6
2023-Jul-10 Mon	22.51	22.51	22.25	22.25			###	###	###
2023-Jul-07 Fri	###	22.77	###	22.53			78.4	78.4	###
2023-Jul-06 Thu	22.87	###	###	22.72	425,287	0	###	###	1.6
2023-Jul-05 Wed	22.55	###	22.55	22.82	371,677	4,190,658	###	###	###
2023-Jul-04 Tue	22.56	22.83	22.53	22.71			###	###	1.6
2023-Jul-03 Mon	###	22.77	22.45	22.7	329,123	7,441,471	###	###	###
2023-Jun-30 Fri	22.26	22.56	###	22.54			70.8	70.8	###
2023-Jun-29 Thu	22	22.45	22	22.44			76.0	76.0	1.6
2023-Jun-28 Wed	21.85	###	21.76	###	399,649	4,348,181	###	###	0.0
2023-Jun-27 Tue	###	###	###	###	297,779	0	###	###	0.0
2023-Jun-26 Mon	21.75	21.86	###	21.75			###	###	###
2023-Jun-23 Fri	###	###	###	###			###	###	0.0
2023-Jun-22 Thu	22	###	21.81	###			79.2	79.2	0.0
2023-Jun-21 Wed	###	###	###	###			26.9	26.9	0.0
2023-Jun-20 Tue	22.22	###	###	22.22	339,883	0	67.6	67.6	1.6
2023-Jun-19 Mon	###	###	21.81	###	435,226	###	80.9	80.9	0.0
2023-Jun-16 Fri	###	22.26	21.56	21.76			###	###	1.6
2023-Jun-15 Thu	###	21.78	21.47	21.56	831,672	###	36.6	36.6	1.5
2023-Jun-14 Wed	###	###	###	21.56			###	###	1.5
2023-Jun-13 Tue	21.84	21.86	21.5	21.73	235,271	5,100,675	###	###	1.6
2023-Jun-09 Fri	21.78	21.78	###	21.5	678,172	###	24.1	24.1	1.5
2023-Jun-08 Thu	21.57	###	21.49	21.82			83.1	83.1	1.6
2023-Jun-07 Wed	###	###	21.7	21.8			30.6	30.6	1.6
2023-Jun-06 Tue	###	###	21.56	###			###	###	0.0
2023-Jun-05 Mon	###	###	###	22.2			37.6	37.6	1.6
2023-Jun-02 Fri	22.41	22.51	###	22.21			###	###	###
2023-Jun-01 Thu	22.27	22.57	22.25	###			###	###	0.0
2023-May-31 Wed	22.42	###	###	22.21	1,673,222	0	38.0	38.0	###
2023-May-30 Tue	22.48	22.74	###	22.5	1,267,547	###	###	###	1.6
2023-May-29 Mon	22.48	22.86	###	22.75	1,677,244	###	79.0	79.0	1.6
2023-May-26 Fri	###	###	###	22.48	2,769,683	0	###	###	1.6
2023-May-25 Thu	###	###	23.55	###	1,141,774	13,444,388	###	###	0.0
2023-May-24 Wed	23.85	###	23.53	23.54	726,789	8,550,672	31.1	31.1	###
2023-May-23 Tue	24.72	24.89	###	###	861,555	10,722,051	23.1	23.1	0.0
2023-May-22 Mon	###	###	24.5	24.83	419,726	5,141,643	###	###	###
2023-May-19 Fri	25.26	25.46	###	###	304,747	3,879,429	###	###	0.0
2023-May-18 Thu	25.41	###	###	###			28.4	28.4	0.0
2023-May-17 Wed	24.85	25.29	24.79	25.24			83.9	83.9	1.8
2023-May-16 Tue	24.87	###	24.8	###	227,729	###	###	###	0.0
2023-May-15 Mon	25	25	###	###			###	###	0.0
2023-May-12 Fri	24.87	25.2	24.73	###			76.7	76.7	0.0
2023-May-11 Thu	###	###	###	24.84	345,982	0	27.1	27.1	1.8
2023-May-10 Wed	24.83	###	24.81	###	366,448	4,545,787	75.0	75.0	0.0
2023-May-09 Tue	24.87	25.085	###	###			###	###	0.0
2023-May-08 Mon	###	25.2	24.78	###	485,681	###	36.7	36.7	0.0
2023-May-05 Fri	25.51	25.57	###	###	465,574	###	24.8	24.8	0.0
2023-May-04 Thu	25.81	25.81	25.27	###			20.3	20.3	0.0
2023-May-03 Wed	25.52	25.89	25.52	25.85			###	###	###
2023-May-02 Tue	25.53	###	25.49	25.52	679,058	###	###	###	1.8
2023-May-01 Mon	###	###	25.42	25.52			28.3	28.3	1.8
2023-Apr-28 Fri	###	25.73	25.28	###	429,089	###	77.0	77.0	0.0
2023-Apr-27 Thu	###	25.41	###	25.2	310,925	###	###	###	1.8
2023-Apr-26 Wed	###	25.57	###	25.48	379,077	###	78.1	78.1	1.8
2023-Apr-24 Mon	24.8	###	24.71	###			###	###	0.0
2023-Apr-21 Fri	24.56	24.885	24.49	24.8			###	###	###
2023-Apr-20 Thu	24.74	24.76	###	###			37.4	37.4	0.0
2023-Apr-19 Wed	###	24.82	24.29	24.74			82.2	82.2	1.8
2023-Apr-18 Tue	24.5	24.53	24.26	24.49	350,451	8,549,252	###	###	###
2023-Apr-17 Mon	24.87	24.87	###	###	561,652	6,984,142	###	###	0.0
2023-Apr-14 Fri	###	###	###	24.83			26.1	26.1	###
2023-Apr-13 Thu	25	###	24.54	24.84	428,977	5,263,547	29.7	29.7	1.8
2023-Apr-12 Wed	###	25.2	###	25			33.8	33.8	1.8
2023-Apr-11 Tue	25.5	25.57	24.86	###			17.9	17.9	0.0
2023-Apr-06 Thu	###	25.54	###	25.45			78.9	78.9	1.8
2023-Apr-05 Wed	###	###	###	###	429,850	0	###	###	0.0
2023-Apr-04 Tue	###	###	24.49	###			77.6	77.6	0.0
2023-Apr-03 Mon	24.87	###	24.59	24.76	306,851	###	37.3	37.3	1.8
2023-Mar-31 Fri	24.4	###	24.28	24.86	596,423	7,240,575	###	###	1.8
2023-Mar-30 Thu	###	24.48	###	24.41	762,945	9,338,446	###	###	###
2023-Mar-29 Wed	24.21	24.28	23.85	24.21			###	###	###
2023-Mar-28 Tue	24.51	###	###	24.41	764,483	0	28.4	28.4	###
2023-Mar-27 Mon	24.5	24.78	###	24.44			39.4	39.4	1.7
2023-Mar-24 Fri	###	24.58	###	24.52	395,725	###	79.0	79.0	###
2023-Mar-23 Thu	23.73	24.25	23.52	24.2	419,889	10,029,048	84.3	84.3	1.7
2023-Mar-22 Wed	23.58	23.89	23.42	23.77			###	###	1.7
2023-Mar-21 Tue	23.24	23.54	23.21	23.47	209,683	4,901,340	###	###	###
2023-Mar-20 Mon	23.25	###	###	23.25			78.5	78.5	###
2023-Mar-17 Fri	23.41	###	###	23.47			###	###	###
2023-Mar-16 Thu	###	###	###	23.49	420,070	0	###	###	1.7
2023-Mar-15 Wed	23.46	23.53	23.21	23.47			67.0	67.0	###
2023-Mar-14 Tue	###	###	###	23.28	563,620	0	83.7	83.7	1.7
2023-Mar-13 Mon	23.54	23.58	###	###	257,742	3,038,778	37.9	37.9	0.0
2023-Mar-10 Fri	23.57	23.84	###	###	321,440	###	###	###	0.0
2023-Mar-09 Thu	###	###	23.76	24	500,858	###	23.4	23.4	1.7
2023-Mar-08 Wed	24.28	###	###	24.23			37.2	37.2	###
2023-Mar-07 Tue	24.2	24.46	###	24.42	423,281	5,176,726	77.2	77.2	1.7
2023-Mar-06 Mon	###	###	24.25	24.52			###	###	###
2023-Mar-03 Fri	###	###	###	###	495,549	0	76.7	76.7	0.0
2023-Mar-02 Thu	23.56	24.25	23.55	23.88	344,922	###	81.1	81.1	1.7
2023-Mar-01 Wed	###	###	23.27	###			63.7	63.7	0.0
2023-Feb-28 Tue	23.86	###	23.57	###			28.7	28.7	0.0
2023-Feb-27 Mon	23.85	23.86	23.25	###			43.8	43.8	0.0
2023-Feb-24 Fri	24.21	24.21	23.77	###			29.9	29.9	0.0
2023-Feb-23 Thu	23.79	###	23.59	23.79	429,071	###	69.1	69.1	###
2023-Feb-22 Wed	23.41	###	23.25	23.5			###	###	1.7
2023-Feb-21 Tue	23.83	###	23.27	###			30.0	30.0	0.0
2023-Feb-20 Mon	24.2	24.2	23.56	###			###	###	0.0
2023-Feb-17 Fri	23.89	###	###	24.21	433,325	0	84.0	84.0	###
2023-Feb-16 Thu	23.27	###	23.21	23.87			###	###	###
2023-Feb-15 Wed	###	23.49	###	###			75.4	75.4	0.0
2023-Feb-14 Tue	23.4	###	###	###	255,649	0	43.0	43.0	0.0
2023-Feb-13 Mon	23.28	23.43	###	23.25			###	###	###
2023-Feb-10 Fri	###	###	###	23.46			###	###	1.7
2023-Feb-09 Thu	23.59	23.89	23.46	###			77.0	77.0	0.0
2023-Feb-08 Wed	23.74	###	23.43	###	487,349	###	###	###	0.0
2023-Feb-07 Tue	23.75	###	###	23.81			76.4	76.4	###
2023-Feb-06 Mon	24.24	###	###	24.27	236,643	0	###	###	###
2023-Feb-03 Fri	###	###	23.78	###	469,544	5,582,878	75.5	75.5	0.0
2023-Feb-02 Thu	###	###	23.75	23.75	588,372	###	###	###	###
2023-Feb-01 Wed	23.5	23.73	###	###	381,889	###	###	###	0.0
2023-Jan-31 Tue	23.28	23.5	###	23.5			82.5	82.5	1.7
2023-Jan-30 Mon	###	###	###	###			###	###	0.0
2023-Jan-27 Fri	###	23.25	22.85	###			73.1	73.1	0.0
2023-Jan-25 Wed	###	23.25	###	23.2			###	###	1.7
2023-Jan-24 Tue	23.53	###	###	###			23.4	23.4	0.0
2023-Jan-23 Mon	24.28	24.44	23.48	###	495,350	11,868,586	16.0	16.0	0.0
2023-Jan-20 Fri	###	24.77	###	###	954,657	11,823,426	75.8	75.8	0.0
2023-Jan-19 Thu	###	###	###	###	301,986	0	###	###	0.0
2023-Jan-18 Wed	22.88	23.46	22.81	23.42	423,853	###	86.5	86.5	1.7
2023-Jan-17 Tue	###	22.86	22.42	22.77	242,184	5,483,045	78.9	78.9	###
2023-Jan-16 Mon	22.23	###	21.73	###	260,271	2,827,844	71.3	71.3	0.0
2023-Jan-13 Fri	21.82	###	21.56	21.73			###	###	1.6
2023-Jan-12 Thu	21.8	###	###	21.77			###	###	1.6
2023-Jan-11 Wed	21.76	21.79	###	###			###	###	0.0
2023-Jan-10 Tue	###	21.89	21.59	###	191,675	###	74.4	74.4	0.0
2023-Jan-09 Mon	21.5	###	21.44	21.57			67.4	67.4	###
2023-Jan-06 Fri	21.52	###	21.29	21.49			27.3	27.3	###
2023-Jan-05 Thu	21.46	21.86	21.46	21.72			###	###	###
2023-Jan-04 Wed	21.8	21.82	###	21.82			###	###	1.6
2023-Jan-03 Tue	21.46	21.79	###	###			###	###	0.0
2022-Dec-30 Fri	21.23	21.43	###	21.28	355,658	3,810,875	###	###	1.5
2022-Dec-29 Thu	###	21.29	20.83	###			80.6	80.6	0.0
2022-Dec-28 Wed	20.71	20.85	###	20.8	194,453	2,027,172	###	###	1.5
2022-Dec-23 Fri	###	20.8	20.58	20.72			###	###	1.5
2022-Dec-22 Thu	20.54	###	20.54	###	398,025	###	###	###	0.0
2022-Dec-21 Wed	###	###	20.54	###			###	###	0.0
2022-Dec-20 Tue	###	###	20.5	###			###	###	0.0
2022-Dec-19 Mon	21.2	###	20.83	###	422,722	4,402,649	###	###	0.0
2022-Dec-16 Fri	###	21.83	###	###			###	###	0.0
2022-Dec-15 Thu	21.23	21.89	###	21.86			91.1	91.1	###
2022-Dec-14 Wed	21.83	###	###	21.23	656,121	0	###	###	###
2022-Dec-13 Tue	###	21.41	###	21.25	517,959	5,544,751	###	###	1.5
2022-Dec-12 Mon	21.43	21.56	###	21.5			###	###	1.5
2022-Dec-09 Fri	21.56	21.87	21.28	21.5			###	###	1.5
2022-Dec-08 Thu	###	22.26	21.8	21.8	550,957	12,137,582	31.5	31.5	1.6
2022-Dec-07 Wed	###	###	###	###			###	###	0.0
2022-Dec-06 Tue	###	22.83	22.5	22.5			36.4	36.4	1.6
2022-Dec-05 Mon	22.82	###	22.45	###	770,252	8,646,078	78.6	78.6	0.0
2022-Dec-02 Fri	22.45	22.84	###	22.84	602,355	###	80.0	80.0	###
2022-Dec-01 Thu	22.2	###	###	22.55			79.9	79.9	###
2022-Nov-30 Wed	###	###	###	###	1,406,671	0	88.8	88.8	0.0
2022-Nov-29 Tue	###	###	###	###	1,843,678	0	###	###	0.0
2022-Nov-28 Mon	###	###	###	19.2			81.0	81.0	###
2022-Nov-25 Fri	19.2	###	###	###			###	###	0.0
2022-Nov-24 Thu	19.24	###	###	19.2			###	###	###
2022-Nov-23 Wed	19.5	19.57	###	###			26.9	26.9	0.0
2022-Nov-22 Tue	###	19.54	###	19.54	309,359	###	81.4	81.4	1.4
2022-Nov-21 Mon	###	###	18.76	###	774,542	###	78.9	78.9	0.0
2022-Nov-18 Fri	###	###	18.59	###			82.0	82.0	0.0
2022-Nov-17 Thu	17.89	18.41	17.86	18.41			###	###	###
2022-Nov-16 Wed	###	###	17.53	17.72			23.4	23.4	1.3
2022-Nov-15 Tue	17.75	###	###	###			84.9	84.9	0.0
2022-Nov-14 Mon	###	###	###	###	514,650	0	27.3	27.3	0.0
2022-Nov-11 Fri	18.26	###	###	###			###	###	0.0
2022-Nov-10 Thu	17.83	17.83	17.55	17.55	247,577	###	25.1	25.1	###
2022-Nov-09 Wed	###	18.25	17.7	###	219,222	###	36.1	36.1	0.0
2022-Nov-08 Tue	###	###	###	###	203,158	0	###	###	0.0
2022-Nov-07 Mon	###	###	###	###	268,053	0	70.8	70.8	0.0
2022-Nov-04 Fri	###	###	17.56	###			###	###	0.0
2022-Nov-03 Thu	17.84	###	17.51	###	296,256	2,593,721	###	###	0.0
2022-Nov-02 Wed	18.22	18.54	###	18.43	320,644	###	75.7	75.7	###
2022-Nov-01 Tue	###	18.42	###	###	233,258	###	70.0	70.0	0.0
2022-Oct-31 Mon	17.78	17.88	17.59	17.88	222,423	3,944,671	75.1	75.1	1.3
2022-Oct-28 Fri	17.29	17.55	17.26	17.46	239,952	###	80.0	80.0	1.2
2022-Oct-27 Thu	17.25	17.54	17.25	17.48	338,522	###	76.6	76.6	1.2
2022-Oct-26 Wed	###	17.29	###	17.25	144,726	1,251,156	###	###	1.2
2022-Oct-25 Tue	16.83	17.28	16.78	###			###	###	0.0
2022-Oct-24 Mon	16.86	###	16.76	###			###	###	0.0
2022-Oct-21 Fri	16.85	17.5	16.53	16.55			###	###	1.2
2022-Oct-20 Thu	###	17.48	16.85	16.85			20.7	20.7	###
2022-Oct-19 Wed	###	###	17.53	###			###	###	0.0
2022-Oct-18 Tue	17.5	###	17.45	###	307,080	2,679,273	###	###	0.0
2022-Oct-17 Mon	###	###	###	###			###	###	0.0
2022-Oct-14 Fri	16.72	16.76	16.46	16.7	207,659	###	###	###	1.2
2022-Oct-13 Thu	###	16.4	###	16.27	354,880	###	###	###	1.2
2022-Oct-12 Wed	16.25	16.55	###	16.28			###	###	1.2
2022-Oct-11 Tue	16.52	16.55	16.29	###			35.9	35.9	0.0
2022-Oct-10 Mon	16.5	###	16.4	16.4			###	###	###
2022-Oct-07 Fri	16.79	###	###	16.82	370,926	0	73.7	73.7	###
2022-Oct-06 Thu	17.22	17.23	16.81	16.86			###	###	1.2
2022-Oct-05 Wed	16.8	###	16.76	###			86.6	86.6	0.0
2022-Oct-04 Tue	16.46	16.58	###	16.49	366,280	###	51.4	51.4	1.2
2022-Oct-03 Mon	16.26	16.5	###	###			42.8	42.8	0.0
2022-Sep-30 Fri	16.56	###	###	16.26	485,456	0	###	###	###
2022-Sep-29 Thu	###	###	16.8	16.83			###	###	1.2
2022-Sep-28 Wed	###	###	###	16.53			###	###	###
2022-Sep-27 Tue	###	###	16.42	16.43			11.7	11.7	###
2022-Sep-26 Mon	16.55	17.27	16.53	17.25	284,658	4,810,720	94.8	94.8	1.2
2022-Sep-23 Fri	16.8	16.88	16.55	16.8	451,149	7,540,955	83.2	83.2	1.2
2022-Sep-21 Wed	###	17.2	16.88	###			45.8	45.8	0.0
2022-Sep-20 Tue	17.26	17.44	17.24	###			###	###	0.0
2022-Sep-19 Mon	###	17.55	17.28	###	252,985	###	52.1	52.1	0.0
2022-Sep-16 Fri	17.7	17.74	17.25	17.5	1,796,420	###	###	###	1.3
2022-Sep-15 Thu	###	###	17.73	17.8			###	###	###
2022-Sep-14 Wed	17.73	###	17.72	###			73.9	73.9	0.0
2022-Sep-13 Tue	18.28	18.55	18.22	###	357,774	6,577,674	65.0	65.0	0.0
2022-Sep-12 Mon	###	###	###	18.2	489,971	0	76.4	76.4	###
2022-Sep-09 Fri	17.75	###	###	###			###	###	0.0
2022-Sep-08 Thu	17.86	###	17.72	###			68.5	68.5	0.0
2022-Sep-07 Wed	###	17.47	###	17.41			###	###	###
2022-Sep-06 Tue	###	17.22	16.87	###			###	###	0.0
2022-Sep-05 Mon	###	###	###	17.2			13.4	13.4	1.2
2022-Sep-02 Fri	17.87	###	17.51	17.51	226,440	1,982,482	25.8	25.8	###
2022-Sep-01 Thu	17.53	17.86	17.48	###	500,051	###	81.7	81.7	0.0
2022-Aug-31 Wed	17.82	###	17.43	17.51	895,626	7,805,380	###	###	###
2022-Aug-30 Tue	17.82	###	###	###	503,722	0	70.7	70.7	0.0
2022-Aug-29 Mon	###	17.79	17.5	17.56	556,923	###	###	###	1.3
2022-Aug-26 Fri	###	###	###	###	381,749	0	33.2	33.2	0.0
2022-Aug-25 Thu	18.2	18.27	###	###			34.1	34.1	0.0
2022-Aug-24 Wed	17.86	18.23	17.84	###			75.8	75.8	0.0
2022-Aug-23 Tue	17.8	18.21	17.74	17.85			74.4	74.4	1.3
2022-Aug-22 Mon	###	18.42	17.81	18.25	825,427	###	86.8	86.8	###
2022-Aug-19 Fri	###	###	17.58	###			###	###	0.0
2022-Aug-18 Thu	###	###	###	###			36.6	36.6	0.0
2022-Aug-17 Wed	19.28	19.48	###	19.44	452,582	4,408,148	78.4	78.4	1.4
2022-Aug-16 Tue	###	###	###	19.4			33.4	33.4	1.4
2022-Aug-15 Mon	###	19.42	###	###	274,246	2,662,928	77.5	77.5	0.0
2022-Aug-12 Fri	###	19.4	18.81	18.84	573,222	###	24.2	24.2	1.3
2022-Aug-11 Thu	###	###	19.43	19.57	671,524	6,523,855	###	###	1.4
2022-Aug-10 Wed	19.26	###	###	###			75.1	75.1	0.0
2022-Aug-09 Tue	###	19.43	18.85	###	435,689	8,339,087	77.7	77.7	0.0
2022-Aug-08 Mon	###	###	###	###	398,276	0	75.5	75.5	0.0
2022-Aug-05 Fri	###	###	18.57	###			###	###	0.0
2022-Aug-04 Thu	19.51	###	18.82	###	443,450	###	###	###	0.0
2022-Aug-03 Wed	19.28	19.46	###	19.43	224,687	###	69.0	69.0	1.4
2022-Aug-02 Tue	###	###	###	19.24			###	###	1.4
2022-Aug-01 Mon	19.25	19.59	###	19.54	374,541	3,668,629	###	###	1.4
2022-Jul-29 Fri	###	###	###	###	627,174	0	###	###	0.0
2022-Jul-28 Thu	###	19.28	18.89	19.2	696,540	###	###	###	###
2022-Jul-27 Wed	###	19.24	18.81	###	388,284	###	36.1	36.1	0.0
2022-Jul-26 Tue	19.23	###	18.81	###	283,027	###	###	###	0.0
2022-Jul-25 Mon	19.72	19.77	19.28	19.28	507,570	###	26.3	26.3	1.4
2022-Jul-22 Fri	19.89	19.89	19.52	19.72	707,470	###	###	###	1.4
2022-Jul-21 Thu	19.2	###	###	###			78.5	78.5	0.0
2022-Jul-20 Wed	18.7	19.21	18.7	###			76.6	76.6	0.0
2022-Jul-19 Tue	###	18.52	###	18.47	271,077	2,510,173	75.8	75.8	###
2022-Jul-18 Mon	###	###	18.41	18.48	418,624	###	12.2	12.2	###
2022-Jul-15 Fri	###	###	###	18.84			###	###	1.3
2022-Jul-14 Thu	###	###	###	###			63.1	63.1	0.0
2022-Jul-13 Wed	###	19.26	###	###	545,381	###	###	###	0.0
2022-Jul-12 Tue	18.8	###	###	18.89	453,827	0	###	###	###
2022-Jul-11 Mon	###	###	18.71	18.71			###	###	###
2022-Jul-08 Fri	19.41	19.51	19.2	###			30.2	30.2	0.0
2022-Jul-07 Thu	19.2	###	###	19.27			70.8	70.8	###
2022-Jul-06 Wed	18.55	19.27	18.48	###	789,754	###	###	###	0.0
2022-Jul-05 Tue	###	18.59	###	18.5			###	###	###
2022-Jul-04 Mon	17.85	18.2	17.85	###			###	###	0.0
2022-Jul-01 Fri	###	###	###	17.7	529,186	0	###	###	1.3
2022-Jun-30 Thu	###	18.29	17.84	17.84	465,284	8,405,355	###	###	1.3
2022-Jun-29 Wed	17.8	###	###	###	736,571	0	###	###	0.0
2022-Jun-28 Tue	18.51	18.59	18.2	18.25			###	###	###
2022-Jun-27 Mon	18.43	18.7	###	18.45	594,746	5,560,875	62.7	62.7	1.3
2022-Jun-24 Fri	###	18.51	17.89	18.43			###	###	###
2022-Jun-23 Thu	17.52	###	17.51	17.76			###	###	1.3
2022-Jun-22 Wed	###	17.76	###	###	516,729	4,588,553	41.6	41.6	0.0
2022-Jun-21 Tue	###	###	17.7	17.72			###	###	1.3
2022-Jun-20 Mon	###	###	###	17.75	322,554	0	48.4	48.4	1.3
2022-Jun-17 Fri	17.25	17.48	###	17.41	906,442	###	###	###	###
2022-Jun-16 Thu	17.54	###	17.4	17.42	751,185	###	36.8	36.8	1.2
2022-Jun-15 Wed	17.45	17.56	###	17.29	709,978	###	48.8	48.8	###
2022-Jun-14 Tue	17.8	###	17.46	###			78.4	78.4	0.0
2022-Jun-10 Fri	###	###	###	18.2	480,877	0	###	###	###
2022-Jun-09 Thu	18.5	###	###	###	269,354	0	###	###	0.0
2022-Jun-08 Wed	###	18.74	###	18.49			77.0	77.0	###
2022-Jun-07 Tue	###	18.7	###	###	684,681	###	###	###	0.0
2022-Jun-06 Mon	18.8	18.89	###	18.73	552,728	###	###	###	1.3
2022-Jun-03 Fri	18.77	###	###	18.86			###	###	1.3
2022-Jun-02 Thu	18.43	###	18.26	18.58	769,088	7,021,773	79.0	79.0	1.3
2022-Jun-01 Wed	###	###	18.725	18.76			###	###	###
2022-May-31 Tue	18.58	###	18.44	###			84.2	84.2	0.0
2022-May-30 Mon	###	###	17.89	18.51			81.9	81.9	1.3
2022-May-27 Fri	18.22	18.51	17.84	###			31.0	31.0	0.0
2022-May-26 Thu	###	###	17.77	###			74.4	74.4	0.0
2022-May-25 Wed	18.5	###	18.21	18.29			###	###	###
2022-May-24 Tue	###	###	###	18.72	501,749	0	###	###	1.3
2022-May-23 Mon	###	19.22	###	###	383,944	###	75.4	75.4	0.0
2022-May-20 Fri	18.81	###	18.76	###	480,280	4,505,026	###	###	0.0
2022-May-19 Thu	###	18.84	18.43	###			62.9	62.9	0.0
2022-May-18 Wed	###	19.26	###	###			67.6	67.6	0.0
2022-May-17 Tue	###	###	18.57	18.78	392,123	###	###	###	###
2022-May-16 Mon	###	19.51	###	###			###	###	0.0
2022-May-13 Fri	18.49	###	18.44	###	438,471	###	###	###	0.0
2022-May-12 Thu	18.8	###	18.43	18.45	784,150	7,225,942	44.5	44.5	1.3
2022-May-11 Wed	###	19.22	18.82	19.21	636,255	12,101,570	###	###	1.4
2022-May-10 Tue	19.72	19.85	###	19.22			43.9	43.9	1.4
2022-May-09 Mon	19.72	19.85	###	19.22			43.9	43.9	1.4
2022-May-06 Fri	###	###	###	19.84	705,121	0	90.0	90.0	1.4
2022-May-05 Thu	###	19.54	19.25	19.4	833,555	###	###	###	1.4
2022-May-04 Wed	19.53	19.53	###	###	338,358	###	###	###	0.0
2022-May-03 Tue	###	###	###	19.24			###	###	1.4
2022-May-02 Mon	19.4	###	19.23	19.48			81.0	81.0	###
2022-Apr-29 Fri	19.51	###	19.44	19.8	650,127	###	74.3	74.3	1.4
2022-Apr-28 Thu	19.82	###	###	19.4	1,553,843	0	24.8	24.8	1.4
2022-Apr-27 Wed	###	###	###	19.7	905,029	0	###	###	1.4
2022-Apr-26 Tue	###	###	###	###	722,741	0	###	###	0.0
2022-Apr-22 Fri	20.45	20.52	20.22	###	479,250	9,762,322	###	###	0.0
2022-Apr-21 Thu	###	###	20.51	###			23.4	23.4	0.0
2022-Apr-20 Wed	###	21.27	20.54	###			###	###	0.0
2022-Apr-19 Tue	###	20.81	20.28	20.44	853,787	17,541,053	29.3	29.3	1.5
2022-Apr-14 Thu	20.73	21	###	###			76.0	76.0	0.0
2022-Apr-13 Wed	###	###	###	20.77			###	###	###
2022-Apr-12 Tue	21.26	21.4	###	###			41.6	41.6	0.0
2022-Apr-11 Mon	###	###	###	21.53			30.4	30.4	1.5
2022-Apr-08 Fri	###	22.25	###	###			37.5	37.5	0.0
2022-Apr-07 Thu	###	###	###	22	704,470	0	41.1	41.1	###
2022-Apr-06 Wed	###	23	###	22.56	528,421	6,076,841	###	###	###
2022-Apr-05 Tue	22.59	###	###	###	599,272	0	71.4	71.4	0.0
2022-Apr-04 Mon	###	###	###	###	1,097,342	0	###	###	0.0
2022-Apr-01 Fri	22.27	22.76	22.27	22.7	690,149	###	77.9	77.9	###
2022-Mar-31 Thu	###	###	22.4	22.45	956,185	10,709,272	19.9	19.9	###
2022-Mar-30 Wed	###	###	22.23	###	1,119,389	###	###	###	0.0
2022-Mar-29 Tue	###	###	###	###			69.7	69.7	0.0
2022-Mar-28 Mon	###	###	###	###			14.1	14.1	0.0
2022-Mar-25 Fri	22.76	22.84	###	22.82	1,029,454	###	###	###	###
2022-Mar-24 Thu	###	23.26	22.53	22.89			###	###	###
2022-Mar-23 Wed	24.5	24.5	###	23.73			###	###	###
2022-Mar-22 Tue	###	26	25.59	25.76			33.7	33.7	1.8
2022-Mar-21 Mon	###	###	###	25.74			34.3	34.3	1.8
2022-Mar-18 Fri	25.77	###	25.72	25.81			64.1	64.1	###
2022-Mar-17 Thu	###	26.24	###	25.86	478,280	###	30.7	30.7	1.8
2022-Mar-16 Wed	25.81	25.88	###	25.7	354,328	###	34.0	34.0	1.8
2022-Mar-15 Tue	###	25.7	25.2	25.45			78.6	78.6	1.8
2022-Mar-14 Mon	###	###	24.78	###			###	###	0.0
2022-Mar-11 Fri	###	25.555	###	###			29.8	29.8	0.0
2022-Mar-10 Thu	25.46	25.8	###	###			###	###	0.0
2022-Mar-09 Wed	###	###	24.26	25			###	###	1.8
2022-Mar-08 Tue	24.83	###	24.51	24.52			38.9	38.9	###
2022-Mar-07 Mon	###	###	###	24.83			27.7	27.7	###
2022-Mar-04 Fri	###	###	###	25.75			47.4	47.4	###
2022-Mar-03 Thu	26.2	26.51	25.74	25.87			30.6	30.6	1.8
2022-Mar-02 Wed	###	26.4	###	25.84			###	###	1.8
2022-Mar-01 Tue	###	26.4	###	###			###	###	0.0
2022-Feb-28 Mon	###	###	25.5	###			46.4	46.4	0.0
2022-Feb-25 Fri	###	###	25.59	###	423,348	###	31.6	31.6	0.0
2022-Feb-24 Thu	26.2	26.42	25.52	25.74			53.4	53.4	1.8
2022-Feb-23 Wed	###	26.59	###	26.49	277,642	3,691,250	###	###	1.9
2022-Feb-22 Tue	25.89	26.5	25.89	26.2			89.6	89.6	###
2022-Feb-21 Mon	26.25	###	25.71	###			###	###	0.0
2022-Feb-18 Fri	26.73	###	###	26.7			33.1	33.1	1.9
2022-Feb-17 Thu	###	27.41	26.81	###			40.4	40.4	0.0
2022-Feb-16 Wed	26.4	27.26	26.23	27.24			87.9	87.9	1.9
2022-Feb-15 Tue	25.78	26.21	###	###	528,744	###	###	###	0.0
2022-Feb-14 Mon	###	###	###	###	597,749	0	###	###	0.0
2022-Feb-11 Fri	27.71	###	###	###			###	###	0.0
2022-Feb-10 Thu	28.84	28.89	###	###	452,842	###	###	###	0.0
2022-Feb-09 Wed	27.88	28.28	27.4	28.23	658,526	###	###	###	###
2022-Feb-08 Tue	26.83	27.86	26.83	27.56			###	###	2.0
2022-Feb-07 Mon	###	###	27	###	654,289	###	32.8	32.8	0.0
2022-Feb-04 Fri	###	27.86	27.21	27.57			###	###	###
2022-Feb-03 Thu	27.56	27.86	27.28	27.7			###	###	2.0
2022-Feb-02 Wed	###	###	###	27.56			###	###	2.0
2022-Feb-01 Tue	26.4	27.23	###	###			###	###	0.0
2022-Jan-31 Mon	27	###	###	###			19.4	19.4	0.0
2022-Jan-28 Fri	###	27.4	###	###			###	###	0.0
2022-Jan-27 Thu	27.85	###	26.78	26.88	745,351	9,980,249	###	###	###
2022-Jan-25 Tue	###	28.57	###	###	493,423	7,048,547	61.0	61.0	0.0
2022-Jan-24 Mon	27.88	28.5	27.58	28.4			87.2	87.2	2.0
2022-Jan-21 Fri	28.25	28.48	27.43	27.83	576,248	###	52.8	52.8	2.0
2022-Jan-20 Thu	###	28.7	28.23	28.46	486,427	13,846,144	63.2	63.2	2.0
2022-Jan-19 Wed	###	29.41	28.55	28.55	586,447	###	###	###	###
2022-Jan-18 Tue	###	###	29.45	29.45	173,243	###	21.9	21.9	###
2022-Jan-17 Mon	29.72	###	###	29.84	211,227	0	69.6	69.6	###
2022-Jan-14 Fri	###	30.2	29.54	29.8			###	###	2.1
2022-Jan-13 Thu	###	30.27	29.81	###			34.8	34.8	0.0
2022-Jan-12 Wed	###	###	###	###			###	###	0.0
2022-Jan-11 Tue	###	###	###	###	319,884	0	###	###	0.0
2022-Jan-10 Mon	###	###	###	###			32.2	32.2	0.0
2022-Jan-07 Fri	###	###	30.25	###	185,256	###	65.2	65.2	0.0
2022-Jan-06 Thu	30.26	30.89	###	###	259,774	###	56.2	56.2	0.0
2022-Jan-05 Wed	###	###	30.8	###	291,178	4,484,141	37.9	37.9	0.0
2022-Jan-04 Tue	31.25	31.25	30.53	###	188,176	5,812,756	30.1	30.1	0.0
2021-Dec-31 Fri	###	###	30.53	30.53			15.3	15.3	###
2021-Dec-30 Thu	###	31.28	###	31.23			###	###	###
2021-Dec-29 Wed	31.21	31.24	30.89	###			###	###	0.0
2021-Dec-24 Fri	31.21	31.21	30.87	###			21.2	21.2	0.0
2021-Dec-23 Thu	###	###	30.88	###			70.3	70.3	0.0
2021-Dec-22 Wed	###	###	30.57	###			###	###	0.0
2021-Dec-21 Tue	30.57	31.2	30.24	###			77.2	77.2	0.0
2021-Dec-20 Mon	30.2	30.58	###	###	240,379	###	83.6	83.6	0.0
2021-Dec-17 Fri	###	30.41	###	29.57	812,383	12,352,283	###	###	2.1
2021-Dec-16 Thu	30.24	###	29.87	###	687,141	10,262,450	35.2	35.2	0.0
2021-Dec-15 Wed	###	###	###	30.84			90.8	90.8	2.2
2021-Dec-14 Tue	30.84	31.24	30.8	###	313,523	9,725,483	73.6	73.6	0.0
2021-Dec-13 Mon	30.75	###	###	###	347,487	0	72.9	72.9	0.0
2021-Dec-10 Fri	30.4	30.7	###	30.45			###	###	2.2
2021-Dec-09 Thu	###	###	###	###			18.9	18.9	0.0
2021-Dec-08 Wed	###	31.45	###	###			###	###	0.0
2021-Dec-07 Tue	###	###	###	###			63.7	63.7	0.0
2021-Dec-06 Mon	###	###	30.52	###			91.0	91.0	0.0
2021-Dec-03 Fri	31.42	###	30.8	30.81			28.8	28.8	###
2021-Dec-02 Thu	###	31.52	###	###	281,148	###	###	###	0.0
2021-Dec-01 Wed	31.4	31.74	###	31.5	340,759	5,407,845	###	###	2.3
2021-Nov-30 Tue	31.58	###	31.475	31.79	555,473	8,741,756	65.8	65.8	###
2021-Nov-29 Mon	31.25	###	###	31.58			63.2	63.2	2.3
2021-Nov-26 Fri	31.46	###	30.77	###	499,824	###	###	###	0.0
2021-Nov-25 Thu	31.47	###	31.47	###			87.6	87.6	0.0
2021-Nov-24 Wed	30.55	###	30.42	30.88	442,143	###	80.6	80.6	2.2
2021-Nov-23 Tue	###	30.55	###	30.55	291,476	###	###	###	2.2
2021-Nov-22 Mon	30.22	30.46	###	###	332,142	5,058,522	46.4	46.4	0.0
2021-Nov-19 Fri	30.49	30.73	30.48	###			73.9	73.9	0.0
2021-Nov-18 Thu	###	###	###	30.46			70.3	70.3	2.2
2021-Nov-17 Wed	30.45	30.8	###	###			###	###	0.0
2021-Nov-16 Tue	30.24	30.86	30.24	30.27			###	###	2.2
2021-Nov-15 Mon	###	30.8	###	30.8			83.6	83.6	2.2
2021-Nov-12 Fri	###	30.4	29.21	29.74	482,823	###	###	###	2.1
2021-Nov-11 Thu	30.81	###	###	30.72	253,547	0	40.1	40.1	2.2
2021-Nov-10 Wed	30.89	31.28	30.7	30.88			###	###	2.2
2021-Nov-09 Tue	30.4	31.26	###	###			83.6	83.6	0.0
2021-Nov-08 Mon	###	###	###	30.46			###	###	2.2
2021-Nov-05 Fri	30.54	31.4	30.53	###			82.4	82.4	0.0
2021-Nov-04 Thu	30.81	30.85	30.27	30.43	493,946	15,094,989	###	###	###
2021-Nov-03 Wed	30.4	30.81	###	###			###	###	0.0
2021-Nov-02 Tue	###	30.22	29.82	###			77.6	77.6	0.0
2021-Nov-01 Mon	29.84	###	29.58	29.73	254,652	###	43.6	43.6	###
2021-Oct-29 Fri	###	###	###	29.42			###	###	###
2021-Oct-28 Thu	29.73	29.74	###	###	335,575	###	44.6	44.6	0.0
2021-Oct-27 Wed	###	29.59	###	29.59	385,282	5,700,247	###	###	###
2021-Oct-26 Tue	29.5	###	###	###	274,129	0	###	###	0.0
2021-Oct-25 Mon	###	###	29.24	###			34.9	34.9	0.0
2021-Oct-22 Fri	###	29.84	###	29.51	285,770	4,263,688	###	###	2.1
2021-Oct-21 Thu	29.53	29.58	28.8	###	292,541	8,539,271	###	###	0.0
2021-Oct-20 Wed	29.44	###	###	###	416,159	0	###	###	0.0
2021-Oct-19 Tue	28.75	###	28.75	29.22			###	###	2.1
2021-Oct-18 Mon	###	###	28.28	28.46	330,555	4,674,047	###	###	2.0
2021-Oct-15 Fri	28.7	28.83	28.43	28.46	335,852	9,615,442	26.8	26.8	2.0
2021-Oct-14 Thu	28.48	28.73	28.27	28.59	419,387	11,952,529	###	###	2.0
2021-Oct-13 Wed	###	###	###	###	312,872	0	61.2	61.2	0.0
2021-Oct-12 Tue	###	28.57	###	###	415,626	###	###	###	0.0
2021-Oct-11 Mon	28.59	28.72	###	###	469,686	###	26.7	26.7	0.0
2021-Oct-08 Fri	###	###	28.53	###	366,679	5,230,675	24.4	24.4	0.0
2021-Oct-07 Thu	28.86	###	###	28.83			###	###	###
2021-Oct-06 Wed	###	###	###	28.71			30.0	30.0	###
2021-Oct-05 Tue	29.71	###	28.86	###			30.5	30.5	0.0
2021-Oct-04 Mon	30.5	30.53	###	30.24			36.1	36.1	###
2021-Oct-01 Fri	30.42	###	###	30.4			###	###	###
2021-Sep-30 Thu	###	30.74	###	###			###	###	0.0
2021-Sep-29 Wed	###	###	###	29.88			###	###	2.1
2021-Sep-28 Tue	30.5	###	###	###			34.2	34.2	0.0
2021-Sep-27 Mon	31.2	31.4	###	30.8	319,144	###	30.4	30.4	2.2
2021-Sep-24 Fri	###	###	###	31.45	342,122	0	###	###	###
2021-Sep-23 Thu	32.2	###	###	###			29.3	29.3	0.0
2021-Sep-22 Wed	31.56	###	31.56	###	480,179	7,577,224	73.7	73.7	0.0
2021-Sep-21 Tue	31.25	31.75	###	31.7	357,981	5,682,948	69.9	69.9	2.3
2021-Sep-20 Mon	31.25	###	###	###			88.5	88.5	0.0
2021-Sep-17 Fri	30.8	31.59	30.79	31.5	760,120	23,708,142	###	###	2.3
2021-Sep-16 Thu	###	###	###	30.54			70.3	70.3	###
2021-Sep-15 Wed	30.52	###	###	###			34.3	34.3	0.0
2021-Sep-14 Tue	###	###	30.24	###			15.5	15.5	0.0
2021-Sep-13 Mon	###	31.83	31.25	31.48			35.5	35.5	2.2
2021-Sep-10 Fri	31.77	31.87	###	###	346,743	5,525,349	###	###	0.0
2021-Sep-09 Thu	###	###	31.51	31.78			###	###	2.3
2021-Sep-08 Wed	32.53	32.79	###	31.7	691,377	11,335,125	19.6	19.6	2.3
2021-Sep-07 Tue	32.28	32.51	32.2	32.42			70.8	70.8	2.3
2021-Sep-06 Mon	###	32.52	31.74	32.51			78.2	78.2	2.3
2021-Sep-03 Fri	32.28	###	31.89	###	364,489	5,811,777	30.4	30.4	0.0
2021-Sep-02 Thu	31.54	###	###	###			81.0	81.0	0.0
2021-Sep-01 Wed	31.5	###	31.26	31.57			64.6	64.6	2.3
2021-Aug-31 Tue	31.86	###	31.75	31.79	403,121	6,399,545	35.8	35.8	###
2021-Aug-30 Mon	###	31.48	###	###			70.9	70.9	0.0
2021-Aug-27 Fri	30.8	31.175	30.56	30.87			67.3	67.3	###
2021-Aug-26 Thu	###	31.2	###	30.87	406,087	6,334,957	43.2	43.2	###
2021-Aug-25 Wed	###	###	###	###	456,445	0	###	###	0.0
2021-Aug-24 Tue	###	###	###	31.47	471,671	0	19.9	19.9	2.2
2021-Aug-23 Mon	###	32.48	31.84	###			36.6	36.6	0.0
2021-Aug-20 Fri	###	32.48	###	32.23	348,271	5,655,921	50.9	50.9	2.3
2021-Aug-19 Thu	31.82	32.26	###	32.26	611,726	9,867,140	###	###	2.3
2021-Aug-18 Wed	###	###	###	###			89.1	89.1	0.0
2021-Aug-17 Tue	30.22	###	###	30.89	445,549	0	###	###	###
2021-Aug-16 Mon	29.82	###	29.7	29.77			50.5	50.5	###
2021-Aug-13 Fri	29.85	30.75	29.71	###			74.8	74.8	0.0
2021-Aug-12 Thu	###	30.21	29.29	29.53	590,876	###	23.1	23.1	###
2021-Aug-11 Wed	###	###	30.29	30.41			###	###	2.2
2021-Aug-10 Tue	31.54	31.56	###	###			25.7	25.7	0.0
2021-Aug-09 Mon	31.44	31.84	###	31.45	486,943	###	70.0	70.0	###
2021-Aug-06 Fri	###	###	###	31.54			75.2	75.2	2.3
2021-Aug-05 Thu	31.41	31.5	31.23	###			###	###	0.0
2021-Aug-04 Wed	###	31.45	###	31.21			###	###	###
2021-Aug-03 Tue	30.76	31.29	###	###			###	###	0.0
2021-Aug-02 Mon	30.29	30.84	30.26	30.84			82.5	82.5	2.2
2021-Jul-30 Fri	30.42	30.54	29.79	###	836,776	25,241,348	###	###	0.0
2021-Jul-29 Thu	###	30.5	30.145	###			###	###	0.0
2021-Jul-28 Wed	30.24	###	29.8	###			36.3	36.3	0.0
2021-Jul-27 Tue	30.57	30.57	###	###	455,323	###	###	###	0.0
2021-Jul-26 Mon	###	31.29	###	30.76			38.8	38.8	2.2
2021-Jul-23 Fri	###	###	###	###			###	###	0.0
2021-Jul-22 Thu	30.21	30.21	29.8	29.85	431,443	12,945,447	###	###	2.1
2021-Jul-21 Wed	###	###	29.81	###	446,824	###	###	###	0.0
2021-Jul-20 Tue	###	###	29.22	29.82	451,048	###	###	###	###
2021-Jul-19 Mon	28.73	29.4	###	29.27			###	###	###
2021-Jul-16 Fri	###	28.83	28.58	28.72			###	###	###
2021-Jul-15 Thu	###	28.78	28.445	###	495,280	###	###	###	0.0
2021-Jul-14 Wed	28.29	###	###	28.7			###	###	###
2021-Jul-13 Tue	28.25	###	28.2	28.5			74.0	74.0	2.0
2021-Jul-12 Mon	28.21	###	28.025	###	460,624	###	45.5	45.5	0.0
2021-Jul-09 Fri	28	###	###	###			###	###	0.0
2021-Jul-08 Thu	28.25	28.46	###	28.2			44.5	44.5	2.0
2021-Jul-07 Wed	###	28.27	###	###	573,956	###	###	###	0.0
2021-Jul-06 Tue	28.46	28.75	###	###			###	###	0.0
2021-Jul-05 Mon	28.48	###	28.41	28.46			43.7	43.7	2.0
2021-Jul-02 Fri	###	###	28.21	###			26.3	26.3	0.0
2021-Jul-01 Thu	###	###	###	###	445,881	0	###	###	0.0
2021-Jun-30 Wed	29.59	###	28.81	###			18.1	18.1	0.0
2021-Jun-29 Tue	29.76	29.84	###	29.57			###	###	2.1
2021-Jun-28 Mon	29.5	###	29.49	29.82			83.7	83.7	###
2021-Jun-25 Fri	29.75	###	###	###			27.5	27.5	0.0
2021-Jun-24 Thu	29.8	###	###	29.59	952,954	0	###	###	###
2021-Jun-23 Wed	29.5	###	29.41	29.84			80.0	80.0	###
2021-Jun-22 Tue	###	29.41	28.72	###	825,482	###	###	###	0.0
2021-Jun-21 Mon	###	###	28.5	###	502,629	###	###	###	0.0
2021-Jun-18 Fri	29.4	29.4	###	###	611,358	###	###	###	0.0
2021-Jun-17 Thu	28.29	28.83	###	###	446,288	6,433,241	87.3	87.3	0.0
2021-Jun-16 Wed	28.58	###	###	28.44			###	###	###
2021-Jun-15 Tue	27.79	###	###	28.58	965,956	0	90.4	90.4	###
2021-Jun-11 Fri	27.59	27.87	27.48	27.77			65.0	65.0	###
2021-Jun-10 Thu	###	###	###	27.28	774,684	0	###	###	1.9
2021-Jun-09 Wed	27.26	27.73	###	###	806,659	11,184,327	72.4	72.4	0.0
2021-Jun-08 Tue	###	###	###	###			###	###	0.0
2021-Jun-07 Mon	27.22	###	###	###			###	###	0.0
2021-Jun-04 Fri	###	###	27	27.23	1,078,576	14,560,776	###	###	1.9
2021-Jun-03 Thu	27.28	###	###	###	1,075,747	0	###	###	0.0
2021-Jun-02 Wed	###	###	27.085	27.45			19.1	19.1	###
2021-Jun-01 Tue	###	28.26	27.55	###			###	###	0.0
2021-May-31 Mon	27.5	###	27.43	###			80.3	80.3	0.0
2021-May-28 Fri	27.74	27.79	###	27.46			25.6	25.6	###
2021-May-27 Thu	###	###	26.49	###			###	###	0.0
2021-May-26 Wed	###	###	29.4	29.72			18.1	18.1	2.1
2021-May-25 Tue	###	###	###	30.56			###	###	2.2
2021-May-24 Mon	###	31.87	###	31.75			80.6	80.6	2.3
2021-May-21 Fri	###	31.58	30.82	31.22			###	###	2.2
2021-May-20 Thu	###	30.72	###	###			65.5	65.5	0.0
2021-May-19 Wed	30.25	###	###	30.27			75.4	75.4	2.2
2021-May-18 Tue	###	###	###	30.58			###	###	2.2
2021-May-17 Mon	###	31.51	30.75	###	529,242	###	###	###	0.0
2021-May-14 Fri	31.24	31.28	30.58	###	432,773	###	24.3	24.3	0.0
2021-May-13 Thu	30.88	31.29	30.88	###			###	###	0.0
2021-May-12 Wed	###	###	30.78	###	273,222	4,204,886	###	###	0.0
2021-May-11 Tue	31.5	31.54	###	###			###	###	0.0
2021-May-10 Mon	31.7	###	31.22	31.57			36.6	36.6	2.3
2021-May-07 Fri	###	###	###	31.29	189,089	0	68.5	68.5	###
2021-May-06 Thu	31.49	31.8	###	31.55	789,670	12,555,753	76.5	76.5	###
2021-May-05 Wed	###	###	31.7	###			44.7	44.7	0.0
2021-May-04 Tue	32.76	###	32.46	32.83			###	###	2.3
2021-May-03 Mon	###	###	32.71	###	427,420	6,990,454	41.0	41.0	0.0
2021-Apr-30 Fri	###	###	32.78	###			###	###	0.0
2021-Apr-29 Thu	###	34.29	33.28	###			###	###	0.0
2021-Apr-28 Wed	32.87	###	###	33.29			80.4	80.4	2.4
2021-Apr-27 Tue	###	###	###	32.8			###	###	2.3
2021-Apr-26 Mon	###	32.44	31.78	###			###	###	0.0
2021-Apr-23 Fri	###	32.54	###	32.5	556,448	###	86.9	86.9	###
2021-Apr-22 Thu	31.23	###	31.21	###			88.7	88.7	0.0
2021-Apr-21 Wed	30.88	###	###	###	336,687	0	69.6	69.6	0.0
2021-Apr-20 Tue	###	###	###	###			41.3	41.3	0.0
2021-Apr-19 Mon	###	###	30.82	###			###	###	0.0
2021-Apr-16 Fri	30.59	###	30.44	30.79	537,174	8,175,788	###	###	###
2021-Apr-15 Thu	###	###	###	###			###	###	0.0
2021-Apr-14 Wed	30.86	###	30.54	30.87	263,975	###	65.0	65.0	###
2021-Apr-13 Tue	###	31.21	###	30.73			81.5	81.5	###
2021-Apr-12 Mon	###	###	###	###			32.2	32.2	0.0
2021-Apr-09 Fri	###	###	###	###			27.7	27.7	0.0
2021-Apr-08 Thu	29.88	###	29.85	###			###	###	0.0
2021-Apr-07 Wed	###	###	29.24	29.72			###	###	2.1
2021-Apr-06 Tue	###	29.54	###	###			29.3	29.3	0.0
2021-Apr-01 Thu	###	29.58	###	29.29			###	###	2.1
2021-Mar-31 Wed	###	29.83	###	###	544,054	###	65.2	65.2	0.0
2021-Mar-30 Tue	29.73	29.79	29.24	###			###	###	0.0
2021-Mar-29 Mon	###	###	###	29.75	615,971	0	47.3	47.3	2.1
2021-Mar-26 Fri	29.88	###	29.59	29.75	867,150	12,829,484	29.7	29.7	2.1
2021-Mar-25 Thu	29	###	###	###			###	###	0.0
2021-Mar-24 Wed	###	###	###	###	495,921	0	###	###	0.0
2021-Mar-23 Tue	###	###	27.89	###	558,680	###	82.4	82.4	0.0
2021-Mar-22 Mon	###	28.56	27.87	###			###	###	0.0
2021-Mar-19 Fri	28.42	###	27.88	###			36.7	36.7	0.0
2021-Mar-18 Thu	29	###	28.53	###	624,270	###	###	###	0.0
2021-Mar-17 Wed	###	###	28.48	28.87			###	###	2.1
2021-Mar-16 Tue	28.5	###	###	###	1,027,387	0	74.9	74.9	0.0
2021-Mar-15 Mon	###	28.55	###	###			87.4	87.4	0.0
2021-Mar-12 Fri	26.85	27.47	26.85	27	733,576	19,923,924	59.5	59.5	1.9
2021-Mar-11 Thu	###	###	###	###	727,171	0	###	###	0.0
2021-Mar-10 Wed	###	###	###	26.83			80.9	80.9	###
2021-Mar-09 Tue	25.48	26.4	25.25	###	2,244,949	###	###	###	0.0
2021-Mar-08 Mon	###	27.25	25.41	25.46	540,056	14,219,674	9.0	9.0	1.8
2021-Mar-05 Fri	25.87	26.625	25.82	###	426,327	11,179,359	###	###	0.0
2021-Mar-04 Thu	26.25	26.53	25.89	###	710,755	18,628,888	52.5	52.5	0.0
2021-Mar-03 Wed	27	###	26.58	###	426,843	5,672,743	###	###	0.0
2021-Mar-02 Tue	27.78	###	26.82	###			28.7	28.7	0.0
2021-Mar-01 Mon	###	###	27.27	27.56			###	###	2.0
2021-Feb-26 Fri	26.45	27.53	###	###	624,779	8,600,082	###	###	0.0
2021-Feb-25 Thu	###	27.28	26.7	26.84	787,420	###	33.4	33.4	1.9
2021-Feb-24 Wed	###	###	###	###			###	###	0.0
2021-Feb-23 Tue	28.82	28.82	28	###	833,357	23,675,672	26.4	26.4	0.0
2021-Feb-22 Mon	###	###	###	###			###	###	0.0
2021-Feb-19 Fri	###	30.57	29.83	###	400,553	###	85.5	85.5	0.0
2021-Feb-18 Thu	###	###	###	###	377,473	0	###	###	0.0
2021-Feb-17 Wed	###	###	29.45	29.79			###	###	2.1
2021-Feb-16 Tue	###	30.24	29.8	###			66.6	66.6	0.0
2021-Feb-15 Mon	30.43	30.53	###	###			27.5	27.5	0.0
2021-Feb-12 Fri	###	###	29.83	###			###	###	0.0
2021-Feb-11 Thu	30.29	###	29.83	###			40.3	40.3	0.0
2021-Feb-10 Wed	30.4	30.52	###	30.26			38.1	38.1	###
2021-Feb-09 Tue	###	###	30.22	###	457,081	###	###	###	0.0
2021-Feb-08 Mon	31.26	31.28	###	30.76	222,145	3,474,347	###	###	2.2
2021-Feb-05 Fri	31.78	31.83	###	31.27	455,053	###	###	###	###
2021-Feb-04 Thu	31.87	###	###	###			###	###	0.0
2021-Feb-03 Wed	###	###	###	###			###	###	0.0
2021-Feb-02 Tue	31.52	31.59	30.59	31.25			###	###	2.2
2021-Feb-01 Mon	32.22	32.27	31.46	31.78			32.2	32.2	2.3
2021-Jan-29 Fri	32.27	32.74	###	###			79.7	79.7	0.0
2021-Jan-28 Thu	32.23	###	###	32.24	448,276	0	78.2	78.2	2.3
2021-Jan-27 Wed	32.78	###	32.41	###	452,926	###	76.4	76.4	0.0
2021-Jan-25 Mon	32.49	###	31.89	###	649,129	###	###	###	0.0
2021-Jan-22 Fri	###	33.2	###	32.5			###	###	###
2021-Jan-21 Thu	###	31.5	###	30.7	426,683	6,720,257	30.4	30.4	2.2
2021-Jan-20 Wed	29.88	###	29.85	30.8			###	###	2.2
2021-Jan-19 Tue	###	###	28.77	29.77	981,027	14,112,073	###	###	###
2021-Jan-18 Mon	###	###	###	29.23	765,483	0	###	###	2.1
2021-Jan-15 Fri	###	30.43	###	###			13.5	13.5	0.0
2021-Jan-14 Thu	###	###	29.76	###			65.8	65.8	0.0
2021-Jan-13 Wed	###	###	###	29.78	592,972	0	###	###	2.1
2021-Jan-12 Tue	###	30.28	###	29.74			33.3	33.3	2.1
2021-Jan-11 Mon	###	30.46	###	###			52.2	52.2	0.0
2021-Jan-08 Fri	30.43	30.74	###	30.58			67.1	67.1	2.2
2021-Jan-07 Thu	30.81	###	30.29	30.29			###	###	###
2021-Jan-06 Wed	###	31.55	###	###			###	###	0.0
2021-Jan-05 Tue	30.49	31.26	30.46	###	382,425	###	79.8	79.8	0.0
2021-Jan-04 Mon	###	30.88	###	30.77	266,989	###	###	###	2.2
2020-Dec-31 Thu	30.8	###	30.77	###	145,454	###	###	###	0.0
2020-Dec-30 Wed	31.57	###	30.82	###			26.4	26.4	0.0
2020-Dec-29 Tue	31.52	###	###	31.52	182,855	0	62.3	62.3	###
2020-Dec-24 Thu	###	###	31.25	31.25	165,053	2,578,953	###	###	2.2
2020-Dec-23 Wed	31.51	31.88	###	31.44	318,957	5,084,174	34.0	34.0	2.2
2020-Dec-22 Tue	###	###	###	###			###	###	0.0
2020-Dec-21 Mon	31.52	31.81	###	30.88			###	###	2.2
2020-Dec-18 Fri	###	###	30.72	31.5			81.2	81.2	2.3
2020-Dec-17 Thu	###	31.4	30.53	###			77.1	77.1	0.0
2020-Dec-16 Wed	###	30.77	###	30.42			###	###	2.2
2020-Dec-15 Tue	30.22	30.54	###	###			51.4	51.4	0.0
2020-Dec-14 Mon	31.2	31.2	###	###	480,541	###	###	###	0.0
2020-Dec-11 Fri	###	###	###	30.71	942,858	0	###	###	###
2020-Dec-10 Thu	30.58	###	29.78	###			29.5	29.5	0.0
2020-Dec-09 Wed	30.45	###	###	###			39.8	39.8	0.0
2020-Dec-08 Tue	###	30.43	29.8	###			###	###	0.0
2020-Dec-07 Mon	###	###	###	###			18.1	18.1	0.0
2020-Dec-04 Fri	###	32.5	###	30.8			16.8	16.8	2.2
2020-Dec-03 Thu	32.48	32.74	###	###			###	###	0.0
2020-Dec-02 Wed	###	###	###	###	961,673	0	15.0	15.0	0.0
2020-Dec-01 Tue	###	###	33.71	33.79			###	###	###
2020-Nov-30 Mon	32.4	33.88	32.28	33.56			###	###	2.4
2020-Nov-27 Fri	###	###	###	###			87.6	87.6	0.0
2020-Nov-26 Thu	31.83	###	###	30.83	1,605,257	0	14.3	14.3	2.2
2020-Nov-25 Wed	32.47	###	###	31.5	2,467,883	0	###	###	2.3
2020-Nov-24 Tue	31.5	###	31.29	32.2	1,478,949	23,138,157	85.1	85.1	###
2020-Nov-23 Mon	###	###	###	###	488,473	0	###	###	0.0
2020-Nov-20 Fri	31.7	31.7	###	###			16.1	16.1	0.0
2020-Nov-19 Thu	31.86	###	31.46	31.72	710,984	11,183,778	###	###	2.3
2020-Nov-18 Wed	32.29	###	31.55	###	857,550	13,527,851	###	###	0.0
2020-Nov-17 Tue	32.29	32.29	###	###	864,322	13,954,478	34.4	34.4	0.0
2020-Nov-16 Mon	32.5	###	###	32.44	68,070	0	21.6	21.6	2.3
2020-Nov-13 Fri	###	###	31.045	###	929,579	###	###	###	0.0
2020-Nov-12 Thu	###	31.51	###	###			###	###	0.0
2020-Nov-11 Wed	30.56	31.41	30.54	###	1,548,589	47,967,544	72.9	72.9	0.0
2020-Nov-10 Tue	###	###	30.27	###	1,501,578	22,726,383	11.9	11.9	0.0
2020-Nov-09 Mon	###	34.59	###	34.55			###	###	2.5
2020-Nov-06 Fri	34.45	34.53	###	33.83			###	###	###
2020-Nov-05 Thu	###	34.77	###	###	587,476	10,213,270	###	###	0.0
2020-Nov-04 Wed	33.42	33.8	###	33.74			70.9	70.9	2.4
2020-Nov-03 Tue	33.85	###	33.24	33.57	789,876	###	24.2	24.2	2.4
2020-Nov-02 Mon	32.85	###	32.8	###			93.6	93.6	0.0
2020-Oct-30 Fri	###	34.49	32.79	32.79	787,153	26,479,826	###	###	2.3
2020-Oct-29 Thu	33.56	34.77	###	34.53	682,672	11,868,252	###	###	###
2020-Oct-28 Wed	###	###	###	###			81.8	81.8	0.0
2020-Oct-27 Tue	###	###	###	32.55	742,174	0	###	###	2.3
2020-Oct-26 Mon	33.23	###	32.86	###	398,386	6,545,481	47.4	47.4	0.0
2020-Oct-23 Fri	###	33.78	###	33.53			38.2	38.2	###
2020-Oct-22 Thu	###	###	###	33.56			41.0	41.0	2.4
2020-Oct-21 Wed	33.2	###	###	33.72			###	###	2.4
2020-Oct-20 Tue	32.83	33.41	32.83	###			###	###	0.0
2020-Oct-19 Mon	32.85	###	32.71	32.79	479,356	###	###	###	2.3
2020-Oct-16 Fri	32.59	###	32.4	###	294,844	4,776,472	###	###	0.0
2020-Oct-15 Thu	###	###	32.46	32.57			28.6	28.6	###
2020-Oct-14 Wed	32.76	33.2	###	###	484,583	8,044,077	###	###	0.0
2020-Oct-13 Tue	32.2	32.75	###	32.51			78.3	78.3	2.3
2020-Oct-12 Mon	###	32.22	31.82	###			###	###	0.0
2020-Oct-09 Fri	31.8	###	31.43	31.75	470,124	###	31.5	31.5	2.3
2020-Oct-08 Thu	31.2	31.86	###	31.77			79.4	79.4	###
2020-Oct-07 Wed	###	31.24	###	###	605,379	###	24.2	24.2	0.0
2020-Oct-06 Tue	31.29	###	###	###			26.7	26.7	0.0
2020-Oct-05 Mon	30.75	###	30.4	31.2	482,281	7,330,671	70.9	70.9	2.2
2020-Oct-02 Fri	###	31.29	30.45	30.54	465,881	14,381,746	43.9	43.9	###
2020-Oct-01 Thu	30.86	31.52	30.81	###	796,623	24,826,755	###	###	0.0
2020-Sep-30 Wed	###	###	30.4	30.56	831,182	###	###	###	2.2
2020-Sep-29 Tue	###	31.24	###	30.71	655,358	###	26.7	26.7	###
2020-Sep-28 Mon	###	###	30.87	30.87			34.1	34.1	###
2020-Sep-25 Fri	30.81	###	30.44	30.86	1,248,947	19,008,973	61.9	61.9	2.2
2020-Sep-24 Thu	###	###	###	30.83	758,855	0	###	###	2.2
2020-Sep-23 Wed	30.45	30.54	###	30.28			###	###	2.2
2020-Sep-22 Tue	###	###	28.59	###	756,526	###	94.6	94.6	0.0
2020-Sep-21 Mon	29.24	29.28	###	28.77	1,030,072	15,080,254	###	###	2.1
2020-Sep-18 Fri	29.57	###	29.42	###	3,443,623	###	65.2	65.2	0.0
2020-Sep-17 Thu	30.53	30.55	###	29.73			25.9	25.9	###
2020-Sep-16 Wed	30.27	30.74	30.25	###			62.1	62.1	0.0
2020-Sep-15 Tue	30.43	###	###	###	766,445	0	###	###	0.0
2020-Sep-14 Mon	###	###	30.22	30.43			###	###	###
2020-Sep-11 Fri	###	30.43	###	###			###	###	0.0
2020-Sep-10 Thu	31.47	###	30.8	30.85	824,285	12,693,989	###	###	###
2020-Sep-09 Wed	30.81	###	30.5	###	704,326	10,740,971	76.6	76.6	0.0
2020-Sep-08 Tue	###	###	###	31.27	595,777	0	20.7	20.7	###
2020-Sep-07 Mon	###	###	###	###			###	###	0.0
2020-Sep-04 Fri	32.7	###	31.44	31.5			10.8	10.8	2.3
2020-Sep-03 Thu	33.51	33.73	33.21	33.5			###	###	2.4
2020-Sep-02 Wed	###	###	32.28	33.25	777,554	12,549,721	###	###	2.4
2020-Sep-01 Tue	32.55	###	31.87	32.24			41.4	41.4	2.3
2020-Aug-31 Mon	###	###	33.49	33.54			24.7	24.7	2.4
2020-Aug-28 Fri	###	###	33.49	34.27			73.4	73.4	2.4
2020-Aug-27 Thu	###	34.42	33.82	###			66.4	66.4	0.0
2020-Aug-26 Wed	###	33.88	32.75	33.72			86.2	86.2	2.4
2020-Aug-25 Tue	###	###	###	32.85	952,026	0	76.2	76.2	###
2020-Aug-24 Mon	###	###	###	###			84.2	84.2	0.0
2020-Aug-21 Fri	###	32.49	31.54	31.85	816,753	26,148,347	25.1	25.1	2.3
2020-Aug-20 Thu	32.22	###	###	31.82	604,558	0	29.4	29.4	2.3
2020-Aug-19 Wed	###	###	32.2	32.2	866,643	13,952,952	###	###	###
2020-Aug-18 Tue	33.2	33.53	###	33.25			62.3	62.3	2.4
2020-Aug-17 Mon	31.2	###	###	31.84	867,544	0	78.9	78.9	2.3
2020-Aug-14 Fri	31.7	31.72	31.23	###			22.6	22.6	0.0
2020-Aug-13 Thu	31.89	###	31.28	###	533,485	###	25.1	25.1	0.0
2020-Aug-12 Wed	31.84	###	31.44	31.81			46.1	46.1	2.3
2020-Aug-11 Tue	32.5	###	31.59	###			###	###	0.0
2020-Aug-10 Mon	###	###	32.55	###	736,226	11,982,078	24.1	24.1	0.0
2020-Aug-07 Fri	###	###	32.56	32.73	1,039,521	###	###	###	2.3
2020-Aug-06 Thu	###	###	###	33.73	768,027	0	###	###	###
2020-Aug-05 Wed	###	###	33.81	###			###	###	0.0
2020-Aug-04 Tue	###	34.585	33.87	34.42	760,424	###	73.6	73.6	2.5
2020-Aug-03 Mon	###	###	32.79	33.58	484,074	###	83.4	83.4	2.4
2020-Jul-31 Fri	33.21	33.52	32.89	###	680,128	22,583,650	###	###	0.0
2020-Jul-30 Thu	###	33.4	32.84	###	470,386	15,579,184	###	###	0.0
2020-Jul-29 Wed	32.56	###	32.46	###	715,073	###	83.5	83.5	0.0
2020-Jul-28 Tue	###	###	32.46	32.5			###	###	###
2020-Jul-27 Mon	32.85	###	32.77	###	670,881	10,992,385	###	###	0.0
2020-Jul-24 Fri	32.85	33.25	###	###			74.2	74.2	0.0
2020-Jul-23 Thu	33.58	###	32.86	###	575,246	###	22.0	22.0	0.0
2020-Jul-22 Wed	34.41	34.41	33.5	33.82	460,674	15,642,185	###	###	2.4
2020-Jul-21 Tue	33.84	###	33.73	34.48	864,549	###	###	###	2.5
2020-Jul-20 Mon	###	###	###	###	1,357,620	0	36.3	36.3	0.0
2020-Jul-17 Fri	33.72	34.26	###	33.85	520,823	###	###	###	2.4
2020-Jul-16 Thu	34.88	34.88	33.24	33.78			17.8	17.8	2.4
2020-Jul-15 Wed	34.21	###	###	###	1,403,777	0	###	###	0.0
2020-Jul-14 Tue	33.72	34.5	33.72	###			82.7	82.7	0.0
2020-Jul-13 Mon	33.58	33.76	###	33.74	717,725	###	79.8	79.8	2.4
2020-Jul-10 Fri	33.5	33.73	###	33.5	670,248	###	73.9	73.9	2.4
2020-Jul-09 Thu	33.2	33.47	###	###	573,685	###	###	###	0.0
2020-Jul-08 Wed	###	34.25	###	33.22			25.6	25.6	2.4
2020-Jul-07 Tue	33.28	33.84	###	33.74			84.5	84.5	2.4
2020-Jul-06 Mon	32.78	###	32.57	###	539,576	###	68.3	68.3	0.0
2020-Jul-03 Fri	32.59	33.2	32.4	###			76.4	76.4	0.0
2020-Jul-02 Thu	###	32.48	31.77	32.4	1,056,172	33,929,525	69.2	69.2	2.3
2020-Jul-01 Wed	32.88	32.88	###	31.77	1,022,925	16,816,887	13.2	13.2	###
2020-Jun-30 Tue	###	###	###	32.84	1,055,285	0	###	###	2.3
2020-Jun-29 Mon	###	31.78	30.56	###	887,821	27,673,380	83.5	83.5	0.0
2020-Jun-26 Fri	###	###	28.53	###			78.1	78.1	0.0
2020-Jun-25 Thu	###	29.045	28.56	28.85			83.3	83.3	###
2020-Jun-24 Wed	28.72	###	28.28	28.85			###	###	###
2020-Jun-23 Tue	###	28.79	27.75	###	880,848	24,901,572	###	###	0.0
2020-Jun-22 Mon	###	27.73	26.82	27.48	530,379	14,466,087	79.6	79.6	2.0
2020-Jun-19 Fri	###	27.52	###	26.88	1,826,455	25,132,020	30.8	30.8	###
2020-Jun-18 Thu	27.49	27.85	26.76	27			27.2	27.2	1.9
2020-Jun-17 Wed	26.75	###	26.75	###			90.0	90.0	0.0
2020-Jun-16 Tue	26.76	###	###	26.26			16.9	16.9	1.9
2020-Jun-15 Mon	26.41	26.88	###	###			54.6	54.6	0.0
2020-Jun-12 Fri	###	27	26.58	26.77	717,577	19,223,887	###	###	1.9
2020-Jun-11 Thu	26.45	27.21	###	###	907,628	12,348,278	89.0	89.0	0.0
2020-Jun-10 Wed	26.2	26.79	###	26.44			71.8	71.8	1.9
2020-Jun-09 Tue	###	27.75	26.44	###	1,160,929	31,455,371	###	###	0.0
2020-Jun-05 Fri	26.89	###	###	###	1,057,175	0	13.2	13.2	0.0
2020-Jun-04 Thu	27.27	27.52	26.52	###	1,854,888	50,119,073	33.1	33.1	0.0
2020-Jun-03 Wed	###	27.8	###	27.27			26.7	26.7	1.9
2020-Jun-02 Tue	27.5	###	###	27.76			###	###	2.0
2020-Jun-01 Mon	###	27.885	###	###	521,847	7,275,851	65.7	65.7	0.0
2020-May-29 Fri	27.5	27.88	###	27.71			###	###	###
2020-May-28 Thu	28.8	28.81	###	###	1,151,976	###	14.4	14.4	0.0
2020-May-27 Wed	###	###	###	28.7			###	###	###
2020-May-26 Tue	28.29	29	28	29	638,253	###	###	###	###
2020-May-25 Mon	27.73	###	###	###			74.2	74.2	0.0
2020-May-22 Fri	###	###	27.225	###	527,174	7,176,156	###	###	0.0
2020-May-21 Thu	###	28.5	27.79	27.79	664,855	18,712,343	28.1	28.1	2.0
2020-May-20 Wed	27.43	###	###	27.86			###	###	###
2020-May-19 Tue	###	###	27.57	27.89	799,771	11,024,843	###	###	2.0
2020-May-18 Mon	###	28.53	###	###			64.7	64.7	0.0
2020-May-15 Fri	28.47	###	###	###			33.4	33.4	0.0
2020-May-14 Thu	28.79	###	###	28.41			###	###	###
2020-May-13 Wed	###	29	27.82	28.74			###	###	2.1
2020-May-12 Tue	###	###	27.48	28	628,771	###	###	###	2.0
2020-May-11 Mon	27.89	27.89	###	27.47	619,244	8,635,357	22.9	22.9	2.0
2020-May-08 Fri	###	28	27.2	28			72.6	72.6	2.0
2020-May-07 Thu	27.29	27.7	###	###			###	###	0.0
2020-May-06 Wed	26.5	###	26.45	###			79.6	79.6	0.0
2020-May-05 Tue	25.74	26.79	25.74	###	483,125	12,689,278	###	###	0.0
2020-May-04 Mon	26.26	26.75	###	###			###	###	0.0
2020-May-01 Fri	25.85	26.86	25.85	26.54	1,160,625	30,588,271	90.5	90.5	1.9
2020-Apr-30 Thu	###	26.2	###	###			###	###	0.0
2020-Apr-29 Wed	27.42	27.72	###	###	666,326	9,235,278	6.7	6.7	0.0
2020-Apr-28 Tue	26.7	27.47	26.29	27.2			###	###	1.9
2020-Apr-27 Mon	###	###	25.83	26.29			###	###	1.9
2020-Apr-24 Fri	###	###	###	###			###	###	0.0
2020-Apr-23 Thu	###	###	25.71	###			###	###	0.0
2020-Apr-22 Wed	###	26.5	25.59	26.29	567,371	14,777,177	###	###	1.9
2020-Apr-21 Tue	###	28.49	26.24	26.49			16.5	16.5	1.9
2020-Apr-20 Mon	###	28.8	27.83	28.43	974,223	27,585,124	80.3	80.3	###
2020-Apr-17 Fri	###	28.58	26.79	28.28			###	###	###
2020-Apr-16 Thu	26.48	27.5	###	###	1,430,526	###	84.0	84.0	0.0
2020-Apr-15 Wed	26.52	26.75	26	26.25			38.2	38.2	1.9
2020-Apr-14 Tue	25.73	###	25.56	25.77	1,610,222	###	###	###	###
2020-Apr-09 Thu	###	###	25.78	###	1,226,176	###	15.0	15.0	0.0
2020-Apr-08 Wed	###	###	25.86	26.81	1,774,659	22,946,340	###	###	###
2020-Apr-07 Tue	28.58	28.58	26.51	###	1,330,970	###	9.8	9.8	0.0
2020-Apr-06 Mon	###	###	28.51	###			18.8	18.8	0.0
2020-Apr-03 Fri	###	###	28.84	###			###	###	0.0
2020-Apr-02 Thu	29.25	###	28.8	###	891,687	###	###	###	0.0
2020-Apr-01 Wed	###	###	28.84	29.78			74.3	74.3	2.1
2020-Mar-31 Tue	###	31.47	28.84	28.84			15.3	15.3	###
2020-Mar-30 Mon	###	30.23	###	30.23			###	###	###
2020-Mar-27 Fri	###	29.5	###	27.27	1,587,472	###	41.7	41.7	1.9
2020-Mar-26 Thu	27.84	###	27.27	27.52	1,036,353	14,130,673	23.9	23.9	2.0
2020-Mar-25 Wed	28.5	###	26.74	###			###	###	0.0
2020-Mar-24 Tue	###	29.89	###	29.79			90.9	90.9	2.1
2020-Mar-23 Mon	###	27.25	###	###			92.3	92.3	0.0
2020-Mar-20 Fri	27.72	27.89	25.54	25.8			###	###	1.8
2020-Mar-19 Thu	26.24	27.7	25.57	27	1,956,558	52,112,922	91.6	91.6	1.9
2020-Mar-18 Wed	27.73	###	###	26	1,675,574	0	27.5	27.5	1.9
2020-Mar-17 Tue	26.22	###	###	###	3,234,024	0	21.0	21.0	0.0
2020-Mar-16 Mon	22.71	###	22.21	###			###	###	0.0
2020-Mar-13 Fri	###	###	###	###	1,850,449	0	###	###	0.0
2020-Mar-12 Thu	###	###	22.72	###			53.3	53.3	0.0
2020-Mar-11 Wed	25.5	###	###	###			###	###	0.0
2020-Mar-10 Tue	###	25.87	###	###			53.0	53.0	0.0
2020-Mar-09 Mon	23.55	25.49	23.55	25.2	1,340,272	###	98.3	98.3	1.8
2020-Mar-06 Fri	24.86	###	24.47	24.47	450,326	###	42.0	42.0	1.7
2020-Mar-05 Thu	###	###	###	###	1,000,025	0	###	###	0.0
2020-Mar-04 Wed	###	###	24.85	25.27	701,555	8,716,820	###	###	###
2020-Mar-03 Tue	24.72	25.7	24.54	24.58	1,012,146	###	36.0	36.0	1.8
2020-Mar-02 Mon	24.4	24.685	###	24.24			###	###	###
2020-Feb-28 Fri	###	24.59	###	24.59	1,003,271	###	###	###	###
2020-Feb-27 Thu	24.25	24.54	24.22	24.4	539,777	###	###	###	1.7
2020-Feb-26 Wed	23.7	24.75	23.7	24.4			###	###	1.7
2020-Feb-25 Tue	###	24.78	23.83	###	673,179	###	76.1	76.1	0.0
2020-Feb-24 Mon	24.56	###	24.54	###	577,741	7,088,882	###	###	0.0
2020-Feb-21 Fri	24.82	25.29	###	###	569,684	7,203,654	###	###	0.0
2020-Feb-20 Thu	###	24.23	23.79	###	226,441	5,436,848	37.8	37.8	0.0
2020-Feb-19 Wed	23.5	###	23.48	###	209,859	2,463,744	83.6	83.6	0.0
2020-Feb-18 Tue	23.8	###	23.45	23.58			29.6	29.6	1.7
2020-Feb-17 Mon	23.45	23.8	###	23.78			###	###	1.7
2020-Feb-14 Fri	###	23.47	###	23.4			###	###	###
2020-Feb-13 Thu	23.73	###	###	###			23.6	23.6	0.0
2020-Feb-12 Wed	23.2	23.83	23.2	###	509,273	11,975,554	84.4	84.4	0.0
2020-Feb-11 Tue	###	###	###	23.24	297,885	0	###	###	###
2020-Feb-10 Mon	###	###	22.77	22.87			###	###	###
2020-Feb-07 Fri	23.2	23.22	###	###	422,426	###	###	###	0.0
2020-Feb-06 Thu	23.29	###	22.85	###	333,549	###	26.7	26.7	0.0
2020-Feb-05 Wed	###	23.47	22.84	###	453,043	###	###	###	0.0
2020-Feb-04 Tue	22.55	23.2	22.54	###	489,874	###	86.8	86.8	0.0
2020-Feb-03 Mon	22.22	###	###	22.54	360,421	0	87.4	87.4	###
2020-Jan-31 Fri	###	22.48	###	###	426,686	4,795,950	###	###	0.0
2020-Jan-30 Thu	21.74	###	21.57	21.89	204,241	###	###	###	###
2020-Jan-29 Wed	###	###	21.56	21.56	263,678	2,842,448	###	###	1.5
2020-Jan-28 Tue	###	###	21.57	21.79			80.2	80.2	###
2020-Jan-24 Fri	###	###	21.83	###	285,486	3,116,079	###	###	0.0
2020-Jan-23 Thu	21.85	###	21.75	21.87	159,458	###	76.7	76.7	1.6
2020-Jan-22 Wed	###	###	21.51	21.82			72.0	72.0	1.6
2020-Jan-21 Tue	21.43	###	###	21.51			77.8	77.8	###
2020-Jan-20 Mon	21.7	21.7	###	###	224,778	2,438,841	23.6	23.6	0.0
2020-Jan-17 Fri	21.72	21.72	21.385	21.53	243,023	5,237,753	25.5	25.5	1.5
2020-Jan-16 Thu	21.48	21.77	###	21.72	288,456	3,139,843	###	###	###
2020-Jan-15 Wed	21	###	21	21.29	173,477	###	###	###	###
2020-Jan-14 Tue	20.75	21	###	21			78.0	78.0	1.5
2020-Jan-13 Mon	20.74	20.79	20.45	20.77	393,681	###	68.5	68.5	###
2020-Jan-10 Fri	###	###	###	21	326,158	0	24.4	24.4	1.5
2020-Jan-09 Thu	21.2	###	20.83	###	341,242	###	###	###	0.0
2020-Jan-08 Wed	21.8	21.8	###	###	333,782	3,638,223	###	###	0.0
2020-Jan-07 Tue	###	21.8	21.54	21.74	246,986	5,352,186	###	###	1.6
2020-Jan-06 Mon	21.21	21.72	###	21.52			83.6	83.6	1.5
2020-Jan-03 Fri	###	###	###	21.21	146,683	0	29.5	29.5	###
2020-Jan-02 Thu	###	###	###	###			###	###	0.0
2019-Dec-24 Tue	###	21.57	21.28	21.28	139,048	###	###	###	1.5
2019-Dec-23 Mon	21.52	21.57	###	###	134,924	1,455,155	25.4	25.4	0.0
2019-Dec-20 Fri	###	###	21.21	###			9.4	9.4	0.0
2019-Dec-19 Thu	###	###	21.52	21.83	602,348	###	80.3	80.3	###
2019-Dec-16 Mon	20.81	###	20.55	20.78	346,681	3,562,147	###	###	1.5
2019-Dec-13 Fri	20.86	20.89	###	20.49			###	###	###
2019-Dec-12 Thu	###	###	###	###	363,083	0	###	###	0.0
2019-Dec-11 Wed	###	###	20.48	###	251,553	###	70.0	70.0	0.0
2019-Dec-10 Tue	###	20.8	###	20.71			91.9	91.9	###
2019-Dec-09 Mon	###	20.58	###	###	221,988	2,284,256	34.2	34.2	0.0
2019-Dec-06 Fri	###	20.5	###	20.42			75.1	75.1	1.5
2019-Dec-05 Thu	20.46	###	###	20.54	785,752	0	###	###	1.5
2019-Dec-04 Wed	###	###	###	20.25	1,103,788	0	85.8	85.8	###
2019-Dec-03 Tue	20.45	###	###	20.24			35.1	35.1	1.4
2019-Dec-02 Mon	21	###	20.84	20.84	400,929	4,177,680	31.6	31.6	1.5
2019-Nov-29 Fri	20.87	###	20.71	###			###	###	0.0
2019-Nov-28 Thu	###	20.74	###	20.47	356,256	3,694,374	22.8	22.8	1.5
2019-Nov-27 Wed	19.89	20.45	19.575	20.25			###	###	###
2019-Nov-26 Tue	19.84	19.86	19.43	###			24.0	24.0	0.0
2019-Nov-25 Mon	###	19.75	###	###			86.4	86.4	0.0
2019-Nov-22 Fri	19.5	19.5	19.21	###	375,777	###	###	###	0.0
2019-Nov-21 Thu	19.45	###	19.425	19.5	602,558	5,852,344	74.7	74.7	1.4
2019-Nov-20 Wed	###	19.47	19.26	19.41			76.2	76.2	###
2019-Nov-19 Tue	19.4	19.45	###	###			###	###	0.0
2019-Nov-18 Mon	19.5	19.59	19.28	19.4			34.7	34.7	1.4
2019-Nov-15 Fri	###	19.75	19.48	19.53	361,775	###	###	###	###
2019-Nov-14 Thu	19.42	19.8	###	19.72			###	###	1.4
2019-Nov-13 Wed	19.44	19.5	19.23	###	733,370	###	###	###	0.0
2019-Nov-12 Tue	###	###	19.22	19.28			###	###	1.4
2019-Nov-11 Mon	19.24	19.24	###	19.23	1,447,145	###	###	###	###
2019-Nov-08 Fri	###	###	18.55	18.87	543,425	###	###	###	1.3
2019-Nov-07 Thu	###	###	###	###			81.7	81.7	0.0
2019-Nov-06 Wed	###	18.57	18.21	###	369,978	###	###	###	0.0
2019-Nov-05 Tue	18.25	18.43	###	###			77.7	77.7	0.0
2019-Nov-04 Mon	###	18.27	###	###			77.3	77.3	0.0
2019-Nov-01 Fri	17.78	###	17.75	17.88	369,772	3,281,726	###	###	1.3
2019-Oct-31 Thu	17.79	17.84	###	17.78	267,276	###	###	###	1.3
2019-Oct-30 Wed	17.74	17.77	###	###	282,850	2,513,122	38.1	38.1	0.0
2019-Oct-29 Tue	###	###	17.77	17.78			###	###	1.3
2019-Oct-28 Mon	###	###	###	###			###	###	0.0
2019-Oct-25 Fri	17.79	17.87	###	17.8			70.0	70.0	###
2019-Oct-24 Thu	###	17.75	17.56	17.7	197,749	3,491,258	75.3	75.3	1.3
2019-Oct-23 Wed	###	17.7	17.48	17.57	232,328	4,086,649	34.5	34.5	1.3
2019-Oct-22 Tue	###	17.73	17.5	###	181,348	3,194,445	73.0	73.0	0.0
2019-Oct-21 Mon	17.52	###	###	###	223,129	0	###	###	0.0
2019-Oct-18 Fri	17.56	###	17.41	17.55			###	###	###
2019-Oct-17 Thu	###	###	###	###	458,955	0	17.5	17.5	0.0
2019-Oct-16 Wed	17.75	###	###	###			81.2	81.2	0.0
2019-Oct-15 Tue	17.21	17.71	###	17.48			###	###	1.2
2019-Oct-14 Mon	16.7	###	###	###			###	###	0.0
2019-Oct-11 Fri	###	###	15.84	###	257,289	2,037,728	###	###	0.0
2019-Oct-10 Thu	###	###	15.84	###			###	###	0.0
2019-Oct-09 Wed	16.29	16.4	###	16.29	161,248	###	###	###	###
2019-Oct-08 Tue	16.29	16.43	16.29	16.43			80.8	80.8	###
2019-Oct-07 Mon	###	###	###	16.27			###	###	1.2
2019-Oct-04 Fri	###	16.2	###	###	403,678	###	###	###	0.0
2019-Oct-03 Thu	15.84	###	###	15.77	460,425	0	###	###	###
2019-Oct-02 Wed	###	16.28	###	###	256,123	2,084,841	41.7	41.7	0.0
2019-Oct-01 Tue	###	###	###	16.29			###	###	###
2019-Sep-30 Mon	15.71	###	15.71	###			###	###	0.0
2019-Sep-27 Fri	15.77	15.77	###	15.73			29.6	29.6	###
2019-Sep-26 Thu	15.7	15.77	15.58	15.7			75.6	75.6	###
2019-Sep-25 Wed	###	###	15.59	15.72	291,256	2,270,340	77.0	77.0	1.1
2019-Sep-24 Tue	15.85	###	15.8	15.84	159,856	###	35.7	35.7	###
2019-Sep-23 Mon	###	###	15.72	15.76	412,672	###	25.6	25.6	1.1
2019-Sep-20 Fri	15.78	###	###	###	315,552	0	###	###	0.0
2019-Sep-19 Thu	15.7	15.86	15.57	15.72			68.6	68.6	1.1
2019-Sep-18 Wed	15.77	15.81	15.45	15.46	296,182	4,629,324	###	###	1.1
2019-Sep-17 Tue	###	15.81	15.48	###			71.1	71.1	0.0
2019-Sep-16 Mon	15.29	15.49	15.25	15.41	378,228	###	###	###	###
2019-Sep-13 Fri	15.74	15.84	15.4	15.42			###	###	###
2019-Sep-12 Thu	###	15.76	15.4	15.44	353,477	5,507,171	25.9	25.9	1.1
2019-Sep-11 Wed	###	###	15.76	15.84	400,647	###	16.1	16.1	###
2019-Sep-10 Tue	16.2	16.26	15.85	16.22			###	###	1.2
2019-Sep-09 Mon	###	16.71	16.28	###			20.2	20.2	0.0
2019-Sep-06 Fri	###	16.53	###	16.51			86.1	86.1	###
2019-Sep-05 Thu	15.72	###	15.72	###	247,478	1,945,177	###	###	0.0
2019-Sep-04 Wed	###	15.87	15.47	###			###	###	0.0
2019-Sep-03 Tue	15.76	15.86	###	15.74	205,081	###	33.0	33.0	1.1
2019-Sep-02 Mon	15.48	###	15.42	15.89			88.4	88.4	###
2019-Aug-30 Fri	###	###	###	15.57	440,655	0	###	###	1.1
2019-Aug-29 Thu	###	15.47	###	###	344,551	###	82.3	82.3	0.0
2019-Aug-28 Wed	14.29	###	###	###			###	###	0.0
2019-Aug-27 Tue	14.45	14.54	14.25	14.28			22.3	22.3	###
2019-Aug-26 Mon	14.47	14.55	###	14.45	213,725	1,554,849	36.3	36.3	1.0
2019-Aug-23 Fri	14.8	###	###	###			25.2	25.2	0.0
2019-Aug-22 Thu	###	###	14.76	14.79			###	###	###
2019-Aug-21 Wed	###	###	14.74	###			32.7	32.7	0.0
2019-Aug-20 Tue	###	15.24	###	###	332,642	###	66.8	66.8	0.0
2019-Aug-19 Mon	15.25	15.25	###	###	137,825	###	###	###	0.0
2019-Aug-16 Fri	###	###	14.84	###	289,080	2,144,973	###	###	0.0
2019-Aug-15 Thu	###	###	###	###			30.4	30.4	0.0
2019-Aug-14 Wed	15.4	15.54	15.23	15.53	1,282,124	19,725,477	78.8	78.8	###
2019-Aug-13 Tue	15.25	###	###	15.28	182,529	0	###	###	###
2019-Aug-12 Mon	15.21	###	###	###	199,072	0	###	###	0.0
2019-Aug-09 Fri	###	###	15.22	15.28			28.9	28.9	###
2019-Aug-08 Thu	###	15.4	###	15.4	209,523	1,613,327	73.1	73.1	###
2019-Aug-07 Wed	###	15.44	###	15.26			###	###	###
2019-Aug-06 Tue	###	15.26	###	###			72.7	72.7	0.0
2019-Aug-05 Mon	###	###	15.26	15.28			###	###	###
2019-Aug-02 Fri	15.73	15.87	###	###	156,377	1,240,851	33.4	33.4	0.0
2019-Aug-01 Thu	15.76	15.86	15.58	###			###	###	0.0
2019-Jul-31 Wed	###	16.175	15.77	15.77	228,488	3,649,524	21.8	21.8	###
2019-Jul-30 Tue	###	###	###	###			###	###	0.0
2019-Jul-29 Mon	###	15.88	15.59	15.82			79.4	79.4	###
2019-Jul-26 Fri	15.56	15.86	15.44	###			74.5	74.5	0.0
2019-Jul-25 Thu	###	###	###	###			81.9	81.9	0.0
2019-Jul-24 Wed	###	15.78	15.45	15.59			27.5	27.5	###
2019-Jul-23 Tue	###	15.82	###	15.73			74.2	74.2	###
2019-Jul-22 Mon	###	15.7	###	###			###	###	0.0
2019-Jul-19 Fri	###	###	###	###	140,172	0	70.8	70.8	0.0
2019-Jul-18 Thu	###	15.26	###	###			77.7	77.7	0.0
2019-Jul-17 Wed	###	###	###	###			###	###	0.0
2019-Jul-16 Tue	###	###	###	14.75	189,579	0	###	###	###
2019-Jul-15 Mon	###	###	###	###			###	###	0.0
2019-Jul-12 Fri	15.29	15.43	###	###			###	###	0.0
2019-Jul-11 Thu	###	###	###	###			26.3	26.3	0.0
2019-Jul-10 Wed	###	15.25	###	###	125,529	957,158	67.3	67.3	0.0
2019-Jul-09 Tue	###	###	###	###	186,688	0	###	###	0.0
2019-Jul-08 Mon	15.42	15.45	###	###	331,440	2,560,374	23.2	23.2	0.0
2019-Jul-05 Fri	15.51	15.56	###	15.49	295,121	2,296,041	###	###	###
2019-Jul-04 Thu	15.4	15.47	###	###	344,488	###	###	###	0.0
2019-Jul-03 Wed	15.2	15.46	###	###	251,285	###	###	###	0.0
2019-Jul-02 Tue	15.25	###	###	###	317,478	0	29.4	29.4	0.0
2019-Jul-01 Mon	###	15.25	14.86	###			###	###	0.0
2019-Jun-28 Fri	###	14.85	###	14.83			###	###	###
2019-Jun-27 Thu	14.56	###	14.53	###	239,673	1,741,224	###	###	0.0
2019-Jun-26 Wed	14.55	14.77	14.47	14.57			###	###	###
2019-Jun-25 Tue	14.55	14.85	14.53	14.73	406,655	###	82.7	82.7	1.1
2019-Jun-24 Mon	###	14.7	###	14.54			###	###	1.0
2019-Jun-21 Fri	14.74	14.74	###	###	263,573	###	16.6	16.6	0.0
2019-Jun-20 Thu	14.7	14.81	14.44	###	651,083	9,522,088	28.3	28.3	0.0
2019-Jun-19 Wed	###	###	###	###			###	###	0.0
2019-Jun-18 Tue	###	14.255	###	14.21	431,170	###	71.2	71.2	###
2019-Jun-17 Mon	###	###	###	###	351,084	0	###	###	0.0
2019-Jun-14 Fri	14.43	14.44	14.23	14.24	327,481	4,694,440	21.3	21.3	1.0
2019-Jun-13 Thu	14.49	14.54	###	14.42	343,520	###	###	###	###
2019-Jun-12 Wed	14.7	14.7	14.47	14.54			25.5	25.5	1.0
2019-Jun-11 Tue	14.86	14.86	14.51	14.58	313,854	4,608,945	###	###	###
2019-Jun-07 Fri	###	14.85	14.53	14.8	580,270	###	80.1	80.1	1.1
2019-Jun-06 Thu	###	14.7	14.28	###	344,445	###	88.3	88.3	0.0
2019-Jun-05 Wed	###	###	###	14.29	799,888	0	###	###	###
2019-Jun-04 Tue	14.26	14.47	###	###	432,275	###	33.5	33.5	0.0
2019-Jun-03 Mon	###	14.44	14.2	14.26	250,384	###	37.8	37.8	1.0
2019-May-31 Fri	14.5	14.51	14.25	14.47	492,687	###	33.1	33.1	###
2019-May-30 Thu	###	14.485	###	14.47			81.0	81.0	###
2019-May-29 Wed	###	14.59	###	14.54			81.6	81.6	1.0
2019-May-28 Tue	###	###	14.47	14.5			###	###	1.0
2019-May-27 Mon	15.24	###	###	###	530,650	0	###	###	0.0
2019-May-24 Fri	15.59	15.83	15.51	15.8			###	###	1.1
2019-May-23 Thu	15.41	###	###	###			###	###	0.0
2019-May-22 Wed	###	15.5	15.325	15.45	247,382	3,812,775	###	###	###
2019-May-21 Tue	15.26	15.45	###	###			71.7	71.7	0.0
2019-May-20 Mon	15.45	15.52	###	15.42	260,145	2,018,725	36.7	36.7	###
2019-May-17 Fri	###	15.55	15.26	15.46	272,650	4,200,173	77.9	77.9	1.1
2019-May-16 Thu	15.41	15.45	15.24	###	303,641	4,659,371	###	###	0.0
2019-May-15 Wed	15.29	15.49	15.29	15.4			71.7	71.7	###
2019-May-14 Tue	###	###	###	15.29			80.2	80.2	1.1
2019-May-13 Mon	###	###	###	###	280,222	0	87.1	87.1	0.0
2019-May-10 Fri	###	###	###	###			###	###	0.0
2019-May-09 Thu	14.79	###	14.79	###	565,377	###	73.0	73.0	0.0
2019-May-08 Wed	14.51	14.73	14.51	14.72	311,452	4,553,428	###	###	###
2019-May-07 Tue	###	14.81	###	###	274,854	###	77.6	77.6	0.0
2019-May-06 Mon	14.8	14.87	14.51	14.56			28.3	28.3	###
2019-May-03 Fri	14.82	###	14.72	###			###	###	0.0
2019-May-02 Thu	14.77	14.88	###	14.75	414,355	###	###	###	###
2019-May-01 Wed	###	###	###	###			14.9	14.9	0.0
2019-Apr-30 Tue	###	###	###	###	252,178	0	37.5	37.5	0.0
2019-Apr-29 Mon	###	###	###	###			###	###	0.0
2019-Apr-26 Fri	###	###	14.87	###	376,956	###	###	###	0.0
2019-Apr-24 Wed	14.76	###	14.75	###	269,054	1,984,273	86.6	86.6	0.0
2019-Apr-23 Tue	14.55	14.76	14.49	14.75	347,444	###	81.5	81.5	###
2019-Apr-18 Thu	14.58	14.58	14.29	14.41			###	###	###
2019-Apr-17 Wed	14.45	###	###	14.56			79.7	79.7	###
2019-Apr-16 Tue	###	14.7	###	###	211,778	###	84.4	84.4	0.0
2019-Apr-15 Mon	14.28	14.46	14.25	14.42	197,484	2,834,882	81.9	81.9	###
2019-Apr-12 Fri	###	###	14.25	14.25			###	###	1.0
2019-Apr-11 Thu	###	14.41	###	###			###	###	0.0
2019-Apr-10 Wed	###	14.525	14.22	###	271,951	###	###	###	0.0
2019-Apr-09 Tue	14.53	14.55	14.22	###	300,874	4,328,072	19.5	19.5	0.0
2019-Apr-08 Mon	14.4	###	###	14.52	259,959	0	###	###	1.0
2019-Apr-05 Fri	14.75	###	###	14.59	277,672	0	22.8	22.8	1.0
2019-Apr-04 Thu	###	###	14.87	14.89	289,058	2,149,146	###	###	###
2019-Apr-03 Wed	15.2	15.24	###	###	308,357	2,349,680	###	###	0.0
2019-Apr-02 Tue	###	15.23	###	15.2			###	###	1.1
2019-Apr-01 Mon	###	###	14.86	###			###	###	0.0
2019-Mar-29 Fri	14.86	15.22	14.7	###	306,125	###	71.2	71.2	0.0
2019-Mar-28 Thu	14.77	###	14.7	###			76.1	76.1	0.0
2019-Mar-27 Wed	14.84	###	14.75	###			73.6	73.6	0.0
2019-Mar-26 Tue	14.76	14.89	###	14.75			32.4	32.4	###
2019-Mar-25 Mon	14.86	###	###	14.88	570,442	0	###	###	1.1
2019-Mar-22 Fri	###	###	14.84	14.87			###	###	1.1
2019-Mar-21 Thu	14.48	14.81	14.48	14.79	440,228	###	###	###	###
2019-Mar-20 Wed	###	###	14.44	14.53	566,286	4,088,584	32.0	32.0	1.0
2019-Mar-19 Tue	14.75	14.77	14.55	###	437,854	###	###	###	0.0
2019-Mar-18 Mon	###	14.79	14.52	14.77	341,682	5,007,349	###	###	1.1
2019-Mar-15 Fri	###	###	14.49	14.54	812,679	5,887,859	25.4	25.4	1.0
2019-Mar-14 Thu	###	14.57	###	14.57	436,652	###	81.4	81.4	###
2019-Mar-13 Wed	###	###	###	###			72.8	72.8	0.0
2019-Mar-12 Tue	###	14.45	14.25	14.26			###	###	1.0
2019-Mar-11 Mon	14.45	14.7	###	14.43			###	###	###
2019-Mar-08 Fri	14.55	14.71	14.29	###	566,720	8,217,440	###	###	0.0
2019-Mar-07 Thu	14.44	14.56	###	14.55			79.5	79.5	###
2019-Mar-06 Wed	###	14.45	###	###			###	###	0.0
2019-Mar-05 Tue	###	###	###	###	403,843	0	83.9	83.9	0.0
2019-Mar-04 Mon	14.48	###	###	###			###	###	0.0
2019-Mar-01 Fri	14.23	14.49	###	###	615,449	4,458,928	###	###	0.0
2019-Feb-28 Thu	13.77	###	13.74	###			85.5	85.5	0.0
2019-Feb-27 Wed	13.76	13.88	13.645	13.8			68.7	68.7	1.0
2019-Feb-26 Tue	13.82	###	13.78	###			80.9	80.9	0.0
2019-Feb-25 Mon	13.88	13.88	###	13.84			###	###	1.0
2019-Feb-22 Fri	13.71	13.88	###	13.8	320,470	###	###	###	1.0
2019-Feb-21 Thu	###	13.8	13.56	13.73	457,381	6,256,972	73.5	73.5	###
2019-Feb-20 Wed	###	###	12.73	12.8			###	###	0.9
2019-Feb-19 Tue	12.86	###	12.75	12.85			36.4	36.4	0.9
2019-Feb-18 Mon	###	###	12.72	12.75	313,045	###	###	###	###
2019-Feb-15 Fri	###	###	###	###			###	###	0.0
2019-Feb-14 Thu	###	13.42	###	###			###	###	0.0
2019-Feb-11 Mon	12.8	###	12.78	###	315,044	###	###	###	0.0
2019-Feb-08 Fri	###	12.84	12.56	12.78			80.2	80.2	0.9
2019-Feb-06 Wed	###	12.48	###	###			###	###	0.0
2019-Feb-05 Tue	###	12.29	###	12.23			###	###	###
2019-Feb-04 Mon	###	###	###	###			###	###	0.0
2019-Feb-01 Fri	###	###	###	###	386,326	0	34.5	34.5	0.0
2019-Jan-31 Thu	###	###	###	###			72.0	72.0	0.0
2019-Jan-30 Wed	###	###	11.8	11.87	689,777	4,069,684	###	###	0.8
2019-Jan-29 Tue	12.56	12.57	###	###	556,249	3,496,024	###	###	0.0
2019-Jan-25 Fri	###	13.25	12.85	12.86	314,848	###	16.0	16.0	0.9
2019-Jan-17 Thu	13.29	###	###	13.28	181,156	0	33.1	33.1	0.9
2019-Jan-11 Fri	12.74	###	12.56	12.76			73.6	73.6	###
2019-Jan-10 Thu	12.7	12.77	###	12.77			###	###	0.9
2019-Jan-09 Wed	###	12.72	###	###			###	###	0.0
2019-Jan-04 Fri	12.22	12.46	###	12.46			86.4	86.4	0.9
2019-Jan-03 Thu	12.21	###	12.2	###			79.9	79.9	0.0
2019-Jan-02 Wed	###	12.41	###	###	164,548	1,021,020	37.2	37.2	0.0
2018-Dec-28 Fri	###	###	###	12.45			15.3	15.3	###
2018-Dec-27 Thu	###	12.43	###	12.43			###	###	0.9
2018-Dec-21 Fri	11.78	###	11.5	###	485,040	2,788,980	###	###	0.0
2018-Dec-20 Thu	11.86	###	###	###	439,344	0	###	###	0.0
2018-Dec-19 Wed	###	###	###	11.89	439,285	0	###	###	###
2018-Dec-14 Fri	###	11.75	11.28	###			16.6	16.6	0.0
2018-Dec-13 Thu	11.8	11.8	###	###	358,250	2,113,675	###	###	0.0
2018-Dec-12 Wed	11.77	###	11.75	11.85	461,729	2,712,657	70.3	70.3	###
2018-Dec-11 Tue	11.71	11.86	###	11.83			###	###	0.8
2018-Dec-10 Mon	11.7	11.84	###	###			50.7	50.7	0.0
2018-Dec-07 Fri	###	11.84	###	11.75	302,159	1,788,781	###	###	###
2018-Dec-06 Thu	###	###	11.77	11.86	182,140	###	###	###	0.8
2018-Dec-05 Wed	###	###	11.81	11.86	335,786	###	###	###	0.8
2018-Dec-04 Tue	12.45	###	###	###			###	###	0.0
2018-Dec-03 Mon	12.58	###	12.45	12.46	329,485	2,051,044	###	###	0.9
2018-Nov-30 Fri	12.41	12.79	###	12.47	410,280	2,623,740	74.1	74.1	###
2018-Nov-29 Thu	12.29	12.485	12.29	12.47			###	###	###
2018-Nov-13 Tue	12.85	###	###	###	376,172	0	###	###	0.0
2018-Nov-12 Mon	12.82	###	12.82	###			###	###	0.0
2018-Nov-09 Fri	###	###	12.87	###	212,659	###	###	###	0.0
2018-Nov-08 Thu	###	###	###	###	231,149	0	78.2	78.2	0.0
2018-Nov-07 Wed	###	12.88	###	12.84			81.3	81.3	0.9
2018-Nov-06 Tue	12.75	12.925	###	12.71			25.9	25.9	0.9
2018-Nov-05 Mon	12.87	###	###	###	294,829	0	24.0	24.0	0.0
2018-Nov-02 Fri	12.77	###	12.71	###	286,576	###	77.7	77.7	0.0
2018-Nov-01 Thu	12.5	12.89	12.47	12.76	526,582	6,677,059	###	###	###
2018-Oct-31 Wed	12.56	###	12.42	12.53			29.9	29.9	###
2018-Oct-30 Tue	12.25	###	12.2	12.56			81.7	81.7	0.9
2018-Oct-29 Mon	###	12.29	###	12.23			77.5	77.5	###
2018-Oct-26 Fri	12.25	12.29	###	###	377,572	2,320,179	38.1	38.1	0.0
2018-Oct-25 Thu	12.27	###	###	###			39.6	39.6	0.0
2018-Oct-24 Wed	12.46	12.57	###	12.46	251,051	1,577,855	74.6	74.6	0.9
2018-Oct-23 Tue	12.55	12.58	###	###			###	###	0.0
2018-Oct-22 Mon	###	###	###	12.7			21.6	21.6	0.9
2018-Oct-19 Fri	###	###	12.88	###			71.4	71.4	0.0
2018-Oct-18 Thu	###	###	###	###	412,953	0	72.5	72.5	0.0
2018-Oct-17 Wed	###	###	###	###	256,053	0	63.1	63.1	0.0
2018-Oct-16 Tue	###	###	12.87	###			###	###	0.0
2018-Oct-15 Mon	13.26	###	###	###			###	###	0.0
2018-Oct-12 Fri	###	###	12.52	###			81.1	81.1	0.0
2018-Oct-11 Thu	###	###	###	###	531,858	0	###	###	0.0
2018-Oct-10 Wed	###	###	###	###	367,325	0	###	###	0.0
2018-Oct-09 Tue	13.51	13.53	###	###	441,473	###	###	###	0.0
2018-Oct-08 Mon	13.53	###	13.53	13.54			###	###	1.0
2018-Oct-05 Fri	13.8	13.84	###	###	320,747	###	###	###	0.0
2018-Oct-04 Thu	13.8	###	13.79	13.82			###	###	1.0
2018-Oct-03 Wed	13.76	13.89	13.74	13.78	171,622	2,370,957	###	###	1.0
2018-Oct-02 Tue	13.88	###	13.73	13.82			37.3	37.3	1.0
2018-Oct-01 Mon	13.71	###	###	13.89	183,858	0	###	###	1.0
2018-Sep-28 Fri	13.72	13.885	###	13.78			70.9	70.9	1.0
2018-Sep-27 Thu	###	13.7	13.58	###	425,581	5,804,924	33.6	33.6	0.0
2018-Sep-26 Wed	13.86	13.89	13.59	###	405,125	###	###	###	0.0
2018-Sep-25 Tue	###	###	13.78	13.82			29.8	29.8	1.0
2018-Sep-24 Mon	13.88	###	13.74	###	579,356	3,980,175	###	###	0.0
2018-Sep-21 Fri	###	###	###	13.86			19.6	19.6	###
2018-Sep-20 Thu	13.85	###	13.85	###	496,574	3,438,774	###	###	0.0
2018-Sep-19 Wed	###	###	13.84	###			23.8	23.8	0.0
2018-Sep-18 Tue	13.75	###	13.75	###	236,948	###	###	###	0.0
2018-Sep-17 Mon	13.86	13.86	###	13.75	566,873	3,928,429	27.4	27.4	1.0
2018-Sep-14 Fri	13.82	###	13.78	13.87	396,948	2,734,971	###	###	###
2018-Sep-13 Thu	13.72	13.89	###	13.84			79.2	79.2	1.0
2018-Sep-12 Wed	13.84	###	13.74	13.77	414,250	###	###	###	###
2018-Sep-11 Tue	###	13.86	###	13.84	296,546	###	###	###	1.0
2018-Sep-10 Mon	###	###	###	###	300,853	0	31.8	31.8	0.0
2018-Sep-07 Fri	13.46	13.73	###	13.72			85.4	85.4	###
2018-Sep-06 Thu	13.71	13.73	13.51	13.56	522,175	7,112,023	###	###	1.0
2018-Sep-05 Wed	14.25	14.29	###	###	463,342	3,310,578	21.3	21.3	0.0
2018-Sep-04 Tue	14.4	14.4	###	###			###	###	0.0
2018-Sep-03 Mon	14.85	14.85	14.29	14.53			21.4	21.4	1.0
2018-Aug-31 Fri	14.86	###	14.8	###			76.8	76.8	0.0
2018-Aug-30 Thu	14.82	###	14.76	###			81.0	81.0	0.0
2018-Aug-29 Wed	###	14.86	###	14.8			###	###	1.1
2018-Aug-28 Tue	14.58	14.81	14.57	14.77	522,079	7,669,340	80.2	80.2	1.1
2018-Aug-27 Mon	14.47	###	14.45	14.58			###	###	###
2018-Aug-24 Fri	14.26	14.52	###	14.49			83.6	83.6	###
2018-Aug-23 Thu	13.88	14.49	13.85	14.42			90.9	90.9	###
2018-Aug-22 Wed	13.82	###	13.81	13.86	190,322	1,314,173	###	###	###
2018-Aug-21 Tue	13.75	13.88	###	13.82			74.9	74.9	1.0
2018-Aug-20 Mon	13.51	13.78	13.51	13.72	691,458	9,434,944	84.1	84.1	###
2018-Aug-17 Fri	13.55	###	13.48	13.48	387,856	2,614,149	26.9	26.9	1.0
2018-Aug-16 Thu	13.43	###	13.43	13.49			75.6	75.6	###
2018-Aug-15 Wed	###	###	###	13.5			80.6	80.6	1.0
2018-Aug-14 Tue	###	13.47	###	13.4	378,077	2,546,348	###	###	1.0
2018-Aug-13 Mon	13.2	13.4	13.2	###			###	###	0.0
2018-Aug-10 Fri	13.24	###	###	###	241,177	0	81.8	81.8	0.0
2018-Aug-09 Thu	###	13.41	13.27	13.27			###	###	0.9
2018-Aug-08 Wed	13.41	13.47	###	###	454,323	###	###	###	0.0
2018-Aug-07 Tue	13.52	13.55	13.47	13.49	304,242	###	###	###	###
2018-Aug-06 Mon	###	###	13.525	13.59			###	###	###
2018-Aug-03 Fri	13.55	###	13.4	###	201,745	###	###	###	0.0
2018-Aug-02 Thu	###	13.7	###	13.55			88.6	88.6	1.0
2018-Aug-01 Wed	13.55	13.56	13.26	###			###	###	0.0
2018-Jul-31 Tue	13.58	###	13.52	13.56			###	###	1.0
2018-Jul-30 Mon	###	###	13.56	###			73.1	73.1	0.0
2018-Jul-27 Fri	13.73	13.73	13.52	###	190,927	2,601,380	24.5	24.5	0.0
2018-Jul-26 Thu	13.5	13.59	13.5	13.54	304,982	4,130,981	###	###	1.0
2018-Jul-25 Wed	###	13.5	13.26	13.4	296,489	3,967,022	71.7	71.7	1.0
2018-Jul-24 Tue	13.41	13.42	###	###	198,327	1,330,774	34.9	34.9	0.0
2018-Jul-23 Mon	13.51	13.56	###	13.41			###	###	1.0
2018-Jul-20 Fri	13.46	13.74	###	13.55			74.8	74.8	1.0
2018-Jul-19 Thu	13.44	13.55	###	13.41			33.2	33.2	1.0
2018-Jul-18 Wed	13.53	###	13.4	13.44			###	###	###
2018-Jul-17 Tue	###	13.57	###	13.54	324,080	2,198,882	###	###	1.0
2018-Jul-16 Mon	13.51	13.56	13.23	13.29	423,772	5,676,425	20.3	20.3	###
2018-Jul-13 Fri	13.7	13.75	13.47	13.57			23.7	23.7	###
2018-Jul-12 Thu	13.44	13.76	###	###	500,042	3,440,288	85.3	85.3	0.0
2018-Jul-11 Wed	###	13.74	13.53	13.56	404,225	###	31.9	31.9	1.0
2018-Jul-10 Tue	13.83	13.83	13.685	13.7	236,087	###	25.7	25.7	1.0
2018-Jul-09 Mon	###	###	13.82	###	277,326	1,916,322	###	###	0.0
2018-Jul-06 Fri	###	###	###	###			70.1	70.1	0.0
2018-Jul-05 Thu	13.84	###	13.7	###			###	###	0.0
2018-Jul-04 Wed	13.86	###	###	13.8			###	###	1.0
2018-Jul-03 Tue	13.72	###	13.71	13.86			79.2	79.2	###
2018-Jul-02 Mon	13.75	13.82	13.59	13.71	246,084	3,372,581	###	###	###
2018-Jun-29 Fri	13.87	13.89	###	###	351,780	###	19.8	19.8	0.0
2018-Jun-28 Thu	###	###	13.77	13.77			###	###	###
2018-Jun-27 Wed	###	###	###	###	260,682	0	###	###	0.0
2018-Jun-26 Tue	###	###	###	###			83.1	83.1	0.0
2018-Jun-25 Mon	###	###	###	###	208,680	0	###	###	0.0
2018-Jun-22 Fri	###	14.21	###	###			30.3	30.3	0.0
2018-Jun-21 Thu	###	14.27	###	###			73.2	73.2	0.0
2018-Jun-20 Wed	###	###	###	###	532,448	0	33.1	33.1	0.0
2018-Jun-19 Tue	###	###	###	###	381,958	0	###	###	0.0
2018-Jun-18 Mon	###	###	###	###			74.0	74.0	0.0
2018-Jun-15 Fri	###	###	###	###			###	###	0.0
2018-Jun-14 Thu	13.74	###	13.74	###			82.1	82.1	0.0
2018-Jun-13 Wed	13.45	###	13.45	###			###	###	0.0
2018-Jun-12 Tue	###	13.54	###	13.54	678,373	4,592,585	###	###	1.0
2018-Jun-08 Fri	13.25	###	13.22	13.27			74.0	74.0	0.9
2018-Jun-07 Thu	13.24	13.29	###	13.21	801,671	###	###	###	###
2018-Jun-06 Wed	12.87	13.28	12.87	13.26			###	###	0.9
2018-Jun-05 Tue	12.45	12.885	###	12.83	692,242	###	###	###	###
2018-Jun-04 Mon	12.51	###	12.48	###			###	###	0.0
2018-Jun-01 Fri	12.27	12.54	12.23	12.52			87.2	87.2	0.9
2018-May-31 Thu	###	###	###	12.22	773,347	0	77.3	77.3	0.9
2018-May-30 Wed	###	###	###	###			83.2	83.2	0.0
2018-May-29 Tue	###	###	11.88	###	608,347	3,613,581	28.3	28.3	0.0
2018-May-28 Mon	11.83	###	11.7	###			88.7	88.7	0.0
2018-May-25 Fri	###	12.27	###	###			78.8	78.8	0.0
2018-May-24 Thu	###	###	###	###	190,229	0	73.3	73.3	0.0
2018-May-23 Wed	###	12.28	###	###			28.5	28.5	0.0
2018-May-22 Tue	###	12.25	###	###			###	###	0.0
2018-May-21 Mon	###	###	###	###	174,020	0	70.7	70.7	0.0
2018-May-18 Fri	11.86	###	11.84	###			78.3	78.3	0.0
2018-May-17 Thu	11.84	11.89	11.8	11.81	268,246	3,177,373	###	###	###
2018-May-16 Wed	11.86	###	11.81	11.81	316,984	###	31.4	31.4	###
2018-May-15 Tue	###	###	11.82	11.83			22.8	22.8	0.8
2018-May-14 Mon	###	12.23	###	###			76.8	76.8	0.0
2018-May-11 Fri	11.89	###	11.88	###	229,423	1,362,772	75.4	75.4	0.0
2018-May-10 Thu	###	###	11.83	11.85	345,046	2,040,947	###	###	###
2018-May-09 Wed	11.85	###	11.85	###	367,356	2,176,584	78.0	78.0	0.0
2018-May-08 Tue	###	###	11.78	11.79			###	###	0.8
2018-May-07 Mon	###	###	###	###	185,325	0	33.7	33.7	0.0
2018-May-04 Fri	###	###	11.89	###			###	###	0.0
2018-May-03 Thu	11.89	###	11.76	###	1,278,023	7,514,775	74.3	74.3	0.0
2018-May-02 Wed	11.81	###	11.81	11.85			69.5	69.5	###
2018-May-01 Tue	11.84	###	11.8	11.84	925,172	###	###	###	0.8
2018-Apr-30 Mon	###	###	11.84	11.84			###	###	0.8
2018-Apr-27 Fri	11.73	###	11.71	###	579,989	###	83.6	83.6	0.0
2018-Apr-26 Thu	11.5	###	11.5	###			###	###	0.0
2018-Apr-24 Tue	###	11.52	11.25	11.47	1,067,047	###	83.8	83.8	###
2018-Apr-23 Mon	11.2	11.29	###	11.25			###	###	###
2018-Apr-20 Fri	11.45	11.53	11.25	###			###	###	0.0
2018-Apr-19 Thu	###	11.74	11.56	11.56			24.6	24.6	0.8
2018-Apr-18 Wed	11.87	11.87	###	###			###	###	0.0
2018-Apr-17 Tue	###	###	11.86	###	564,584	3,347,983	###	###	0.0
2018-Apr-16 Mon	###	###	###	###	358,928	0	###	###	0.0
2018-Apr-13 Fri	12.22	12.25	###	###	2,377,152	14,560,056	20.3	20.3	0.0
2018-Apr-12 Thu	###	###	###	12.2			26.6	26.6	###
2018-Apr-11 Wed	12.57	###	###	12.42			###	###	0.9
2018-Apr-10 Tue	12.78	12.89	###	12.72			26.7	26.7	0.9
2018-Apr-09 Mon	12.56	###	12.53	12.81	4,397,728	###	86.2	86.2	###
2018-Apr-06 Fri	12.5	###	12.42	12.59	202,823	###	###	###	###
2018-Apr-05 Thu	12.51	###	12.5	###	250,343	1,564,643	###	###	0.0
2018-Apr-04 Wed	12.42	###	12.42	12.5	331,843	2,060,745	78.5	78.5	0.9
2018-Apr-03 Tue	12.28	12.43	12.28	###			###	###	0.0
2018-Mar-29 Thu	12.43	12.53	###	###	323,874	2,029,070	31.6	31.6	0.0
2018-Mar-28 Wed	12.4	12.51	###	12.49			###	###	0.9
2018-Mar-27 Tue	12.45	12.57	12.45	12.53			72.4	72.4	###
2018-Mar-26 Mon	12.23	12.43	###	12.4	336,640	###	###	###	0.9
2018-Mar-23 Fri	###	12.47	###	###	359,355	2,240,578	82.2	82.2	0.0
2018-Mar-22 Thu	12.47	###	12.28	12.29			21.2	21.2	0.9
2018-Mar-21 Wed	12.22	12.58	###	12.47			###	###	###
2018-Mar-20 Tue	###	###	###	12.22	286,756	0	83.0	83.0	0.9
2018-Mar-19 Mon	###	12.26	###	###	258,885	###	###	###	0.0
2018-Mar-16 Fri	###	12.2	###	###	357,871	###	###	###	0.0
2018-Mar-15 Thu	11.86	###	11.8	###			###	###	0.0
2018-Mar-14 Wed	###	###	###	###	572,970	0	32.2	32.2	0.0
2018-Mar-13 Tue	###	###	###	###			77.1	77.1	0.0
2018-Mar-12 Mon	###	12.175	###	###	331,970	###	###	###	0.0
2018-Mar-09 Fri	12.2	12.22	###	###	598,627	###	25.0	25.0	0.0
2018-Mar-08 Thu	###	12.45	12.27	12.28	489,857	###	###	###	0.9
2018-Mar-07 Wed	12.72	12.73	###	###	362,647	2,308,248	###	###	0.0
2018-Mar-06 Tue	###	12.85	12.52	12.79			###	###	###
2018-Mar-05 Mon	12.55	12.77	12.54	12.55			74.3	74.3	###
2018-Mar-02 Fri	###	###	12.48	12.51	331,324	###	22.5	22.5	###
2018-Mar-01 Thu	12.7	###	###	12.75			###	###	###
2018-Feb-28 Wed	12.45	12.8	12.42	12.77			###	###	0.9
2018-Feb-27 Tue	###	12.8	###	12.49	333,551	2,134,726	33.8	33.8	0.9
2018-Feb-26 Mon	12.47	12.57	###	12.57			###	###	0.9
2018-Feb-23 Fri	12.25	12.41	12.25	###			###	###	0.0
2018-Feb-22 Thu	###	12.21	###	###	189,154	1,154,785	72.0	72.0	0.0
2018-Feb-21 Wed	###	###	###	###	148,277	0	72.9	72.9	0.0
2018-Feb-20 Tue	###	###	###	###			###	###	0.0
2018-Feb-19 Mon	###	###	###	###			30.1	30.1	0.0
2018-Feb-16 Fri	###	###	###	###			78.7	78.7	0.0
2018-Feb-15 Thu	11.86	###	11.77	11.89	323,822	###	###	###	###
2018-Feb-14 Wed	11.85	###	11.77	11.82	603,859	###	42.2	42.2	0.8
2018-Feb-13 Tue	11.51	###	11.51	###			###	###	0.0
2018-Feb-12 Mon	11.86	11.86	11.41	11.43	541,822	###	###	###	###
2018-Feb-09 Fri	###	11.82	###	11.82	456,945	2,700,544	70.9	70.9	0.8
2018-Feb-08 Thu	11.76	###	11.76	###	362,126	###	###	###	0.0
2018-Feb-07 Wed	11.8	###	11.75	11.8	614,344	3,609,271	###	###	0.8
2018-Feb-06 Tue	###	###	11.24	11.46			###	###	0.8
2018-Feb-05 Mon	###	###	11.84	11.88			###	###	0.8
2018-Feb-02 Fri	###	12.29	###	12.2			###	###	###
2018-Feb-01 Thu	###	###	###	###	387,642	0	26.4	26.4	0.0
2018-Jan-31 Wed	11.7	###	###	###	595,984	0	###	###	0.0
2018-Jan-30 Tue	###	###	11.775	11.8			31.0	31.0	0.8
2018-Jan-29 Mon	11.86	###	11.7	###	510,322	2,985,383	79.6	79.6	0.0
2018-Jan-25 Thu	###	###	11.89	###	327,942	###	24.4	24.4	0.0
2018-Jan-24 Wed	###	12.2	###	###			74.8	74.8	0.0
2018-Jan-23 Tue	###	###	###	###			###	###	0.0
2018-Jan-22 Mon	###	12.25	###	###	302,351	###	36.2	36.2	0.0
2018-Jan-19 Fri	###	###	###	###			###	###	0.0
2018-Jan-18 Thu	###	12.27	###	###			###	###	0.0
2018-Jan-17 Wed	###	###	11.89	###	540,046	3,210,573	85.6	85.6	0.0
2018-Jan-16 Tue	11.86	###	11.86	###	686,872	4,073,150	80.5	80.5	0.0
2018-Jan-15 Mon	###	###	11.81	11.85			###	###	###
2018-Jan-12 Fri	###	###	###	###	356,077	0	26.0	26.0	0.0
2018-Jan-11 Thu	12.26	###	###	###	425,277	0	###	###	0.0
2018-Jan-02 Tue	12.83	###	12.81	12.86	120,882	774,249	###	###	0.9
2017-Dec-29 Fri	12.89	###	12.84	12.84			###	###	0.9
2017-Dec-28 Thu	###	###	12.84	###	124,640	800,188	27.4	27.4	0.0
2017-Dec-27 Wed	12.86	###	12.81	12.85	321,180	2,057,157	###	###	0.9
2017-Dec-22 Fri	12.79	###	12.78	12.85	225,349	1,439,980	###	###	0.9
2017-Dec-21 Thu	12.76	12.82	12.71	12.78			###	###	0.9
2017-Dec-20 Wed	12.85	###	12.75	12.77	522,778	###	25.9	25.9	0.9
2017-Dec-19 Tue	###	###	12.49	12.88	507,474	3,169,175	86.4	86.4	###
2017-Dec-18 Mon	###	12.7	12.57	###			###	###	0.0
2017-Dec-15 Fri	###	###	12.29	###			84.4	84.4	0.0
2017-Dec-08 Fri	###	###	###	###			80.3	80.3	0.0
2017-Dec-07 Thu	11.83	###	11.76	###			81.0	81.0	0.0
2017-Dec-06 Wed	11.89	###	11.76	11.85			###	###	###
2017-Dec-05 Tue	11.76	11.86	11.685	11.73	369,257	4,347,078	###	###	0.8
2017-Dec-04 Mon	###	###	###	11.8	416,659	0	###	###	0.8
2017-Dec-01 Fri	11.75	###	11.73	###	499,350	2,928,687	###	###	0.0
2017-Nov-30 Thu	11.8	###	###	###			29.1	29.1	0.0
2017-Nov-29 Wed	###	###	###	11.82	1,131,581	0	###	###	0.8
2017-Nov-28 Tue	11.89	###	11.84	###			70.0	70.0	0.0
2017-Nov-27 Mon	###	###	###	11.86	759,247	0	###	###	0.8
2017-Nov-24 Fri	11.41	11.72	11.4	###			###	###	0.0
2017-Nov-23 Thu	11.26	11.46	###	11.41	984,576	5,641,620	###	###	###
2017-Nov-22 Wed	11.51	11.51	###	11.27	1,054,481	###	###	###	###
2017-Nov-21 Tue	###	###	###	###	707,374	0	13.3	13.3	0.0
2017-Nov-20 Mon	###	12.49	###	###	510,648	###	84.7	84.7	0.0
2017-Nov-17 Fri	###	12.27	###	12.2	298,984	###	###	###	###
2017-Nov-16 Thu	###	###	###	###	471,428	0	###	###	0.0
2017-Nov-15 Wed	###	###	###	###	490,980	0	###	###	0.0
2017-Nov-14 Tue	12.23	12.29	###	###			31.7	31.7	0.0
2017-Nov-13 Mon	###	###	11.745	11.82			27.5	27.5	0.8
2017-Nov-10 Fri	###	###	###	###	289,777	0	###	###	0.0
2017-Nov-09 Thu	###	###	###	###	226,053	0	###	###	0.0
2017-Nov-08 Wed	###	###	###	###			33.4	33.4	0.0
2017-Nov-07 Tue	11.83	###	11.82	###			###	###	0.0
2017-Nov-06 Mon	11.56	11.77	11.56	11.77			###	###	###
2017-Nov-03 Fri	###	###	11.57	###			###	###	0.0
2017-Nov-02 Thu	11.85	11.85	###	###	571,350	3,385,248	###	###	0.0
2017-Nov-01 Wed	11.82	###	11.81	###			73.1	73.1	0.0
2017-Oct-31 Tue	###	###	11.79	11.81	313,154	1,846,042	###	###	###
2017-Oct-30 Mon	###	###	11.85	###			74.3	74.3	0.0
2017-Oct-27 Fri	###	###	11.86	###			###	###	0.0
2017-Oct-26 Thu	11.82	###	11.77	###			79.1	79.1	0.0
2017-Oct-25 Wed	11.82	11.88	11.78	11.81	322,547	###	###	###	###
2017-Oct-24 Tue	11.81	###	11.81	11.85	377,386	###	71.8	71.8	###
2017-Oct-23 Mon	11.88	###	11.88	###			###	###	0.0
2017-Oct-20 Fri	11.57	###	11.57	11.84			85.8	85.8	0.8
2017-Oct-19 Thu	11.78	11.84	###	###	453,082	2,682,245	###	###	0.0
2017-Oct-18 Wed	11.72	###	11.7	11.83	496,684	###	79.6	79.6	0.8
2017-Oct-17 Tue	11.81	11.82	###	11.71			26.1	26.1	###
2017-Oct-16 Mon	###	11.81	###	11.77			81.0	81.0	###
2017-Oct-13 Fri	11.45	###	11.45	###			80.3	80.3	0.0
2017-Oct-12 Thu	11.8	11.8	11.43	11.54			14.2	14.2	0.8
2017-Oct-11 Wed	###	###	###	###			83.2	83.2	0.0
2017-Oct-10 Tue	11.47	11.8	11.42	###	963,074	11,181,289	###	###	0.0
2017-Oct-09 Mon	11.4	11.555	###	11.49			###	###	###
2017-Oct-06 Fri	###	###	11.53	11.53	885,628	5,105,645	###	###	###
2017-Oct-05 Thu	11.52	###	11.52	11.55	476,426	###	###	###	0.8
2017-Oct-04 Wed	11.57	###	11.55	11.56	722,380	4,171,744	###	###	0.8
2017-Oct-03 Tue	###	###	11.51	###	293,472	###	73.0	73.0	0.0
2017-Oct-02 Mon	11.72	11.76	###	###			###	###	0.0
2017-Sep-29 Fri	11.71	11.78	11.71	11.72	516,376	###	###	###	0.8
2017-Sep-28 Thu	###	###	11.59	###	886,979	5,140,043	###	###	0.0
2017-Sep-27 Wed	11.54	###	11.54	###			###	###	0.0
2017-Sep-26 Tue	11.53	###	11.47	11.54			73.6	73.6	0.8
2017-Sep-25 Mon	###	###	11.5	11.52			###	###	0.8
2017-Sep-22 Fri	###	###	###	11.57	394,587	0	83.7	83.7	###
2017-Sep-21 Thu	11.4	11.425	11.21	###	999,076	11,307,042	###	###	0.0
2017-Sep-20 Wed	###	###	###	###			###	###	0.0
2017-Sep-19 Tue	###	###	###	###			###	###	0.0
2017-Sep-18 Mon	11.54	11.54	###	###			###	###	0.0
2017-Sep-15 Fri	###	11.71	11.59	11.59			###	###	0.8
2017-Sep-14 Thu	11.74	11.81	###	11.72			###	###	0.8
2017-Sep-13 Wed	11.7	11.79	###	11.77			###	###	###
2017-Sep-12 Tue	11.51	###	11.4	###	920,649	###	###	###	0.0
2017-Sep-11 Mon	###	11.57	###	11.55			###	###	0.8
2017-Sep-08 Fri	11.23	11.43	11.23	11.43			83.9	83.9	###
2017-Sep-07 Thu	###	11.28	###	11.28	748,784	4,223,141	84.6	84.6	0.8
2017-Sep-06 Wed	###	###	###	###			###	###	0.0
2017-Sep-05 Tue	10.89	###	10.83	###			###	###	0.0
2017-Sep-04 Mon	10.84	###	10.83	10.89			###	###	0.8
2017-Sep-01 Fri	10.77	###	10.77	###			###	###	0.0
2017-Aug-31 Thu	10.59	10.75	10.56	10.7			###	###	0.8
2017-Aug-30 Wed	10.48	10.57	10.41	10.55			77.1	77.1	###
2017-Aug-29 Tue	10.45	10.48	###	10.44	186,579	977,673	36.7	36.7	0.7
2017-Aug-28 Mon	10.51	10.52	10.43	10.47			###	###	0.7
2017-Aug-25 Fri	10.55	10.59	10.53	10.54	373,225	3,941,255	###	###	0.8
2017-Aug-24 Thu	10.52	10.7	###	###			75.8	75.8	0.0
2017-Aug-23 Wed	###	10.7	###	###	206,459	1,104,555	78.5	78.5	0.0
2017-Aug-22 Tue	###	10.76	###	10.73	187,889	1,010,842	###	###	###
2017-Aug-21 Mon	10.55	10.685	10.52	###	205,686	2,180,785	81.5	81.5	0.0
2017-Aug-18 Fri	10.54	###	10.54	###	249,846	1,316,688	71.6	71.6	0.0
2017-Aug-17 Thu	10.57	###	10.52	10.57			67.8	67.8	0.8
2017-Aug-16 Wed	###	10.55	###	10.5			78.0	78.0	0.8
2017-Aug-15 Tue	10.47	10.56	10.45	10.5			71.7	71.7	0.8
2017-Aug-14 Mon	10.28	10.41	10.27	10.41	171,948	1,777,942	###	###	###
2017-Aug-11 Fri	###	###	10.29	###			###	###	0.0
2017-Aug-10 Thu	###	10.72	10.585	###	232,221	###	###	###	0.0
2017-Aug-09 Wed	10.54	###	10.54	###			77.9	77.9	0.0
2017-Aug-08 Tue	10.54	###	10.51	###	371,177	###	###	###	0.0
2017-Aug-07 Mon	10.53	10.57	10.5	10.56			###	###	0.8
2017-Aug-04 Fri	10.5	10.55	10.475	10.5			###	###	0.8
2017-Aug-03 Thu	10.42	10.56	10.42	10.5			75.8	75.8	0.8
2017-Aug-02 Wed	10.44	###	10.42	10.48			###	###	0.7
2017-Aug-01 Tue	###	10.43	###	10.43	289,253	1,508,454	###	###	0.7
2017-Jul-31 Mon	###	###	10.29	###	367,458	1,890,571	71.0	71.0	0.0
2017-Jul-28 Fri	###	###	###	10.26	603,886	0	29.4	29.4	0.7
2017-Jul-27 Thu	10.49	10.49	###	###	366,373	1,921,626	###	###	0.0
2017-Jul-26 Wed	10.48	10.51	10.355	10.41			###	###	###
2017-Jul-25 Tue	10.41	10.54	###	10.48			76.8	76.8	0.7
2017-Jul-24 Mon	###	10.41	###	###	445,649	###	75.4	75.4	0.0
2017-Jul-21 Fri	###	10.45	###	###			88.1	88.1	0.0
2017-Jul-20 Thu	###	10.21	###	###	276,024	###	32.0	32.0	0.0
2017-Jul-19 Wed	###	10.29	###	###			33.4	33.4	0.0
2017-Jul-18 Tue	10.5	10.51	###	###	575,041	3,021,840	11.3	11.3	0.0
2017-Jul-17 Mon	10.55	###	10.52	10.53			31.6	31.6	0.8
2017-Jul-14 Fri	10.59	###	10.54	###			71.4	71.4	0.0
2017-Jul-13 Thu	10.5	10.56	10.45	10.55	343,241	3,605,746	71.8	71.8	###
2017-Jul-12 Wed	10.55	10.59	10.385	10.41	382,676	###	###	###	###
2017-Jul-11 Tue	###	###	10.53	###			33.4	33.4	0.0
2017-Jul-10 Mon	10.58	###	10.58	###	366,870	1,940,742	75.8	75.8	0.0
2017-Jul-07 Fri	10.42	###	###	###	633,845	0	86.6	86.6	0.0
2017-Jul-06 Thu	10.5	10.54	###	10.42	567,672	###	###	###	0.7
2017-Jul-05 Wed	###	###	10.44	10.45	566,850	2,958,957	###	###	###
2017-Jul-04 Tue	10.57	###	10.5	###	622,029	3,265,652	###	###	0.0
2017-Jul-03 Mon	10.89	###	###	###			###	###	0.0
2017-Jun-30 Fri	###	###	10.82	10.85	485,583	###	###	###	0.8
2017-Jun-29 Thu	###	###	###	###	464,473	0	77.1	77.1	0.0
2017-Jun-28 Wed	10.88	###	10.83	###			###	###	0.0
2017-Jun-27 Tue	10.75	###	10.73	###	437,359	###	83.9	83.9	0.0
2017-Jun-26 Mon	10.7	10.83	10.7	10.79			###	###	###
2017-Jun-23 Fri	10.7	10.77	###	###			###	###	0.0
2017-Jun-22 Thu	10.57	10.71	10.55	###	489,747	###	74.8	74.8	0.0
2017-Jun-21 Wed	###	###	10.49	10.56	432,886	2,270,487	30.6	30.6	0.8
2017-Jun-20 Tue	10.7	10.77	###	###	290,474	###	27.2	27.2	0.0
2017-Jun-19 Mon	###	10.745	###	10.72			###	###	0.8
2017-Jun-16 Fri	10.5	###	10.5	###			###	###	0.0
2017-Jun-15 Thu	10.44	10.59	10.43	10.5	855,687	8,993,270	79.5	79.5	0.8
2017-Jun-14 Wed	###	###	10.56	###	709,971	3,748,646	71.2	71.2	0.0
2017-Jun-13 Tue	10.5	10.53	10.46	10.52	607,579	6,376,541	67.5	67.5	###
2017-Jun-09 Fri	10.42	10.5	10.42	10.47	361,074	###	###	###	0.7
2017-Jun-08 Thu	10.4	###	###	10.41			###	###	###
2017-Jun-07 Wed	###	10.44	###	10.4			###	###	0.7
2017-Jun-06 Tue	10.52	###	###	###			###	###	0.0
2017-Jun-05 Mon	10.51	###	10.5	10.56			###	###	0.8
2017-Jun-02 Fri	###	10.48	###	10.45			81.9	81.9	###
2017-Jun-01 Thu	###	###	###	10.25	617,070	0	###	###	0.7
2017-May-31 Wed	###	10.26	###	###	510,521	2,618,972	72.0	72.0	0.0
2017-May-30 Tue	###	###	###	###			26.7	26.7	0.0
2017-May-29 Mon	###	10.21	###	10.2	1,170,756	###	###	###	0.7
2017-May-26 Fri	9.79	###	9.76	###			###	###	0.0
2017-May-25 Thu	###	9.74	###	9.73			78.6	78.6	###
2017-May-24 Wed	9.5	###	9.48	###			83.9	83.9	0.0
2017-May-23 Tue	9.43	9.54	###	9.49	314,154	###	80.4	80.4	0.7
2017-May-22 Mon	9.51	9.51	###	###	172,024	817,974	###	###	0.0
2017-May-19 Fri	###	9.44	###	9.43			73.1	73.1	###
2017-May-18 Thu	9.47	9.52	###	###	506,946	###	25.7	25.7	0.0
2017-May-17 Wed	###	9.73	###	9.53	786,287	3,825,286	###	###	###
2017-May-16 Tue	9.43	9.43	###	###	301,551	###	###	###	0.0
2017-May-15 Mon	9.4	9.48	###	9.42	331,653	###	76.7	76.7	0.7
2017-May-12 Fri	###	9.76	9.53	9.53			###	###	###
2017-May-11 Thu	###	9.8	###	9.78	299,550	###	83.5	83.5	0.7
2017-May-10 Wed	9.54	###	9.52	###			###	###	0.0
2017-May-09 Tue	9.53	9.56	9.46	9.52			28.2	28.2	###
2017-May-08 Mon	###	###	###	9.53			87.1	87.1	###
2017-May-05 Fri	9.26	###	9.23	9.23			34.3	34.3	###
2017-May-04 Thu	###	###	9.24	9.26	246,573	###	25.0	25.0	###
2017-May-03 Wed	9.27	###	9.22	###			78.5	78.5	0.0
2017-May-02 Tue	###	###	9.21	9.24			26.2	26.2	###
2017-May-01 Mon	9.24	###	9.2	###	340,748	1,567,440	###	###	0.0
2017-Apr-28 Fri	###	9.28	###	9.23			###	###	###
2017-Apr-27 Thu	###	###	###	###	194,784	0	###	###	0.0
2017-Apr-26 Wed	###	###	###	###			###	###	0.0
2017-Apr-24 Mon	###	###	8.88	###			###	###	0.0
2017-Apr-21 Fri	###	###	8.87	8.87	374,373	1,660,344	21.3	21.3	###
2017-Apr-20 Thu	###	###	###	###			###	###	0.0
2017-Apr-19 Wed	###	###	###	###	216,451	0	###	###	0.0
2017-Apr-18 Tue	###	9.125	###	###			88.3	88.3	0.0
2017-Apr-13 Thu	###	###	###	###	225,126	0	###	###	0.0
2017-Apr-12 Wed	###	###	###	9			34.7	34.7	0.6
2017-Apr-11 Tue	###	###	###	###			83.8	83.8	0.0
2017-Apr-10 Mon	###	###	###	###	196,048	0	###	###	0.0
2017-Apr-07 Fri	###	###	###	###			###	###	0.0
2017-Apr-06 Thu	###	###	###	9	115,023	0	35.4	35.4	0.6
2017-Apr-05 Wed	###	###	8.88	###			###	###	0.0
2017-Apr-04 Tue	###	###	###	###	240,429	0	30.2	30.2	0.0
2017-Apr-03 Mon	###	###	###	###			84.3	84.3	0.0
2017-Mar-31 Fri	8.89	###	8.84	8.84			23.9	23.9	###
2017-Mar-30 Thu	###	###	8.86	###	208,156	###	70.2	70.2	0.0
2017-Mar-29 Wed	8.78	8.86	8.74	8.86	304,147	###	74.7	74.7	0.6
2017-Mar-28 Tue	8.8	8.83	8.75	8.79			30.4	30.4	0.6
2017-Mar-27 Mon	8.79	8.83	8.76	8.81			###	###	###
2017-Mar-24 Fri	8.75	###	8.72	8.8			74.5	74.5	0.6
2017-Mar-23 Thu	8.7	8.74	###	8.72			###	###	0.6
2017-Mar-22 Wed	8.75	8.78	###	8.75			###	###	0.6
2017-Mar-21 Tue	8.8	###	8.78	8.86	303,021	###	###	###	0.6
2017-Mar-20 Mon	8.83	8.89	8.75	8.81	235,444	###	###	###	###
2017-Mar-17 Fri	8.86	###	8.84	8.87			###	###	###
2017-Mar-16 Thu	###	###	8.79	8.88	477,743	2,099,680	###	###	0.6
2017-Mar-15 Wed	###	###	8.84	###	243,585	1,076,645	###	###	0.0
2017-Mar-14 Tue	###	###	8.84	###			###	###	0.0
2017-Mar-13 Mon	8.83	9	8.77	###			###	###	0.0
2017-Mar-10 Fri	###	8.83	###	8.83			85.5	85.5	###
2017-Mar-09 Thu	8.74	8.78	###	###	259,370	###	26.9	26.9	0.0
2017-Mar-08 Wed	###	8.72	###	8.71			###	###	0.6
2017-Mar-07 Tue	8.59	###	8.59	###			###	###	0.0
2017-Mar-06 Mon	###	###	8.57	8.59			###	###	###
2017-Mar-03 Fri	###	###	###	###			###	###	0.0
2017-Mar-02 Thu	###	###	8.57	###			###	###	0.0
2017-Mar-01 Wed	###	###	8.55	###			76.1	76.1	0.0
2017-Feb-28 Tue	###	###	###	8.59	811,979	0	###	###	###
2017-Feb-27 Mon	8.2	###	8.2	###	216,852	###	83.2	83.2	0.0
2017-Feb-24 Fri	8.2	8.28	###	8.2			74.5	74.5	0.6
2017-Feb-23 Thu	8.21	###	###	###	250,549	0	###	###	0.0
2017-Feb-22 Wed	###	###	###	8.22			26.4	26.4	0.6
2017-Feb-21 Tue	8.28	8.28	###	8.25			###	###	###
2017-Feb-20 Mon	###	8.44	8.25	8.29			32.1	32.1	0.6
2017-Feb-17 Fri	8.4	8.5	8.245	###			29.9	29.9	0.0
2017-Feb-16 Thu	8.47	8.47	###	###			###	###	0.0
2017-Feb-15 Wed	8.46	8.49	8.42	8.46	165,086	###	###	###	0.6
2017-Feb-14 Tue	8.57	###	###	8.45			20.4	20.4	###
2017-Feb-13 Mon	8.5	8.57	8.46	8.54	188,273	1,603,144	71.6	71.6	###
2017-Feb-10 Fri	8.49	8.55	8.46	8.52	684,046	###	67.2	67.2	0.6
2017-Feb-09 Thu	8.54	8.54	8.47	8.48	318,341	###	###	###	0.6
2017-Feb-08 Wed	8.45	8.56	8.45	8.56			79.4	79.4	###
2017-Feb-07 Tue	8.5	8.52	###	8.43			###	###	0.6
2017-Feb-06 Mon	8.55	###	###	8.45			28.6	28.6	###
2017-Feb-03 Fri	###	###	###	8.56	324,150	0	90.2	90.2	###
2017-Feb-02 Thu	###	8.41	8.29	###	372,342	3,109,055	77.7	77.7	0.0
2017-Feb-01 Wed	8.25	###	8.25	###			###	###	0.0
2017-Jan-31 Tue	8.26	###	###	###	272,587	0	81.0	81.0	0.0
2017-Jan-30 Mon	8.47	8.47	###	###	400,359	1,695,520	21.8	21.8	0.0
2017-Jan-27 Fri	###	###	8.46	8.53			19.0	19.0	###
2017-Jan-25 Wed	8.75	8.78	###	8.77			71.3	71.3	###
2017-Jan-24 Tue	8.51	###	8.51	###			82.6	82.6	0.0
2017-Jan-23 Mon	8.45	8.5	8.42	8.49			###	###	###
2017-Jan-20 Fri	8.42	8.46	###	8.44			72.2	72.2	0.6
2017-Jan-19 Thu	###	8.42	###	###	257,558	###	77.8	77.8	0.0
2017-Jan-18 Wed	###	8.41	8.29	###			###	###	0.0
2017-Jan-17 Tue	8.4	8.45	###	###			29.4	29.4	0.0
2017-Jan-16 Mon	###	8.43	###	###			###	###	0.0
2017-Jan-13 Fri	8.4	8.4	###	###	257,745	1,082,529	32.9	32.9	0.0
2017-Jan-12 Thu	8.47	8.47	###	###			21.3	21.3	0.0
2017-Jan-11 Wed	8.44	8.44	###	8.43	358,746	###	35.6	35.6	0.6
2017-Jan-10 Tue	8.45	8.49	###	###			29.2	29.2	0.0
2017-Jan-09 Mon	8.4	8.45	###	8.43	313,526	1,324,647	###	###	0.6
2017-Jan-06 Fri	###	###	8.27	###	167,629	693,145	###	###	0.0
2017-Jan-05 Thu	###	###	8.22	###	316,580	1,301,143	###	###	0.0
2017-Jan-04 Wed	###	###	8.24	###	229,344	###	###	###	0.0
2017-Jan-03 Tue	###	###	###	###	245,645	0	###	###	0.0
2016-Dec-30 Fri	8.25	8.25	###	###	127,671	526,642	###	###	0.0
2016-Dec-29 Thu	8.4	8.42	###	###	247,587	1,042,341	23.5	23.5	0.0
2016-Dec-28 Wed	###	###	###	###			84.1	84.1	0.0
2016-Dec-23 Fri	###	###	###	###			6.0	6.0	0.0
2016-Dec-22 Thu	###	8.25	###	8.25			###	###	###
2016-Dec-21 Wed	###	###	###	###			70.6	70.6	0.0
2016-Dec-20 Tue	###	###	7.89	###	545,021	###	26.5	26.5	0.0
2016-Dec-19 Mon	###	###	7.87	###	206,555	###	###	###	0.0
2016-Dec-16 Fri	8	###	7.84	7.87			###	###	0.6
2016-Dec-15 Thu	###	8.045	###	###			###	###	0.0
2016-Dec-14 Wed	###	###	###	###	871,584	0	###	###	0.0
2016-Dec-13 Tue	###	###	7.82	###	443,941	###	26.6	26.6	0.0
2016-Dec-12 Mon	###	###	7.83	###			###	###	0.0
2016-Dec-09 Fri	8	###	###	###	278,922	0	20.1	20.1	0.0
2016-Dec-08 Thu	###	###	7.87	###	287,282	1,130,454	67.7	67.7	0.0
2016-Dec-07 Wed	7.86	###	7.82	7.87			###	###	0.6
2016-Dec-06 Tue	###	###	7.82	7.87			28.8	28.8	0.6
2016-Dec-05 Mon	###	###	###	###			29.2	29.2	0.0
2016-Dec-02 Fri	8.2	###	###	###	705,670	0	36.9	36.9	0.0
2016-Dec-01 Thu	7.85	###	7.84	7.87			70.4	70.4	0.6
2016-Nov-30 Wed	7.88	7.89	7.8	7.82			###	###	0.6
2016-Nov-29 Tue	7.87	7.89	7.7	7.75			###	###	###
2016-Nov-28 Mon	7.86	###	7.85	7.85	390,847	1,534,074	###	###	###
2016-Nov-25 Fri	###	###	7.78	7.82			###	###	0.6
2016-Nov-24 Thu	7.85	###	7.78	###	674,757	###	83.1	83.1	0.0
2016-Nov-23 Wed	###	###	7.7	7.77			7.0	7.0	0.6
2016-Nov-22 Tue	###	8.43	8.29	###	1,689,226	14,121,929	###	###	0.0
2016-Nov-21 Mon	###	8.41	###	###	528,575	2,222,657	25.6	25.6	0.0
2016-Nov-18 Fri	8.4	8.46	###	###			26.6	26.6	0.0
2016-Nov-17 Thu	###	###	8.47	8.48	1,046,940	###	###	###	0.6
2016-Nov-16 Wed	8.7	8.72	8.59	###	302,271	2,616,155	###	###	0.0
2016-Nov-15 Tue	###	8.74	###	###			###	###	0.0
2016-Nov-14 Mon	###	###	8.55	###	415,676	###	39.0	39.0	0.0
2016-Nov-11 Fri	8.75	8.82	###	8.74	523,382	###	###	###	0.6
2016-Nov-10 Thu	###	###	8.54	###			61.0	61.0	0.0
2016-Nov-09 Wed	8.53	###	8.22	###			45.1	45.1	0.0
2016-Nov-08 Tue	8.73	8.74	8.47	8.48	485,572	4,178,347	12.4	12.4	0.6
2016-Nov-07 Mon	###	###	###	8.53			###	###	###
2016-Nov-04 Fri	8.25	8.28	8.22	8.25	400,579	3,304,776	###	###	###
2016-Nov-03 Thu	###	8.28	###	8.26	348,425	1,442,479	87.5	87.5	0.6
2016-Nov-02 Wed	8.22	8.255	###	8.22	598,643	###	80.1	80.1	0.6
2016-Nov-01 Tue	8.28	###	8.21	8.23			27.6	27.6	0.6
2016-Oct-31 Mon	8.43	8.51	8.26	8.26			18.7	18.7	0.6
2016-Oct-28 Fri	8.46	8.51	8.43	8.44	471,451	3,993,189	36.4	36.4	0.6
2016-Oct-27 Thu	###	8.48	###	8.45	559,728	2,373,246	83.3	83.3	###
2016-Oct-26 Wed	8.49	8.53	8.28	###	388,844	###	31.7	31.7	0.0
2016-Oct-25 Tue	8.58	###	8.57	8.57			###	###	0.6
2016-Oct-24 Mon	8.52	###	8.47	8.52			###	###	0.6
2016-Oct-21 Fri	8.71	8.75	8.57	8.57	241,351	###	###	###	0.6
2016-Oct-20 Thu	###	8.72	###	8.7			72.7	72.7	###
2016-Oct-19 Wed	8.75	8.785	###	###			24.1	24.1	0.0
2016-Oct-18 Tue	###	###	###	###	798,471	0	32.7	32.7	0.0
2016-Oct-17 Mon	###	###	###	8.72			21.1	21.1	0.6
2016-Oct-14 Fri	###	###	###	###	182,147	0	73.0	73.0	0.0
2016-Oct-13 Thu	###	###	###	###	464,446	0	###	###	0.0
2016-Oct-12 Wed	9.23	9.27	###	9.2			30.6	30.6	0.7
2016-Oct-11 Tue	###	###	9.23	9.28	405,447	###	25.7	25.7	0.7
2016-Oct-10 Mon	###	###	###	###	356,278	0	16.6	16.6	0.0
2016-Oct-07 Fri	9.59	###	9.56	9.59			74.0	74.0	0.7
2016-Oct-06 Thu	9.55	###	###	###			###	###	0.0
2016-Oct-05 Wed	###	###	9.55	9.59			35.8	35.8	0.7
2016-Oct-04 Tue	9.59	9.7	9.51	###			###	###	0.0
2016-Oct-03 Mon	9.51	9.57	9.5	9.55			73.7	73.7	0.7
2016-Sep-30 Fri	9.46	9.59	9.45	9.57			80.4	80.4	###
2016-Sep-29 Thu	9.45	9.57	###	9.5			###	###	0.7
2016-Sep-28 Wed	9.2	###	9.2	###			81.9	81.9	0.0
2016-Sep-27 Tue	###	9.28	###	9.24			76.9	76.9	###
2016-Sep-26 Mon	###	###	###	###			70.4	70.4	0.0
2016-Sep-23 Fri	9.47	9.47	###	###	617,547	2,924,085	###	###	0.0
2016-Sep-22 Thu	9.46	9.57	9.43	9.5	649,853	###	###	###	0.7
2016-Sep-21 Wed	###	###	9.47	9.49	835,244	3,954,880	###	###	0.7
2016-Sep-20 Tue	###	9.74	###	###			35.1	35.1	0.0
2016-Sep-19 Mon	###	9.72	###	9.72			83.8	83.8	0.7
2016-Sep-16 Fri	###	###	###	###			###	###	0.0
2016-Sep-15 Thu	9.47	###	9.46	9.59			78.6	78.6	0.7
2016-Sep-14 Wed	9.48	###	9.44	###	622,940	2,940,276	84.3	84.3	0.0
2016-Sep-13 Tue	###	9.54	###	9.52	420,622	###	88.3	88.3	###
2016-Sep-12 Mon	###	9.24	###	9.21			###	###	0.7
2016-Sep-09 Fri	###	###	9.22	9.26	327,777	1,511,051	###	###	###
2016-Sep-08 Thu	9.42	9.43	###	###			###	###	0.0
2016-Sep-07 Wed	9.47	9.56	9.46	9.49	335,079	###	###	###	0.7
2016-Sep-06 Tue	9.54	9.54	###	9.46	411,945	1,964,977	25.8	25.8	0.7
2016-Sep-05 Mon	9.47	###	9.44	###	246,528	###	###	###	0.0
2016-Sep-02 Fri	9.53	9.56	9.46	9.5	287,657	###	###	###	0.7
2016-Sep-01 Thu	###	9.54	9.29	9.53	646,644	6,088,153	###	###	###
2016-Aug-31 Wed	9.53	9.56	9.27	9.29	482,877	4,546,286	###	###	###
2016-Aug-30 Tue	###	9.49	###	9.46	478,723	2,271,540	###	###	0.7
2016-Aug-29 Mon	9.21	###	9.21	###			86.1	86.1	0.0
2016-Aug-26 Fri	9.41	9.41	###	###			16.9	16.9	0.0
2016-Aug-25 Thu	9.4	9.5	9.29	9.46	351,278	3,300,256	###	###	0.7
2016-Aug-24 Wed	9.79	9.79	9.41	9.45	308,747	2,963,971	###	###	0.7
2016-Aug-23 Tue	9.82	###	9.74	9.79	267,925	###	33.8	33.8	###
2016-Aug-22 Mon	9.74	9.8	9.74	9.77			77.5	77.5	0.7
2016-Aug-19 Fri	###	9.73	###	9.73	173,486	###	71.4	71.4	###
2016-Aug-18 Thu	9.79	9.79	9.5	###			###	###	0.0
2016-Aug-17 Wed	###	###	9.87	###			###	###	0.0
2016-Aug-16 Tue	###	###	###	###			41.3	41.3	0.0
2016-Aug-15 Mon	###	10.2	###	###	190,449	971,289	33.7	33.7	0.0
2016-Aug-12 Fri	###	10.27	###	###	372,778	###	28.5	28.5	0.0
2016-Aug-11 Thu	###	###	###	###			68.9	68.9	0.0
2016-Aug-10 Wed	9.85	###	9.845	###			78.1	78.1	0.0
2016-Aug-09 Tue	9.85	9.89	9.81	9.86			73.6	73.6	0.7
2016-Aug-08 Mon	9.87	9.88	9.825	9.84			###	###	0.7
2016-Aug-05 Fri	9.89	###	9.845	9.89	186,770	919,375	###	###	###
2016-Aug-04 Thu	9.89	9.89	9.83	9.87			###	###	###
2016-Aug-03 Wed	###	###	9.885	###			###	###	0.0
2016-Aug-02 Tue	###	###	###	###	292,625	0	37.6	37.6	0.0
2016-Aug-01 Mon	###	###	###	###			###	###	0.0
2016-Jul-29 Fri	###	###	9.89	###			###	###	0.0
2016-Jul-28 Thu	###	###	###	###	264,753	0	###	###	0.0
2016-Jul-27 Wed	9.89	###	9.81	9.87	325,228	1,595,243	###	###	###
2016-Jul-26 Tue	###	###	9.825	9.86			27.0	27.0	0.7
2016-Jul-25 Mon	###	###	9.81	###	276,229	###	74.1	74.1	0.0
2016-Jul-22 Fri	9.57	9.83	9.57	9.81			87.8	87.8	###
2016-Jul-21 Thu	9.55	9.71	9.51	9.57	372,551	###	###	###	###
2016-Jul-20 Wed	9.54	###	9.5	9.55	190,849	###	###	###	0.7
2016-Jul-19 Tue	9.47	9.51	9.42	9.49	182,779	###	72.1	72.1	0.7
2016-Jul-18 Mon	9.45	9.56	###	9.53			###	###	###
2016-Jul-15 Fri	###	###	9.45	9.46			###	###	0.7
2016-Jul-14 Thu	9.76	9.82	###	9.73			###	###	###
2016-Jul-13 Wed	9.79	9.83	9.72	9.76			###	###	0.7
2016-Jul-12 Tue	9.75	9.78	9.71	9.73	296,584	###	37.4	37.4	###
2016-Jul-11 Mon	9.74	9.87	9.74	9.75			65.2	65.2	###
2016-Jul-08 Fri	9.74	9.8	9.645	###	334,072	###	###	###	0.0
2016-Jul-07 Thu	9.84	9.84	9.575	9.7	355,921	###	###	###	0.7
2016-Jul-06 Wed	9.78	9.87	9.75	9.84	696,540	6,833,057	###	###	0.7
2016-Jul-05 Tue	9.85	###	9.84	9.87	183,826	904,423	78.1	78.1	###
2016-Jul-04 Mon	9.85	9.89	9.77	9.79			23.2	23.2	###
2016-Jul-01 Fri	###	9.77	###	9.73			###	###	###
2016-Jun-30 Thu	9.78	9.82	9.56	9.56	461,081	4,467,874	17.6	17.6	0.7
2016-Jun-29 Wed	9.56	###	9.47	9.56			###	###	0.7
2016-Jun-28 Tue	9.41	9.53	###	9.46	311,428	1,483,954	74.2	74.2	0.7
2016-Jun-27 Mon	9.5	9.55	9.44	9.53			64.7	64.7	###
2016-May-27 Fri	###	9.71	9.58	###	555,777	###	###	###	0.0
2016-May-26 Thu	9.44	9.55	###	9.5	438,378	2,093,254	###	###	0.7
2016-May-25 Wed	9.56	9.58	9.47	9.48	436,240	4,155,186	###	###	0.7
2016-May-24 Tue	9.44	9.56	###	9.51	209,072	###	###	###	###
2016-May-23 Mon	9.4	9.49	###	9.43			###	###	###
2016-May-20 Fri	###	9.4	9.28	###			###	###	0.0
2016-May-19 Thu	###	###	9.26	###			37.2	37.2	0.0
2016-May-18 Wed	###	###	###	###			87.8	87.8	0.0
2016-May-17 Tue	###	9.27	###	9.27	360,276	1,669,879	###	###	0.7
2016-May-16 Mon	8.88	###	8.87	###			###	###	0.0
2016-May-13 Fri	###	###	###	###	351,457	0	###	###	0.0
2016-May-12 Thu	9	###	###	###			75.3	75.3	0.0
2016-May-11 Wed	###	9	8.87	###			72.9	72.9	0.0
2016-May-10 Tue	8.78	8.87	8.74	8.85			77.6	77.6	0.6
2016-May-09 Mon	8.75	8.82	8.74	8.82	448,679	###	###	###	###
2016-May-06 Fri	###	8.77	8.58	8.75			###	###	0.6
2016-May-05 Thu	8.48	###	8.48	###			83.9	83.9	0.0
2016-May-04 Wed	8.55	8.55	8.48	8.5			36.2	36.2	0.6
2016-May-03 Tue	8.43	8.57	8.4	8.55	557,078	###	###	###	###
2016-May-02 Mon	8.42	8.44	###	8.41			32.1	32.1	###
2016-Apr-29 Fri	8.4	8.43	###	###	323,254	###	###	###	0.0
2016-Apr-28 Thu	###	8.48	###	###			71.9	71.9	0.0
2016-Apr-27 Wed	8.27	8.27	###	8.22			36.2	36.2	0.6
2016-Apr-26 Tue	8.43	8.48	###	8.42			###	###	###
2016-Apr-22 Fri	8.57	###	###	8.4			19.2	19.2	###
2016-Apr-21 Thu	8.7	8.7	8.56	8.59	307,941	###	21.6	21.6	###
2016-Apr-20 Wed	8.84	8.84	8.79	8.81	229,249	2,020,829	###	###	###
2016-Apr-19 Tue	8.86	8.86	8.77	8.77	209,570	1,847,359	###	###	###
2016-Apr-18 Mon	###	###	8.79	8.83	323,389	###	26.9	26.9	###
2016-Apr-15 Fri	8.74	###	8.71	8.89			80.9	80.9	###
2016-Apr-14 Thu	8.8	8.83	8.71	8.73	174,059	###	22.0	22.0	###
2016-Apr-13 Wed	8.81	8.85	8.77	8.83	421,078	###	69.2	69.2	###
2016-Apr-12 Tue	8.81	8.82	8.74	8.8	171,584	###	33.4	33.4	0.6
2016-Apr-11 Mon	8.81	8.83	8.73	8.8	96,973	851,422	###	###	0.6
2016-Apr-08 Fri	8.83	8.88	8.75	8.79	115,548	1,018,555	26.2	26.2	0.6
2016-Apr-07 Thu	8.85	8.88	8.83	8.85			70.7	70.7	0.6
2016-Apr-06 Wed	8.72	8.83	8.72	8.82	308,074	2,703,349	###	###	###
2016-Apr-05 Tue	8.83	8.86	8.58	###	512,757	4,471,241	###	###	0.0
2016-Apr-04 Mon	8.83	###	8.8	8.83	448,557	1,973,650	68.6	68.6	###
2016-Apr-01 Fri	###	###	8.75	8.8	509,071	2,227,185	###	###	0.6
2016-Mar-31 Thu	8.82	###	8.82	8.89	347,987	1,534,622	###	###	###
2016-Mar-30 Wed	8.58	8.72	8.58	8.72			85.3	85.3	0.6
2016-Mar-29 Tue	8.7	8.7	8.56	###			###	###	0.0
2016-Mar-24 Thu	###	8.655	###	###			###	###	0.0
2016-Mar-23 Wed	8.21	###	###	###	245,673	0	84.5	84.5	0.0
2016-Mar-22 Tue	###	###	8.25	8.27			21.9	21.9	###
2016-Mar-21 Mon	8.4	8.47	###	8.47			###	###	###
2016-Mar-18 Fri	###	8.49	###	8.49	2,288,174	###	90.5	90.5	###
2016-Mar-17 Thu	###	8.26	###	###	412,926	1,705,384	77.6	77.6	0.0
2016-Mar-16 Wed	###	###	###	###			###	###	0.0
2016-Mar-15 Tue	8.4	8.47	8.27	8.29			32.6	32.6	0.6
2016-Mar-14 Mon	###	8.42	8.2	###			82.8	82.8	0.0
2016-Mar-11 Fri	###	8.225	###	###			###	###	0.0
2016-Mar-10 Thu	###	###	###	###	219,276	0	###	###	0.0
2016-Mar-09 Wed	###	8.25	###	8.24			88.2	88.2	0.6
2016-Mar-08 Tue	8.22	8.22	###	###			24.3	24.3	0.0
2016-Mar-07 Mon	###	###	###	8.26			29.9	29.9	0.6
2016-Mar-04 Fri	8.45	8.45	8.28	8.28	306,784	2,566,248	18.1	18.1	###
2016-Mar-03 Thu	###	8.45	8.28	8.44			###	###	0.6
2016-Mar-02 Wed	###	8.43	###	###			###	###	0.0
2016-Mar-01 Tue	###	###	###	###	272,141	0	###	###	0.0
2016-Feb-29 Mon	###	8.22	###	###	299,243	1,229,888	###	###	0.0
2016-Feb-26 Fri	8.29	###	###	###	216,726	0	23.7	23.7	0.0
2016-Feb-25 Thu	8.43	8.54	###	###	268,573	###	33.4	33.4	0.0
2016-Feb-24 Wed	###	8.45	###	###			76.2	76.2	0.0
2016-Feb-23 Tue	###	###	8.23	###	138,378	569,425	72.0	72.0	0.0
2016-Feb-22 Mon	###	###	###	###	220,983	0	###	###	0.0
2016-Feb-19 Fri	###	8.26	###	###	166,945	689,482	71.8	71.8	0.0
2016-Feb-18 Thu	###	8.22	###	###			68.7	68.7	0.0
2016-Feb-17 Wed	###	###	###	###	279,722	0	31.1	31.1	0.0
2016-Feb-16 Tue	###	###	###	###	195,681	0	28.9	28.9	0.0
2016-Feb-15 Mon	8	###	###	###	259,988	0	79.3	79.3	0.0
2016-Feb-12 Fri	###	###	7.83	8	632,585	2,476,570	###	###	###
2016-Feb-11 Thu	###	###	7.86	###			###	###	0.0
2016-Feb-10 Wed	###	8	7.82	###			###	###	0.0
2016-Feb-09 Tue	###	###	7.88	###			###	###	0.0
2016-Feb-08 Mon	###	###	###	###			###	###	0.0
2016-Feb-05 Fri	###	###	###	###			###	###	0.0
2016-Feb-04 Thu	###	###	###	###			69.8	69.8	0.0
2016-Feb-03 Wed	###	###	###	8			80.2	80.2	###
2016-Feb-02 Tue	###	###	7.84	###	328,873	1,289,182	###	###	0.0
2016-Feb-01 Mon	###	###	7.87	###	236,726	###	###	###	0.0
2016-Jan-29 Fri	###	###	7.86	7.88			31.4	31.4	0.6
2016-Jan-28 Thu	7.85	###	7.8	###			77.0	77.0	0.0
2016-Jan-27 Wed	###	###	7.87	7.89			23.3	23.3	###
2016-Jan-25 Mon	###	###	###	###			26.8	26.8	0.0
2016-Jan-22 Fri	7.81	###	7.81	###			88.8	88.8	0.0
2016-Jan-21 Thu	7.7	7.75	###	7.75	319,984	###	77.0	77.0	###
2016-Jan-20 Wed	7.71	7.74	7.59	7.7			###	###	0.6
2016-Jan-19 Tue	7.81	7.81	7.77	7.81	123,772	964,183	62.0	62.0	0.6
2016-Jan-18 Mon	7.76	7.84	7.74	7.81	155,889	1,214,375	###	###	0.6
2016-Jan-15 Fri	8	8	7.85	7.86	112,456	###	###	###	###
2016-Jan-14 Thu	7.77	8	7.76	###			91.1	91.1	0.0
2016-Jan-13 Wed	7.84	7.85	7.81	7.83	117,925	923,352	###	###	###
2016-Jan-12 Tue	7.84	7.88	7.8	7.84	94,875	743,820	77.2	77.2	0.6
2016-Jan-11 Mon	7.8	7.8	7.71	7.75	195,071	1,512,775	31.1	31.1	###
2016-Jan-08 Fri	###	###	7.85	7.87	181,820	713,643	17.2	17.2	0.6
2016-Jan-07 Thu	###	###	###	###	216,747	0	82.1	82.1	0.0
2016-Jan-06 Wed	###	###	###	###			###	###	0.0
2016-Jan-05 Tue	8.23	8.23	###	###	245,289	###	###	###	0.0
2016-Jan-04 Mon	###	###	8.25	###			###	###	0.0
2015-Dec-31 Thu	###	8.42	8.27	###			###	###	0.0
2015-Dec-30 Wed	8.5	8.5	###	###	224,475	###	15.2	15.2	0.0
2015-Dec-29 Tue	###	###	###	###			###	###	0.0
2015-Dec-24 Thu	###	###	7.88	7.88	65,175	256,789	###	###	0.6
2015-Dec-23 Wed	###	###	###	###			###	###	0.0
2015-Dec-22 Tue	###	###	7.89	###	218,373	861,481	###	###	0.0
2015-Dec-21 Mon	###	###	7.84	###	119,344	467,828	29.9	29.9	0.0
2015-Dec-18 Fri	###	###	###	###			26.0	26.0	0.0
2015-Dec-17 Thu	8	###	###	###	656,826	0	80.7	80.7	0.0
2015-Dec-16 Wed	###	###	7.88	###	381,821	1,504,374	###	###	0.0
2015-Dec-15 Tue	7.8	###	7.79	7.88	292,687	###	###	###	0.6
2015-Dec-14 Mon	7.71	7.87	7.71	7.78	186,547	###	83.5	83.5	0.6
2015-Dec-11 Fri	7.71	7.76	###	7.74			74.5	74.5	0.6
2015-Dec-10 Thu	7.76	7.78	###	7.73			###	###	0.6
2015-Dec-09 Wed	###	7.78	###	7.73			###	###	0.6
2015-Dec-08 Tue	7.5	7.73	7.47	7.71			92.7	92.7	###
2015-Dec-07 Mon	7.74	7.74	7.56	7.56	338,844	2,592,156	20.6	20.6	0.5
2015-Dec-04 Fri	7.71	7.74	###	###	492,980	###	21.4	21.4	0.0
2015-Dec-03 Thu	7.8	7.86	7.79	7.83			###	###	###
2015-Dec-02 Wed	7.85	7.88	7.79	7.79			30.9	30.9	###
2015-Dec-01 Tue	###	7.87	###	7.86			84.6	84.6	###
2015-Nov-30 Mon	7.52	###	7.52	###	840,354	###	###	###	0.0
2015-Nov-27 Fri	7.26	7.46	7.26	7.45			###	###	0.5
2015-Nov-26 Thu	###	7.29	###	7.25	184,348	671,948	###	###	0.5
2015-Nov-25 Wed	7.25	7.27	7.2	7.21	333,025	###	###	###	###
2015-Nov-24 Tue	###	###	7.26	###			33.7	33.7	0.0
2015-Nov-23 Mon	###	###	###	###	459,958	0	###	###	0.0
2015-Nov-20 Fri	7.2	###	###	###			###	###	0.0
2015-Nov-19 Thu	7.26	###	###	7.23	212,047	0	###	###	###
2015-Nov-18 Wed	###	###	7.22	7.25	189,184	682,954	###	###	0.5
2015-Nov-17 Tue	###	7.4	7.29	###			74.8	74.8	0.0
2015-Nov-16 Mon	###	###	7.25	7.29			23.5	23.5	###
2015-Nov-13 Fri	7.4	7.41	###	###			33.1	33.1	0.0
2015-Nov-12 Thu	7.43	7.51	7.4	7.44			71.8	71.8	###
2015-Nov-11 Wed	7.46	7.52	7.43	7.5	241,720	1,806,857	###	###	0.5
2015-Nov-10 Tue	7.4	7.47	###	7.47	378,642	1,414,227	###	###	###
2015-Nov-09 Mon	###	7.48	###	7.45	1,154,052	4,316,154	###	###	0.5
2015-Nov-06 Fri	###	###	###	###	410,921	0	###	###	0.0
2015-Nov-05 Thu	7.43	7.45	###	###	417,948	1,556,856	31.1	31.1	0.0
2015-Nov-04 Wed	7.47	7.5	7.41	7.44	395,374	###	33.6	33.6	###
2015-Nov-03 Tue	7.55	7.56	7.5	7.53	177,172	###	30.0	30.0	0.5
2015-Nov-02 Mon	7.42	7.56	7.42	7.55			87.9	87.9	###
2015-Oct-30 Fri	###	7.43	###	7.42			###	###	0.5
2015-Oct-29 Thu	7.43	7.43	###	###			28.3	28.3	0.0
2015-Oct-28 Wed	7.44	7.52	7.4	7.4			###	###	0.5
2015-Oct-27 Tue	###	7.43	###	7.42	928,859	###	###	###	0.5
2015-Oct-26 Mon	7.45	7.48	###	7.4	493,327	1,845,042	32.4	32.4	0.5
2015-Oct-23 Fri	7.2	###	###	7.29	485,279	0	###	###	###
2015-Oct-22 Thu	###	###	###	###			###	###	0.0
2015-Oct-21 Wed	###	###	###	###	469,743	0	76.6	76.6	0.0
2015-Oct-20 Tue	###	###	###	###			83.1	83.1	0.0
2015-Oct-19 Mon	###	###	6.88	###	509,581	1,752,958	###	###	0.0
2015-Oct-16 Fri	6.88	###	6.88	6.89			68.7	68.7	0.5
2015-Oct-15 Thu	6.85	###	6.83	###			73.2	73.2	0.0
2015-Oct-14 Wed	6.75	6.83	6.72	6.83			78.8	78.8	0.5
2015-Oct-13 Tue	6.48	###	6.48	###			###	###	0.0
2015-Oct-12 Mon	6.43	6.47	6.4	6.47			###	###	0.5
2015-Oct-09 Fri	6.51	6.51	###	###			###	###	0.0
2015-Oct-08 Thu	6.57	6.58	6.44	6.46	228,222	1,485,725	17.7	17.7	###
2015-Oct-07 Wed	6.59	6.59	6.52	6.55	187,758	1,230,753	28.2	28.2	0.5
2015-Oct-06 Tue	6.58	###	6.53	###	125,986	411,344	###	###	0.0
2015-Oct-05 Mon	6.48	6.59	6.48	6.56			###	###	0.5
2015-Oct-02 Fri	6.46	6.51	6.44	6.48	346,922	###	###	###	0.5
2015-Oct-01 Thu	6.47	6.52	6.43	6.48	209,842	1,358,726	64.4	64.4	0.5
2015-Sep-30 Wed	6.5	6.51	6.44	6.5	215,345	1,394,358	###	###	0.5
2015-Sep-29 Tue	###	###	6.49	6.53			###	###	###
2015-Sep-28 Mon	6.82	6.84	6.72	6.77	179,224	###	###	###	###
2015-Sep-25 Fri	6.83	6.84	6.78	6.82	146,623	###	###	###	0.5
2015-Sep-24 Thu	6.82	###	6.8	6.86	267,972	###	67.5	67.5	0.5
2015-Sep-23 Wed	6.76	6.83	6.76	6.79			78.7	78.7	0.5
2015-Sep-22 Tue	6.76	6.77	6.71	6.77	209,972	###	###	###	###
2015-Sep-21 Mon	6.72	6.75	###	6.74	156,043	526,645	76.7	76.7	###
2015-Sep-18 Fri	6.85	6.89	6.74	6.78	224,429	1,529,483	19.9	19.9	0.5
2015-Sep-17 Thu	6.81	###	6.76	6.86	392,983	1,328,282	78.4	78.4	0.5
2015-Sep-16 Wed	6.71	6.82	###	6.82			80.6	80.6	0.5
2015-Sep-15 Tue	###	###	###	###			77.0	77.0	0.0
2015-Sep-14 Mon	6.82	6.82	6.73	6.77	435,557	###	###	###	###
2015-Sep-11 Fri	6.81	6.83	6.73	6.83	313,756	###	###	###	0.5
2015-Sep-10 Thu	6.87	###	6.85	6.85	241,152	825,945	33.1	33.1	###
2015-Sep-09 Wed	6.81	###	6.81	###			76.9	76.9	0.0
2015-Sep-08 Tue	6.58	6.77	6.55	6.73			###	###	###
2015-Sep-07 Mon	6.55	6.59	6.52	6.59			78.7	78.7	###
2015-Sep-04 Fri	6.55	###	6.55	###	178,378	584,187	###	###	0.0
2015-Sep-03 Thu	6.58	###	6.53	6.55			###	###	0.5
2015-Sep-02 Wed	6.45	###	6.42	###	341,557	###	###	###	0.0
2015-Sep-01 Tue	6.47	6.51	###	6.5	365,620	###	###	###	0.5
2015-Aug-31 Mon	###	###	6.54	6.57	640,529	2,094,529	###	###	###
2015-Aug-28 Fri	###	###	###	###	707,653	0	32.2	32.2	0.0
2015-Aug-27 Thu	6.59	###	6.49	###	654,673	###	###	###	0.0
2015-Aug-26 Wed	6.58	###	6.53	6.59	261,059	852,357	56.7	56.7	###
2015-Aug-25 Tue	###	6.55	###	6.55	328,042	###	###	###	0.5
2015-Aug-24 Mon	6.5	6.59	6.46	6.56			###	###	0.5
2015-Aug-21 Fri	6.52	###	6.46	###	234,542	757,570	79.3	79.3	0.0
2015-Aug-20 Thu	6.53	###	6.53	###			###	###	0.0
2015-Aug-19 Wed	6.71	6.74	###	###			###	###	0.0
2015-Aug-18 Tue	6.73	6.76	###	6.73	371,687	###	77.6	77.6	###
2015-Aug-17 Mon	6.75	6.77	###	6.7			29.8	29.8	0.5
2015-Aug-14 Fri	6.77	6.8	###	6.71	202,520	###	24.7	24.7	###
2015-Aug-13 Thu	###	6.83	###	6.79	298,177	1,018,274	84.2	84.2	0.5
2015-Aug-12 Wed	###	6.82	###	6.75	467,782	###	88.9	88.9	0.5
2015-Aug-11 Tue	6.86	6.87	###	###	176,947	###	15.9	15.9	0.0
2015-Aug-10 Mon	6.83	6.87	6.82	6.85	169,521	1,160,371	71.0	71.0	###
2015-Aug-07 Fri	###	###	6.8	6.8	317,686	###	18.0	18.0	0.5
2015-Aug-06 Thu	6.79	###	6.78	###			87.8	87.8	0.0
2015-Aug-05 Wed	###	6.83	###	6.79	374,929	1,280,382	###	###	0.5
2015-Aug-04 Tue	6.74	6.77	###	###			###	###	0.0
2015-Aug-03 Mon	6.82	6.82	6.75	6.78	78,788	534,576	###	###	0.5
2015-Jul-31 Fri	6.7	6.83	6.7	6.78			80.5	80.5	0.5
2015-Jul-30 Thu	###	###	###	6.75			###	###	0.5
2015-Jul-29 Wed	###	###	6.86	###			78.3	78.3	0.0
2015-Jul-28 Tue	6.89	###	6.82	6.89			###	###	0.5
2015-Jul-27 Mon	6.84	###	6.83	###	217,022	###	76.1	76.1	0.0
2015-Jul-24 Fri	6.83	6.88	6.82	6.85			###	###	###
2015-Jul-23 Thu	6.78	###	6.78	6.87	438,143	###	82.8	82.8	###
2015-Jul-22 Wed	###	6.75	###	6.74			###	###	###
2015-Jul-21 Tue	###	6.7	6.57	###	740,289	###	###	###	0.0
2015-Jul-20 Mon	###	6.57	###	6.55	734,575	2,413,078	89.7	89.7	0.5
2015-Jul-17 Fri	###	6.41	###	###	163,886	525,254	21.5	21.5	0.0
2015-Jul-16 Thu	6.44	6.47	###	###			###	###	0.0
2015-Jul-15 Wed	6.45	6.49	6.4	6.45	244,752	1,577,426	63.1	63.1	###
2015-Jul-14 Tue	###	6.43	###	6.4			70.4	70.4	0.5
2015-Jul-13 Mon	###	###	###	###			###	###	0.0
2015-Jul-10 Fri	6.4	6.43	###	###	684,171	###	24.0	24.0	0.0
2015-Jul-09 Thu	###	6.46	###	###			###	###	0.0
2015-Jul-08 Wed	###	6.45	###	6.41	148,481	478,851	###	###	0.5
2015-Jul-07 Tue	###	6.42	###	###			67.6	67.6	0.0
2015-Jul-06 Mon	6.28	###	6.28	###			###	###	0.0
2015-Jul-03 Fri	###	6.42	###	###	415,820	1,334,782	32.8	32.8	0.0
2015-Jul-02 Thu	6.22	6.4	###	###			82.2	82.2	0.0
2015-Jul-01 Wed	###	6.21	###	###			###	###	0.0
2015-Jun-30 Tue	###	###	###	###	513,428	0	21.2	21.2	0.0
2015-Jun-29 Mon	###	6.21	###	###			43.9	43.9	0.0
2015-Jun-26 Fri	###	6.21	###	6.2			82.5	82.5	0.4
2015-Jun-25 Thu	###	6.2	###	###	787,088	2,439,972	###	###	0.0
2015-Jun-24 Wed	6.21	6.21	###	###	689,721	2,141,583	24.8	24.8	0.0
2015-Jun-23 Tue	6.24	6.26	6.21	6.22	714,381	###	###	###	0.4
2015-Jun-22 Mon	###	6.23	###	6.2	572,340	###	###	###	0.4
2015-Jun-19 Fri	6.22	6.23	6.145	###	639,358	3,956,027	###	###	0.0
2015-Jun-18 Thu	6.2	6.25	###	6.22			###	###	0.4
2015-Jun-17 Wed	###	6.42	###	###	321,551	1,032,178	###	###	0.0
2015-Jun-16 Tue	###	6.42	###	6.42			81.8	81.8	0.5
2015-Jun-15 Mon	6.5	6.53	###	6.41			23.5	23.5	0.5
2015-Jun-12 Fri	###	6.48	###	6.48	423,451	1,371,981	###	###	0.5
2015-Jun-11 Thu	###	###	###	###			###	###	0.0
2015-Jun-10 Wed	###	6.45	###	6.4	256,854	828,354	###	###	0.5
2015-Jun-09 Tue	6.47	6.47	###	6.4			27.3	27.3	0.5
2015-Jun-05 Fri	###	6.46	###	6.46			81.7	81.7	###
2015-Jun-04 Thu	6.22	6.41	6.22	###	461,725	###	###	###	0.0
2015-Jun-03 Wed	###	6.23	###	6.23	1,801,527	5,611,756	89.2	89.2	0.4
2015-Jun-02 Tue	6.2	6.23	###	###			###	###	0.0
2015-Jun-01 Mon	###	6.22	###	###	870,886	2,708,455	84.3	84.3	0.0
2015-May-29 Fri	###	###	###	###	2,440,122	0	###	###	0.0
2015-May-28 Thu	###	###	5.86	###			###	###	0.0
2015-May-27 Wed	###	###	5.87	###			###	###	0.0
2015-May-26 Tue	###	###	###	###			###	###	0.0
2015-May-25 Mon	###	###	###	###	606,759	0	###	###	0.0
2015-May-22 Fri	###	###	5.86	###	146,125	428,146	73.5	73.5	0.0
2015-May-21 Thu	5.74	5.88	5.7	5.8			###	###	0.4
2015-May-20 Wed	5.76	5.81	5.7	5.77			###	###	0.4
2015-May-19 Tue	5.8	5.81	5.75	5.79			37.9	37.9	###
2015-May-18 Mon	5.86	###	5.79	5.81	319,055	###	###	###	###
2015-May-15 Fri	5.78	###	5.74	###			###	###	0.0
2015-May-14 Thu	5.78	5.81	5.655	5.8			71.9	71.9	0.4
2015-May-13 Wed	5.88	###	5.85	###			###	###	0.0
2015-May-12 Tue	###	###	5.88	###			21.5	21.5	0.0
2015-May-11 Mon	###	###	###	###			80.5	80.5	0.0
2015-May-08 Fri	###	###	###	###	136,046	0	###	###	0.0
2015-May-07 Thu	###	###	###	###			29.3	29.3	0.0
2015-May-06 Wed	###	###	###	6.22			19.7	19.7	0.4
2015-May-05 Tue	6.42	6.45	###	6.45			79.0	79.0	###
2015-May-04 Mon	6.4	6.44	###	6.44	94,924	305,655	74.2	74.2	0.5
2015-May-01 Fri	6.23	6.43	6.23	###	643,255	###	84.6	84.6	0.0
2015-Apr-30 Thu	###	6.29	###	6.2			78.0	78.0	0.4
2015-Apr-29 Wed	6.27	6.29	6.21	6.23			###	###	0.4
2015-Apr-28 Tue	###	###	6.23	6.29			25.4	25.4	###
2015-Apr-27 Mon	###	6.49	###	6.48			81.7	81.7	0.5
2015-Apr-24 Fri	###	6.41	###	###			###	###	0.0
2015-Apr-23 Thu	6.54	6.55	###	6.42			###	###	0.5
2015-Apr-22 Wed	###	###	6.57	###			26.4	26.4	0.0
2015-Apr-21 Tue	###	6.73	###	6.7			###	###	0.5
2015-Apr-20 Mon	6.79	6.79	6.5	6.71	179,984	###	23.5	23.5	###
2015-Apr-17 Fri	6.84	6.88	6.82	6.86			###	###	0.5
2015-Apr-16 Thu	6.85	###	6.78	6.86	258,574	###	70.3	70.3	0.5
2015-Apr-15 Wed	6.81	###	6.79	###	182,148	###	###	###	0.0
2015-Apr-14 Tue	6.75	6.785	6.73	6.78	270,970	1,831,079	###	###	0.5
2015-Apr-13 Mon	6.74	6.79	6.7	6.79	251,324	1,695,180	80.8	80.8	0.5
2015-Apr-10 Fri	6.72	6.83	###	6.78			###	###	0.5
2015-Apr-09 Thu	6.59	6.72	6.59	6.7	127,625	849,344	85.8	85.8	0.5
2015-Apr-08 Wed	6.5	6.83	6.485	###	468,128	###	###	###	0.0
2015-Apr-07 Tue	6.45	6.85	6.44	6.5	478,486	###	###	###	0.5
2015-Apr-02 Thu	###	6.49	###	6.43			###	###	###
2015-Apr-01 Wed	6.42	6.49	###	###			27.8	27.8	0.0
2015-Mar-31 Tue	6.4	6.53	6.4	6.44	122,052	###	73.2	73.2	0.5
2015-Mar-30 Mon	###	###	6.27	6.4			87.1	87.1	0.5
2015-Mar-27 Fri	###	6.43	###	###	92,172	###	###	###	0.0
2015-Mar-26 Thu	6.44	6.44	###	###			###	###	0.0
2015-Mar-25 Wed	6.49	6.73	6.44	6.5			74.2	74.2	0.5
2015-Mar-24 Tue	6.54	###	6.5	6.53			27.7	27.7	###
2015-Mar-23 Mon	6.46	###	6.45	###			85.8	85.8	0.0
2015-Mar-20 Fri	6.43	6.5	6.43	6.44	1,370,525	8,860,444	70.5	70.5	0.5
2015-Mar-19 Thu	###	6.49	###	6.4			###	###	0.5
2015-Mar-18 Wed	###	###	6.29	###	170,179	###	32.0	32.0	0.0
2015-Mar-17 Tue	###	6.4	###	###	143,022	457,670	###	###	0.0
2015-Mar-16 Mon	###	6.43	###	6.4	139,874	###	81.4	81.4	0.5
2015-Mar-13 Fri	6.28	6.345	6.27	###	104,629	659,947	74.3	74.3	0.0
2015-Mar-12 Thu	6.29	###	6.26	###	93,487	###	###	###	0.0
2015-Mar-11 Wed	###	###	6.25	6.29			###	###	###
2015-Mar-10 Tue	###	6.4	6.27	###			34.1	34.1	0.0
2015-Mar-09 Mon	6.47	6.47	6.26	###			###	###	0.0
2015-Mar-06 Fri	6.5	6.53	6.46	6.49	734,553	4,770,921	31.0	31.0	###
2015-Mar-05 Thu	6.44	6.55	6.44	6.51	819,048	###	78.8	78.8	###
2015-Mar-04 Wed	6.53	6.53	6.44	6.47	150,159	973,781	###	###	0.5
2015-Mar-03 Tue	6.5	6.59	###	6.53	197,244	###	81.4	81.4	###
2015-Mar-02 Mon	###	6.7	6.56	###	112,050	###	24.9	24.9	0.0
2015-Feb-27 Fri	6.55	6.72	6.55	6.7	48,270	320,271	83.1	83.1	0.5
2015-Feb-26 Thu	6.48	6.57	6.45	6.55	63,984	###	###	###	0.5
2015-Feb-25 Wed	###	6.49	6.28	6.49			###	###	###
2015-Feb-24 Tue	###	6.42	###	###			30.2	30.2	0.0
2015-Feb-23 Mon	###	6.385	6.26	###			73.3	73.3	0.0
2015-Feb-20 Fri	###	###	###	###			75.9	75.9	0.0
2015-Feb-19 Thu	6.25	###	6.25	###	159,149	497,340	###	###	0.0
2015-Feb-18 Wed	6.26	6.28	6.2	6.23	83,845	###	###	###	0.4
2015-Feb-17 Tue	6.28	###	###	6.25			###	###	###
2015-Feb-16 Mon	###	6.25	###	6.25			76.3	76.3	###
2015-Feb-13 Fri	###	6.185	###	###	43,657	###	###	###	0.0
2015-Feb-12 Thu	###	6.23	###	###			76.0	76.0	0.0
2015-Feb-11 Wed	###	6.2	###	###	112,279	###	87.8	87.8	0.0
2015-Feb-10 Tue	###	6	###	###			###	###	0.0
2015-Feb-09 Mon	###	###	###	###	75,355	0	###	###	0.0
2015-Feb-06 Fri	###	6	###	6			###	###	0.4
2015-Feb-05 Thu	###	###	5.88	###			###	###	0.0
2015-Feb-04 Wed	5.88	###	5.85	###			###	###	0.0
2015-Feb-03 Tue	5.76	5.88	5.72	5.88			###	###	0.4
2015-Feb-02 Mon	5.83	5.83	5.7	5.78	648,755	3,740,072	###	###	0.4
2015-Jan-30 Fri	###	###	5.85	5.88			###	###	0.4
2015-Jan-29 Thu	5.83	###	5.8	5.8			22.8	22.8	0.4
2015-Jan-28 Wed	5.85	###	5.81	5.83	911,123	###	26.4	26.4	###
2015-Jan-27 Tue	5.71	5.79	5.58	5.79			82.0	82.0	###
2015-Jan-23 Fri	5.58	5.74	5.58	###	89,680	507,588	85.0	85.0	0.0
2015-Jan-22 Thu	5.54	###	5.54	5.58	37,140	102,877	###	###	0.4
2015-Jan-21 Wed	5.45	###	###	5.52	97,623	0	###	###	0.4
2015-Jan-20 Tue	5.42	5.57	###	5.52			###	###	0.4
2015-Jan-19 Mon	###	###	5.5	5.56	126,683	348,378	24.3	24.3	0.4
2015-Jan-16 Fri	###	5.74	###	###			79.8	79.8	0.0
2015-Jan-15 Thu	5.8	5.8	###	5.7	38,349	###	###	###	0.4
2015-Jan-14 Wed	5.76	5.83	5.71	5.83	56,324	324,989	###	###	###
2015-Jan-13 Tue	5.81	5.87	5.76	5.81	34,125	###	###	###	###
2015-Jan-12 Mon	5.85	5.87	5.8	5.85			74.8	74.8	0.4
2015-Jan-09 Fri	5.89	###	5.86	5.89			66.0	66.0	###
2015-Jan-08 Thu	5.87	###	5.86	5.88	25,546	74,849	74.0	74.0	0.4
2015-Jan-07 Wed	5.72	###	###	###	165,383	0	90.7	90.7	0.0
2015-Jan-06 Tue	5.84	5.86	5.75	5.75			###	###	###
2015-Jan-05 Mon	###	###	5.75	5.84	66,580	###	18.6	18.6	0.4
2015-Jan-02 Fri	5.85	###	5.84	###	16,748	###	73.0	73.0	0.0
2014-Dec-31 Wed	###	###	5.87	###	18,145	53,255	72.2	72.2	0.0
2014-Dec-30 Tue	###	6	###	###			36.2	36.2	0.0
2014-Dec-29 Mon	###	###	###	###	104,887	0	61.9	61.9	0.0
2014-Dec-24 Wed	###	###	###	###			74.7	74.7	0.0
2014-Dec-23 Tue	###	###	###	###			38.6	38.6	0.0
2014-Dec-22 Mon	###	###	###	###			###	###	0.0
2014-Dec-19 Fri	###	###	###	###	68,582	0	###	###	0.0
2014-Dec-18 Thu	5.88	###	5.85	###			70.1	70.1	0.0
2014-Dec-17 Wed	5.85	###	5.82	5.87			###	###	###
2014-Dec-16 Tue	5.73	5.83	5.72	5.82			85.3	85.3	0.4
2014-Dec-15 Mon	5.75	5.77	###	5.77	133,983	386,540	76.2	76.2	0.4
2014-Dec-12 Fri	5.8	5.82	5.74	5.77	1,022,825	5,911,928	26.8	26.8	0.4
2014-Dec-11 Thu	###	5.73	###	###			###	###	0.0
2014-Dec-10 Wed	5.55	###	5.55	###			81.6	81.6	0.0
2014-Dec-09 Tue	5.5	5.59	5.44	5.49			45.2	45.2	0.4
2014-Dec-08 Mon	5.5	5.53	5.45	5.5			###	###	0.4
2014-Dec-05 Fri	5.51	###	5.45	5.53	319,285	870,051	###	###	###
2014-Dec-04 Thu	5.4	5.5	###	5.5	90,727	###	84.7	84.7	0.4
2014-Dec-03 Wed	5.26	5.45	5.22	5.44	153,583	###	###	###	0.4
2014-Dec-02 Tue	###	###	###	###			###	###	0.0
2014-Dec-01 Mon	###	5.21	###	###	300,487	###	92.8	92.8	0.0
2014-Nov-28 Fri	###	###	###	###			30.8	30.8	0.0
2014-Nov-27 Thu	###	###	###	###			81.3	81.3	0.0
2014-Nov-26 Wed	###	###	###	###	50,277	0	###	###	0.0
2014-Nov-25 Tue	###	###	###	###			16.3	16.3	0.0
2014-Nov-24 Mon	###	###	###	###	99,057	0	21.2	21.2	0.0
2014-Nov-21 Fri	5.23	5.23	###	###			25.0	25.0	0.0
2014-Nov-20 Thu	5.26	5.29	5.22	5.23			31.6	31.6	###
2014-Nov-19 Wed	###	###	###	###	256,285	0	75.6	75.6	0.0
2014-Nov-18 Tue	###	###	###	###			81.5	81.5	0.0
2014-Nov-17 Mon	###	###	4.89	###	75,487	###	82.2	82.2	0.0
2014-Nov-14 Fri	###	###	###	###			30.0	30.0	0.0
2014-Nov-13 Thu	5	5	4.84	4.88			###	###	0.3
2014-Nov-12 Wed	5	5	###	5	17,841	###	81.0	81.0	0.4
2014-Nov-11 Tue	###	###	###	###			30.6	30.6	0.0
2014-Nov-10 Mon	4.88	###	4.88	###	157,142	383,426	###	###	0.0
2014-Nov-07 Fri	4.84	###	4.83	4.88	157,081	379,350	###	###	0.3
2014-Nov-06 Thu	4.87	4.87	4.76	4.84			###	###	0.3
2014-Nov-05 Wed	###	###	4.82	4.84	42,257	###	21.5	21.5	0.3
2014-Nov-04 Tue	###	###	4.86	###			72.1	72.1	0.0
2014-Nov-03 Mon	###	5	###	###	169,776	424,440	###	###	0.0
2014-Oct-31 Fri	###	5	###	###	16,445	###	75.8	75.8	0.0
2014-Oct-30 Thu	5	###	###	###	481,475	0	###	###	0.0
2014-Oct-29 Wed	###	###	###	###	376,920	0	77.2	77.2	0.0
2014-Oct-28 Tue	###	5	###	###	71,954	179,885	85.7	85.7	0.0
2014-Oct-27 Mon	###	###	###	###			###	###	0.0
2014-Oct-24 Fri	4.86	5	4.84	###	90,154	443,557	81.1	81.1	0.0
2014-Oct-23 Thu	###	###	4.85	###			23.7	23.7	0.0
2014-Oct-22 Wed	4.87	5	4.87	###	665,874	3,286,088	85.9	85.9	0.0
2014-Oct-21 Tue	4.8	###	4.79	4.83			###	###	0.3
2014-Oct-20 Mon	4.79	4.79	4.74	4.76	287,885	1,371,772	26.5	26.5	###
2014-Oct-17 Fri	4.71	4.78	4.71	4.77	1,606,423	7,622,477	83.1	83.1	###
2014-Oct-16 Thu	###	4.7	###	4.7	216,628	509,075	###	###	0.3
2014-Oct-15 Wed	###	###	###	###			###	###	0.0
2014-Oct-14 Tue	###	4.71	###	###			67.6	67.6	0.0
2014-Oct-13 Mon	###	###	###	###			###	###	0.0
2014-Oct-10 Fri	###	###	###	###	217,923	0	###	###	0.0
2014-Oct-09 Thu	###	4.72	###	###			76.1	76.1	0.0
2014-Oct-08 Wed	###	###	4.55	4.57	605,327	###	###	###	###
2014-Oct-07 Tue	###	###	###	###	21,126	0	25.3	25.3	0.0
2014-Oct-06 Mon	###	###	###	###	18,582	0	###	###	0.0
2014-Oct-03 Fri	###	###	###	###			25.2	25.2	0.0
2014-Oct-02 Thu	###	###	###	###	9,053	0	82.5	82.5	0.0
2014-Oct-01 Wed	###	4.7	###	4.7	2,054	4,826	###	###	0.3
2014-Sep-30 Tue	###	###	###	###	725	0	###	###	0.0
2014-Sep-29 Mon	###	###	4.58	###			34.0	34.0	0.0
2014-Sep-26 Fri	###	###	###	###			###	###	0.0
2014-Sep-25 Thu	4.58	###	4.58	###			###	###	0.0
2014-Sep-24 Wed	###	###	###	###			###	###	0.0
2014-Sep-23 Tue	###	4.7	4.58	###			###	###	0.0
2014-Sep-22 Mon	4.56	###	4.56	###	80,452	###	90.7	90.7	0.0
2014-Sep-19 Fri	4.56	4.57	4.51	4.52	17,083	77,556	###	###	0.3
2014-Sep-18 Thu	###	###	4.56	###			76.4	76.4	0.0
2014-Sep-17 Wed	4.7	4.7	###	###	9,123	###	###	###	0.0
2014-Sep-16 Tue	4.7	4.7	###	###	32,546	76,483	25.6	25.6	0.0
2014-Sep-15 Mon	###	4.73	###	4.73	68,980	###	###	###	0.3
2014-Sep-12 Fri	###	4.75	###	###	31,659	###	###	###	0.0
2014-Sep-11 Thu	###	###	###	###			79.8	79.8	0.0
2014-Sep-10 Wed	###	4.7	4.55	4.7	22,643	104,723	###	###	0.3
2014-Sep-09 Tue	4.5	###	4.5	###			86.3	86.3	0.0
2014-Sep-08 Mon	4.47	4.5	4.45	4.5			82.0	82.0	###
2014-Sep-05 Fri	4.48	4.48	4.4	4.45			31.0	31.0	0.3
2014-Sep-04 Thu	4.55	4.55	4.48	4.49	124,971	564,244	###	###	###
2014-Sep-03 Wed	4.52	4.55	4.5	4.5			###	###	###
2014-Sep-02 Tue	4.59	4.59	4.52	4.52	239,925	1,092,858	###	###	0.3
2014-Sep-01 Mon	4.56	4.56	4.47	4.47			17.0	17.0	###
2014-Aug-29 Fri	4.57	4.58	4.55	4.56	20,240	###	29.4	29.4	0.3
2014-Aug-28 Thu	4.5	###	4.48	4.59			86.3	86.3	0.3
2014-Aug-27 Wed	4.45	4.5	4.44	4.5			###	###	###
2014-Aug-26 Tue	4.42	4.5	4.42	4.42	25,470	###	###	###	0.3
2014-Aug-25 Mon	4.43	4.47	###	4.42			###	###	0.3
2014-Aug-22 Fri	4.4	4.4	###	###			16.7	16.7	0.0
2014-Aug-21 Thu	###	###	4.25	###			###	###	0.0
2014-Aug-20 Wed	4.41	4.44	###	###			###	###	0.0
2014-Aug-19 Tue	4.41	4.41	###	###			###	###	0.0
2014-Aug-18 Mon	###	4.42	###	4.4			###	###	0.3
2014-Aug-15 Fri	###	###	###	###	975	0	67.8	67.8	0.0
2014-Aug-14 Thu	###	4.4	###	###	616,552	###	###	###	0.0
2014-Aug-13 Wed	###	4.4	###	###	6,229	###	71.9	71.9	0.0
2014-Aug-12 Tue	4.4	4.41	4.4	4.41	5,629	###	61.6	61.6	###
2014-Aug-11 Mon	###	4.41	###	4.41	23,374	###	###	###	###
2014-Aug-08 Fri	4.4	4.4	###	###	162,686	###	33.1	33.1	0.0
2014-Aug-07 Thu	###	4.4	###	4.4	31,879	###	###	###	0.3
2014-Aug-06 Wed	###	###	###	###			###	###	0.0
2014-Aug-05 Tue	###	###	###	###	14,241	0	38.4	38.4	0.0
2014-Aug-04 Mon	4.27	###	4.26	###	10,275	21,885	###	###	0.0
2014-Aug-01 Fri	###	###	4.22	4.23			16.4	16.4	0.3
2014-Jul-31 Thu	###	###	###	###	20,955	0	###	###	0.0
2014-Jul-30 Wed	4.22	4.27	4.21	4.27			78.8	78.8	###
2014-Jul-29 Tue	4.2	4.22	###	4.21			###	###	###
2014-Jul-28 Mon	4.2	4.21	###	4.2	44,446	93,558	71.3	71.3	###
2014-Jul-25 Fri	###	4.26	###	4.21			76.3	76.3	###
2014-Jul-24 Thu	4.28	4.28	###	###			14.3	14.3	0.0
2014-Jul-23 Wed	###	###	4.2	4.28			###	###	0.3
2014-Jul-22 Tue	4.28	###	4.28	###			###	###	0.0
2014-Jul-21 Mon	###	###	4.27	4.28			###	###	0.3
2014-Jul-18 Fri	4.27	4.27	###	4.27			64.2	64.2	###
2014-Jul-17 Thu	###	###	###	###			30.3	30.3	0.0
2014-Jul-16 Wed	###	###	###	###			###	###	0.0
2014-Jul-15 Tue	###	###	###	###	3,426	0	###	###	0.0
2014-Jul-14 Mon	###	###	###	###			###	###	0.0
2014-Jul-11 Fri	###	###	###	###	12,673	0	###	###	0.0
2014-Jul-10 Thu	###	###	###	###			###	###	0.0
2014-Jul-09 Wed	###	###	4.24	4.29			###	###	###
2014-Jul-08 Tue	###	###	###	###	35,678	0	24.0	24.0	0.0
2014-Jul-07 Mon	4.42	4.44	###	###	29,224	64,877	###	###	0.0
2014-Jul-04 Fri	###	4.42	###	4.42			74.5	74.5	0.3
2014-Jul-03 Thu	###	4.42	###	###			###	###	0.0
2014-Jul-02 Wed	4.4	4.4	###	###	5,175	11,385	###	###	0.0
2014-Jul-01 Tue	4.43	4.43	###	###	111,678	###	###	###	0.0
2014-Jun-30 Mon	4.48	4.48	4.41	4.43	12,349	###	27.1	27.1	###
2014-Jun-27 Fri	###	4.43	###	4.4			79.9	79.9	0.3
2014-Jun-26 Thu	4.29	###	4.29	###			77.5	77.5	0.0
2014-Jun-25 Wed	###	###	4.26	4.26	20,977	44,681	18.2	18.2	0.3
2014-Jun-24 Tue	###	###	4.26	###			###	###	0.0
2014-Jun-23 Mon	4.22	###	###	###			87.0	87.0	0.0
2014-Jun-20 Fri	###	###	4.25	4.26	74,825	###	14.2	14.2	0.3
2014-Jun-19 Thu	4.42	4.45	###	4.42			###	###	0.3
2014-Jun-18 Wed	4.44	4.45	###	4.45	9,787	21,776	###	###	0.3
2014-Jun-17 Tue	4.54	4.54	4.44	4.5	54,926	###	###	###	###
2014-Jun-16 Mon	4.45	###	4.45	4.5			###	###	###
2014-Jun-13 Fri	4.44	4.48	4.41	4.45	22,675	###	###	###	0.3
2014-Jun-12 Thu	###	4.45	###	4.41	52,628	###	82.1	82.1	###
2014-Jun-11 Wed	4.24	###	4.24	###	33,359	70,721	87.7	87.7	0.0
2014-Jun-10 Tue	4.27	4.27	4.22	4.24			29.1	29.1	0.3
2014-Jun-06 Fri	4.21	###	4.21	4.27	114,446	###	###	###	###
2014-Jun-05 Thu	###	4.2	###	###			89.9	89.9	0.0
2014-Jun-04 Wed	###	###	###	###	2,640	0	###	###	0.0
2014-Jun-03 Tue	###	###	###	###	855,073	0	###	###	0.0
2014-Jun-02 Mon	4.2	4.2	###	###	13,880	29,148	20.7	20.7	0.0
2014-May-30 Fri	###	4.2	###	4.2	7,385	###	###	###	###
2014-May-29 Thu	###	###	###	###			###	###	0.0
2014-May-28 Wed	###	4.2	###	###	94,875	###	14.8	14.8	0.0
2014-May-27 Tue	###	###	###	###			77.6	77.6	0.0
2014-May-26 Mon	###	###	4	4			###	###	0.3
2014-May-23 Fri	3.87	###	3.87	###			86.0	86.0	0.0
2014-May-22 Thu	###	###	###	###	957	0	67.2	67.2	0.0
2014-May-21 Wed	3.85	3.86	3.82	3.82	39,584	###	###	###	0.3
2014-May-20 Tue	###	###	3.88	###			###	###	0.0
2014-May-19 Mon	###	###	###	###			40.9	40.9	0.0
2014-May-16 Fri	###	###	###	###			###	###	0.0
2014-May-15 Thu	###	###	###	###			68.4	68.4	0.0
2014-May-14 Wed	###	###	###	###	9,779	0	70.0	70.0	0.0
2014-May-13 Tue	3.81	3.88	3.81	3.87			###	###	###
2014-May-12 Mon	3.8	3.8	3.8	3.8	270	1,026	###	###	###
2014-May-09 Fri	3.85	###	3.8	3.8	12,355	23,474	###	###	###
2014-May-08 Thu	###	###	3.85	3.85			12.2	12.2	0.3
2014-May-07 Wed	###	###	3.89	###	15,349	29,853	84.4	84.4	0.0
2014-May-06 Tue	3.87	3.89	3.83	3.89			###	###	0.3
2014-May-05 Mon	3.81	3.85	3.81	3.85	16,477	###	###	###	0.3
2014-May-02 Fri	3.79	3.82	3.79	3.81	136,076	###	78.3	78.3	0.3
2014-May-01 Thu	3.77	3.77	3.77	3.77			81.8	81.8	###
2014-Apr-30 Wed	###	3.74	###	3.74	34,182	63,920	85.0	85.0	0.3
2014-Apr-29 Tue	3.75	3.75	###	3.7	36,221	###	###	###	0.3
2014-Apr-28 Mon	3.74	3.74	###	###			###	###	0.0
2014-Apr-24 Thu	3.71	3.76	3.71	3.76			###	###	0.3
2014-Apr-23 Wed	3.7	3.71	###	3.71	212,344	###	###	###	###
2014-Apr-22 Tue	###	3.73	###	###			31.9	31.9	0.0
2014-Apr-17 Thu	3.75	3.75	3.72	3.72	7,058	###	###	###	0.3
2014-Apr-16 Wed	3.75	3.75	3.74	3.74	1,626	6,089	###	###	0.3
2014-Apr-15 Tue	3.77	3.77	3.7	3.75	6,820	25,472	27.2	27.2	0.3
2014-Apr-14 Mon	3.8	3.8	3.73	3.76	19,322	72,747	###	###	0.3
2014-Apr-11 Fri	###	###	3.81	3.81			15.1	15.1	0.3
2014-Apr-10 Thu	3.81	###	3.81	###	8,381	###	###	###	0.0
2014-Apr-09 Wed	3.8	3.8	3.79	3.8			###	###	###
2014-Apr-08 Tue	3.77	3.78	3.75	3.78	319,855	1,204,254	76.2	76.2	0.3
2014-Apr-07 Mon	3.77	3.8	3.72	3.75			26.9	26.9	0.3
2014-Apr-04 Fri	###	###	3.77	3.77			7.6	7.6	###
2014-Apr-03 Thu	3.84	###	3.84	###	21,650	###	88.7	88.7	0.0
2014-Apr-02 Wed	###	###	3.84	3.88	12,883	###	###	###	0.3
2014-Apr-01 Tue	###	###	###	###			31.1	31.1	0.0
2014-Mar-31 Mon	###	###	###	###			76.3	76.3	0.0
2014-Mar-28 Fri	###	###	3.85	###			22.7	22.7	0.0
2014-Mar-27 Thu	###	###	###	###	32,479	0	###	###	0.0
2014-Mar-26 Wed	3.89	###	3.89	###			###	###	0.0
2014-Mar-25 Tue	3.89	3.89	3.84	3.88			33.7	33.7	0.3
2014-Mar-24 Mon	4	###	3.88	3.89	46,625	90,452	13.0	13.0	0.3
2014-Mar-21 Fri	###	###	###	###	6,051	0	74.6	74.6	0.0
2014-Mar-20 Thu	###	###	###	###	11,853	0	40.6	40.6	0.0
2014-Mar-19 Wed	###	###	###	###	26,127	0	16.8	16.8	0.0
2014-Mar-18 Tue	###	###	###	###			###	###	0.0
2014-Mar-17 Mon	###	###	###	###	16,979	0	###	###	0.0
2014-Mar-14 Fri	4	###	###	###	14,154	0	###	###	0.0
2014-Mar-13 Thu	###	###	###	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	###	38,750	0	###	###	0.0
2014-Mar-11 Tue	###	###	###	###	73,226	0	87.4	87.4	0.0
2014-Mar-10 Mon	###	###	3.89	###	43,147	83,920	73.5	73.5	0.0
2014-Mar-07 Fri	3.85	###	3.85	3.89			###	###	0.3
2014-Mar-06 Thu	3.81	###	3.81	3.89			###	###	0.3
2014-Mar-05 Wed	3.81	3.84	3.78	3.83			73.2	73.2	###
2014-Mar-04 Tue	3.74	3.76	3.71	3.76	13,122	###	###	###	0.3
2014-Mar-03 Mon	3.74	3.81	3.74	3.74			72.3	72.3	0.3
2014-Feb-28 Fri	3.8	3.8	3.74	3.74			###	###	0.3
2014-Feb-27 Thu	3.82	3.84	3.75	3.81			###	###	0.3
2014-Feb-26 Wed	3.83	3.83	3.8	3.82			###	###	0.3
2014-Feb-25 Tue	3.83	3.83	3.8	3.8			29.9	29.9	###
2014-Feb-24 Mon	3.84	3.84	3.82	3.83	14,050	###	30.8	30.8	###
2014-Feb-21 Fri	3.84	3.84	3.84	3.84			70.2	70.2	0.3
2014-Feb-20 Thu	3.86	3.86	3.85	3.85	24,684	95,156	30.3	30.3	0.3
2014-Feb-19 Wed	3.89	###	3.87	3.87			###	###	###
2014-Feb-18 Tue	3.81	3.86	3.81	3.86			###	###	0.3
2014-Feb-17 Mon	3.78	3.78	3.73	3.77	163,545	###	###	###	###
2014-Feb-14 Fri	3.76	3.79	3.76	3.76	7,451	28,127	###	###	0.3
2014-Feb-13 Thu	3.73	3.75	3.73	3.75	24,456	###	###	###	0.3
2014-Feb-12 Wed	3.7	3.73	3.7	3.73	27,588	102,489	###	###	###
2014-Feb-11 Tue	3.7	3.73	3.56	###			###	###	0.0
2014-Feb-10 Mon	3.74	3.74	3.7	3.7			###	###	0.3
2014-Feb-07 Fri	3.75	3.76	3.71	3.74	61,847	###	20.5	20.5	0.3
2014-Feb-06 Thu	3.73	3.73	3.71	3.71	9,126	33,948	###	###	###
2014-Feb-05 Wed	3.71	3.74	3.7	3.73			###	###	###
2014-Feb-04 Tue	###	3.73	###	###	21,946	40,929	25.8	25.8	0.0
2014-Feb-03 Mon	3.74	3.76	3.72	3.75			74.1	74.1	0.3
2014-Jan-31 Fri	3.78	3.79	3.71	3.71			14.6	14.6	###
2014-Jan-30 Thu	3.71	3.82	3.71	3.8			###	###	###
2014-Jan-29 Wed	3.83	3.83	###	3.76			15.6	15.6	0.3
2014-Jan-28 Tue	3.82	3.86	3.82	3.83			###	###	###
2014-Jan-24 Fri	3.87	###	3.81	3.82			###	###	0.3
2014-Jan-23 Thu	###	###	3.87	3.87			###	###	###
2014-Jan-22 Wed	3.73	###	3.73	###			94.1	94.1	0.0
2014-Jan-21 Tue	3.71	3.78	3.71	3.73	18,070	67,672	69.6	69.6	###
2014-Jan-20 Mon	3.7	3.7	###	###	6,972	###	###	###	0.0
2014-Jan-17 Fri	###	3.7	###	3.7			###	###	0.3
2014-Jan-16 Thu	3.59	###	3.59	###	56,859	###	81.6	81.6	0.0
2014-Jan-15 Wed	3.57	3.58	3.55	3.58			69.3	69.3	0.3
2014-Jan-14 Tue	###	###	3.55	3.55	14,276	###	###	###	###
2014-Jan-13 Mon	3.59	###	3.57	###	108,570	###	###	###	0.0
2014-Jan-10 Fri	3.54	3.55	3.54	3.55			74.6	74.6	###
2014-Jan-09 Thu	3.55	3.55	3.55	3.55	107,948	###	###	###	###
2014-Jan-08 Wed	3.58	3.58	3.55	3.55	89,848	###	###	###	###
2014-Jan-07 Tue	3.58	###	3.57	3.57			###	###	0.3
2014-Jan-06 Mon	3.5	3.59	3.5	3.59			88.8	88.8	###
2014-Jan-03 Fri	3.58	3.58	3.52	3.55			###	###	###
2014-Jan-02 Thu	3.59	3.59	3.58	3.58			###	###	0.3
2013-Dec-31 Tue	###	###	3.57	3.57	2,681	4,785	17.8	17.8	0.3
2013-Dec-30 Mon	###	###	###	###	8,659	0	###	###	0.0
2013-Dec-27 Fri	3.55	###	3.55	###			###	###	0.0
2013-Dec-24 Tue	3.5	3.5	3.5	3.5	0				0.3
2013-Dec-23 Mon	3.55	###	3.49	3.5			17.1	17.1	0.3
2013-Dec-20 Fri	###	###	3.55	3.55			###	###	###
2013-Dec-19 Thu	###	3.71	###	###			21.3	21.3	0.0
2013-Dec-18 Wed	###	###	###	###	109,157	0	80.7	80.7	0.0
2013-Dec-17 Tue	3.55	3.59	3.55	3.56			###	###	0.3
2013-Dec-16 Mon	3.46	3.49	3.46	3.49	13,872	###	###	###	###
2013-Dec-13 Fri	3.49	3.49	3.47	3.48			22.2	22.2	0.2
2013-Dec-12 Thu	3.48	3.55	3.46	3.49			77.5	77.5	###
2013-Dec-11 Wed	3.41	3.47	3.41	3.44			###	###	0.2
2013-Dec-10 Tue	3.48	3.48	###	3.42			###	###	0.2
2013-Dec-09 Mon	3.5	3.54	3.47	3.47	17,477	61,256	32.7	32.7	0.2
2013-Dec-06 Fri	3.5	3.52	3.47	3.47	9,689	###	###	###	0.2
2013-Dec-05 Thu	3.53	###	3.53	###	12,640	###	87.7	87.7	0.0
2013-Dec-04 Wed	3.51	3.58	3.47	3.52			###	###	###
2013-Dec-03 Tue	###	3.44	###	3.44			92.0	92.0	0.2
2013-Dec-02 Mon	###	3.42	###	3.42	139,171	237,982	###	###	0.2
2013-Nov-29 Fri	3.28	###	3.28	###			###	###	0.0
2013-Nov-28 Thu	3.25	3.27	###	###	9,840	16,088	###	###	0.0
2013-Nov-27 Wed	3.2	3.24	3.2	3.24			###	###	###
2013-Nov-26 Tue	3.25	3.25	3.25	3.25	889	2,889	74.4	74.4	0.2
2013-Nov-25 Mon	###	###	3.25	3.26			27.0	27.0	0.2
2013-Nov-22 Fri	###	###	3.25	3.27	56,286	###	19.8	19.8	###
2013-Nov-21 Thu	###	###	3.29	###	116,984	###	###	###	0.0
2013-Nov-20 Wed	###	###	3.27	###			32.0	32.0	0.0
2013-Nov-19 Tue	###	###	###	###	98,843	0	###	###	0.0
2013-Nov-18 Mon	3.44	3.44	###	###	125,670	216,152	22.8	22.8	0.0
2013-Nov-15 Fri	3.49	3.5	3.43	3.43	21,854	75,724	###	###	0.2
2013-Nov-14 Thu	3.5	3.52	3.46	3.49	39,650	138,378	###	###	###
2013-Nov-13 Wed	3.45	3.45	###	3.45	24,028	41,448	###	###	###
2013-Nov-12 Tue	3.45	3.45	###	3.4	21,442	36,987	###	###	0.2
2013-Nov-11 Mon	###	3.4	###	###	28,521	48,485	86.9	86.9	0.0
2013-Nov-08 Fri	###	###	3.27	###	8,779	14,353	70.7	70.7	0.0
2013-Nov-07 Thu	3.26	3.29	3.26	3.29			82.0	82.0	###
2013-Nov-06 Wed	###	###	###	###			72.4	72.4	0.0
2013-Nov-05 Tue	3.25	3.25	3.25	3.25			68.8	68.8	0.2
2013-Nov-04 Mon	3.23	3.25	3.23	3.25			82.3	82.3	0.2
2013-Nov-01 Fri	3.23	3.24	3.23	3.24	17,143	55,457	80.1	80.1	###
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	###	###	###	###	247,058	0	74.5	74.5	0.0
2013-Oct-29 Tue	###	###	###	###			###	###	0.0
2013-Oct-28 Mon	###	3.26	###	3.2			###	###	0.2
2013-Oct-25 Fri	###	###	###	###			###	###	0.0
2013-Oct-24 Thu	###	###	###	###	526,078	0	###	###	0.0
2013-Oct-23 Wed	###	###	###	###			###	###	0.0
2013-Oct-22 Tue	###	###	###	###			17.1	17.1	0.0
2013-Oct-21 Mon	###	###	###	###	38,877	0	###	###	0.0
2013-Oct-18 Fri	###	###	###	###			###	###	0.0
2013-Oct-17 Thu	###	###	###	###	12,056	0	67.9	67.9	0.0
2013-Oct-16 Wed	###	###	###	###			83.7	83.7	0.0
2013-Oct-15 Tue	###	###	###	###	79,687	0	###	###	0.0
2013-Oct-14 Mon	###	###	###	###	5,845	0	###	###	0.0
2013-Oct-11 Fri	###	###	###	###			###	###	0.0
2013-Oct-10 Thu	###	###	###	###			###	###	0.0
2013-Oct-09 Wed	3.2	3.2	###	###			###	###	0.0
2013-Oct-08 Tue	3.21	3.21	###	###	7,045	###	28.4	28.4	0.0
2013-Oct-07 Mon	3.23	3.26	3.23	3.26	3,577	###	###	###	0.2
2013-Oct-04 Fri	3.24	3.26	3.2	3.26	13,171	42,542	78.4	78.4	0.2
2013-Oct-03 Thu	3.21	3.24	3.21	3.24			78.3	78.3	###
2013-Oct-02 Wed	###	3.22	###	3.2			###	###	0.2
2013-Oct-01 Tue	3.22	3.22	###	###			26.5	26.5	0.0
2013-Sep-30 Mon	3.2	3.25	3.2	3.25			88.9	88.9	0.2
2013-Sep-27 Fri	3.24	3.26	3.2	3.23	149,770	483,757	###	###	###
2013-Sep-26 Thu	3.24	3.29	3.23	3.29	25,157	###	###	###	###
2013-Sep-25 Wed	3.2	3.25	3.2	3.21			###	###	###
2013-Sep-24 Tue	3.23	3.23	###	3.2			###	###	0.2
2013-Sep-23 Mon	3.24	3.29	3.23	3.23	4,285	###	###	###	###
2013-Sep-20 Fri	3.2	###	3.2	3.23	48,141	77,025	80.1	80.1	###
2013-Sep-19 Thu	###	###	###	###	34,583	0	10.0	10.0	0.0
2013-Sep-18 Wed	3.28	3.28	3.22	3.22			21.6	21.6	0.2
2013-Sep-17 Tue	###	###	3.21	3.28	15,455	###	###	###	0.2
2013-Sep-16 Mon	###	###	3.27	3.27			26.1	26.1	###
2013-Sep-13 Fri	3.26	3.29	3.26	3.29			###	###	###
2013-Sep-12 Thu	3.21	3.29	3.21	3.26	17,785	###	84.3	84.3	0.2
2013-Sep-11 Wed	###	3.2	###	3.2	18,485	29,576	###	###	0.2
2013-Sep-10 Tue	###	3.2	###	###			###	###	0.0
2013-Sep-09 Mon	###	###	###	###			82.5	82.5	0.0
2013-Sep-06 Fri	###	###	###	###			###	###	0.0
2013-Sep-05 Thu	###	###	###	###	7,049	0	###	###	0.0
2013-Sep-04 Wed	3.2	3.2	###	###	13,949	###	###	###	0.0
2013-Sep-03 Tue	3.2	3.2	3.2	3.2			68.5	68.5	0.2
2013-Sep-02 Mon	###	###	###	###	23,287	0	72.2	72.2	0.0
2013-Aug-30 Fri	###	###	###	###			###	###	0.0
2013-Aug-29 Thu	###	###	###	###			###	###	0.0
2013-Aug-28 Wed	###	###	###	###	0				0.0
2013-Aug-27 Tue	###	###	###	###	404,956	0	26.4	26.4	0.0
2013-Aug-26 Mon	###	###	###	###	39,525	0	78.7	78.7	0.0
2013-Aug-23 Fri	###	###	###	###	23,788	0	###	###	0.0
2013-Aug-22 Thu	###	###	###	###			71.0	71.0	0.0
2013-Aug-21 Wed	###	###	###	###			70.5	70.5	0.0
2013-Aug-20 Tue	###	###	###	###			73.7	73.7	0.0
2013-Aug-19 Mon	3.25	3.26	###	###	14,971	###	###	###	0.0
2013-Aug-16 Fri	###	3.26	###	3.26			###	###	0.2
2013-Aug-15 Thu	3.23	3.27	3.23	3.26			###	###	0.2
2013-Aug-14 Wed	###	3.2	###	###			77.9	77.9	0.0
2013-Aug-13 Tue	###	###	###	###			69.6	69.6	0.0
2013-Aug-12 Mon	###	###	###	###	45,857	0	###	###	0.0
2013-Aug-09 Fri	3.21	3.21	###	###			22.4	22.4	0.0
2013-Aug-08 Thu	3.28	3.28	3.21	3.21			13.1	13.1	###
2013-Aug-07 Wed	3.24	3.26	3.22	3.26			###	###	0.2
2013-Aug-06 Tue	3.27	3.27	3.24	3.25	35,043	###	28.5	28.5	0.2
2013-Aug-05 Mon	3.24	3.28	3.22	3.28	23,229	###	84.6	84.6	0.2
2013-Aug-02 Fri	###	3.22	###	3.22	22,951	36,951	###	###	0.2
2013-Aug-01 Thu	###	###	###	###			85.4	85.4	0.0
2013-Jul-31 Wed	###	###	###	###	35,340	0	69.2	69.2	0.0
2013-Jul-30 Tue	###	###	###	###	39,686	0	70.8	70.8	0.0
2013-Jul-29 Mon	###	###	###	###			###	###	0.0
2013-Jul-26 Fri	###	###	###	###	10,455	0	76.7	76.7	0.0
2013-Jul-25 Thu	###	###	###	###			###	###	0.0
2013-Jul-24 Wed	###	###	###	###			71.2	71.2	0.0
2013-Jul-23 Tue	###	###	###	###	55,572	0	###	###	0.0
2013-Jul-22 Mon	3	3	3	3			###	###	0.2
2013-Jul-19 Fri	###	###	###	###	50,821	0	14.7	14.7	0.0
2013-Jul-18 Thu	###	###	###	###	74,445	0	###	###	0.0
2013-Jul-17 Wed	###	###	###	###			22.8	22.8	0.0
2013-Jul-16 Tue	###	###	###	###	82,521	0	23.1	23.1	0.0
2013-Jul-15 Mon	###	###	###	###			27.1	27.1	0.0
2013-Jul-12 Fri	###	3.22	###	3.22			90.6	90.6	0.2
2013-Jul-11 Thu	###	###	###	###	320,676	0	###	###	0.0
2013-Jul-10 Wed	###	###	###	###	72,259	0	75.2	75.2	0.0
2013-Jul-09 Tue	###	###	###	###	49,156	0	###	###	0.0
2013-Jul-08 Mon	3	###	3	###			78.3	78.3	0.0
2013-Jul-05 Fri	3	###	###	3	729,940	0	###	###	0.2
2013-Jul-04 Thu	###	3	###	3			###	###	0.2
2013-Jul-03 Wed	###	###	###	###			###	###	0.0
2013-Jul-02 Tue	2.86	###	2.86	2.87			59.1	59.1	###
2013-Jul-01 Mon	2.89	###	2.85	2.85			22.7	22.7	###
2013-Jun-28 Fri	2.85	###	2.85	2.88			74.9	74.9	0.2
2013-Jun-27 Thu	2.78	2.83	2.78	2.82	6,844	###	###	###	###
2013-Jun-26 Wed	2.8	2.82	2.78	2.8			###	###	0.2
2013-Jun-25 Tue	###	###	2.8	2.8	30,884	###	###	###	0.2
2013-Jun-24 Mon	###	###	2.88	###			###	###	0.0
2013-Jun-21 Fri	2.88	###	2.86	###			###	###	0.0
2013-Jun-20 Thu	2.85	###	2.85	2.89	533,750	###	85.9	85.9	###
2013-Jun-19 Wed	2.8	2.82	2.8	2.81			71.2	71.2	###
2013-Jun-18 Tue	2.72	2.72	2.7	2.71	11,972	32,444	###	###	###
2013-Jun-17 Mon	2.76	2.76	2.7	2.7			###	###	0.2
2013-Jun-14 Fri	2.85	2.85	2.77	2.79			###	###	###
2013-Jun-13 Thu	2.81	2.84	2.81	2.84			###	###	0.2
2013-Jun-12 Wed	2.78	2.85	2.78	2.81			###	###	###
2013-Jun-11 Tue	2.72	2.81	2.72	2.76	31,274	86,472	###	###	0.2
2013-Jun-07 Fri	2.7	2.73	###	###			###	###	0.0
2013-Jun-06 Thu	###	2.7	###	2.7			###	###	0.2
2013-Jun-05 Wed	###	###	###	###			32.7	32.7	0.0
2013-Jun-04 Tue	###	###	###	###			70.8	70.8	0.0
2013-Jun-03 Mon	2.58	###	2.53	###	14,775	###	84.7	84.7	0.0
2013-May-31 Fri	2.7	2.7	###	###			10.9	10.9	0.0
2013-May-30 Thu	2.74	2.74	2.7	2.7			###	###	0.2
2013-May-29 Wed	2.7	2.7	2.7	2.7			###	###	0.2
2013-May-28 Tue	###	###	###	###			###	###	0.0
2013-May-27 Mon	###	2.7	###	2.7			###	###	0.2
2013-May-24 Fri	2.72	2.75	###	2.71			###	###	###
2013-May-23 Thu	###	###	###	###	50,752	0	86.9	86.9	0.0
2013-May-22 Wed	2.54	2.54	2.5	2.5			###	###	0.2
2013-May-21 Tue	2.54	2.54	2.54	2.54			###	###	###
2013-May-20 Mon	###	###	2.55	2.59	118,175	150,673	32.4	32.4	0.2
2013-May-17 Fri	2.41	2.41	###	2.41			72.6	72.6	0.2
2013-May-16 Thu	###	2.45	###	2.43			###	###	###
2013-May-15 Wed	2.28	###	2.28	###			89.9	89.9	0.0
2013-May-14 Tue	2.26	2.26	2.24	2.26			71.4	71.4	###
2013-May-13 Mon	2.25	2.29	2.25	2.29	4,043	9,177	###	###	###
2013-May-10 Fri	2.25	2.25	2.25	2.25	5,043	11,346	###	###	###
2013-May-09 Thu	2.26	2.28	2.25	2.25			25.2	25.2	###
2013-May-08 Wed	###	2.23	###	2.22			###	###	0.2
2013-May-07 Tue	###	###	###	###			###	###	0.0
2013-May-06 Mon	###	2.21	###	###			72.6	72.6	0.0
2013-May-03 Fri	###	###	###	###	3,185	0	###	###	0.0
2013-May-02 Thu	2.21	2.21	2.21	2.21	0				0.2
2013-May-01 Wed	2.2	2.24	2.2	2.21	17,878	39,689	###	###	0.2
2013-Apr-30 Tue	2.21	2.21	2.2	2.2			27.8	27.8	0.2
2013-Apr-29 Mon	###	2.2	###	2.2	25,058	###	74.9	74.9	0.2
2013-Apr-26 Fri	###	###	###	###	6,543	0	74.7	74.7	0.0
2013-Apr-24 Wed	###	###	###	###	50,180	0	23.1	23.1	0.0
2013-Apr-23 Tue	###	###	###	###			###	###	0.0
2013-Apr-22 Mon	###	###	###	###			70.4	70.4	0.0
2013-Apr-19 Fri	###	###	###	###	48,781	0	###	###	0.0
2013-Apr-18 Thu	###	###	###	###			###	###	0.0
2013-Apr-17 Wed	###	###	###	###			###	###	0.0
2013-Apr-16 Tue	###	###	###	###	0				0.0
2013-Apr-15 Mon	###	###	###	###	0				0.0
2013-Apr-12 Fri	###	###	###	###			###	###	0.0
2013-Apr-11 Thu	###	###	###	###			70.1	70.1	0.0
2013-Apr-10 Wed	###	###	###	###			67.7	67.7	0.0
2013-Apr-09 Tue	###	###	###	###			65.6	65.6	0.0
2013-Apr-08 Mon	###	###	###	###			###	###	0.0
2013-Apr-05 Fri	###	###	###	###	2,050	0	###	###	0.0
2013-Apr-04 Thu	###	###	###	###			81.6	81.6	0.0
2013-Apr-03 Wed	###	###	###	###	4,854	0	37.4	37.4	0.0
2013-Apr-02 Tue	###	###	###	###			31.0	31.0	0.0
2013-Mar-28 Thu	###	###	###	###			17.6	17.6	0.0
2013-Mar-27 Wed	###	###	###	###	135,355	0	###	###	0.0
2013-Mar-26 Tue	###	###	###	###			###	###	0.0
2013-Mar-25 Mon	###	###	###	###	7,225	0	###	###	0.0
2013-Mar-22 Fri	###	###	###	###			###	###	0.0
2013-Mar-21 Thu	###	###	###	###			###	###	0.0
2013-Mar-20 Wed	###	###	###	###			27.5	27.5	0.0
2013-Mar-19 Tue	###	###	###	###	17,924	0	14.7	14.7	0.0
2013-Mar-18 Mon	###	###	###	###			###	###	0.0
2013-Mar-15 Fri	###	###	###	###	688	0	###	###	0.0
2013-Mar-14 Thu	###	###	###	###	48,626	0	###	###	0.0
2013-Mar-13 Wed	###	###	###	###	22,982	0	80.6	80.6	0.0
2013-Mar-12 Tue	###	###	###	###	90,278	0	31.8	31.8	0.0
2013-Mar-11 Mon	###	###	###	###			###	###	0.0
2013-Mar-08 Fri	###	###	###	###	5,241	0	###	###	0.0
2013-Mar-07 Thu	###	###	###	###	39,150	0	28.4	28.4	0.0
2013-Mar-06 Wed	###	###	###	###			25.2	25.2	0.0
2013-Mar-05 Tue	###	###	###	###			74.0	74.0	0.0
2013-Mar-04 Mon	###	###	###	###	0				0.0
2013-Mar-01 Fri	###	###	###	###			77.9	77.9	0.0
2013-Feb-28 Thu	###	###	###	###			###	###	0.0
2013-Feb-27 Wed	###	###	###	###			###	###	0.0
2013-Feb-26 Tue	###	###	###	###			###	###	0.0
2013-Feb-25 Mon	###	###	###	###	135,085	0	73.1	73.1	0.0
2013-Feb-22 Fri	###	###	###	###	773,845	0	69.4	69.4	0.0
2013-Feb-21 Thu	###	###	###	###	1,716,823	0	###	###	0.0
2013-Feb-20 Wed	###	###	###	###			###	###	0.0
2013-Feb-19 Tue	###	###	###	###			###	###	0.0
2013-Feb-18 Mon	###	###	###	###	9,076	0	75.4	75.4	0.0
2013-Feb-15 Fri	###	###	###	###	99,820	0	74.4	74.4	0.0
2013-Feb-14 Thu	###	###	###	###			###	###	0.0
2013-Feb-13 Wed	###	###	###	###	11,627	0	###	###	0.0
2013-Feb-12 Tue	###	###	###	###	6,054	0	###	###	0.0
2013-Feb-11 Mon	###	###	1.87	1.87	25,122	23,489	###	###	###
2013-Feb-08 Fri	###	###	###	###			###	###	0.0
2013-Feb-07 Thu	###	###	###	###			###	###	0.0
2013-Feb-06 Wed	###	###	###	###	0				0.0
2013-Feb-05 Tue	###	###	###	###			###	###	0.0
2013-Feb-04 Mon	###	###	###	###	12,741	0	78.3	78.3	0.0
2013-Feb-01 Fri	###	###	###	###			64.8	64.8	0.0
2013-Jan-31 Thu	###	###	1.88	1.88			17.2	17.2	0.1
2013-Jan-30 Wed	###	2	###	###	787,288	787,288	###	###	0.0
2013-Jan-29 Tue	###	###	###	###			70.9	70.9	0.0
2013-Jan-25 Fri	###	###	1.945	###			16.9	16.9	0.0
2013-Jan-24 Thu	###	###	###	###	503,278	0	69.1	69.1	0.0
2013-Jan-23 Wed	###	###	###	###	108,853	0	24.2	24.2	0.0
2013-Jan-22 Tue	###	###	###	###	580	0	78.3	78.3	0.0
2013-Jan-21 Mon	###	###	###	###	5,275	0	###	###	0.0
2013-Jan-18 Fri	###	###	###	###			25.8	25.8	0.0
2013-Jan-17 Thu	###	###	###	###			77.4	77.4	0.0
2013-Jan-16 Wed	###	###	###	###	0				0.0
2013-Jan-15 Tue	###	###	###	###			73.5	73.5	0.0
2013-Jan-14 Mon	###	###	###	###	0				0.0
2013-Jan-11 Fri	###	###	###	###	9,850	0	###	###	0.0
2013-Jan-10 Thu	###	###	###	###			###	###	0.0
2013-Jan-09 Wed	###	###	###	###	48,853	0	###	###	0.0
2013-Jan-08 Tue	###	###	###	###			###	###	0.0
2013-Jan-07 Mon	###	###	###	###			###	###	0.0
2013-Jan-04 Fri	###	###	###	###	15,485	0	13.4	13.4	0.0
2013-Jan-03 Thu	###	###	###	###			14.0	14.0	0.0
2013-Jan-02 Wed	###	###	###	###	34,381	0	###	###	0.0
2012-Dec-31 Mon	###	###	###	###	0				0.0
2012-Dec-28 Fri	###	###	###	###			###	###	0.0
2012-Dec-27 Thu	###	###	###	###			###	###	0.0
2012-Dec-24 Mon	###	###	###	###			71.1	71.1	0.0
2012-Dec-21 Fri	###	###	###	###			75.6	75.6	0.0
2012-Dec-20 Thu	###	1.985	1.955	###			75.3	75.3	0.0
2012-Dec-19 Wed	###	###	1.955	1.955	877	857	###	###	###
2012-Dec-18 Tue	###	###	###	###			###	###	0.0
2012-Dec-17 Mon	###	###	###	###			###	###	0.0
2012-Dec-14 Fri	###	###	1.945	###	27,448	###	26.7	26.7	0.0
2012-Dec-13 Thu	###	###	###	###	122,076	0	###	###	0.0
2012-Dec-12 Wed	###	###	###	###	115,057	0	###	###	0.0
2012-Dec-11 Tue	###	###	###	###			76.8	76.8	0.0
2012-Dec-10 Mon	###	###	###	###	27,727	0	25.3	25.3	0.0
2012-Dec-07 Fri	###	###	###	###			###	###	0.0
2012-Dec-06 Thu	###	###	###	###			###	###	0.0
2012-Dec-05 Wed	###	###	###	###	555,923	0	67.2	67.2	0.0
2012-Dec-04 Tue	###	###	###	###	20,426	0	###	###	0.0
2012-Dec-03 Mon	2	###	2	###	18,770	18,770	87.4	87.4	0.0
2012-Nov-30 Fri	###	###	1.975	1.975			###	###	###
2012-Nov-29 Thu	###	###	###	1.975			23.6	23.6	###
2012-Nov-28 Wed	###	###	###	###	21,026	0	###	###	0.0
2012-Nov-27 Tue	###	1.975	###	1.975			83.3	83.3	###
2012-Nov-26 Mon	###	2	1.945	###			74.2	74.2	0.0
2012-Nov-23 Fri	###	###	###	###	1,169,076	0	78.5	78.5	0.0
2012-Nov-22 Thu	###	###	1.955	1.955	170,623	166,783	###	###	###
2012-Nov-21 Wed	###	1.925	###	1.925	55,750	53,659	76.9	76.9	0.1
2012-Nov-20 Tue	###	###	###	###			27.6	27.6	0.0
2012-Nov-19 Mon	###	1.925	###	###			###	###	0.0
2012-Nov-16 Fri	1.925	1.925	###	###			27.9	27.9	0.0
2012-Nov-15 Thu	###	###	###	###			78.8	78.8	0.0
2012-Nov-14 Wed	###	###	1.89	###			###	###	0.0
2012-Nov-13 Tue	###	1.925	###	###			44.5	44.5	0.0
2012-Nov-12 Mon	###	###	###	###			###	###	0.0
2012-Nov-09 Fri	###	###	###	###			###	###	0.0
2012-Nov-08 Thu	1.87	###	1.87	###	32,250	30,153	###	###	0.0
2012-Nov-07 Wed	1.87	1.87	1.87	1.87	0				###
2012-Nov-06 Tue	1.86	1.87	1.86	1.87			75.2	75.2	###
2012-Nov-05 Mon	1.86	1.86	1.85	1.85	18,250	33,853	###	###	0.1
2012-Nov-02 Fri	1.86	1.87	1.86	1.87	6,150	###	###	###	###
2012-Nov-01 Thu	1.86	1.86	1.86	1.86	23,955	44,556	###	###	0.1
2012-Oct-31 Wed	1.86	1.86	1.86	1.86	650,383	###	66.8	66.8	0.1
2012-Oct-30 Tue	###	###	1.88	1.88	2,950	2,773	###	###	0.1
2012-Oct-29 Mon	1.885	###	1.85	1.85			16.0	16.0	0.1
2012-Oct-26 Fri	1.87	1.87	1.855	1.855	12,857	23,946	###	###	0.1
2012-Oct-25 Thu	1.885	###	1.885	1.885	26,478	24,955	72.6	72.6	0.1
2012-Oct-24 Wed	1.89	###	1.885	###			###	###	0.0
2012-Oct-23 Tue	###	###	###	###	12,326	0	###	###	0.0
2012-Oct-22 Mon	###	###	###	###	14,485	0	###	###	0.0
2012-Oct-19 Fri	1.85	1.89	1.85	1.89	11,850	22,159	82.6	82.6	###
2012-Oct-18 Thu	1.81	1.85	1.81	1.85	27,057	###	83.8	83.8	0.1
2012-Oct-17 Wed	###	###	###	###			###	###	0.0
2012-Oct-16 Tue	1.81	1.81	###	###			31.3	31.3	0.0
2012-Oct-15 Mon	1.82	1.825	1.81	1.81	17,050	30,988	28.1	28.1	###
2012-Oct-12 Fri	1.825	1.825	1.81	1.81	90,652	###	20.4	20.4	###
2012-Oct-11 Thu	1.82	1.82	1.8	1.8	11,588	20,974	###	###	0.1
2012-Oct-10 Wed	1.825	1.825	1.82	1.82	236,947	###	###	###	###
2012-Oct-09 Tue	###	###	###	###	1,555	0	65.1	65.1	0.0
2012-Oct-08 Mon	1.81	1.81	1.81	1.81	0				###
2012-Oct-05 Fri	1.82	1.83	1.81	1.81			20.8	20.8	###
2012-Oct-04 Thu	1.81	1.81	1.81	1.81			66.9	66.9	###
2012-Oct-03 Wed	1.83	1.855	1.81	1.81			###	###	###
2012-Oct-02 Tue	1.8	1.8	1.8	1.8	573	###	###	###	0.1
2012-Oct-01 Mon	1.83	1.83	1.8	1.8			###	###	0.1
2012-Sep-28 Fri	1.8	1.84	1.8	1.84			###	###	###
2012-Sep-27 Thu	1.74	1.76	1.74	1.75			72.3	72.3	0.1
2012-Sep-26 Wed	1.71	1.71	1.7	1.71			###	###	0.1
2012-Sep-25 Tue	1.7	1.7	1.7	1.7	0				###
2012-Sep-24 Mon	1.75	1.75	1.7	1.7			14.6	14.6	###
2012-Sep-21 Fri	1.75	1.75	1.75	1.75	0				0.1
2012-Sep-20 Thu	1.7	1.75	1.7	1.75			###	###	0.1
2012-Sep-19 Wed	###	1.75	###	###			###	###	0.0
2012-Sep-18 Tue	###	1.72	###	1.72	12,074	10,383	###	###	0.1
2012-Sep-17 Mon	###	1.71	###	###			77.0	77.0	0.0
2012-Sep-14 Fri	1.71	1.71	###	###	43,251	36,979	4.3	4.3	0.0
2012-Sep-13 Thu	1.76	1.78	1.76	1.77			77.4	77.4	###
2012-Sep-12 Wed	###	1.78	###	1.76			###	###	0.1
2012-Sep-11 Tue	1.74	1.74	###	1.73	111,646	###	###	###	###
2012-Sep-10 Mon	1.74	1.74	1.72	###	55,978	96,841	###	###	0.0
2012-Sep-07 Fri	1.71	1.71	1.71	1.71			###	###	0.1
2012-Sep-06 Thu	1.675	###	1.675	###	39,175	###	76.1	76.1	0.0
2012-Sep-05 Wed	1.675	1.675	1.675	1.675	0				###
2012-Sep-04 Tue	###	1.675	###	1.675	313,926	###	###	###	###
2012-Sep-03 Mon	###	###	###	###	125,257	0	###	###	0.0
2012-Aug-31 Fri	###	###	###	###			76.6	76.6	0.0
2012-Aug-30 Thu	###	1.645	###	1.645	13,282	10,924	###	###	0.1
2012-Aug-29 Wed	###	1.645	1.625	###	3,164,042	###	###	###	0.0
2012-Aug-28 Tue	###	###	###	###			78.7	78.7	0.0
2012-Aug-27 Mon	###	###	###	###			###	###	0.0
2012-Aug-24 Fri	1.575	1.59	1.575	1.59	507,021	###	###	###	###
2012-Aug-23 Thu	1.56	1.58	1.56	###			###	###	0.0
2012-Aug-22 Wed	1.51	1.58	1.51	1.58			###	###	0.1
2012-Aug-21 Tue	###	###	###	###			###	###	0.0
2012-Aug-20 Mon	1.5	1.5	1.5	1.5			69.0	69.0	0.1
2012-Aug-17 Fri	1.48	###	1.48	1.49			###	###	###
2012-Aug-16 Thu	###	###	###	###	23,775	0	###	###	0.0
2012-Aug-15 Wed	1.48	1.48	1.46	1.46	1,651,273	2,427,371	###	###	0.1
2012-Aug-14 Tue	1.48	1.48	1.48	1.48	270,580	400,458	73.3	73.3	0.1
2012-Aug-13 Mon	1.47	1.47	1.47	1.47			73.8	73.8	###
2012-Aug-10 Fri	1.46	1.47	1.46	1.47	586,073	###	###	###	###
2012-Aug-09 Thu	1.47	1.475	1.47	1.47			70.5	70.5	###
2012-Aug-08 Wed	1.45	1.46	1.45	1.46			75.5	75.5	0.1
2012-Aug-07 Tue	1.47	1.47	1.47	1.47	0				###
2012-Aug-06 Mon	1.47	1.47	1.47	1.47	10,750	###	76.3	76.3	###
2012-Aug-03 Fri	1.46	1.46	1.46	1.46	0				0.1
2012-Aug-02 Thu	1.51	1.51	1.45	1.46	30,420	45,021	9.6	9.6	0.1
2012-Aug-01 Wed	1.445	1.51	1.445	1.51	20,385	###	94.1	94.1	0.1
2012-Jul-30 Mon	1.48	1.48	1.48	1.48			72.5	72.5	0.1
2012-Jul-27 Fri	1.48	1.48	1.48	1.48	0				0.1
2012-Jul-26 Thu	1.48	1.48	1.48	1.48			69.8	69.8	0.1
2012-Jul-25 Wed	1.5	1.5	1.5	1.5			###	###	0.1
2012-Jul-24 Tue	1.47	1.51	1.47	1.51			###	###	0.1
2012-Jul-23 Mon	###	###	###	###			###	###	0.0
2012-Jul-20 Fri	1.56	1.56	1.56	1.56			###	###	###
2012-Jul-19 Thu	1.53	1.53	1.53	1.53	0				###
2012-Jul-18 Wed	1.53	1.53	1.53	1.53			78.9	78.9	###
2012-Jul-17 Tue	1.545	1.545	1.54	1.54			###	###	###
2012-Jul-13 Fri	1.58	1.58	1.58	1.58	8	###	68.0	68.0	0.1
2012-Jul-12 Thu	1.56	1.56	1.55	1.55	10,928	###	32.8	32.8	###
2012-Jul-11 Wed	1.56	1.56	1.56	1.56			###	###	###
2012-Jul-10 Tue	###	###	###	###	0				0.0
2012-Jul-09 Mon	###	###	###	###	0				0.0
2012-Jul-06 Fri	1.59	###	1.59	###	1,844	###	###	###	0.0
2012-Jul-05 Thu	###	###	###	###	6,374	0	###	###	0.0
2012-Jul-04 Wed	1.55	1.55	1.55	1.55	5,870	###	60.5	60.5	###
2012-Jul-03 Tue	1.57	1.57	1.57	1.57			73.5	73.5	0.1
2012-Jul-02 Mon	1.52	1.52	1.52	1.52	0				0.1
2012-Jun-29 Fri	1.54	1.54	###	1.52			###	###	0.1
2012-Jun-28 Thu	1.54	1.54	1.54	1.54			###	###	###
2012-Jun-27 Wed	1.53	1.53	1.53	1.53	50,924	###	###	###	###
2012-Jun-26 Tue	1.53	1.53	1.53	1.53	9,526	14,574	###	###	###
2012-Jun-25 Mon	1.52	1.52	1.52	1.52			80.8	80.8	0.1
2012-Jun-22 Fri	1.48	1.48	1.48	1.48	0				0.1
2012-Jun-21 Thu	1.48	1.48	1.48	1.48	0				0.1
2012-Jun-20 Wed	1.56	1.56	1.48	1.48			###	###	0.1
2012-Jun-19 Tue	1.585	1.585	1.585	1.585	0				###
2012-Jun-18 Mon	###	###	1.585	1.585	12,280	###	###	###	###
2012-Jun-15 Fri	1.645	1.645	1.645	1.645			###	###	0.1
2012-Jun-14 Thu	1.585	1.625	1.585	###	9,874	15,847	86.6	86.6	0.0
2012-Jun-13 Wed	1.585	1.585	###	###	19,289	15,286	###	###	0.0
2012-Jun-12 Tue	1.625	1.625	###	###	3,141	2,552	###	###	0.0
2012-Jun-08 Fri	###	###	###	###			###	###	0.0
2012-Jun-07 Thu	###	###	###	###	33,050	0	###	###	0.0
2012-Jun-06 Wed	###	###	###	###	0				0.0
2012-Jun-05 Tue	1.575	###	1.57	###			###	###	0.0
2012-Jun-04 Mon	1.575	1.59	1.575	1.59	5,380	###	84.5	84.5	###
2012-Jun-01 Fri	1.59	1.59	1.555	1.555			22.5	22.5	###
2012-May-31 Thu	###	###	1.58	1.59			7.6	7.6	###
2012-May-30 Wed	###	###	###	###	8,170	0	###	###	0.0
2012-May-29 Tue	###	###	###	###	23,453	0	15.3	15.3	0.0
2012-May-28 Mon	1.79	1.79	###	###	66,122	59,179	###	###	0.0
2012-May-25 Fri	1.73	1.8	1.73	1.8			90.8	90.8	0.1
2012-May-24 Thu	###	###	###	###			76.8	76.8	0.0
2012-May-23 Wed	###	###	###	###	12,349	0	###	###	0.0
2012-May-22 Tue	1.89	1.89	1.89	1.89	157,657	297,971	###	###	###
2012-May-21 Mon	###	###	###	###			###	###	0.0
2012-May-18 Fri	###	###	###	###	0				0.0
2012-May-17 Thu	1.84	1.84	###	###	13,357	12,288	###	###	0.0
2012-May-16 Wed	###	1.84	###	1.84	10,345	###	###	###	###
2012-May-15 Tue	1.81	1.81	1.77	###	25,122	###	36.5	36.5	0.0
2012-May-14 Mon	1.83	1.83	1.81	1.81			###	###	###
2012-May-11 Fri	1.82	1.82	1.81	1.81	32,341	###	###	###	###
2012-May-10 Thu	1.78	1.79	1.78	1.79	24,249	43,284	###	###	0.1
2012-May-09 Wed	1.75	1.75	1.75	1.75	0				0.1
2012-May-08 Tue	1.76	1.77	1.75	1.75	224,976	395,957	27.2	27.2	0.1
2012-May-07 Mon	1.74	1.75	###	1.75			###	###	0.1
2012-May-04 Fri	1.73	1.745	1.73	1.745	90,853	157,857	###	###	0.1
2012-May-03 Thu	###	1.72	###	1.72			###	###	0.1
2012-May-02 Wed	1.74	1.74	1.72	1.72			23.4	23.4	0.1
2012-May-01 Tue	1.74	1.74	1.74	1.74			68.1	68.1	0.1
2012-Apr-30 Mon	1.74	1.74	1.74	1.74			###	###	0.1
2012-Apr-27 Fri	1.73	1.75	1.71	1.75			###	###	0.1
2012-Apr-26 Thu	1.72	1.75	###	1.75			87.4	87.4	0.1
2012-Apr-24 Tue	1.72	1.72	1.72	1.72			###	###	0.1
2012-Apr-23 Mon	1.76	1.76	1.71	1.73			###	###	###
2012-Apr-20 Fri	1.74	1.74	1.71	1.71			###	###	0.1
2012-Apr-19 Thu	1.74	1.75	1.74	1.75			###	###	0.1
2012-Apr-18 Wed	1.72	1.75	1.72	1.75			###	###	0.1
2012-Apr-17 Tue	1.7	1.78	1.7	1.78	8,255	###	94.3	94.3	0.1
2012-Apr-16 Mon	###	###	1.7	1.7			24.0	24.0	###
2012-Apr-13 Fri	1.7	1.73	1.7	1.73	182,687	###	###	###	###
2012-Apr-12 Thu	1.76	1.76	1.72	1.74	28,753	###	###	###	0.1
2012-Apr-11 Wed	1.8	1.8	1.8	1.8			###	###	0.1
2012-Apr-10 Tue	1.75	1.75	1.75	1.75	0				0.1
2012-Apr-05 Thu	1.75	1.75	1.75	1.75	0				0.1
2012-Apr-04 Wed	1.78	1.78	1.75	1.75	6,853	###	###	###	0.1
2012-Apr-03 Tue	1.755	1.755	1.755	1.755	0				0.1
2012-Apr-02 Mon	1.755	1.755	1.755	1.755	0				0.1
2012-Mar-30 Fri	1.755	1.755	###	1.755			66.9	66.9	0.1
2012-Mar-29 Thu	1.745	1.75	1.745	1.75			75.7	75.7	0.1
2012-Mar-28 Wed	1.75	1.75	###	###			20.2	20.2	0.0
2012-Mar-27 Tue	1.79	1.79	1.75	###			###	###	0.0
2012-Mar-26 Mon	1.73	1.73	1.73	1.73	97,558	168,775	71.6	71.6	###
2012-Mar-23 Fri	1.76	1.76	1.76	1.76	0				0.1
2012-Mar-22 Thu	1.76	1.76	1.76	1.76	0				0.1
2012-Mar-21 Wed	1.76	1.76	1.76	1.76			69.1	69.1	0.1
2012-Mar-20 Tue	1.79	1.8	1.73	1.8			###	###	0.1
2012-Mar-19 Mon	1.88	1.88	1.88	1.88	0				0.1
2012-Mar-16 Fri	1.88	1.88	1.88	1.88	0				0.1
2012-Mar-15 Thu	1.87	1.88	1.87	1.88			###	###	0.1
2012-Mar-14 Wed	1.89	###	1.89	###			72.4	72.4	0.0
2012-Mar-13 Tue	1.85	1.89	1.85	1.89			84.4	84.4	###
2012-Mar-12 Mon	1.825	1.85	1.825	1.85	10,750	19,753	83.4	83.4	0.1
2012-Mar-09 Fri	1.8	1.8	1.8	1.8	2,740	###	###	###	0.1
2012-Mar-08 Thu	1.72	1.82	1.72	1.78	21,828	###	###	###	0.1
2012-Mar-07 Wed	1.77	1.77	1.77	1.77			###	###	###
2012-Mar-06 Tue	1.75	1.75	1.73	1.73			###	###	###
2012-Mar-05 Mon	###	1.72	###	1.71			###	###	0.1
2012-Mar-02 Fri	###	###	###	###	0				0.0
2012-Mar-01 Thu	1.645	###	1.645	###			###	###	0.0
2012-Feb-29 Wed	###	###	###	###	0				0.0
2012-Feb-28 Tue	###	1.675	###	###			30.3	30.3	0.0
2012-Feb-27 Mon	###	###	###	###			73.5	73.5	0.0
2012-Feb-24 Fri	1.645	###	1.645	###	143,453	###	73.6	73.6	0.0
2012-Feb-23 Thu	###	###	###	###			72.1	72.1	0.0
2012-Feb-22 Wed	###	###	###	###	13,250	0	###	###	0.0
2012-Feb-21 Tue	###	###	###	###			64.8	64.8	0.0
2012-Feb-20 Mon	1.645	###	1.645	###	3,640	###	69.0	69.0	0.0
2012-Feb-17 Fri	###	###	###	###	0				0.0
2012-Feb-16 Thu	###	###	###	###			###	###	0.0
2012-Feb-15 Wed	###	1.7	###	1.7			81.3	81.3	###
2012-Feb-14 Tue	###	###	###	###			77.2	77.2	0.0
2012-Feb-13 Mon	###	###	###	###			###	###	0.0
2012-Feb-10 Fri	###	###	###	###	7,158	0	73.5	73.5	0.0
2012-Feb-09 Thu	###	###	###	###			70.6	70.6	0.0
2012-Feb-08 Wed	###	###	###	###			65.3	65.3	0.0
2012-Feb-07 Tue	1.645	###	###	###			###	###	0.0
2012-Feb-06 Mon	###	###	###	###	0				0.0
2012-Feb-03 Fri	###	###	###	###	0				0.0
2012-Feb-02 Thu	###	###	###	###			21.7	21.7	0.0
2012-Feb-01 Wed	###	###	###	###	0				0.0
2012-Jan-31 Tue	###	###	###	###	16,724	0	###	###	0.0
2012-Jan-30 Mon	###	###	###	###	50	0	###	###	0.0
2012-Jan-27 Fri	###	###	###	###			20.0	20.0	0.0
2012-Jan-25 Wed	1.7	1.7	1.7	1.7	5,150	8,755	###	###	###
2012-Jan-24 Tue	1.75	1.75	1.75	1.75	0				0.1
2012-Jan-23 Mon	1.75	1.75	1.75	1.75			###	###	0.1
2012-Jan-20 Fri	1.75	1.75	1.75	1.75			70.2	70.2	0.1
2012-Jan-19 Thu	###	###	###	###	0				0.0
2012-Jan-18 Wed	###	###	###	###	7,947	0	69.9	69.9	0.0
2012-Jan-17 Tue	###	###	###	###			###	###	0.0
2012-Jan-16 Mon	1.7	1.7	1.7	1.7	50	85	76.2	76.2	###
2012-Jan-13 Fri	1.7	1.72	1.7	1.7			###	###	###
2012-Jan-12 Thu	1.75	1.75	1.75	1.75	842	1,473	###	###	0.1
2012-Jan-11 Wed	1.83	1.83	1.75	1.75	48,449	86,723	###	###	0.1
2012-Jan-10 Tue	1.825	1.825	1.825	1.825			66.5	66.5	###
2012-Jan-09 Mon	1.825	1.825	1.825	1.825	220	###	80.0	80.0	###
2012-Jan-06 Fri	1.86	1.86	1.86	1.86	0				0.1
2012-Jan-05 Thu	1.88	1.88	1.86	1.86	31,681	59,243	###	###	0.1
2012-Jan-04 Wed	1.86	###	1.86	###	10,372	9,645	81.7	81.7	0.0
2012-Jan-03 Tue	1.86	1.86	1.86	1.86	0				0.1
2011-Dec-30 Fri	1.86	1.86	1.86	1.86			###	###	0.1
2011-Dec-29 Thu	1.86	1.86	1.86	1.86	9,628	###	75.4	75.4	0.1
2011-Dec-28 Wed	1.77	1.77	1.77	1.77	0				###
2011-Dec-23 Fri	1.77	1.77	1.77	1.77	0				###
2011-Dec-22 Thu	1.77	1.77	1.77	1.77	0				###
2011-Dec-21 Wed	1.77	1.77	1.77	1.77			68.6	68.6	###
2011-Dec-20 Tue	1.8	1.8	1.79	1.79	374,743	###	31.6	31.6	0.1
2011-Dec-19 Mon	1.85	1.85	1.85	1.85	0				0.1
2011-Dec-16 Fri	1.85	1.85	1.85	1.85	0				0.1
2011-Dec-15 Thu	1.84	1.85	1.84	1.85			###	###	0.1
2011-Dec-14 Wed	1.8	1.8	1.8	1.8			69.7	69.7	0.1
2011-Dec-13 Tue	1.83	1.83	1.83	1.83	1	1	###	###	###
2011-Dec-12 Mon	1.81	1.83	1.79	1.8			31.1	31.1	0.1
2011-Dec-09 Fri	1.81	1.81	1.81	1.81	2,281	4,128	75.0	75.0	###
2011-Dec-08 Thu	1.8	1.81	1.8	1.81			###	###	###
2011-Dec-07 Wed	1.82	1.82	1.82	1.82			70.5	70.5	###
2011-Dec-06 Tue	1.81	1.83	1.81	1.83			###	###	###
2011-Dec-05 Mon	1.88	1.88	1.86	1.86			###	###	0.1
2011-Dec-02 Fri	###	###	###	###	75	0	64.4	64.4	0.0
2011-Dec-01 Thu	1.77	1.8	1.77	1.8			84.7	84.7	0.1
2011-Nov-30 Wed	1.75	1.75	1.75	1.75			###	###	0.1
2011-Nov-29 Tue	1.82	1.82	1.82	1.82			71.7	71.7	###
2011-Nov-28 Mon	1.79	1.79	1.79	1.79	0				0.1
2011-Nov-25 Fri	1.79	1.79	1.79	1.79	0				0.1
2011-Nov-24 Thu	###	###	1.78	1.79			31.5	31.5	0.1
2011-Nov-23 Wed	1.81	1.825	1.81	1.825	150,555	###	###	###	###
2011-Nov-22 Tue	1.82	1.87	1.82	1.83			73.8	73.8	###
2011-Nov-21 Mon	1.83	1.85	1.82	1.825	112,722	206,844	34.9	34.9	###
2011-Nov-18 Fri	1.8	1.8	1.8	1.8	0				0.1
2011-Nov-17 Thu	1.8	1.8	1.8	1.8			###	###	0.1
2011-Nov-16 Wed	1.82	1.82	1.82	1.82			80.4	80.4	###
2011-Nov-15 Tue	###	###	###	###			72.4	72.4	0.0
2011-Nov-14 Mon	1.84	1.84	1.81	1.81			23.1	23.1	###
2011-Nov-11 Fri	1.81	1.81	1.77	1.79	962,078	###	17.5	17.5	0.1
2011-Nov-10 Thu	1.82	1.82	1.77	1.8	177,346	###	###	###	0.1
2011-Nov-09 Wed	1.84	1.84	1.82	1.82	62,785	###	###	###	###
2011-Nov-08 Tue	1.85	1.85	1.84	1.84			26.2	26.2	###
2011-Nov-07 Mon	1.86	1.86	1.81	1.81			###	###	###
2011-Nov-04 Fri	1.86	1.86	1.86	1.86			###	###	0.1
2011-Nov-03 Thu	1.83	1.83	1.83	1.83	5,575	###	80.6	80.6	###
2011-Nov-02 Wed	1.82	1.82	1.82	1.82	0				###
2011-Nov-01 Tue	1.82	1.82	1.82	1.82	0				###
2011-Oct-31 Mon	1.79	1.82	1.79	1.82			###	###	###
2011-Oct-28 Fri	1.76	1.76	1.76	1.76	0				0.1
2011-Oct-27 Thu	1.76	1.76	1.76	1.76	0				0.1
2011-Oct-26 Wed	1.72	1.78	1.72	1.76			###	###	0.1
2011-Oct-25 Tue	1.81	1.81	###	###	15,020	###	###	###	0.0
2011-Oct-24 Mon	1.82	1.85	1.82	1.85			###	###	0.1
2011-Oct-21 Fri	###	###	1.88	1.88			###	###	0.1
2011-Oct-20 Thu	###	###	###	###			21.1	21.1	0.0
2011-Oct-19 Wed	###	###	###	###	0				0.0
2011-Oct-18 Tue	###	###	###	###			31.9	31.9	0.0
2011-Oct-17 Mon	###	###	###	###	0				0.0
2011-Oct-14 Fri	###	###	###	###			15.1	15.1	0.0
2011-Oct-13 Thu	###	###	###	###			###	###	0.0
2011-Oct-12 Wed	###	###	###	###	14,053	0	29.9	29.9	0.0
2011-Oct-11 Tue	###	###	###	###			###	###	0.0
2011-Oct-10 Mon	###	###	###	###			###	###	0.0
2011-Oct-07 Fri	###	###	###	###			57.7	57.7	0.0
2011-Oct-06 Thu	###	###	###	###			15.6	15.6	0.0
2011-Oct-05 Wed	###	###	###	###	6,688	0	###	###	0.0
2011-Oct-04 Tue	###	###	###	###			93.9	93.9	0.0
2011-Oct-03 Mon	###	###	###	###			25.1	25.1	0.0
2011-Sep-30 Fri	###	###	###	###	50	0	###	###	0.0
2011-Sep-29 Thu	###	###	###	###			###	###	0.0
2011-Sep-28 Wed	2	2	2	2	0				0.1
2011-Sep-27 Tue	2	2	2	2	50	###	###	###	0.1
2011-Sep-26 Mon	###	###	###	###			41.1	41.1	0.0
2011-Sep-23 Fri	1.89	###	1.89	###			87.9	87.9	0.0
2011-Sep-22 Thu	1.875	1.875	1.86	1.86			41.8	41.8	0.1
2011-Sep-21 Wed	1.82	###	1.8	1.8	31,921	28,728	28.3	28.3	0.1
2011-Sep-20 Tue	1.82	1.82	1.82	1.82			###	###	###
2011-Sep-19 Mon	###	###	###	###	9	0	79.9	79.9	0.0
2011-Sep-16 Fri	1.74	1.8	1.74	1.78	19,620	34,727	83.0	83.0	0.1
2011-Sep-15 Thu	1.72	1.72	1.72	1.72	3,926	6,752	###	###	0.1
2011-Sep-14 Wed	###	###	###	###	0				0.0
2011-Sep-13 Tue	1.7	###	###	###	11,629	0	80.5	80.5	0.0
2011-Sep-12 Mon	###	###	###	###			###	###	0.0
2011-Sep-09 Fri	1.7	1.7	###	###	5,383	4,575	18.8	18.8	0.0
2011-Sep-08 Thu	1.7	1.7	1.7	1.7	0				###
2011-Sep-07 Wed	1.7	1.7	1.7	1.7			###	###	###
2011-Sep-06 Tue	1.74	1.74	1.74	1.74	0				0.1
2011-Sep-05 Mon	1.74	1.74	1.74	1.74			79.9	79.9	0.1
2011-Sep-02 Fri	1.77	1.77	1.75	1.75	10,258	18,054	24.9	24.9	0.1
2011-Sep-01 Thu	1.74	1.74	1.74	1.74	0				0.1
2011-Aug-31 Wed	1.76	1.78	1.74	1.74			19.0	19.0	0.1
2011-Aug-30 Tue	1.75	1.78	1.75	1.76			76.0	76.0	0.1
2011-Aug-29 Mon	1.79	1.79	1.75	1.75			11.7	11.7	0.1
2011-Aug-26 Fri	1.8	1.8	###	1.75			10.1	10.1	0.1
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	1.845	1.845	###	###			###	###	0.0
2011-Aug-23 Tue	###	###	1.875	1.875			###	###	###
2011-Aug-22 Mon	1.85	1.85	1.85	1.85	0				0.1
2011-Aug-19 Fri	1.83	###	1.83	1.85			81.3	81.3	0.1
2011-Aug-18 Thu	1.83	1.85	1.83	1.85			###	###	0.1
2011-Aug-17 Wed	###	###	1.82	1.82			###	###	###
2011-Aug-16 Tue	1.83	###	1.825	###			77.9	77.9	0.0
2011-Aug-15 Mon	1.81	###	1.81	1.83			68.7	68.7	###
2011-Aug-12 Fri	1.87	1.87	1.81	1.81	32,485	59,772	###	###	###
2011-Aug-11 Thu	###	###	###	###	0				0.0
2011-Aug-10 Wed	###	###	1.86	###	256,243	###	66.4	66.4	0.0
2011-Aug-09 Tue	###	1.85	1.8	1.85	18,925	###	###	###	0.1
2011-Aug-08 Mon	###	###	1.86	1.86	29,327	27,274	23.7	23.7	0.1
2011-Aug-05 Fri	###	###	###	###			###	###	0.0
2011-Aug-04 Thu	###	###	2	###	52,351	52,351	83.9	83.9	0.0
2011-Aug-03 Wed	2	2	2	2	0				0.1
2011-Aug-02 Tue	2	2	###	2			74.8	74.8	0.1
2011-Aug-01 Mon	###	###	###	###			69.8	69.8	0.0
2011-Jul-29 Fri	###	###	###	1.975			###	###	###
2011-Jul-28 Thu	###	###	###	###	8,927	0	###	###	0.0
2011-Jul-27 Wed	###	###	###	###	45,843	0	###	###	0.0
2011-Jul-26 Tue	2	###	2	###	57,385	57,385	77.7	77.7	0.0
2011-Jul-25 Mon	###	2	###	###	16,072	16,072	21.4	21.4	0.0
2011-Jul-22 Fri	###	###	2	###			15.2	15.2	0.0
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	###	###	2	###			16.6	16.6	0.0
2011-Jul-19 Tue	###	###	###	###	151,985	0	###	###	0.0
2011-Jul-18 Mon	###	###	###	###			###	###	0.0
2011-Jul-15 Fri	###	###	###	###			24.5	24.5	0.0
2011-Jul-14 Thu	###	###	###	###			75.4	75.4	0.0
2011-Jul-13 Wed	###	###	###	###	1,571	0	###	###	0.0
2011-Jul-12 Tue	###	###	###	###			###	###	0.0
2011-Jul-11 Mon	###	###	###	###			###	###	0.0
2011-Jul-08 Fri	###	###	###	###			###	###	0.0
2011-Jul-07 Thu	###	###	###	###			###	###	0.0
2011-Jul-06 Wed	###	###	###	###			16.2	16.2	0.0
2011-Jul-05 Tue	###	###	###	###			###	###	0.0
2011-Jul-04 Mon	###	###	###	###	4,040	0	###	###	0.0
2011-Jul-01 Fri	###	###	###	###	2,020	0	67.0	67.0	0.0
2011-Jun-30 Thu	###	2.23	###	###			###	###	0.0
2011-Jun-29 Wed	###	###	###	###	6,040	0	###	###	0.0
2011-Jun-28 Tue	###	###	###	###			26.4	26.4	0.0
2011-Jun-27 Mon	###	###	###	###	1	0	81.6	81.6	0.0
2011-Jun-24 Fri	###	###	###	###	6,171	0	###	###	0.0
2011-Jun-23 Thu	###	###	###	###			###	###	0.0
2011-Jun-22 Wed	2.2	2.2	2.2	2.2			67.9	67.9	0.2
2011-Jun-21 Tue	2.2	2.2	2.2	2.2			71.0	71.0	0.2
2011-Jun-20 Mon	2.2	2.2	2.2	2.2	1	2	###	###	0.2
2011-Jun-17 Fri	2.25	2.25	2.25	2.25	1	2	72.6	72.6	###
2011-Jun-16 Thu	2.25	2.25	2.25	2.25			83.5	83.5	###
2011-Jun-15 Wed	2.26	2.26	2.25	2.25			36.0	36.0	###
2011-Jun-14 Tue	2.26	2.26	2.26	2.26			###	###	###
2011-Jun-10 Fri	2.27	2.27	2.27	2.27	1	2	73.9	73.9	0.2
2011-Jun-09 Thu	2.27	###	2.26	2.26			26.1	26.1	###
2011-Jun-08 Wed	2.25	2.29	2.25	2.29			###	###	###
2011-Jun-07 Tue	2.25	2.26	2.25	2.25	28,178	63,541	75.7	75.7	###
2011-Jun-06 Mon	2.23	2.23	2.23	2.23	8,759	###	###	###	###
2011-Jun-03 Fri	2.25	2.25	2.25	2.25			73.8	73.8	###
2011-Jun-02 Thu	2.25	2.25	2.25	2.25	2,055	4,623	76.9	76.9	###
2011-Jun-01 Wed	2.21	2.24	2.21	2.22	100,882	###	###	###	0.2
2011-May-31 Tue	2.25	2.25	2.22	2.22	87,329	195,180	###	###	0.2
2011-May-30 Mon	2.28	2.29	2.26	2.26	27,973	###	27.6	27.6	###
2011-May-27 Fri	2.29	2.29	2.27	2.27	45,450	103,626	19.5	19.5	0.2
2011-May-26 Thu	2.27	2.29	2.27	2.29	260,425	###	###	###	###
2011-May-25 Wed	###	###	2.26	2.27	190,682	215,470	29.9	29.9	0.2
2011-May-24 Tue	###	###	###	###			72.9	72.9	0.0
2011-May-23 Mon	###	###	###	###			###	###	0.0
2011-May-20 Fri	2.29	2.29	2.29	2.29			###	###	###
2011-May-19 Thu	2.27	###	2.25	2.29			###	###	###
2011-May-18 Wed	2.26	2.27	2.25	2.26	21,683	###	###	###	###
2011-May-17 Tue	2.27	2.27	2.25	2.25	65,123	147,177	###	###	###
2011-May-16 Mon	2.26	2.27	2.25	2.25			40.1	40.1	###
2011-May-13 Fri	2.27	2.27	2.23	2.23			21.2	21.2	###
2011-May-12 Thu	2.22	2.24	2.22	2.22	32,984	73,554	75.6	75.6	0.2
2011-May-11 Wed	###	2.26	###	2.26	63,245	###	88.4	88.4	###
2011-May-10 Tue	2.21	2.21	###	###	5,347	###	28.4	28.4	0.0
2011-May-09 Mon	2.24	2.27	2.24	2.27			###	###	0.2
2011-May-06 Fri	###	###	2.27	2.28	45,358	51,481	21.4	21.4	0.2
2011-May-05 Thu	2.22	2.22	2.22	2.22	14,058	###	###	###	0.2
2011-May-04 Wed	2.25	2.25	2.2	2.2	2,071	###	###	###	0.2
2011-May-03 Tue	2.25	2.25	2.25	2.25	5,073	###	75.9	75.9	###
2011-May-02 Mon	2.26	2.26	2.25	2.25			45.2	45.2	###
2011-Apr-29 Fri	2.29	2.29	2.29	2.29			82.9	82.9	###
2011-Apr-28 Thu	###	###	###	###			32.5	32.5	0.0
2011-Apr-27 Wed	###	2.41	###	###	2,344,188	2,824,746	82.4	82.4	0.0
2011-Apr-21 Thu	###	###	2.28	2.28			###	###	0.2
2011-Apr-20 Wed	###	###	###	###			###	###	0.0
2011-Apr-19 Tue	###	###	###	###	71,787	0	44.9	44.9	0.0
2011-Apr-18 Mon	2.4	2.4	###	###	385,270	462,324	###	###	0.0
2011-Apr-15 Fri	###	2.4	###	2.4			###	###	###
2011-Apr-14 Thu	###	###	###	###			###	###	0.0
2011-Apr-13 Wed	###	###	###	###	0				0.0
2011-Apr-12 Tue	###	###	###	###			83.2	83.2	0.0
2011-Apr-11 Mon	2.29	2.29	2.25	2.25			22.3	22.3	###
2011-Apr-08 Fri	2.29	2.29	2.29	2.29	0				###
2011-Apr-07 Thu	###	###	2.29	2.29			###	###	###
2011-Apr-06 Wed	###	###	###	###			25.5	25.5	0.0
2011-Apr-05 Tue	###	###	###	###	34,445	0	###	###	0.0
2011-Apr-04 Mon	###	###	###	###			###	###	0.0
2011-Apr-01 Fri	###	###	2.29	2.29	19,270	###	17.3	17.3	###
2011-Mar-31 Thu	###	###	###	###	0				0.0
2011-Mar-30 Wed	###	###	###	###	2,483	0	65.6	65.6	0.0
2011-Mar-29 Tue	2.27	2.29	2.27	2.29	5,820	###	###	###	###
2011-Mar-28 Mon	2.28	2.29	2.25	2.25			27.0	27.0	###
2011-Mar-25 Fri	2.26	2.26	2.26	2.26			###	###	###
2011-Mar-24 Thu	###	###	###	###	2,046	0	###	###	0.0
2011-Mar-23 Wed	2.28	2.28	2.28	2.28			70.5	70.5	0.2
2011-Mar-22 Tue	2.28	###	2.28	###			78.3	78.3	0.0
2011-Mar-21 Mon	2.22	2.22	2.22	2.22	0				0.2
2011-Mar-18 Fri	2.2	2.22	###	2.22			###	###	0.2
2011-Mar-17 Thu	2.2	2.22	2.2	2.21	884,881	1,955,587	63.5	63.5	0.2
2011-Mar-16 Wed	###	###	###	###	0				0.0
2011-Mar-15 Tue	###	###	###	###			###	###	0.0
2011-Mar-14 Mon	2.2	2.22	###	###			47.7	47.7	0.0
2011-Mar-11 Fri	###	###	###	###			69.8	69.8	0.0
2011-Mar-10 Thu	###	2.2	###	###			###	###	0.0
2011-Mar-09 Wed	2.2	2.21	###	2.21	221,625	###	###	###	0.2
2011-Mar-08 Tue	2.2	2.21	2.2	2.2			###	###	0.2
2011-Mar-07 Mon	2.2	2.2	2.2	2.2			76.3	76.3	0.2
2011-Mar-04 Fri	2.22	2.22	2.2	2.2	99,445	219,773	###	###	0.2
2011-Mar-03 Thu	2.21	2.21	2.2	2.21			66.0	66.0	0.2
2011-Mar-02 Wed	2.22	2.22	2.22	2.22			69.2	69.2	0.2
2011-Mar-01 Tue	2.24	2.26	2.23	2.24			###	###	###
2011-Feb-28 Mon	2.26	2.26	2.26	2.26	0				###
2011-Feb-25 Fri	2.26	2.26	2.25	2.26			61.4	61.4	###
2011-Feb-24 Thu	2.27	2.29	2.27	2.27			70.9	70.9	0.2
2011-Feb-23 Wed	###	###	2.25	2.28			26.0	26.0	0.2
2011-Feb-22 Tue	2.29	2.29	2.29	2.29	0				###
2011-Feb-21 Mon	2.29	2.29	2.29	2.29	2,655	6,079	77.2	77.2	###
2011-Feb-18 Fri	###	###	###	###	0				0.0
2011-Feb-17 Thu	###	###	###	###			###	###	0.0
2011-Feb-16 Wed	###	###	2.29	2.29			25.1	25.1	###
2011-Feb-15 Tue	2.28	2.29	2.28	2.29	27,080	61,877	###	###	###
2011-Feb-14 Mon	2.29	###	2.29	###			###	###	0.0
2011-Feb-11 Fri	###	###	###	###	74,189	0	###	###	0.0
2011-Feb-10 Thu	###	###	###	###			70.5	70.5	0.0
2011-Feb-09 Wed	###	###	###	###	29,328	0	###	###	0.0
2011-Feb-08 Tue	2.4	2.42	2.4	2.4			71.2	71.2	###
2011-Feb-07 Mon	2.41	2.41	###	###	277,081	333,882	###	###	0.0
2011-Feb-04 Fri	2.45	2.45	2.45	2.45	625	###	###	###	0.2
2011-Feb-03 Thu	2.5	2.5	2.5	2.5	336,342	840,855	###	###	0.2
2011-Feb-02 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2011-Feb-01 Tue	2.45	2.49	2.45	2.47	228,440	564,246	###	###	###
2011-Jan-31 Mon	2.47	2.47	2.45	2.45			30.2	30.2	0.2
2011-Jan-28 Fri	2.47	2.47	2.47	2.47			80.6	80.6	###
2011-Jan-27 Thu	2.49	2.52	2.49	2.49	30,176	###	###	###	0.2
2011-Jan-25 Tue	2.46	2.46	2.46	2.46			###	###	0.2
2011-Jan-24 Mon	2.45	2.46	2.43	2.45	150,589	###	###	###	0.2
2011-Jan-21 Fri	2.43	2.43	2.4	2.4	4,676	###	###	###	###
2011-Jan-20 Thu	2.42	2.42	2.42	2.42	0				0.2
2011-Jan-19 Wed	2.42	2.42	2.42	2.42	11,179	27,053	62.4	62.4	0.2
2011-Jan-18 Tue	2.42	2.42	2.42	2.42	0				0.2
2011-Jan-17 Mon	2.42	2.42	2.42	2.42			###	###	0.2
2011-Jan-14 Fri	2.42	2.42	2.42	2.42			###	###	0.2
2011-Jan-13 Thu	2.4	2.4	2.4	2.4	61,325	147,180	58.6	58.6	###
2011-Jan-12 Wed	###	###	###	###	0				0.0
2011-Jan-11 Tue	###	###	###	###	68,823	0	###	###	0.0
2011-Jan-10 Mon	###	###	###	###	0				0.0
2011-Jan-07 Fri	###	###	###	###	445,358	0	73.3	73.3	0.0
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	###	###	###	###	0				0.0
2011-Jan-04 Tue	###	###	###	###			65.7	65.7	0.0
2010-Dec-31 Fri	###	###	###	###	4,258	0	###	###	0.0
2010-Dec-30 Thu	2.4	2.4	###	2.4			###	###	###
2010-Dec-29 Wed	###	###	###	###	0				0.0
2010-Dec-24 Fri	###	###	###	###	4,073	0	77.4	77.4	0.0
2010-Dec-23 Thu	###	###	###	###	17,647	0	65.0	65.0	0.0
2010-Dec-22 Wed	###	###	###	###			83.8	83.8	0.0
2010-Dec-21 Tue	###	###	###	###	206,680	0	71.5	71.5	0.0
2010-Dec-20 Mon	###	###	###	###	58,544	0	34.2	34.2	0.0
2010-Dec-17 Fri	###	###	2.29	2.29			22.6	22.6	###
2010-Dec-16 Thu	###	###	###	###			62.3	62.3	0.0
2010-Dec-15 Wed	###	###	###	###			68.7	68.7	0.0
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	###	###	###	###			34.2	34.2	0.0
2010-Dec-10 Fri	2.4	2.4	###	###	330,184	396,220	###	###	0.0
2010-Dec-09 Thu	2.4	2.4	###	2.4			66.4	66.4	###
2010-Dec-08 Wed	2.41	2.43	###	2.43	348,988	424,020	###	###	###
2010-Dec-07 Tue	2.4	2.4	2.4	2.4	0				###
2010-Dec-06 Mon	2.4	2.45	2.4	2.4			68.4	68.4	###
2010-Dec-03 Fri	2.42	2.42	2.41	2.42			###	###	0.2
2010-Dec-02 Thu	###	###	###	###			65.7	65.7	0.0
2010-Dec-01 Wed	2.26	###	2.26	###	17,084	###	###	###	0.0
2010-Nov-30 Tue	2.26	2.26	2.25	2.26	541,341	1,220,723	###	###	###
2010-Nov-29 Mon	2.25	2.26	2.25	2.25			###	###	###
2010-Nov-26 Fri	2.26	2.26	2.26	2.26			69.0	69.0	###
2010-Nov-25 Thu	2.27	2.28	2.27	2.27			###	###	0.2
2010-Nov-24 Wed	2.28	###	2.28	###			76.9	76.9	0.0
2010-Nov-23 Tue	###	###	###	###	258,689	0	79.0	79.0	0.0
2010-Nov-22 Mon	###	###	###	###			###	###	0.0
2010-Nov-19 Fri	###	###	###	###	88	0	73.7	73.7	0.0
2010-Nov-18 Thu	###	###	###	###			65.2	65.2	0.0
2010-Nov-17 Wed	###	###	###	###			###	###	0.0
2010-Nov-16 Tue	2.4	2.4	2.4	2.4	50,256	###	73.4	73.4	###
2010-Nov-15 Mon	2.45	2.45	2.42	2.42			###	###	0.2
2010-Nov-12 Fri	###	2.4	###	2.4			###	###	###
2010-Nov-11 Thu	###	2.4	###	###			###	###	0.0
2010-Nov-10 Wed	###	###	###	###	13,540	0	82.3	82.3	0.0
2010-Nov-09 Tue	###	###	###	###	39,520	0	70.0	70.0	0.0
2010-Nov-08 Mon	###	###	2.27	###			18.6	18.6	0.0
2010-Nov-05 Fri	###	###	###	###	20,776	0	###	###	0.0
2010-Nov-04 Thu	2.53	2.53	2.42	2.42	82,025	###	###	###	0.2
2010-Nov-03 Wed	2.5	2.5	2.5	2.5	0				0.2
2010-Nov-02 Tue	2.5	2.5	2.5	2.5			69.6	69.6	0.2
2010-Nov-01 Mon	2.45	2.5	2.42	2.5	9,253	###	###	###	0.2
2010-Oct-29 Fri	2.47	2.5	2.47	2.5	11,726	###	###	###	0.2
2010-Oct-28 Thu	2.46	2.48	###	2.48			###	###	0.2
2010-Oct-27 Wed	2.47	2.48	2.45	2.46			###	###	0.2
2010-Oct-26 Tue	2.51	2.51	2.51	2.51	26,772	###	71.6	71.6	###
2010-Oct-25 Mon	2.58	###	2.51	2.51	17,050	###	14.1	14.1	###
2010-Oct-22 Fri	2.5	2.51	2.5	2.51	12,577	###	###	###	###
2010-Oct-21 Thu	2.45	2.5	2.45	2.48			77.0	77.0	0.2
2010-Oct-20 Wed	2.42	2.42	2.42	2.42	840	###	###	###	0.2
2010-Oct-19 Tue	###	###	###	###	0				0.0
2010-Oct-18 Mon	###	###	###	###			77.7	77.7	0.0
2010-Oct-15 Fri	2.4	2.4	###	###	42,159	###	###	###	0.0
2010-Oct-14 Thu	2.42	2.42	2.42	2.42			###	###	0.2
2010-Oct-13 Wed	2.43	2.45	2.43	2.43			###	###	###
2010-Oct-12 Tue	###	2.4	###	2.4	2,140	###	###	###	###
2010-Oct-11 Mon	###	###	###	###			67.3	67.3	0.0
2010-Oct-08 Fri	###	###	###	###			###	###	0.0
2010-Oct-07 Thu	2.4	2.4	###	2.4			65.8	65.8	###
2010-Oct-06 Wed	###	2.4	###	2.4	40,277	###	76.3	76.3	###
2010-Oct-05 Tue	###	###	###	###	21	0	68.6	68.6	0.0
2010-Oct-04 Mon	###	###	###	###			###	###	0.0
2010-Oct-01 Fri	2.28	###	2.28	###	864,450	985,472	81.3	81.3	0.0
2010-Sep-30 Thu	###	###	2.25	2.25	53,487	60,172	18.3	18.3	###
2010-Sep-29 Wed	###	###	###	###			###	###	0.0
2010-Sep-28 Tue	###	###	###	###	23,685	0	###	###	0.0
2010-Sep-27 Mon	###	###	###	###	3,679	0	###	###	0.0
2010-Sep-24 Fri	###	###	###	###			70.6	70.6	0.0
2010-Sep-23 Thu	###	###	###	###	164,145	0	68.8	68.8	0.0
2010-Sep-22 Wed	###	2.42	###	2.42	637,086	770,874	78.8	78.8	0.2
2010-Sep-21 Tue	###	###	###	###	468,876	0	###	###	0.0
2010-Sep-20 Mon	###	###	###	###	149,423	0	###	###	0.0
2010-Sep-17 Fri	###	###	###	###			62.0	62.0	0.0
2010-Sep-16 Thu	2.27	2.27	2.27	2.27			77.7	77.7	0.2
2010-Sep-15 Wed	###	###	2.28	2.29	158,789	###	22.9	22.9	###
2010-Sep-14 Tue	2.28	###	2.26	2.27	15,345	###	###	###	0.2
2010-Sep-13 Mon	2.28	2.28	2.25	2.25			###	###	###
2010-Sep-10 Fri	###	###	2.28	###			###	###	0.0
2010-Sep-09 Thu	###	###	###	###	926	0	###	###	0.0
2010-Sep-08 Wed	2.4	2.4	###	###			27.1	27.1	0.0
2010-Sep-07 Tue	2.4	2.42	2.4	2.42	56,243	135,545	###	###	0.2
2010-Sep-06 Mon	###	###	###	###			63.6	63.6	0.0
2010-Sep-03 Fri	###	###	###	###			65.9	65.9	0.0
2010-Sep-02 Thu	###	###	###	###			71.8	71.8	0.0
2010-Sep-01 Wed	2.29	2.29	2.29	2.29	7,747	17,740	59.3	59.3	###
2010-Aug-31 Tue	###	###	###	###			71.5	71.5	0.0
2010-Aug-30 Mon	###	###	2.29	###			###	###	0.0
2010-Aug-27 Fri	2.25	2.27	2.24	2.25			###	###	###
2010-Aug-26 Thu	2.25	2.26	2.24	2.24	336,553	757,244	###	###	###
2010-Aug-25 Wed	2.25	2.26	2.23	2.23			###	###	###
2010-Aug-24 Tue	2.22	2.22	2.22	2.22	49,274	109,388	77.1	77.1	0.2
2010-Aug-23 Mon	###	###	###	###	0				0.0
2010-Aug-20 Fri	2.2	2.2	###	###			26.7	26.7	0.0
2010-Aug-19 Thu	2.22	2.22	2.22	2.22	0				0.2
2010-Aug-18 Wed	2.23	2.24	2.22	2.22	187,049	###	###	###	0.2
2010-Aug-17 Tue	2.26	2.26	2.26	2.26			###	###	###
2010-Aug-16 Mon	2.26	2.26	2.26	2.26			###	###	###
2010-Aug-13 Fri	2.28	2.28	2.26	2.26			16.0	16.0	###
2010-Aug-12 Thu	###	###	###	###	344,674	0	###	###	0.0
2010-Aug-11 Wed	###	###	###	###			###	###	0.0
2010-Aug-10 Tue	###	###	###	###	442,989	0	82.3	82.3	0.0
2010-Aug-09 Mon	###	###	###	###	21,755	0	61.3	61.3	0.0
2010-Aug-06 Fri	###	###	###	###			18.2	18.2	0.0
2010-Aug-05 Thu	###	###	###	###			22.8	22.8	0.0
2010-Aug-04 Wed	2.42	2.42	2.4	2.4	12,355	29,775	###	###	###
2010-Aug-03 Tue	2.44	2.47	2.42	2.47	91,279	223,177	###	###	###
2010-Aug-02 Mon	2.45	2.45	2.45	2.45			###	###	0.2
2010-Jul-30 Fri	2.45	2.45	2.45	2.45			###	###	0.2
2010-Jul-29 Thu	2.45	2.45	2.44	2.45	18,274	44,679	67.8	67.8	0.2
2010-Jul-28 Wed	2.4	2.4	2.4	2.4	0				###
2010-Jul-27 Tue	2.4	2.4	2.4	2.4	4	9	###	###	###
2010-Jul-26 Mon	2.4	2.41	###	2.4	14,880	###	70.4	70.4	###
2010-Jul-23 Fri	###	###	###	###	0				0.0
2010-Jul-22 Thu	2.4	2.41	###	###			###	###	0.0
2010-Jul-21 Wed	2.48	2.48	2.44	2.44	32,320	###	###	###	0.2
2010-Jul-20 Tue	2.43	2.44	2.43	2.44	28,184	68,628	66.0	66.0	0.2
2010-Jul-19 Mon	2.45	2.45	2.44	2.44			31.7	31.7	0.2
2010-Jul-16 Fri	2.48	2.48	2.47	2.47	4,183	10,352	30.9	30.9	###
2010-Jul-15 Thu	2.49	2.49	2.49	2.49			###	###	0.2
2010-Jul-14 Wed	2.5	2.5	2.49	2.49			###	###	0.2
2010-Jul-13 Tue	2.49	2.51	2.49	2.51			80.7	80.7	###
2010-Jul-12 Mon	2.49	2.49	2.47	2.47			22.9	22.9	###
2010-Jul-09 Fri	2.52	2.52	2.5	2.5			22.0	22.0	0.2
2010-Jul-08 Thu	2.57	2.57	2.51	2.52	81,426	206,822	###	###	###
2010-Jul-07 Wed	2.53	2.53	2.53	2.53			78.5	78.5	###
2010-Jul-06 Tue	2.53	2.53	2.53	2.53	779	1,970	###	###	###
2010-Jul-05 Mon	2.54	2.54	2.54	2.54			74.6	74.6	###
2010-Jul-02 Fri	2.49	2.49	2.47	2.49			70.8	70.8	0.2
2010-Jul-01 Thu	2.57	2.57	2.52	2.52	12,454	###	###	###	###
2010-Jun-30 Wed	2.52	2.54	2.52	2.54	7,647	19,346	###	###	###
2010-Jun-29 Tue	2.54	2.55	2.53	2.55	111,557	283,354	###	###	0.2
2010-Jun-28 Mon	2.5	2.51	2.5	2.51			###	###	###
2010-Jun-25 Fri	2.55	2.55	2.52	2.53	19,456	49,320	31.9	31.9	###
2010-Jun-24 Thu	2.54	2.55	2.54	2.55			79.1	79.1	0.2
2010-Jun-23 Wed	2.47	2.47	2.44	2.46			39.6	39.6	0.2
2010-Jun-22 Tue	2.51	2.51	2.49	2.49	29,275	73,187	###	###	0.2
2010-Jun-21 Mon	2.56	2.56	2.55	2.56			66.8	66.8	0.2
2010-Jun-18 Fri	2.59	2.59	2.58	2.58			26.8	26.8	0.2
2010-Jun-17 Thu	2.59	2.59	2.57	2.59	34,846	###	73.6	73.6	0.2
2010-Jun-16 Wed	2.59	2.59	2.59	2.59			68.7	68.7	0.2
2010-Jun-15 Tue	2.58	###	2.58	###	11,349	14,640	78.1	78.1	0.0
2010-Jun-11 Fri	2.58	2.58	2.58	2.58			71.0	71.0	0.2
2010-Jun-10 Thu	###	###	###	###			###	###	0.0
2010-Jun-09 Wed	###	2.73	2.58	###	41,472	###	84.4	84.4	0.0
2010-Jun-08 Tue	2.55	2.56	2.54	2.56			64.7	64.7	0.2
2010-Jun-07 Mon	2.56	2.56	2.49	2.5	483,088	###	19.9	19.9	0.2
2010-Jun-04 Fri	2.56	2.56	2.56	2.56	0				0.2
2010-Jun-03 Thu	2.55	###	2.55	2.56			67.3	67.3	0.2
2010-Jun-02 Wed	2.53	2.59	2.53	2.59	297,659	###	88.8	88.8	0.2
2010-Jun-01 Tue	###	###	2.58	2.58			31.0	31.0	0.2
2010-May-31 Mon	###	###	###	###	3,346	0	69.5	69.5	0.0
2010-May-28 Fri	###	###	###	###	41,681	0	22.6	22.6	0.0
2010-May-27 Thu	###	2.7	###	###	460,988	###	###	###	0.0
2010-May-26 Wed	2.71	2.71	###	###	8,454	11,455	12.7	12.7	0.0
2010-May-25 Tue	2.75	2.75	2.75	2.75	65,251	179,440	###	###	###
2010-May-24 Mon	2.79	2.79	2.75	2.75	101,740	###	19.8	19.8	###
2010-May-21 Fri	2.73	2.73	2.73	2.73	275,588	752,355	58.1	58.1	###
2010-May-20 Thu	2.77	2.8	2.77	2.79			86.5	86.5	###
2010-May-19 Wed	2.76	2.77	2.75	2.75	157,146	433,722	###	###	###
2010-May-18 Tue	2.82	2.82	2.79	2.79			36.7	36.7	###
2010-May-17 Mon	2.8	2.8	2.8	2.8	7,726	###	###	###	0.2
2010-May-14 Fri	2.75	2.76	2.75	2.75	14,141	38,958	###	###	###
2010-May-13 Thu	2.74	2.75	2.74	2.75			###	###	###
2010-May-12 Wed	2.71	2.71	2.71	2.71			###	###	###
2010-May-11 Tue	2.74	2.74	2.73	2.73			###	###	###
2010-May-10 Mon	2.74	2.75	2.7	2.72			16.0	16.0	0.2
2010-May-07 Fri	2.72	2.72	2.72	2.72	200,357	544,971	###	###	0.2
2010-May-06 Thu	2.8	2.83	2.8	2.83			82.5	82.5	0.2
2010-May-05 Wed	2.78	2.83	2.78	2.8			###	###	0.2
2010-May-04 Tue	2.8	2.8	2.8	2.8			###	###	0.2
2010-May-03 Mon	2.76	2.8	2.76	2.8	20,342	56,550	###	###	0.2
2010-Apr-30 Fri	2.76	2.76	2.72	2.72			###	###	0.2
2010-Apr-29 Thu	2.71	2.72	2.71	2.72			79.2	79.2	0.2
2010-Apr-28 Wed	2.7	2.72	2.7	2.72			###	###	0.2
2010-Apr-27 Tue	###	###	###	###			###	###	0.0
2010-Apr-23 Fri	###	###	###	###			###	###	0.0
2010-Apr-22 Thu	###	###	###	###			74.4	74.4	0.0
2010-Apr-21 Wed	###	###	###	###	116,245	0	###	###	0.0
2010-Apr-20 Tue	###	###	###	###			70.6	70.6	0.0
2010-Apr-19 Mon	###	###	###	###	169,174	0	76.1	76.1	0.0
2010-Apr-16 Fri	###	###	###	###			###	###	0.0
2010-Apr-15 Thu	###	###	###	###			73.7	73.7	0.0
2010-Apr-14 Wed	###	###	###	###			###	###	0.0
2010-Apr-13 Tue	###	###	###	###			78.8	78.8	0.0
2010-Apr-12 Mon	2.56	###	2.56	###	29,078	###	###	###	0.0
2010-Apr-09 Fri	2.55	2.55	2.55	2.55			###	###	0.2
2010-Apr-08 Thu	2.55	2.55	2.55	2.55			69.0	69.0	0.2
2010-Apr-07 Wed	2.51	2.52	2.5	2.5	259,621	651,648	29.9	29.9	0.2
2010-Apr-06 Tue	2.5	2.52	2.5	2.51			###	###	###
2010-Apr-01 Thu	2.54	2.54	2.49	2.49			###	###	0.2
2010-Mar-31 Wed	2.54	2.54	2.54	2.54	57,556	###	72.0	72.0	###
2010-Mar-30 Tue	2.5	2.5	2.5	2.5	15,040	###	###	###	0.2
2010-Mar-29 Mon	2.54	2.54	2.53	2.53					###
2010-Mar-26 Fri	2.54	2.54	2.5	2.5			21.0	21.0	0.2
2010-Mar-25 Thu	2.5	2.5	2.5	2.5	0				0.2
2010-Mar-24 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2010-Mar-23 Tue	2.53	2.53	2.5	2.5			###	###	0.2
2010-Mar-22 Mon	2.52	2.52	2.45	2.49	24,782	61,583	27.4	27.4	0.2
2010-Mar-19 Fri	2.49	2.52	2.49	2.52	117,844	###	74.5	74.5	###
2010-Mar-18 Thu	2.51	2.51	2.5	2.5	33,729	###	31.0	31.0	0.2
2010-Mar-17 Wed	2.5	2.51	2.5	2.51	13,628	###	###	###	###
2010-Mar-16 Tue	2.51	2.51	2.51	2.51			73.3	73.3	###
2010-Mar-15 Mon	2.53	2.53	2.51	2.51	18,480	###	35.9	35.9	###
2010-Mar-12 Fri	2.51	2.51	2.51	2.51	68,059	170,828	70.0	70.0	###
2010-Mar-11 Thu	2.54	2.54	2.53	2.53	3,146	7,975	35.1	35.1	###
2010-Mar-10 Wed	2.55	2.55	2.55	2.55			###	###	0.2
2010-Mar-09 Tue	2.55	2.55	2.55	2.55			###	###	0.2
2010-Mar-08 Mon	2.55	2.55	2.55	2.55	0				0.2
2010-Mar-05 Fri	2.55	2.55	2.55	2.55	0				0.2
2010-Mar-04 Thu	2.59	2.59	2.55	2.55			###	###	0.2
2010-Mar-03 Wed	###	###	2.59	###	18,647	24,147	###	###	0.0
2010-Mar-02 Tue	###	2.7	###	###	7,986	10,781	34.6	34.6	0.0
2010-Mar-01 Mon	###	###	###	###	126,627	0	###	###	0.0
2010-Feb-26 Fri	###	###	###	###			77.4	77.4	0.0
2010-Feb-25 Thu	###	###	###	###	28,450	0	###	###	0.0
2010-Feb-24 Wed	2.58	###	2.58	###			###	###	0.0
2010-Feb-23 Tue	###	###	###	###	0				0.0
2010-Feb-22 Mon	2.57	###	2.57	###			###	###	0.0
2010-Feb-19 Fri	2.57	2.57	2.57	2.57	169,123	434,646	###	###	###
2010-Feb-18 Thu	2.55	2.55	2.55	2.55			###	###	0.2
2010-Feb-17 Wed	2.58	2.58	2.58	2.58	22,081	###	###	###	0.2
2010-Feb-16 Tue	2.58	2.58	2.58	2.58			###	###	0.2
2010-Feb-15 Mon	2.59	2.59	2.59	2.59	0				0.2
2010-Feb-12 Fri	2.58	2.59	2.58	2.59	264,179	###	###	###	0.2
2010-Feb-11 Thu	###	###	###	###			16.0	16.0	0.0
2010-Feb-10 Wed	###	###	###	###			38.6	38.6	0.0
2010-Feb-09 Tue	###	###	###	###	145,624	0	###	###	0.0
2010-Feb-08 Mon	###	###	###	###	8,674	0	71.1	71.1	0.0
2010-Feb-05 Fri	###	###	###	###	19,988	0	###	###	0.0
2010-Feb-04 Thu	###	2.7	###	###			81.3	81.3	0.0
2010-Feb-03 Wed	2.71	2.72	2.7	2.72	76,048	###	72.4	72.4	0.2
2010-Feb-02 Tue	###	2.75	###	2.75	38,840	###	###	###	###
2010-Feb-01 Mon	###	###	###	###	0				0.0
2010-Jan-29 Fri	###	2.7	###	###			81.4	81.4	0.0
2010-Jan-28 Thu	###	###	###	###	4,727	0	71.6	71.6	0.0
2010-Jan-27 Wed	###	###	###	###	101,950	0	###	###	0.0
2010-Jan-25 Mon	###	###	###	###			61.7	61.7	0.0
2010-Jan-22 Fri	###	###	###	###			###	###	0.0
2010-Jan-21 Thu	###	###	###	###	14,950	0	###	###	0.0
2010-Jan-20 Wed	###	###	###	###			###	###	0.0
2010-Jan-19 Tue	###	###	###	###	11,450	0	###	###	0.0
2010-Jan-18 Mon	###	###	###	###	550	0	67.2	67.2	0.0
2010-Jan-15 Fri	###	###	###	###	15,382	0	77.6	77.6	0.0
2010-Jan-14 Thu	2.7	2.7	###	###	31,686	42,776	18.4	18.4	0.0
2010-Jan-13 Wed	###	###	###	###	0				0.0
2010-Jan-12 Tue	###	###	###	###	2,320	0	###	###	0.0
2010-Jan-11 Mon	###	###	###	###			22.5	22.5	0.0
2010-Jan-08 Fri	2.7	2.7	###	2.7			###	###	0.2
2010-Jan-07 Thu	2.74	2.74	2.74	2.74	2,077	###	###	###	0.2
2010-Jan-06 Wed	2.74	2.74	2.74	2.74	4,746	###	65.6	65.6	0.2
2010-Jan-05 Tue	2.76	2.76	2.76	2.76	0				0.2
2010-Jan-04 Mon	2.76	2.76	2.76	2.76	0				0.2
2009-Dec-31 Thu	2.72	2.76	2.72	2.76	7,725	###	###	###	0.2
2009-Dec-30 Wed	###	2.76	###	2.76			###	###	0.2
2009-Dec-29 Tue	###	###	###	###			###	###	0.0
2009-Dec-24 Thu	###	###	###	###	0				0.0
2009-Dec-23 Wed	###	###	###	###			62.4	62.4	0.0
2009-Dec-22 Tue	###	###	###	###			73.9	73.9	0.0
2009-Dec-21 Mon	###	###	###	###			72.9	72.9	0.0
2009-Dec-18 Fri	###	###	###	###	0				0.0
2009-Dec-17 Thu	###	###	###	###			###	###	0.0
2009-Dec-16 Wed	###	###	###	###			84.3	84.3	0.0
2009-Dec-15 Tue	2.58	###	2.58	###			###	###	0.0
2009-Dec-14 Mon	###	###	###	###	0				0.0
2009-Dec-11 Fri	###	###	###	###			###	###	0.0
2009-Dec-10 Thu	###	###	###	###			80.1	80.1	0.0
2009-Dec-09 Wed	2.53	###	2.5	###			94.8	94.8	0.0
2009-Dec-08 Tue	###	###	###	###			76.9	76.9	0.0
2009-Dec-07 Mon	2.59	###	2.59	###			###	###	0.0
2009-Dec-04 Fri	2.55	2.55	2.52	2.53			32.8	32.8	###
2009-Dec-03 Thu	2.5	2.52	2.5	2.52	58,486	###	###	###	###
2009-Dec-02 Wed	2.54	2.56	2.54	2.54	8,926	###	69.2	69.2	###
2009-Dec-01 Tue	2.52	2.54	2.51	2.52			###	###	###
2009-Nov-30 Mon	2.55	2.55	2.5	2.52	35,476	89,576	21.5	21.5	###
2009-Nov-27 Fri	2.51	2.55	2.49	2.5	36,456	###	###	###	0.2
2009-Nov-26 Thu	2.49	2.53	2.48	2.51			78.7	78.7	###
2009-Nov-25 Wed	2.49	2.49	2.47	2.48			###	###	0.2
2009-Nov-24 Tue	2.52	2.52	2.52	2.52	0				###
2009-Nov-23 Mon	2.57	###	2.49	2.52	14,249	17,740	16.7	16.7	###
2009-Nov-20 Fri	2.54	2.54	2.53	2.53			###	###	###
2009-Nov-19 Thu	2.55	2.57	2.53	2.53	22,252	56,742	###	###	###
2009-Nov-18 Wed	2.43	2.44	2.43	2.43			###	###	###
2009-Nov-17 Tue	2.44	2.5	2.43	2.44			79.8	79.8	0.2
2009-Nov-16 Mon	2.42	2.48	2.42	2.47	48,825	119,621	82.4	82.4	###
2009-Nov-13 Fri	2.47	2.47	2.47	2.47	0				###
2009-Nov-12 Thu	2.53	2.53	2.47	2.47	113,340	283,350	###	###	###
2009-Nov-11 Wed	2.52	2.54	2.51	2.53	63,856	###	###	###	###
2009-Nov-10 Tue	2.53	2.54	2.51	2.52			###	###	###
2009-Nov-09 Mon	2.5	2.54	2.48	2.53			69.2	69.2	###
2009-Nov-06 Fri	2.54	2.54	2.47	2.47	110,143	###	###	###	###
2009-Nov-05 Thu	2.48	2.52	2.48	2.52	124,020	310,050	84.6	84.6	###
2009-Nov-04 Wed	2.47	2.48	2.47	2.48			###	###	0.2
2009-Nov-03 Tue	2.54	2.54	2.44	2.44			9.6	9.6	0.2
2009-Nov-02 Mon	2.47	2.47	2.47	2.47			###	###	###
2009-Oct-30 Fri	2.44	2.47	2.44	2.47			73.4	73.4	###
2009-Oct-29 Thu	2.45	2.53	2.44	2.47	29,354	72,944	###	###	###
2009-Oct-28 Wed	2.51	2.51	2.44	2.45	81,443	201,571	27.8	27.8	0.2
2009-Oct-27 Tue	2.47	2.47	2.47	2.47	167,485	413,687	81.6	81.6	###
2009-Oct-26 Mon	2.56	2.56	2.41	2.41			5.4	5.4	0.2
2009-Oct-23 Fri	###	2.43	###	2.42	451,370	###	78.9	78.9	0.2
2009-Oct-22 Thu	###	###	###	###	2,220	0	###	###	0.0
2009-Oct-21 Wed	2.41	2.41	2.41	2.41			67.4	67.4	0.2
2009-Oct-20 Tue	2.45	2.45	###	2.41	48,359	###	22.6	22.6	0.2
2009-Oct-19 Mon	2.46	2.5	2.44	2.46			72.5	72.5	0.2
2009-Oct-16 Fri	###	2.43	###	2.43			###	###	###
2009-Oct-15 Thu	2.45	2.47	###	2.41			###	###	0.2
2009-Oct-14 Wed	2.43	2.45	2.41	2.42			###	###	0.2
2009-Oct-13 Tue	2.42	2.46	2.4	2.41			###	###	0.2
2009-Oct-12 Mon	2.5	2.5	2.4	2.41	11,788	28,880	12.6	12.6	0.2
2009-Oct-09 Fri	2.51	2.51	2.47	2.47	107,253	267,059	25.5	25.5	###
2009-Oct-08 Thu	###	###	2.45	2.52	30,177	###	###	###	###
2009-Oct-07 Wed	###	###	###	###			64.1	64.1	0.0
2009-Oct-06 Tue	###	###	###	###	153,758	0	###	###	0.0
2009-Oct-05 Mon	###	###	###	###			72.9	72.9	0.0
2009-Oct-02 Fri	###	###	2.59	###			79.5	79.5	0.0
2009-Oct-01 Thu	###	###	###	###			70.3	70.3	0.0
2009-Sep-30 Wed	###	2.7	###	###			###	###	0.0
2009-Sep-29 Tue	###	###	###	###	269,947	0	29.7	29.7	0.0
2009-Sep-28 Mon	###	###	###	###			###	###	0.0
2009-Sep-25 Fri	###	###	###	###	480,871	0	71.8	71.8	0.0
2009-Sep-24 Thu	###	###	###	###	92,987	0	###	###	0.0
2009-Sep-23 Wed	###	###	###	###			###	###	0.0
2009-Sep-22 Tue	###	###	###	###	115,073	0	23.9	23.9	0.0
2009-Sep-21 Mon	###	###	###	###			###	###	0.0
2009-Sep-18 Fri	###	###	###	###			###	###	0.0
2009-Sep-17 Thu	2.7	2.7	2.7	2.7	220,945	596,551	###	###	0.2
2009-Sep-16 Wed	2.55	2.58	2.55	2.56	106,881	274,149	62.5	62.5	0.2
2009-Sep-15 Tue	2.58	###	2.55	2.59			71.5	71.5	0.2
2009-Sep-14 Mon	2.73	2.73	###	###			22.2	22.2	0.0
2009-Sep-11 Fri	2.74	2.74	###	2.72	33,884	46,421	###	###	0.2
2009-Sep-10 Thu	2.77	2.77	2.77	2.77	0				0.2
2009-Sep-09 Wed	2.75	2.79	2.71	2.77			###	###	0.2
2009-Sep-08 Tue	2.72	2.77	###	2.71	22,742	###	###	###	###
2009-Sep-07 Mon	2.8	2.8	2.7	2.8	2,474	###	###	###	0.2
2009-Sep-04 Fri	2.79	2.8	2.75	2.8			69.9	69.9	0.2
2009-Sep-03 Thu	2.76	2.82	2.74	2.8	380,024	###	71.8	71.8	0.2
2009-Sep-02 Wed	###	2.71	###	2.71			###	###	###
2009-Sep-01 Tue	###	###	###	###	142,385	0	###	###	0.0
2009-Aug-31 Mon	###	###	###	###			75.5	75.5	0.0
2009-Aug-28 Fri	###	###	###	###			###	###	0.0
2009-Aug-27 Thu	###	###	###	###	148,928	0	70.1	70.1	0.0
2009-Aug-26 Wed	###	2.72	###	###	98,259	###	20.8	20.8	0.0
2009-Aug-25 Tue	2.75	2.75	###	###			13.1	13.1	0.0
2009-Aug-24 Mon	###	2.71	###	2.71			80.0	80.0	###
2009-Aug-21 Fri	###	###	###	###			###	###	0.0
2009-Aug-20 Thu	2.7	2.7	###	###			15.1	15.1	0.0
2009-Aug-19 Wed	2.7	2.83	2.7	2.74			78.6	78.6	0.2
2009-Aug-18 Tue	2.7	2.7	###	###			24.0	24.0	0.0
2009-Aug-17 Mon	2.73	2.81	2.72	2.72	92,241	255,046	###	###	0.2
2009-Aug-14 Fri	2.72	2.72	2.72	2.72	49,547	###	###	###	0.2
2009-Aug-13 Thu	###	2.73	###	2.72			71.8	71.8	0.2
2009-Aug-12 Wed	###	###	###	###	273	0	67.4	67.4	0.0
2009-Aug-11 Tue	###	###	###	###	128,945	0	###	###	0.0
2009-Aug-10 Mon	###	###	###	###			79.4	79.4	0.0
2009-Aug-07 Fri	2.59	2.59	2.59	2.59			###	###	0.2
2009-Aug-06 Thu	2.55	2.59	2.54	2.55			###	###	0.2
2009-Aug-05 Wed	2.58	2.58	2.54	2.55	551,072	1,410,744	38.0	38.0	0.2
2009-Aug-04 Tue	###	###	2.58	###			37.5	37.5	0.0
2009-Aug-03 Mon	2.58	2.58	2.58	2.58	0				0.2
2009-Jul-31 Fri	###	2.75	2.57	2.58			###	###	0.2
2009-Jul-30 Thu	2.54	2.57	2.52	2.56			70.0	70.0	0.2
2009-Jul-29 Wed	2.48	2.52	2.48	2.52	4,587	###	77.2	77.2	###
2009-Jul-28 Tue	2.52	2.52	2.5	2.52	24,386	###	###	###	###
2009-Jul-27 Mon	2.5	2.54	2.5	2.54			###	###	###
2009-Jul-24 Fri	2.5	2.5	2.41	2.48	201,650	495,050	32.5	32.5	0.2
2009-Jul-23 Thu	2.52	2.52	2.47	2.52			###	###	###
2009-Jul-22 Wed	2.47	2.53	2.47	2.5			77.4	77.4	0.2
2009-Jul-21 Tue	2.4	2.49	###	2.44	68,451	85,221	###	###	0.2
2009-Jul-20 Mon	###	###	###	###	2,425	0	###	###	0.0
2009-Jul-17 Fri	###	2.45	###	###	211,225	258,750	32.8	32.8	0.0
2009-Jul-16 Thu	2.29	###	2.29	###			76.0	76.0	0.0
2009-Jul-15 Wed	2.29	###	2.27	2.27			###	###	0.2
2009-Jul-14 Tue	2.25	###	2.25	2.27	374,280	###	69.4	69.4	0.2
2009-Jul-13 Mon	2.25	###	2.25	2.25	925,041	1,040,671	81.4	81.4	###
2009-Jul-10 Fri	###	###	2.29	2.29	248,626	284,676	###	###	###
2009-Jul-09 Thu	###	###	###	###			66.8	66.8	0.0
2009-Jul-08 Wed	###	###	2.25	###			32.8	32.8	0.0
2009-Jul-07 Tue	###	###	###	###			77.9	77.9	0.0
2009-Jul-06 Mon	###	###	###	###			###	###	0.0
2009-Jul-03 Fri	2.28	2.41	2.28	2.28	1,085,982	2,546,627	66.4	66.4	0.2
2009-Jul-02 Thu	###	2.4	###	###			79.8	79.8	0.0
2009-Jul-01 Wed	###	###	###	###	480,478	0	71.7	71.7	0.0
2009-Jun-30 Tue	###	2.43	###	###	730,876	###	70.2	70.2	0.0
2009-Jun-29 Mon	###	###	###	###			41.1	41.1	0.0
2009-Jun-26 Fri	###	###	###	###	1,003,277	0	###	###	0.0
2009-Jun-25 Thu	###	###	###	###			###	###	0.0
2009-Jun-24 Wed	###	###	2.28	###			###	###	0.0
2009-Jun-23 Tue	2.26	2.26	2.26	2.26	0				###
2009-Jun-22 Mon	2.27	###	2.26	2.26			###	###	###
2009-Jun-19 Fri	2.26	2.28	2.2	2.2			###	###	0.2
2009-Jun-18 Thu	2.29	2.29	2.25	2.25			###	###	###
2009-Jun-17 Wed	2.29	###	2.29	###			83.7	83.7	0.0
2009-Jun-16 Tue	2.23	###	2.23	2.29	121,848	###	###	###	###
2009-Jun-15 Mon	###	###	2.2	2.26			###	###	###
2009-Jun-12 Fri	###	###	###	###			###	###	0.0
2009-Jun-11 Thu	###	###	###	###	311,649	0	###	###	0.0
2009-Jun-10 Wed	2.45	2.46	2.4	2.4			21.4	21.4	###
2009-Jun-09 Tue	2.45	2.46	2.42	2.46			###	###	0.2
2009-Jun-05 Fri	2.51	2.51	2.45	2.46	167,746	###	###	###	0.2
2009-Jun-04 Thu	###	2.53	###	2.41			###	###	0.2
2009-Jun-03 Wed	###	2.4	###	###			76.6	76.6	0.0
2009-Jun-02 Tue	###	###	2.28	###	23,986	27,344	25.9	25.9	0.0
2009-Jun-01 Mon	2.27	###	2.21	###			72.0	72.0	0.0
2009-May-29 Fri	2.2	2.24	2.2	2.24	175,770	###	74.6	74.6	###
2009-May-28 Thu	###	###	###	###	91,775	0	6.0	6.0	0.0
2009-May-27 Wed	###	###	2.25	2.29	438,247	493,027	###	###	###
2009-May-26 Tue	###	###	2.25	###	65,445	73,625	70.3	70.3	0.0
2009-May-25 Mon	2.5	2.5	2.5	2.5			73.7	73.7	0.2
2009-May-22 Fri	2.49	2.49	2.49	2.49	0				0.2
2009-May-21 Thu	2.45	2.49	2.45	2.49	589,645	1,456,423	78.4	78.4	0.2
2009-May-20 Wed	2.5	2.5	2.5	2.5	0				0.2
2009-May-19 Tue	2.5	2.5	2.5	2.5	0				0.2
2009-May-18 Mon	2.5	2.5	2.5	2.5	0				0.2
2009-May-15 Fri	2.5	2.5	2.5	2.5			70.1	70.1	0.2
2009-May-14 Thu	2.5	2.5	2.5	2.5	88,588	221,470	81.3	81.3	0.2
2009-May-13 Wed	2.5	2.5	2.5	2.5	0				0.2
2009-May-12 Tue	2.5	2.5	2.5	2.5	241,255	###	74.6	74.6	0.2
2009-May-11 Mon	2.55	2.55	2.55	2.55			###	###	0.2
2009-May-08 Fri	2.5	2.52	2.45	2.52			65.7	65.7	###
2009-May-07 Thu	2.41	2.43	2.41	2.41	294,873	###	###	###	0.2
2009-May-06 Wed	2.43	2.43	2.41	2.41	131,377	###	32.5	32.5	0.2
2009-May-05 Tue	###	2.43	###	2.43			78.9	78.9	###
2009-May-04 Mon	###	###	###	###	642,574	0	63.6	63.6	0.0
2009-May-01 Fri	###	###	###	###			###	###	0.0
2009-Apr-30 Thu	2.4	2.41	2.4	2.41	37,472	90,120	###	###	0.2
2009-Apr-29 Wed	###	###	###	###			64.1	64.1	0.0
2009-Apr-28 Tue	###	###	###	###	1,517,742	0	###	###	0.0
2009-Apr-27 Mon	###	###	###	###	0				0.0
2009-Apr-24 Fri	###	###	###	###	460,922	0	###	###	0.0
2009-Apr-23 Thu	###	###	###	###	152,927	0	###	###	0.0
2009-Apr-22 Wed	###	###	###	###	0				0.0
2009-Apr-21 Tue	###	###	###	###	0				0.0
2009-Apr-20 Mon	###	###	###	###			###	###	0.0
2009-Apr-17 Fri	###	###	###	###	0				0.0
2009-Apr-16 Thu	###	###	###	###			65.3	65.3	0.0
2009-Apr-15 Wed	###	###	###	###			25.0	25.0	0.0
2009-Apr-14 Tue	###	###	###	###			###	###	0.0
2009-Apr-09 Thu	2.42	2.42	2.42	2.42	0				0.2
2009-Apr-08 Wed	2.42	2.42	2.42	2.42			79.6	79.6	0.2
2009-Apr-07 Tue	2.4	2.41	###	###	165,248	199,123	26.2	26.2	0.0
2009-Apr-06 Mon	2.45	2.5	2.43	2.45	265,322	###	66.1	66.1	0.2
2009-Apr-03 Fri	2.56	2.56	2.56	2.56	169,327	433,477	67.3	67.3	0.2
2009-Apr-02 Thu	2.56	2.56	2.56	2.56	493,721	1,263,925	###	###	0.2
2009-Apr-01 Wed	2.55	2.55	2.54	2.54			31.6	31.6	###
2009-Mar-31 Tue	###	###	###	###			###	###	0.0
2009-Mar-30 Mon	2.58	###	2.58	###	9,347	12,057	###	###	0.0
2009-Mar-27 Fri	2.57	###	2.57	###	161,126	207,046	70.8	70.8	0.0
2009-Mar-26 Thu	2.55	2.55	2.53	2.53			###	###	###
2009-Mar-25 Wed	2.53	2.53	2.53	2.53	61,757	156,245	###	###	###
2009-Mar-24 Tue	2.52	###	2.52	2.52			72.3	72.3	###
2009-Mar-23 Mon	2.52	2.52	2.49	2.5			21.8	21.8	0.2
2009-Mar-20 Fri	2.52	2.52	2.52	2.52	70,950	###	###	###	###
2009-Mar-19 Thu	2.58	2.58	2.58	2.58	0				0.2
2009-Mar-18 Wed	2.57	2.58	2.57	2.58			73.3	73.3	0.2
2009-Mar-17 Tue	###	###	###	###			###	###	0.0
2009-Mar-16 Mon	###	###	###	###			###	###	0.0
2009-Mar-13 Fri	###	###	###	###			60.1	60.1	0.0
2009-Mar-12 Thu	###	###	###	###			29.0	29.0	0.0
2009-Mar-11 Wed	2.71	2.74	2.71	2.71	84,327	###	###	###	###
2009-Mar-10 Tue	###	###	###	###			72.9	72.9	0.0
2009-Mar-09 Mon	###	###	###	###	1,384	0	76.2	76.2	0.0
2009-Mar-06 Fri	2.55	###	2.55	###	55,572	70,854	###	###	0.0
2009-Mar-05 Thu	###	###	###	###			73.5	73.5	0.0
2009-Mar-04 Wed	2.57	2.57	2.57	2.57			###	###	###
2009-Mar-03 Tue	2.57	2.57	2.57	2.57	224,543	577,075	74.5	74.5	###
2009-Mar-02 Mon	###	###	2.58	2.59	180,687	233,086	###	###	0.2
2009-Feb-27 Fri	2.59	###	2.58	###			83.3	83.3	0.0
2009-Feb-26 Thu	2.56	2.57	2.54	2.57			###	###	###
2009-Feb-25 Wed	2.55	2.55	2.5	2.53			35.1	35.1	###
2009-Feb-24 Tue	###	###	###	###	0				0.0
2009-Feb-23 Mon	###	###	###	###	952	0	###	###	0.0
2009-Feb-20 Fri	###	###	###	###			32.4	32.4	0.0
2009-Feb-19 Thu	###	###	###	###	35,356	0	23.9	23.9	0.0
2009-Feb-18 Wed	###	###	###	###			77.4	77.4	0.0
2009-Feb-17 Tue	###	###	###	###			79.0	79.0	0.0
2009-Feb-16 Mon	2.7	2.75	###	###	89,942	123,670	33.2	33.2	0.0
2009-Feb-13 Fri	2.75	2.75	2.75	2.75			63.1	63.1	###
2009-Feb-12 Thu	2.75	2.75	2.73	2.74			###	###	0.2
2009-Feb-11 Wed	###	2.72	###	2.72			74.6	74.6	0.2
2009-Feb-10 Tue	###	2.7	###	###	17,487	###	75.8	75.8	0.0
2009-Feb-09 Mon	###	2.72	###	###			73.8	73.8	0.0
2009-Feb-06 Fri	###	###	###	###	1,027	0	###	###	0.0
2009-Feb-05 Thu	###	###	###	###			###	###	0.0
2009-Feb-04 Wed	###	###	###	###			###	###	0.0
2009-Feb-03 Tue	2.75	2.75	2.75	2.75			###	###	###
2009-Feb-02 Mon	###	2.75	###	2.75	81,540	###	###	###	###
2009-Jan-30 Fri	###	###	###	###			81.6	81.6	0.0
2009-Jan-29 Thu	###	###	###	###	159,881	0	###	###	0.0
2009-Jan-28 Wed	2.58	###	2.58	###	141,842	182,976	###	###	0.0
2009-Jan-27 Tue	2.55	2.59	2.55	2.57			77.7	77.7	###
2009-Jan-23 Fri	2.52	2.52	2.52	2.52	99,283	###	###	###	###
2009-Jan-22 Thu	2.5	2.52	2.5	2.52	7,079	###	###	###	###
2009-Jan-21 Wed	2.59	2.59	2.53	2.53			###	###	###
2009-Jan-20 Tue	2.58	###	2.56	2.56	55,047	###	42.2	42.2	0.2
2009-Jan-19 Mon	###	###	2.57	2.57			20.4	20.4	###
2009-Jan-16 Fri	###	###	###	###			72.2	72.2	0.0
2009-Jan-15 Thu	###	###	###	###			83.8	83.8	0.0
2009-Jan-14 Wed	###	###	###	###			67.8	67.8	0.0
2009-Jan-13 Tue	###	###	###	###			###	###	0.0
2009-Jan-12 Mon	###	###	###	###			###	###	0.0
2009-Jan-09 Fri	###	###	2.57	2.57	40,726	###	25.3	25.3	###
2009-Jan-08 Thu	2.56	2.58	2.41	2.56			###	###	0.2
2009-Jan-07 Wed	2.55	2.55	2.55	2.55			64.8	64.8	0.2
2009-Jan-06 Tue	###	###	2.55	2.55			###	###	0.2
2009-Jan-05 Mon	###	2.75	###	###			###	###	0.0
2009-Jan-02 Fri	2.72	2.72	2.72	2.72	0				0.2
2008-Dec-31 Wed	2.72	2.72	2.72	2.72	0				0.2
2008-Dec-30 Tue	2.7	2.72	###	2.72	12,872	###	63.5	63.5	0.2
2008-Dec-29 Mon	2.59	###	2.59	###			82.5	82.5	0.0
2008-Dec-24 Wed	2.55	2.55	2.55	2.55	0				0.2
2008-Dec-23 Tue	2.5	2.55	2.5	2.55	1,626	###	81.3	81.3	0.2
2008-Dec-22 Mon	2.52	2.53	2.52	2.53			78.4	78.4	###
2008-Dec-19 Fri	2.44	2.52	2.44	2.51	178,183	###	81.8	81.8	###
2008-Dec-18 Thu	2.47	2.5	2.47	2.49	73,448	###	###	###	0.2
2008-Dec-17 Wed	2.46	2.46	2.46	2.46			###	###	0.2
2008-Dec-16 Tue	2.49	2.49	2.47	2.48	30,988	76,850	35.1	35.1	0.2
2008-Dec-15 Mon	2.46	2.46	2.45	2.45	792,056	###	28.1	28.1	0.2
2008-Dec-12 Fri	2.49	2.5	2.46	2.5			75.6	75.6	0.2
2008-Dec-11 Thu	2.55	2.56	2.53	2.54			39.1	39.1	###
2008-Dec-10 Wed	2.54	###	2.51	2.54	714,678	896,920	66.9	66.9	###
2008-Dec-09 Tue	2.49	2.53	2.49	2.53	2,132,983	5,353,787	81.8	81.8	###
2008-Dec-08 Mon	2.5	2.53	2.48	2.48			30.4	30.4	0.2
2008-Dec-05 Fri	2.49	2.53	2.49	2.5			76.7	76.7	0.2
2008-Dec-04 Thu	2.5	2.5	2.5	2.5			###	###	0.2
2008-Dec-03 Wed	2.54	2.54	2.5	2.53	1,380	3,477	###	###	###
2008-Dec-02 Tue	2.52	2.55	2.42	2.54	105,976	263,350	###	###	###
2008-Dec-01 Mon	2.59	2.59	2.59	2.59			74.1	74.1	0.2
2008-Nov-28 Fri	2.59	2.59	2.59	2.59	307,682	###	66.2	66.2	0.2
2008-Nov-27 Thu	2.58	2.59	2.53	2.59			###	###	0.2
2008-Nov-26 Wed	2.58	###	2.51	2.59	27,549	34,573	###	###	0.2
2008-Nov-25 Tue	2.53	###	2.52	2.59	921,759	###	###	###	0.2
2008-Nov-24 Mon	###	###	###	###			###	###	0.0
2008-Nov-21 Fri	###	###	2.55	###	1,513,346	###	###	###	0.0
2008-Nov-20 Thu	###	###	###	###			###	###	0.0
2008-Nov-19 Wed	###	###	###	###			48.3	48.3	0.0
2008-Nov-18 Tue	2.7	2.7	###	###			###	###	0.0
2008-Nov-17 Mon	2.73	2.73	2.73	2.73	4,676	###	82.1	82.1	###
2008-Nov-14 Fri	2.8	2.8	2.77	2.77	116,382	324,123	###	###	0.2
2008-Nov-13 Thu	2.77	2.81	2.77	2.77			###	###	0.2
2008-Nov-12 Wed	2.77	2.77	2.77	2.77	1,837,957	5,091,140	74.7	74.7	0.2
2008-Nov-11 Tue	2.77	2.77	2.76	2.76	86,626	239,520	45.6	45.6	0.2
2008-Nov-10 Mon	###	###	###	###			###	###	0.0
2008-Nov-07 Fri	###	###	###	###	579,628	0	33.0	33.0	0.0
2008-Nov-06 Thu	###	###	###	###	60,924	0	###	###	0.0
2008-Nov-05 Wed	2.72	2.75	2.7	2.71	147,723	402,545	31.4	31.4	###
2008-Nov-04 Tue	###	###	###	###			67.2	67.2	0.0
2008-Nov-03 Mon	###	###	###	###	4,849	0	###	###	0.0
2008-Oct-31 Fri	2.56	###	2.52	2.52	1,570,978	###	24.1	24.1	###
2008-Oct-30 Thu	2.55	2.58	2.54	2.56			63.1	63.1	0.2
2008-Oct-29 Wed	2.8	2.8	###	2.7			30.7	30.7	0.2
2008-Oct-28 Tue	2.82	2.82	###	###	454,178	###	13.9	13.9	0.0
2008-Oct-27 Mon	###	###	###	2.84			95.7	95.7	0.2
2008-Oct-24 Fri	2.75	2.83	2.52	2.7	121,074	323,872	###	###	0.2
2008-Oct-23 Thu	2.75	2.77	2.75	2.77			81.7	81.7	0.2
2008-Oct-22 Wed	2.89	2.89	2.84	2.84			###	###	0.2
2008-Oct-21 Tue	2.85	###	2.85	###			###	###	0.0
2008-Oct-20 Mon	2.7	2.8	2.7	2.79	227,773	626,375	###	###	###
2008-Oct-17 Fri	###	2.73	###	2.73	3,132,040	###	92.3	92.3	###
2008-Oct-16 Thu	###	###	2.52	###	1,895,028	###	82.6	82.6	0.0
2008-Oct-15 Wed	2.71	2.71	###	###	119,887	162,446	###	###	0.0
2008-Oct-14 Tue	###	###	###	###			###	###	0.0
2008-Oct-13 Mon	###	###	###	###			###	###	0.0
2008-Oct-10 Fri	###	###	2.56	###			###	###	0.0
2008-Oct-09 Thu	2.7	2.73	###	###			39.2	39.2	0.0
2008-Oct-08 Wed	###	###	###	###			###	###	0.0
2008-Oct-07 Tue	2.56	###	2.56	###	101,474	129,886	###	###	0.0
2008-Oct-06 Mon	2.55	2.58	2.55	2.55			88.9	88.9	0.2
2008-Oct-03 Fri	2.55	###	2.55	2.56	18,829	###	72.1	72.1	0.2
2008-Oct-02 Thu	2.56	###	2.56	2.59			###	###	0.2
2008-Oct-01 Wed	2.55	###	2.53	2.54			###	###	###
2008-Sep-30 Tue	2.4	2.46	2.4	2.43	453,822	1,102,787	###	###	###
2008-Sep-29 Mon	2.41	2.48	2.41	2.41			83.0	83.0	0.2
2008-Sep-26 Fri	2.42	2.5	2.41	2.41			###	###	0.2
2008-Sep-25 Thu	2.44	2.5	2.42	2.42			###	###	0.2
2008-Sep-24 Wed	2.5	2.51	2.44	2.44			17.5	17.5	0.2
2008-Sep-23 Tue	2.52	2.52	2.49	2.49			31.3	31.3	0.2
2008-Sep-22 Mon	###	###	###	###			80.6	80.6	0.0
2008-Sep-19 Fri	###	###	###	###			###	###	0.0
2008-Sep-18 Thu	2.58	2.59	###	2.52			31.3	31.3	###
2008-Sep-17 Wed	###	###	###	###			83.1	83.1	0.0
2008-Sep-16 Tue	2.48	2.48	2.48	2.48			69.5	69.5	0.2
2008-Sep-15 Mon	2.55	2.59	2.55	2.56	30,820	###	82.8	82.8	0.2
2008-Sep-12 Fri	###	###	###	###			###	###	0.0
2008-Sep-11 Thu	###	###	###	###	3,888	0	80.7	80.7	0.0
2008-Sep-10 Wed	2.75	2.75	###	###	32,348	44,478	8.6	8.6	0.0
2008-Sep-09 Tue	###	2.75	###	2.75	87,271	###	94.6	94.6	###
2008-Sep-08 Mon	###	###	###	###			###	###	0.0
2008-Sep-05 Fri	###	2.78	2.59	2.75	155,742	###	###	###	###
2008-Sep-04 Thu	###	###	###	###			82.4	82.4	0.0
2008-Sep-03 Wed	2.7	2.72	###	2.72	43,170	###	78.3	78.3	0.2
2008-Sep-02 Tue	2.56	2.56	2.56	2.56			###	###	0.2
2008-Sep-01 Mon	2.56	2.56	2.56	2.56			67.5	67.5	0.2
2008-Aug-29 Fri	2.53	###	2.53	2.59	76,856	97,222	78.3	78.3	0.2
2008-Aug-28 Thu	2.49	2.49	2.49	2.49	0				0.2
2008-Aug-27 Wed	2.48	2.5	2.48	2.49	5,587	###	###	###	0.2
2008-Aug-26 Tue	2.45	2.45	###	###	114,258	###	###	###	0.0
2008-Aug-25 Mon	2.5	2.5	2.45	2.45			17.6	17.6	0.2
2008-Aug-22 Fri	###	###	###	###			###	###	0.0
2008-Aug-21 Thu	2.41	2.43	###	2.41	35,944	43,671	76.0	76.0	0.2
2008-Aug-20 Wed	2.4	2.47	2.4	2.44			###	###	0.2
2008-Aug-19 Tue	###	2.48	###	2.4			87.7	87.7	###
2008-Aug-18 Mon	###	###	###	###	4,174	0	70.5	70.5	0.0
2008-Aug-15 Fri	###	2.42	###	2.42			85.7	85.7	0.2
2008-Aug-14 Thu	###	###	###	###	0				0.0
2008-Aug-13 Wed	###	###	###	###			###	###	0.0
2008-Aug-12 Tue	###	###	2.24	###			33.2	33.2	0.0
2008-Aug-11 Mon	###	###	###	###	14,384	0	###	###	0.0
2008-Aug-08 Fri	###	###	###	###	135,947	0	###	###	0.0
2008-Aug-07 Thu	2.2	2.21	###	###			31.8	31.8	0.0
2008-Aug-06 Wed	2.28	2.28	###	###			12.8	12.8	0.0
2008-Aug-05 Tue	###	2.24	###	2.24			###	###	###
2008-Aug-04 Mon	2.25	2.26	###	###			###	###	0.0
2008-Aug-01 Fri	###	###	###	###	16,726	0	81.3	81.3	0.0
2008-Jul-31 Thu	###	###	###	###	11,585	0	###	###	0.0
2008-Jul-30 Wed	###	###	###	###	37,185	0	###	###	0.0
2008-Jul-29 Tue	###	###	###	###	62,850	0	85.9	85.9	0.0
2008-Jul-28 Mon	2	###	###	###			23.5	23.5	0.0
2008-Jul-25 Fri	###	###	###	###			76.0	76.0	0.0
2008-Jul-24 Thu	###	###	2	###	245,523	245,523	###	###	0.0
2008-Jul-23 Wed	1.89	###	1.88	###			65.0	65.0	0.0
2008-Jul-22 Tue	1.82	1.82	1.82	1.82			###	###	###
2008-Jul-21 Mon	1.785	1.785	1.78	1.78	7,775	13,858	27.2	27.2	0.1
2008-Jul-18 Fri	1.8	1.8	1.77	1.77			###	###	###
2008-Jul-17 Thu	1.77	1.78	1.76	1.76			33.7	33.7	0.1
2008-Jul-16 Wed	1.75	1.775	1.74	1.775			###	###	###
2008-Jul-15 Tue	1.79	###	1.71	1.77	237,121	###	41.8	41.8	###
2008-Jul-14 Mon	1.79	1.79	1.79	1.79			78.0	78.0	0.1
2008-Jul-11 Fri	1.85	1.85	1.8	###	213,150	###	###	###	0.0
2008-Jul-10 Thu	1.87	1.87	1.8	1.86	556,621	###	###	###	0.1
2008-Jul-09 Wed	1.87	###	1.87	###	2,519,456	###	83.3	83.3	0.0
2008-Jul-08 Tue	1.8	1.84	1.77	1.785			###	###	0.1
2008-Jul-07 Mon	1.82	1.82	1.8	1.82			75.4	75.4	###
2008-Jul-04 Fri	1.84	1.855	1.8	1.8	86,026	###	###	###	0.1
2008-Jul-03 Thu	0	0	0	0	0				0.0
2008-Jul-02 Wed	1.8	1.84	1.8	1.84	41,823	###	###	###	###
2008-Jul-01 Tue	###	###	1.83	1.87	253,758	232,188	###	###	###
2008-Jun-30 Mon	1.82	###	1.8	###	31,443	###	###	###	0.0
2008-Jun-27 Fri	###	1.84	###	1.84			###	###	###
2008-Jun-26 Thu	###	###	1.8	###	5,480	###	23.7	23.7	0.0
2008-Jun-25 Wed	###	###	###	###			###	###	0.0
2008-Jun-24 Tue	1.88	1.89	1.83	1.83			###	###	###
2008-Jun-23 Mon	1.71	1.85	1.71	1.79	315,589	561,748	91.6	91.6	0.1
2008-Jun-20 Fri	1.72	1.775	1.71	1.71	61,159	###	###	###	0.1
2008-Jun-19 Thu	1.76	1.82	1.74	1.8	335,351	596,924	83.4	83.4	0.1
2008-Jun-18 Wed	1.775	1.79	1.775	1.79	526,880	###	###	###	0.1
2008-Jun-17 Tue	1.81	1.83	1.73	1.775	1,021,774	1,818,757	23.1	23.1	###
2008-Jun-16 Mon	1.845	1.845	1.8	###	72,175	###	###	###	0.0
2008-Jun-13 Fri	###	###	1.82	1.82	42,987	###	###	###	###
2008-Jun-12 Thu	###	###	1.83	1.83	58,558	53,580	###	###	###
2008-Jun-11 Wed	###	1.945	###	###	84,753	82,422	###	###	0.0
2008-Jun-10 Tue	###	###	###	###	15,779	0	###	###	0.0
2008-Jun-06 Fri	2	2	###	###			10.5	10.5	0.0
2008-Jun-05 Thu	###	###	###	###	29,157	0	###	###	0.0
2008-Jun-04 Wed	###	###	###	###	77,743	0	###	###	0.0
2008-Jun-03 Tue	###	###	###	###			###	###	0.0
2008-Jun-02 Mon	###	###	###	###	3,650	0	75.1	75.1	0.0
2008-May-30 Fri	###	###	1.925	###			17.7	17.7	0.0
2008-May-29 Thu	###	###	###	2			32.0	32.0	0.1
2008-May-28 Wed	2	2	2	2	150	###	75.8	75.8	0.1
2008-May-27 Tue	###	###	###	###			###	###	0.0
2008-May-26 Mon	###	###	###	###	16,620	0	###	###	0.0
2008-May-23 Fri	2.21	2.21	###	###	410,559	###	###	###	0.0
2008-May-22 Thu	2.24	2.24	2.22	2.24	57,141	127,424	65.3	65.3	###
2008-May-21 Wed	2.23	2.23	2.23	2.23			67.7	67.7	###
2008-May-20 Tue	2.23	2.23	2.23	2.23			###	###	###
2008-May-19 Mon	2.22	2.25	2.2	2.23	237,283	527,954	###	###	###
2008-May-16 Fri	2.21	2.22	2.2	2.21			65.2	65.2	0.2
2008-May-15 Thu	###	###	###	###			65.0	65.0	0.0
2008-May-14 Wed	###	###	###	###			33.0	33.0	0.0
2008-May-13 Tue	###	###	###	###	72,284	0	###	###	0.0
2008-May-12 Mon	###	###	###	###	25,681	0	74.8	74.8	0.0
2008-May-09 Fri	###	###	###	###			###	###	0.0
2008-May-08 Thu	###	###	###	###			64.3	64.3	0.0
2008-May-07 Wed	2.2	2.2	2.2	2.2			###	###	0.2
2008-May-06 Tue	2.24	2.25	2.23	2.24			###	###	###
2008-May-05 Mon	2.27	2.27	2.24	2.24			23.9	23.9	###
2008-May-02 Fri	2.21	2.25	2.21	2.22			###	###	0.2
2008-May-01 Thu	2.23	2.24	2.2	2.22	22,848	50,722	###	###	0.2
2008-Apr-30 Wed	2.22	###	2.22	2.23	513,273	###	66.4	66.4	###
2008-Apr-29 Tue	2.26	2.26	2.21	2.21			20.3	20.3	0.2
2008-Apr-28 Mon	###	###	###	###	5,953	0	###	###	0.0
2008-Apr-24 Thu	2.28	2.28	2.28	2.28			###	###	0.2
2008-Apr-23 Wed	2.24	###	2.23	###	249,228	277,889	###	###	0.0
2008-Apr-22 Tue	2.28	###	2.27	2.27			###	###	0.2
2008-Apr-21 Mon	2.29	###	2.27	2.28			31.4	31.4	0.2
2008-Apr-18 Fri	###	###	2.27	###			19.4	19.4	0.0
2008-Apr-17 Thu	###	###	###	###			###	###	0.0
2008-Apr-16 Wed	###	2.48	###	###	4,826,884	###	###	###	0.0
2008-Apr-15 Tue	###	###	###	###			###	###	0.0
2008-Apr-14 Mon	2.42	2.42	2.4	2.4			33.8	33.8	###
2008-Apr-11 Fri	2.47	2.48	2.4	2.44	148,579	###	###	###	0.2
2008-Apr-10 Thu	2.57	2.57	2.41	2.53			30.6	30.6	###
2008-Apr-09 Wed	2.53	2.53	2.5	2.52	1,293,554	3,253,288	39.5	39.5	###
2008-Apr-08 Tue	###	###	###	###	0				0.0
2008-Apr-07 Mon	###	###	###	###			66.7	66.7	0.0
2008-Apr-04 Fri	2.59	2.7	2.59	###	71,742	189,757	80.0	80.0	0.0
2008-Apr-03 Thu	2.59	2.59	2.58	2.58	24,551	###	###	###	0.2
2008-Apr-02 Wed	###	###	2.59	###			76.5	76.5	0.0
2008-Apr-01 Tue	2.55	2.55	2.54	2.54			###	###	###
2008-Mar-31 Mon	2.47	2.54	2.47	2.54	81,640	###	84.0	84.0	###
2008-Mar-28 Fri	2.49	2.49	2.49	2.49	0				0.2
2008-Mar-27 Thu	2.47	2.54	2.47	2.49	436,354	###	###	###	0.2
2008-Mar-26 Wed	2.47	2.48	2.47	2.47	724,079	###	61.5	61.5	###
2008-Mar-25 Tue	2.5	2.5	2.44	2.49	1,349,784	###	###	###	0.2
2008-Mar-20 Thu	2.5	2.5	2.46	2.5			73.5	73.5	0.2
2008-Mar-19 Wed	2.52	2.53	2.45	2.5	96,585	###	###	###	0.2
2008-Mar-18 Tue	###	2.42	###	2.42			84.3	84.3	0.2
2008-Mar-17 Mon	2.4	2.42	###	2.42	172,973	###	###	###	0.2
2008-Mar-14 Fri	2.53	2.53	2.53	2.53	6,946	17,573	###	###	###
2008-Mar-13 Thu	###	###	2.55	2.55	202,054	###	###	###	0.2
2008-Mar-12 Wed	###	###	2.58	###			###	###	0.0
2008-Mar-11 Tue	2.5	2.56	2.5	2.55	179,221	453,429	###	###	0.2
2008-Mar-10 Mon	2.45	2.5	2.45	2.5			86.8	86.8	0.2
2008-Mar-07 Fri	2.5	2.52	2.5	2.52	448,986	1,126,954	79.4	79.4	###
2008-Mar-06 Thu	2.43	2.55	2.41	2.55			###	###	0.2
2008-Mar-05 Wed	2.42	2.58	2.42	2.58			###	###	0.2
2008-Mar-04 Tue	###	2.4	###	2.4	268,484	322,180	###	###	###
2008-Mar-03 Mon	2.29	###	2.25	2.26	23,575	26,521	37.8	37.8	###
2008-Feb-29 Fri	2.22	2.29	2.22	2.29	15,152	###	###	###	###
2008-Feb-28 Thu	2.27	2.27	2.24	2.24	37,081	###	###	###	###
2008-Feb-27 Wed	2.2	2.25	2.2	2.25			80.2	80.2	###
2008-Feb-26 Tue	2.25	2.25	2.2	2.2			###	###	0.2
2008-Feb-25 Mon	###	###	###	###			###	###	0.0
2008-Feb-22 Fri	###	###	###	###			###	###	0.0
2008-Feb-21 Thu	2.5	2.5	2.5	2.5	0				0.2
2008-Feb-20 Wed	2.5	2.5	2.5	2.5	0				0.2
2008-Feb-19 Tue	2.47	2.5	2.45	2.5	29,075	###	76.9	76.9	0.2
2008-Feb-18 Mon	2.47	2.53	2.47	2.5			81.3	81.3	0.2
2008-Feb-15 Fri	2.42	2.44	2.41	2.44	89,280	###	74.7	74.7	0.2
2008-Feb-14 Thu	2.42	2.42	2.42	2.42	152,570	###	###	###	0.2
2008-Feb-13 Wed	2.47	2.47	2.47	2.47	26,985	66,652	74.0	74.0	###
2008-Feb-12 Tue	0	0	0	0	0				0.0
2008-Feb-11 Mon	###	2.45	###	2.45			###	###	0.2
2008-Feb-08 Fri	2.52	2.54	2.45	2.48	87,671	###	###	###	0.2
2008-Feb-07 Thu	0	0	0	0	0				0.0
2008-Feb-06 Wed	###	###	###	###			83.7	83.7	0.0
2008-Feb-05 Tue	###	###	###	###			###	###	0.0
2008-Feb-04 Mon	###	###	###	###	274,946	0	70.4	70.4	0.0
2008-Feb-01 Fri	###	###	###	###	78,680	0	###	###	0.0
2008-Jan-31 Thu	###	###	###	###			67.6	67.6	0.0
2008-Jan-30 Wed	2.75	2.75	2.7	2.75	603,755	###	###	###	###
2008-Jan-29 Tue	2.75	2.75	###	###	108,679	###	21.6	21.6	0.0
2008-Jan-25 Fri	2.8	2.82	###	2.78	226,988	320,053	16.7	16.7	0.2
2008-Jan-24 Thu	2.8	2.8	2.71	2.72	84,127	###	20.6	20.6	0.2
2008-Jan-23 Wed	2.75	2.78	2.72	2.75	135,053	###	58.3	58.3	###
2008-Jan-22 Tue	###	2.8	###	###			93.2	93.2	0.0
2008-Jan-21 Mon	2.7	2.75	2.7	2.75	23,050	###	89.7	89.7	###
2008-Jan-18 Fri	2.73	2.73	2.73	2.73			###	###	###
2008-Jan-17 Thu	2.83	###	2.8	###			###	###	0.0
2008-Jan-16 Wed	###	###	2.77	###	42,324	###	###	###	0.0
2008-Jan-15 Tue	0	0	0	0	0				0.0
2008-Jan-14 Mon	###	3	###	###			###	###	0.0
2008-Jan-11 Fri	###	###	###	###	91,847	0	50.5	50.5	0.0
2008-Jan-10 Thu	###	###	###	###	150,182	0	###	###	0.0
2008-Jan-09 Wed	###	###	###	###			###	###	0.0
2008-Jan-08 Tue	###	###	###	3			###	###	0.2
2008-Jan-07 Mon	###	###	###	###	11,043	0	77.1	77.1	0.0
2008-Jan-04 Fri	###	###	###	###			###	###	0.0
2008-Jan-03 Thu	3	###	3	###	21,450	32,175	###	###	0.0
2008-Jan-02 Wed	###	###	2.77	2.77			0.8	0.8	0.2
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	###	###	###	###	3,723	0	###	###	0.0
2007-Dec-27 Thu	###	###	3	###			66.2	66.2	0.0
2007-Dec-24 Mon	3	###	3	###	145,743	###	###	###	0.0
2007-Dec-21 Fri	###	###	###	###	110,258	0	###	###	0.0
2007-Dec-20 Thu	2.89	###	2.89	###	109,585	158,350	75.9	75.9	0.0
2007-Dec-19 Wed	2.89	###	2.89	2.89	84,148	###	###	###	###
2007-Dec-18 Tue	###	###	2.82	2.85			###	###	###
2007-Dec-17 Mon	###	###	###	###			90.1	90.1	0.0
2007-Dec-14 Fri	###	###	###	###	219,948	0	49.5	49.5	0.0
2007-Dec-13 Thu	###	###	2.87	2.87	62,575	###	###	###	###
2007-Dec-12 Wed	2.87	3	2.87	3	12,180	35,748	###	###	0.2
2007-Dec-11 Tue	###	###	###	###	57,674	0	###	###	0.0
2007-Dec-10 Mon	###	###	###	###	721,357	0	84.2	84.2	0.0
2007-Dec-07 Fri	2.85	###	2.85	###	646,584	921,382	86.8	86.8	0.0
2007-Dec-06 Thu	2.8	2.8	2.79	2.8			###	###	0.2
2007-Dec-05 Wed	2.71	2.71	2.7	2.7			###	###	0.2
2007-Dec-04 Tue	2.7	2.79	2.7	2.75	1,926,628	###	82.9	82.9	###
2007-Dec-03 Mon	2.7	2.73	2.7	2.72			76.4	76.4	0.2
2007-Nov-30 Fri	###	2.73	###	###	5,841,322	###	###	###	0.0
2007-Nov-29 Thu	###	###	2.55	2.57	1,482,973	###	###	###	###
2007-Nov-28 Wed	0	0	0	0	0				0.0
2007-Nov-27 Tue	###	###	2.58	###			67.8	67.8	0.0
2007-Nov-26 Mon	2.7	2.7	###	###			###	###	0.0
2007-Nov-23 Fri	###	2.74	###	2.74			###	###	0.2
2007-Nov-22 Thu	2.71	2.74	2.71	2.74			###	###	0.2
2007-Nov-21 Wed	2.74	2.74	2.74	2.74			74.1	74.1	0.2
2007-Nov-20 Tue	2.73	2.74	2.73	2.74			###	###	0.2
2007-Nov-19 Mon	0	0	0	0	0				0.0
2007-Nov-16 Fri	2.75	2.81	2.75	2.81			###	###	###
2007-Nov-15 Thu	2.79	2.79	2.75	2.75	10,028	27,777	25.1	25.1	###
2007-Nov-14 Wed	2.79	2.8	2.79	2.79			###	###	###
2007-Nov-13 Tue	2.75	2.75	2.74	2.75	25,422	69,783	67.6	67.6	###
2007-Nov-12 Mon	###	###	###	###	12,487	0	79.6	79.6	0.0
2007-Nov-09 Fri	2.7	2.73	###	###			###	###	0.0
2007-Nov-08 Thu	2.7	2.74	###	###	144,845	###	###	###	0.0
2007-Nov-07 Wed	2.71	2.74	2.7	2.7	160,680	437,049	33.5	33.5	0.2
2007-Nov-06 Tue	###	2.71	2.52	###			67.9	67.9	0.0
2007-Nov-05 Mon	###	###	2.58	2.58			20.2	20.2	0.2
2007-Nov-02 Fri	###	###	2.58	2.58			###	###	0.2
2007-Nov-01 Thu	2.71	2.71	###	###			###	###	0.0
2007-Oct-31 Wed	2.72	2.73	2.7	2.73	328,849	892,825	61.3	61.3	###
2007-Oct-30 Tue	2.73	2.75	2.72	2.72			36.2	36.2	0.2
2007-Oct-29 Mon	2.75	2.75	2.72	2.73			###	###	###
2007-Oct-26 Fri	2.75	2.76	2.75	2.75	34,525	###	###	###	###
2007-Oct-25 Thu	2.77	2.78	2.73	2.75			###	###	###
2007-Oct-24 Wed	2.81	2.81	2.78	2.78			###	###	0.2
2007-Oct-23 Tue	2.82	2.83	2.81	2.83	44,187	###	62.7	62.7	0.2
2007-Oct-22 Mon	2.8	2.8	2.77	2.77			30.9	30.9	0.2
2007-Oct-19 Fri	2.84	2.89	2.83	2.83			###	###	0.2
2007-Oct-18 Thu	2.84	2.84	2.83	2.83	13,250	###	###	###	0.2
2007-Oct-17 Wed	2.83	2.85	2.8	2.81			###	###	###
2007-Oct-16 Tue	2.83	2.83	2.8	2.81			30.1	30.1	###
2007-Oct-15 Mon	2.82	2.87	2.82	2.87			84.2	84.2	###
2007-Oct-12 Fri	2.83	2.85	2.82	2.85			###	###	###
2007-Oct-11 Thu	2.78	2.8	2.77	2.78			61.1	61.1	0.2
2007-Oct-10 Wed	2.82	2.82	2.78	2.79			25.3	25.3	###
2007-Oct-09 Tue	2.8	2.8	2.8	2.8			###	###	0.2
2007-Oct-08 Mon	2.81	2.81	2.8	2.8			###	###	0.2
2007-Oct-05 Fri	2.79	2.83	2.79	2.8			65.4	65.4	0.2
2007-Oct-04 Thu	2.82	2.82	2.79	2.79	37,079	###	31.4	31.4	###
2007-Oct-03 Wed	2.82	2.84	2.81	2.81	41,855	118,240	38.2	38.2	###
2007-Oct-02 Tue	2.81	2.81	2.8	2.8	246,777	###	39.4	39.4	0.2
2007-Oct-01 Mon	2.82	2.82	2.79	2.81	17,186	###	###	###	###
2007-Sep-28 Fri	2.87	2.87	2.82	2.82	307,756	###	###	###	###
2007-Sep-27 Thu	2.87	2.89	2.83	2.87	25,029	71,582	61.8	61.8	###
2007-Sep-26 Wed	2.87	###	2.87	###	4,474	6,420	70.2	70.2	0.0
2007-Sep-25 Tue	###	###	2.86	2.86	58,678	###	###	###	0.2
2007-Sep-24 Mon	0	0	0	0	0				0.0
2007-Sep-21 Fri	###	###	###	###			21.8	21.8	0.0
2007-Sep-20 Thu	3	###	###	###			###	###	0.0
2007-Sep-19 Wed	###	###	###	###			68.0	68.0	0.0
2007-Sep-18 Tue	###	###	3	###	128,226	###	80.0	80.0	0.0
2007-Sep-17 Mon	###	###	###	###			###	###	0.0
2007-Sep-14 Fri	###	###	###	###	86,058	0	###	###	0.0
2007-Sep-13 Thu	3	###	3	###			###	###	0.0
2007-Sep-12 Wed	###	###	3	3			###	###	0.2
2007-Sep-11 Tue	###	###	###	###	9,479	0	###	###	0.0
2007-Sep-10 Mon	###	3	###	3	12,487	###	###	###	0.2
2007-Sep-07 Fri	3	3	3	3			###	###	0.2
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	###	3	###	116,977	###	38.7	38.7	0.0
2007-Sep-04 Tue	3	###	3	###	50,175	###	80.9	80.9	0.0
2007-Sep-03 Mon	###	###	###	###	30,989	0	66.6	66.6	0.0
2007-Aug-31 Fri	###	###	###	###	94,156	0	###	###	0.0
2007-Aug-30 Thu	###	###	###	###	11,889	0	24.3	24.3	0.0
2007-Aug-29 Wed	2.88	###	2.87	2.88			60.0	60.0	0.2
2007-Aug-28 Tue	###	###	###	###			33.2	33.2	0.0
2007-Aug-27 Mon	###	3	###	3			70.4	70.4	0.2
2007-Aug-24 Fri	###	###	###	###	76,584	0	32.1	32.1	0.0
2007-Aug-23 Thu	3	###	###	###			###	###	0.0
2007-Aug-22 Wed	3	###	###	###	296,241	0	###	###	0.0
2007-Aug-21 Tue	###	###	3	3	804,749	1,207,123	###	###	0.2
2007-Aug-20 Mon	###	###	###	###			77.2	77.2	0.0
2007-Aug-17 Fri	###	###	###	###			###	###	0.0
2007-Aug-16 Thu	###	###	###	###			###	###	0.0
2007-Aug-15 Wed	###	###	###	###			69.2	69.2	0.0
2007-Aug-14 Tue	###	###	3	###	65,550	98,325	###	###	0.0
2007-Aug-13 Mon	###	###	###	###	140,141	0	###	###	0.0
2007-Aug-10 Fri	###	###	###	###	200,888	0	91.1	91.1	0.0
2007-Aug-09 Thu	###	###	###	###			###	###	0.0
2007-Aug-08 Wed	###	###	3	###			56.6	56.6	0.0
2007-Aug-07 Tue	###	###	3	3			16.6	16.6	0.2
2007-Aug-06 Mon	###	###	###	###	112,285	0	94.8	94.8	0.0
2007-Aug-03 Fri	###	3	###	3			73.9	73.9	0.2
2007-Aug-02 Thu	###	###	###	###	13,923	0	###	###	0.0
2007-Aug-01 Wed	###	###	3	###			68.1	68.1	0.0
2007-Jul-31 Tue	###	###	###	###	72,089	0	###	###	0.0
2007-Jul-30 Mon	###	###	###	###	118,520	0	67.4	67.4	0.0
2007-Jul-27 Fri	2.87	###	2.87	###	300,677	431,471	81.4	81.4	0.0
2007-Jul-26 Thu	###	###	2.89	###			###	###	0.0
2007-Jul-25 Wed	###	###	###	###	12,874	0	###	###	0.0
2007-Jul-24 Tue	###	###	###	###			65.7	65.7	0.0
2007-Jul-23 Mon	###	###	###	###			76.3	76.3	0.0
2007-Jul-20 Fri	###	###	###	###			18.3	18.3	0.0
2007-Jul-19 Thu	###	###	###	###	101,184	0	20.6	20.6	0.0
2007-Jul-18 Wed	3	3	###	###			###	###	0.0
2007-Jul-17 Tue	###	###	###	###	116,246	0	77.1	77.1	0.0
2007-Jul-16 Mon	###	###	###	###	18,150	0	29.8	29.8	0.0
2007-Jul-13 Fri	###	###	###	###			###	###	0.0
2007-Jul-12 Thu	###	###	###	###			###	###	0.0
2007-Jul-11 Wed	###	###	###	###			###	###	0.0
2007-Jul-10 Tue	###	3	###	###			71.2	71.2	0.0
2007-Jul-09 Mon	###	###	###	###	58,748	0	###	###	0.0
2007-Jul-06 Fri	###	3	###	###			35.7	35.7	0.0
2007-Jul-05 Thu	###	###	###	###	42,255	0	12.1	12.1	0.0
2007-Jul-04 Wed	###	###	3	3			###	###	0.2
2007-Jul-03 Tue	###	###	3	###			32.0	32.0	0.0
2007-Jul-02 Mon	###	###	###	###	485,626	0	###	###	0.0
2007-Jun-29 Fri	###	###	###	###			59.7	59.7	0.0
2007-Jun-28 Thu	###	###	###	###	440,379	0	66.5	66.5	0.0
2007-Jun-27 Wed	###	###	###	###	261,983	0	32.3	32.3	0.0
2007-Jun-26 Tue	###	###	###	###			30.7	30.7	0.0
2007-Jun-25 Mon	###	###	###	###			###	###	0.0
2007-Jun-22 Fri	###	###	###	###	332,456	0	###	###	0.0
2007-Jun-21 Thu	###	###	###	###	118,278	0	###	###	0.0
2007-Jun-20 Wed	###	###	###	###			71.8	71.8	0.0
2007-Jun-19 Tue	###	###	###	###	45,951	0	###	###	0.0
2007-Jun-18 Mon	###	###	###	###	351,272	0	73.1	73.1	0.0
2007-Jun-15 Fri	###	###	###	###	64,023	0	66.0	66.0	0.0
2007-Jun-14 Thu	###	###	###	###			32.3	32.3	0.0
2007-Jun-13 Wed	###	###	###	###			###	###	0.0
2007-Jun-12 Tue	###	###	###	###			34.7	34.7	0.0
2007-Jun-08 Fri	###	###	###	###			79.9	79.9	0.0
2007-Jun-07 Thu	###	###	3	###	106,458	159,687	###	###	0.0
2007-Jun-06 Wed	###	###	###	###	139,879	0	68.1	68.1	0.0
2007-Jun-05 Tue	###	###	###	###			###	###	0.0
2007-Jun-04 Mon	###	###	###	###	99,279	0	###	###	0.0
2007-Jun-01 Fri	###	###	###	###	812,856	0	26.1	26.1	0.0
2007-May-31 Thu	###	###	###	###			###	###	0.0
2007-May-30 Wed	###	###	###	###	212,489	0	###	###	0.0
2007-May-29 Tue	3.25	3.25	###	###			###	###	0.0
2007-May-28 Mon	3.27	3.27	###	###			###	###	0.0
2007-May-25 Fri	3.22	3.22	###	###	189,142	###	16.6	16.6	0.0
2007-May-24 Thu	3.27	3.27	3.22	3.25			37.6	37.6	0.2
2007-May-23 Wed	3.25	3.27	3.25	3.27			70.0	70.0	###
2007-May-22 Tue	3.2	3.21	###	###	247,124	###	39.1	39.1	0.0
2007-May-21 Mon	3.22	3.24	###	###			27.6	27.6	0.0
2007-May-18 Fri	3.25	3.25	###	###			19.0	19.0	0.0
2007-May-17 Thu	3.21	3.25	3.2	3.25			76.0	76.0	0.2
2007-May-16 Wed	###	3.2	###	3.2	509,970	815,952	###	###	0.2
2007-May-15 Tue	3.28	3.28	###	###			13.7	13.7	0.0
2007-May-14 Mon	###	###	###	###	70,773	0	75.3	75.3	0.0
2007-May-11 Fri	###	###	###	###	686,077	0	###	###	0.0
2007-May-10 Thu	###	###	###	###			###	###	0.0
2007-May-09 Wed	###	###	###	###			68.2	68.2	0.0
2007-May-08 Tue	###	###	###	###	452,240	0	24.9	24.9	0.0
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	###	###	###	###	311,629	0	###	###	0.0
2007-May-03 Thu	3.45	3.45	###	3.41			###	###	###
2007-May-02 Wed	3.48	3.48	3.4	3.4	81,672	280,951	###	###	0.2
2007-May-01 Tue	###	3.4	###	3.4	1,335,086	2,269,646	###	###	0.2
2007-Apr-30 Mon	3.27	###	3.27	###			84.7	84.7	0.0
2007-Apr-27 Fri	3.25	3.25	3.23	3.25			71.7	71.7	0.2
2007-Apr-26 Thu	3.2	3.23	3.2	3.23	249,725	###	78.1	78.1	###
2007-Apr-24 Tue	###	3.2	###	###			71.3	71.3	0.0
2007-Apr-23 Mon	3.2	###	3.2	###	62,250	###	###	###	0.0
2007-Apr-20 Fri	###	###	###	###	501,320	0	###	###	0.0
2007-Apr-19 Thu	3.2	3.2	###	###			###	###	0.0
2007-Apr-18 Wed	3.21	3.21	3.2	3.2	324,886	1,041,259	###	###	0.2
2007-Apr-17 Tue	3.22	3.24	3.2	3.21	353,549	1,138,427	###	###	###
2007-Apr-16 Mon	3.24	3.24	3.22	3.22			30.6	30.6	0.2
2007-Apr-13 Fri	3.24	3.24	3.23	3.23	243,942	789,152	39.3	39.3	###
2007-Apr-12 Thu	3.24	3.24	3.22	3.24			###	###	###
2007-Apr-11 Wed	###	###	3.2	3.25			###	###	0.2
2007-Apr-10 Tue	3.26	3.26	3.23	3.23			###	###	###
2007-Apr-05 Thu	3.22	3.25	3.22	3.24			72.1	72.1	###
2007-Apr-04 Wed	3.22	3.25	3.22	3.22			62.8	62.8	0.2
2007-Apr-03 Tue	3.25	3.25	3.2	3.2			###	###	0.2
2007-Apr-02 Mon	3.22	3.22	3.2	3.2			###	###	0.2
2007-Mar-30 Fri	3.22	3.23	3.21	3.23	297,279	###	###	###	###
2007-Mar-29 Thu	3.26	3.26	3.22	3.24	1,456,442	4,718,872	25.2	25.2	###
2007-Mar-28 Wed	3.23	3.23	3.23	3.23			71.1	71.1	###
2007-Mar-27 Tue	3.29	###	3.26	3.26			28.2	28.2	0.2
2007-Mar-26 Mon	###	###	3.29	3.29			###	###	###
2007-Mar-23 Fri	###	###	3.22	3.22	24,225	###	12.7	12.7	0.2
2007-Mar-22 Thu	0	0	0	0	0				0.0
2007-Mar-21 Wed	3.48	3.48	3.48	3.48			###	###	0.2
2007-Mar-20 Tue	0	0	0	0	0				0.0
2007-Mar-19 Mon	3.4	3.5	3.4	3.5	14,640	###	###	###	0.3
2007-Mar-16 Fri	0	0	0	0	0				0.0
2007-Mar-15 Thu	3.4	3.4	3.4	3.4			###	###	0.2
2007-Mar-14 Wed	###	###	3.25	3.25	340,354	553,075	19.8	19.8	0.2
2007-Mar-13 Tue	3.43	3.43	3.43	3.43	4,121	###	###	###	0.2
2007-Mar-12 Mon	3.5	3.5	3.5	3.5			###	###	0.3
2007-Mar-09 Fri	3.43	3.5	3.43	3.43	109,725	###	###	###	0.2
2007-Mar-08 Thu	3.43	3.45	3.4	3.4	34,025	###	27.6	27.6	0.2
2007-Mar-07 Wed	3.44	3.44	3.43	3.43	12,426	42,683	30.7	30.7	0.2
2007-Mar-06 Tue	0	0	0	0	0				0.0
2007-Mar-05 Mon	3.48	3.48	###	3.4			###	###	0.2
2007-Mar-02 Fri	3.47	3.5	3.47	3.48			###	###	0.2
2007-Mar-01 Thu	3.47	3.47	3.47	3.47			###	###	0.2
2007-Feb-28 Wed	3.4	3.48	###	3.47	402,040	699,549	72.8	72.8	0.2
2007-Feb-27 Tue	3.49	3.5	###	###	43,481	###	11.3	11.3	0.0
2007-Feb-26 Mon	3.51	3.51	3.51	3.51	16,950	###	64.2	64.2	###
2007-Feb-23 Fri	3.55	3.55	3.55	3.55			65.8	65.8	###
2007-Feb-22 Thu	3.55	3.55	3.55	3.55	7,488	26,582	66.1	66.1	###
2007-Feb-21 Wed	###	###	3.55	###			72.5	72.5	0.0
2007-Feb-20 Tue	###	###	###	###	52,777	0	70.5	70.5	0.0
2007-Feb-19 Mon	3.7	3.7	3.7	3.7			66.6	66.6	0.3
2007-Feb-16 Fri	3.75	3.75	3.7	3.7			###	###	0.3
2007-Feb-15 Thu	3.74	3.75	3.71	3.71	11,550	43,081	30.4	30.4	###
2007-Feb-14 Wed	3.75	3.75	3.75	3.75			67.0	67.0	0.3
2007-Feb-13 Tue	3.75	3.75	3.75	3.75			###	###	0.3
2007-Feb-12 Mon	0	0	0	0	0				0.0
2007-Feb-09 Fri	3.77	3.77	3.75	3.75	44,820	168,523	27.3	27.3	0.3
2007-Feb-08 Thu	3.75	3.77	3.75	3.77			70.0	70.0	###
2007-Feb-07 Wed	3.75	3.75	3.73	3.73			35.7	35.7	###
2007-Feb-06 Tue	3.74	3.77	3.74	3.75	11,028	###	69.7	69.7	0.3
2007-Feb-05 Mon	3.76	3.76	3.7	3.71	57,050	###	29.7	29.7	###
2007-Feb-02 Fri	3.78	3.78	3.74	3.74	15,250	57,340	25.8	25.8	0.3
2007-Feb-01 Thu	3.78	3.78	3.74	3.78	29,678	111,589	###	###	0.3
2007-Jan-31 Wed	3.78	3.79	3.77	3.78	63,522	###	69.9	69.9	0.3
2007-Jan-30 Tue	3.79	3.79	3.79	3.79			65.1	65.1	###
2007-Jan-29 Mon	3.78	3.8	3.78	3.8			75.3	75.3	###
2007-Jan-25 Thu	3.85	3.85	3.85	3.85			###	###	0.3
2007-Jan-24 Wed	3.83	3.83	3.83	3.83			###	###	###
2007-Jan-23 Tue	3.84	3.85	3.83	3.85			67.1	67.1	0.3
2007-Jan-22 Mon	3.75	3.85	3.75	3.85			87.3	87.3	0.3
2007-Jan-19 Fri	3.76	3.76	3.76	3.76			63.9	63.9	0.3
2007-Jan-18 Thu	3.8	3.8	3.76	3.76			###	###	0.3
2007-Jan-17 Wed	3.76	3.76	3.75	3.75			37.9	37.9	0.3
2007-Jan-16 Tue	3.77	3.77	3.77	3.77	20,643	77,824	61.9	61.9	###
2007-Jan-15 Mon	3.74	3.74	3.73	3.74	807,375	3,015,545	###	###	0.3
2007-Jan-12 Fri	3.76	3.76	3.74	3.75			###	###	0.3
2007-Jan-11 Thu	3.8	3.8	3.8	3.8	5,123	###	###	###	###
2007-Jan-10 Wed	3.8	3.8	3.78	3.78	60,657	###	###	###	0.3
2007-Jan-09 Tue	0	0	0	0	0				0.0
2007-Jan-08 Mon	3.8	3.8	3.8	3.8			###	###	###
2007-Jan-05 Fri	3.8	3.85	3.8	3.85	41,376	###	79.6	79.6	0.3
2007-Jan-04 Thu	3.82	3.82	3.7	3.7	110,755	###	15.5	15.5	0.3
2007-Jan-03 Wed	3.82	3.82	3.8	3.82			71.0	71.0	0.3
2007-Jan-02 Tue	3.82	3.82	3.8	3.8	1,046	3,985	###	###	###
2006-Dec-29 Fri	3.8	3.8	3.8	3.8			###	###	###
2006-Dec-28 Thu	3.8	3.8	3.8	3.8			###	###	###
2006-Dec-27 Wed	3.8	3.8	3.8	3.8			61.1	61.1	###
2006-Dec-22 Fri	3.75	3.76	3.75	3.76			65.2	65.2	0.3
2006-Dec-21 Thu	3.74	3.78	3.74	3.78			81.9	81.9	0.3
2006-Dec-20 Wed	3.76	3.82	3.76	3.78	140,579	###	69.7	69.7	0.3
2006-Dec-19 Tue	3.75	3.75	3.75	3.75	63,625	###	70.7	70.7	0.3
2006-Dec-18 Mon	3.8	3.8	3.76	3.76			27.3	27.3	0.3
2006-Dec-15 Fri	3.8	3.8	3.8	3.8			###	###	###
2006-Dec-14 Thu	3.79	3.8	3.79	3.8	227,750	###	62.5	62.5	###
2006-Dec-13 Wed	3.74	3.74	3.74	3.74			###	###	0.3
2006-Dec-12 Tue	3.7	3.77	3.7	3.7			70.0	70.0	0.3
2006-Dec-11 Mon	###	3.7	###	3.7	234,446	433,725	###	###	0.3
2006-Dec-08 Fri	3.7	3.72	3.7	3.72			72.6	72.6	0.3
2006-Dec-07 Thu	3.7	3.7	3.7	3.7			68.2	68.2	0.3
2006-Dec-06 Wed	3.75	3.75	3.75	3.75			###	###	0.3
2006-Dec-05 Tue	3.73	3.75	3.72	3.72			36.1	36.1	0.3
2006-Dec-04 Mon	3.72	3.74	3.7	3.74	62,278	231,674	73.8	73.8	0.3
2006-Dec-01 Fri	3.74	3.74	3.73	3.73			38.7	38.7	###
2006-Nov-30 Thu	3.74	3.74	###	3.71	32,458	###	24.7	24.7	###
2006-Nov-29 Wed	3.74	3.75	3.71	3.75	175,746	###	60.8	60.8	0.3
2006-Nov-28 Tue	###	3.75	###	3.75			###	###	0.3
2006-Nov-27 Mon	3.76	3.76	3.75	3.75			###	###	0.3
2006-Nov-24 Fri	3.85	3.85	3.76	3.76	30,255	115,120	###	###	0.3
2006-Nov-23 Thu	3.75	3.85	3.75	3.85	79,629	###	###	###	0.3
2006-Nov-22 Wed	3.75	3.75	3.75	3.75			###	###	0.3
2006-Nov-21 Tue	3.7	3.75	3.7	3.72	192,386	###	68.5	68.5	0.3
2006-Nov-20 Mon	3.7	3.74	3.7	3.72			###	###	0.3
2006-Nov-17 Fri	3.7	3.7	3.7	3.7	4,722	17,471	64.9	64.9	0.3
2006-Nov-16 Thu	###	3.7	###	###	148,772	275,228	78.9	78.9	0.0
2006-Nov-15 Wed	###	3.72	###	3.72	91,646	###	74.3	74.3	0.3
2006-Nov-14 Tue	3.75	3.75	3.7	3.72			###	###	0.3
2006-Nov-13 Mon	3.76	3.79	3.75	3.75	5,386	###	###	###	0.3
2006-Nov-10 Fri	3.79	3.8	3.77	3.79	67,925	###	60.9	60.9	###
2006-Nov-09 Thu	3.7	3.75	3.7	3.75	12,685	47,251	###	###	0.3
2006-Nov-08 Wed	###	###	###	###			82.4	82.4	0.0
2006-Nov-07 Tue	###	###	###	###			32.5	32.5	0.0
2006-Nov-06 Mon	###	###	###	###	136,224	0	29.3	29.3	0.0
2006-Nov-03 Fri	###	###	###	###	113,184	0	18.0	18.0	0.0
2006-Nov-02 Thu	3.75	3.75	###	###			19.7	19.7	0.0
2006-Nov-01 Wed	3.7	3.79	###	###	269,620	510,929	###	###	0.0
2006-Oct-31 Tue	###	3.7	###	###	16,785	31,052	29.1	29.1	0.0
2006-Oct-30 Mon	###	###	3.56	###			###	###	0.0
2006-Oct-27 Fri	3.75	3.75	###	###	7,481	14,026	###	###	0.0
2006-Oct-26 Thu	3.79	3.79	3.79	3.79			65.2	65.2	###
2006-Oct-25 Wed	3.75	3.76	3.75	3.75			65.6	65.6	0.3
2006-Oct-24 Tue	###	3.79	###	3.79	107,759	###	###	###	###
2006-Oct-23 Mon	3.7	3.7	###	###	7,889	###	###	###	0.0
2006-Oct-20 Fri	###	###	###	###	582	0	66.8	66.8	0.0
2006-Oct-19 Thu	###	###	###	###			###	###	0.0
2006-Oct-18 Wed	###	###	###	###	7,786	0	74.3	74.3	0.0
2006-Oct-17 Tue	###	###	3.52	3.52	4,056	###	17.8	17.8	###
2006-Oct-16 Mon	3.49	3.49	3.49	3.49			###	###	###
2006-Oct-13 Fri	3.54	3.57	3.5	3.5			21.1	21.1	0.3
2006-Oct-12 Thu	###	###	3.5	3.5			10.2	10.2	0.3
2006-Oct-11 Wed	###	###	###	###			61.7	61.7	0.0
2006-Oct-10 Tue	###	###	###	###	10,982	0	###	###	0.0
2006-Oct-09 Mon	###	###	###	###			###	###	0.0
2006-Oct-06 Fri	###	###	###	###			64.5	64.5	0.0
2006-Oct-05 Thu	3.72	3.72	###	###			9.1	9.1	0.0
2006-Oct-03 Tue	###	###	3.59	3.59	2,250	###	32.0	32.0	###
2006-Oct-02 Mon	0	0	0	0	0				0.0
2006-Sep-29 Fri	3.55	###	3.55	###	58,550	103,926	75.8	75.8	0.0
2006-Sep-28 Thu	3.5	3.55	3.45	3.55	140,025	490,087	###	###	###
2006-Sep-27 Wed	3.45	3.51	3.45	3.47	218,820	###	###	###	0.2
2006-Sep-26 Tue	3.42	3.45	###	###	104,043	179,474	26.9	26.9	0.0
2006-Sep-25 Mon	0	0	0	0	0				0.0
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	3.42	3.42	###	###			26.3	26.3	0.0
2006-Sep-20 Wed	3.42	3.42	3.41	3.42			###	###	0.2
2006-Sep-19 Tue	3.5	3.5	3.5	3.5	275	###	72.4	72.4	0.3
2006-Sep-18 Mon	3.51	3.52	3.45	3.45			17.3	17.3	###
2006-Sep-15 Fri	0	0	0	0	0				0.0
2006-Sep-14 Thu	3.46	3.46	3.46	3.46			60.8	60.8	0.2
2006-Sep-13 Wed	3.45	3.45	3.45	3.45			###	###	###
2006-Sep-12 Tue	3.49	3.5	3.4	3.4			###	###	0.2
2006-Sep-11 Mon	3.41	3.42	###	###			###	###	0.0
2006-Sep-08 Fri	3.44	3.5	3.41	3.41			23.7	23.7	###
2006-Sep-07 Thu	0	0	0	0	0				0.0
2006-Sep-06 Wed	0	0	0	0	0				0.0
2006-Sep-05 Tue	###	###	###	###	233,772	0	###	###	0.0
2006-Sep-04 Mon	3.45	3.45	3.45	3.45	10,388	###	67.6	67.6	###
2006-Sep-01 Fri	0	0	0	0	0				0.0
2006-Aug-31 Thu	3.45	3.45	3.42	3.45	477,081	1,638,773	61.5	61.5	###
2006-Aug-30 Wed	3.44	3.44	3.44	3.44			###	###	0.2
2006-Aug-29 Tue	3.44	3.44	3.4	3.4			21.3	21.3	0.2
2006-Aug-28 Mon	3.5	3.5	3.44	3.44	18,152	62,987	###	###	0.2
2006-Aug-25 Fri	3.5	3.5	3.5	3.5			###	###	0.3
2006-Aug-24 Thu	3.44	3.5	3.44	3.5			###	###	0.3
2006-Aug-23 Wed	###	3.45	###	3.4			66.7	66.7	0.2
2006-Aug-22 Tue	3.43	3.43	###	3.43	42,123	72,240	69.0	69.0	0.2
2006-Aug-21 Mon	3.52	3.52	3.5	3.52	3,670	12,881	###	###	###
2006-Aug-18 Fri	3.54	3.56	3.48	3.48			###	###	0.2
2006-Aug-17 Thu	3.45	3.45	3.45	3.45			###	###	###
2006-Aug-16 Wed	3.45	3.45	3.45	3.45			###	###	###
2006-Aug-15 Tue	3.53	3.53	3.5	3.5			###	###	0.3
2006-Aug-14 Mon	0	0	0	0	0				0.0
2006-Aug-11 Fri	3.54	3.54	3.54	3.54			69.8	69.8	0.3
2006-Aug-10 Thu	3.46	3.5	3.46	3.5			###	###	0.3
2006-Aug-09 Wed	3.51	3.51	3.51	3.51	6,825	23,955	###	###	###
2006-Aug-08 Tue	3.5	3.51	3.46	3.51			###	###	###
2006-Aug-07 Mon	3.5	3.5	3.5	3.5	450	1,575	###	###	0.3
2006-Aug-04 Fri	3.49	3.49	3.48	3.48			37.0	37.0	0.2
2006-Aug-03 Thu	3.48	3.48	3.48	3.48			68.1	68.1	0.2
2006-Aug-02 Wed	3.5	3.5	3.48	3.48			###	###	0.2
2006-Aug-01 Tue	0	0	0	0	0				0.0
2006-Jul-31 Mon	3.55	3.55	3.55	3.55			###	###	###
2006-Jul-28 Fri	3.55	3.55	3.55	3.55			###	###	###
2006-Jul-27 Thu	0	0	0	0	0				0.0
2006-Jul-26 Wed	3.5	3.55	3.5	3.55	7,747	###	###	###	###
2006-Jul-25 Tue	3.52	3.52	3.52	3.52	10,442	36,755	70.2	70.2	###
2006-Jul-24 Mon	3.48	3.48	3.48	3.48			75.8	75.8	0.2
2006-Jul-21 Fri	3.55	3.55	3.55	3.55	2,253	###	72.6	72.6	###
2006-Jul-20 Thu	3.55	3.55	3.54	3.54			###	###	0.3
2006-Jul-19 Wed	3.46	3.47	3.46	3.47			###	###	0.2
2006-Jul-18 Tue	3.52	3.52	3.52	3.52			73.2	73.2	###
2006-Jul-17 Mon	0	0	0	0	0				0.0
2006-Jul-14 Fri	###	###	###	###			78.2	78.2	0.0
2006-Jul-13 Thu	###	###	###	###			###	###	0.0
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	###	###	###	###	3,082	0	73.9	73.9	0.0
2006-Jul-10 Mon	###	###	###	###			21.4	21.4	0.0
2006-Jul-07 Fri	3.58	###	3.58	###			67.1	67.1	0.0
2006-Jul-06 Thu	3.52	3.52	3.52	3.52	3,823	13,456	60.9	60.9	###
2006-Jul-05 Wed	3.51	3.51	3.51	3.51	1,323	4,643	65.2	65.2	###
2006-Jul-04 Tue	3.55	3.55	3.51	3.51			24.0	24.0	###
2006-Jul-03 Mon	3.54	3.59	3.54	3.59	9,744	###	###	###	###
2006-Jun-30 Fri	3.56	3.56	3.56	3.56			62.0	62.0	0.3
2006-Jun-28 Wed	3.56	3.56	3.51	3.52			22.9	22.9	###
2006-Jun-27 Tue	###	###	###	###	23,949	0	###	###	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	###	###	###	###	9,080	0	20.1	20.1	0.0
2006-Jun-22 Thu	###	###	###	###			###	###	0.0
2006-Jun-21 Wed	0	0	0	0	0				0.0
2006-Jun-20 Tue	3.55	3.56	3.55	3.56			###	###	0.3
2006-Jun-19 Mon	###	###	3.55	3.55			15.2	15.2	###
2006-Jun-16 Fri	3.57	3.75	3.57	3.75			###	###	0.3
2006-Jun-15 Thu	3.55	3.55	3.55	3.55			62.7	62.7	###
2006-Jun-14 Wed	###	###	###	###			###	###	0.0
2006-Jun-13 Tue	3.74	3.8	###	###			35.2	35.2	0.0
2006-Jun-09 Fri	0	0	0	0	0				0.0
2006-Jun-08 Thu	0	0	0	0	0				0.0
2006-Jun-07 Wed	3.89	3.89	3.89	3.89			###	###	0.3
2006-Jun-06 Tue	3.83	3.83	3.83	3.83			76.0	76.0	###
2006-Jun-05 Mon	3.8	3.8	3.75	3.75	5,140	###	22.3	22.3	0.3
2006-Jun-02 Fri	3.7	3.71	3.7	3.71	6,840	25,342	###	###	###
2006-Jun-01 Thu	3.78	3.78	3.78	3.78			68.1	68.1	0.3
2006-May-31 Wed	3.71	3.78	3.71	3.78	7,382	27,645	83.3	83.3	0.3
2006-May-30 Tue	3.58	3.71	3.58	3.71			###	###	###
2006-May-29 Mon	###	###	###	###	37,777	0	###	###	0.0
2006-May-26 Fri	###	###	###	###			###	###	0.0
2006-May-25 Thu	3.59	###	3.59	###			77.9	77.9	0.0
2006-May-24 Wed	3.8	3.8	3.7	3.71			14.0	14.0	###
2006-May-23 Tue	###	###	###	###			###	###	0.0
2006-May-22 Mon	3.7	3.71	3.7	3.71			88.1	88.1	###
2006-May-19 Fri	3.75	3.75	###	3.74			###	###	0.3
2006-May-18 Thu	###	3.74	###	3.74			88.2	88.2	0.3
2006-May-17 Wed	###	###	###	###			68.4	68.4	0.0
2006-May-16 Tue	###	###	###	###			###	###	0.0
2006-May-15 Mon	3.54	3.54	3.45	3.5			###	###	0.3
2006-May-12 Fri	3.52	3.52	3.52	3.52			71.2	71.2	###
2006-May-11 Thu	3.59	###	3.57	###	18,725	33,424	69.2	69.2	0.0
2006-May-10 Wed	3.53	###	3.53	###			85.3	85.3	0.0
2006-May-09 Tue	3.53	3.53	3.53	3.53			65.6	65.6	0.3
2006-May-08 Mon	3.59	3.59	3.51	3.51	7,175	25,471	16.5	16.5	###
2006-May-05 Fri	3.43	3.55	3.43	3.55	4,140	14,448	87.0	87.0	###
2006-May-04 Thu	3.42	3.48	3.42	3.43	21,055	###	###	###	0.2
2006-May-03 Wed	3.45	3.45	3.45	3.45			68.5	68.5	###
2006-May-02 Tue	3.47	3.47	3.42	3.42			###	###	0.2
2006-May-01 Mon	3.51	3.51	3.47	3.5	84,073	###	35.1	35.1	0.3
2006-Apr-28 Fri	3.52	3.59	3.52	3.57			80.3	80.3	0.3
2006-Apr-27 Thu	3.44	3.49	3.44	3.49			###	###	###
2006-Apr-26 Wed	3.5	3.5	3.5	3.5	323,548	###	###	###	0.3
2006-Apr-24 Mon	3.42	3.5	3.42	3.5	21,150	73,179	###	###	0.3
2006-Apr-21 Fri	###	3.4	###	3.4			74.9	74.9	0.2
2006-Apr-20 Thu	3.41	3.41	###	###	883,977	1,507,180	###	###	0.0
2006-Apr-19 Wed	###	###	###	###			36.9	36.9	0.0
2006-Apr-18 Tue	###	###	###	###			###	###	0.0
2006-Apr-13 Thu	###	###	###	###	30,227	0	71.4	71.4	0.0
2006-Apr-11 Tue	###	###	###	###	244,378	0	###	###	0.0
2006-Apr-10 Mon	3.4	3.41	3.4	3.4	311,350	1,060,146	72.0	72.0	0.2
2006-Apr-07 Fri	3.45	3.45	###	3.4	413,721	###	19.5	19.5	0.2
2006-Apr-06 Thu	3.53	3.53	3.5	3.5			26.2	26.2	0.3
2006-Apr-05 Wed	3.55	3.55	3.5	3.5			###	###	0.3
2006-Apr-04 Tue	0	0	0	0	0				0.0
2006-Apr-03 Mon	3.55	3.55	3.55	3.55	1,350	###	63.4	63.4	###
2006-Mar-31 Fri	3.55	3.55	3.52	3.52			24.4	24.4	###
2006-Mar-30 Thu	###	###	3.57	3.59			###	###	###
2006-Mar-29 Wed	3.59	###	3.59	###			72.7	72.7	0.0
2006-Mar-28 Tue	3.54	3.59	3.52	3.59			###	###	###
2006-Mar-27 Mon	3.55	3.55	3.52	3.53			29.2	29.2	0.3
2006-Mar-24 Fri	3.48	3.48	3.45	3.48	618,350	2,142,582	###	###	0.2
2006-Mar-23 Thu	3.52	3.52	3.47	3.47	540,154	###	19.6	19.6	0.2
2006-Mar-22 Wed	3.47	3.52	3.47	3.52			###	###	###
2006-Mar-21 Tue	3.43	3.43	3.41	3.41			###	###	###
2006-Mar-20 Mon	3.4	3.4	3.4	3.4			67.1	67.1	0.2
2006-Mar-17 Fri	3.44	3.44	3.4	3.4			###	###	0.2
2006-Mar-16 Thu	3.4	3.4	3.4	3.4			###	###	0.2
2006-Mar-15 Wed	3.42	3.42	3.4	3.4			31.6	31.6	0.2
2006-Mar-14 Tue	3.43	3.45	3.43	3.43			###	###	0.2
2006-Mar-13 Mon	###	###	###	###			###	###	0.0
2006-Mar-10 Fri	3.42	3.42	3.41	3.41	3,048	###	###	###	###
2006-Mar-09 Thu	3.46	3.5	###	###	17,925	###	###	###	0.0
2006-Mar-08 Wed	3.41	3.43	3.4	3.42			69.7	69.7	0.2
2006-Mar-07 Tue	###	###	3.22	3.22			###	###	0.2
2006-Mar-06 Mon	0	0	0	0	0				0.0
2006-Mar-03 Fri	###	###	###	###			64.7	64.7	0.0
2006-Mar-02 Thu	###	###	###	###			###	###	0.0
2006-Mar-01 Wed	###	###	###	###			###	###	0.0
2006-Feb-28 Tue	###	###	###	###	314,841	0	###	###	0.0
2006-Feb-27 Mon	3.4	3.4	###	###			22.1	22.1	0.0
2006-Feb-24 Fri	###	###	###	###	178,185	0	75.8	75.8	0.0
2006-Feb-23 Thu	3.42	3.42	3.42	3.42	106,780	365,187	###	###	0.2
2006-Feb-22 Wed	3.4	3.41	3.4	3.41	845,020	###	68.0	68.0	###
2006-Feb-21 Tue	###	###	###	###	973,758	0	63.7	63.7	0.0
2006-Feb-20 Mon	###	###	###	###			###	###	0.0
2006-Feb-17 Fri	###	###	###	###			70.1	70.1	0.0
2006-Feb-16 Thu	###	###	###	###	2,650	0	###	###	0.0
2006-Feb-15 Wed	###	###	###	###			74.1	74.1	0.0
2006-Feb-14 Tue	###	###	###	###			###	###	0.0
2006-Feb-13 Mon	0	0	0	0	0				0.0
2006-Feb-10 Fri	###	###	###	###			###	###	0.0
2006-Feb-09 Thu	###	###	###	###			###	###	0.0
2006-Feb-08 Wed	###	###	###	###			###	###	0.0
2006-Feb-07 Tue	###	###	###	###	300,345	0	###	###	0.0
2006-Feb-06 Mon	3.4	3.4	###	###	1,345	2,286	###	###	0.0
2006-Feb-03 Fri	3.42	3.43	3.42	3.43	6,680	22,879	73.3	73.3	0.2
2006-Feb-02 Thu	3.4	3.4	3.4	3.4			###	###	0.2
2006-Feb-01 Wed	###	###	###	###			###	###	0.0
2006-Jan-31 Tue	###	###	3.29	3.29	36,924	###	32.5	32.5	###
2006-Jan-30 Mon	3.27	3.27	3.27	3.27			71.4	71.4	###
2006-Jan-27 Fri	###	###	3.27	3.27			20.2	20.2	###
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	###	###	###	###			###	###	0.0
2006-Jan-23 Mon	3.28	3.28	3.28	3.28	197,256	###	###	###	0.2
2006-Jan-20 Fri	###	###	###	###	24,075	0	###	###	0.0
2006-Jan-19 Thu	3.29	###	3.29	###	8,526	14,025	###	###	0.0
2006-Jan-18 Wed	3.26	3.26	3.25	3.25			48.5	48.5	0.2
2006-Jan-17 Tue	###	###	###	###			66.3	66.3	0.0
2006-Jan-16 Mon	3.4	3.4	###	###			20.7	20.7	0.0
2006-Jan-13 Fri	0	0	0	0	0				0.0
2006-Jan-12 Thu	###	###	###	###			78.3	78.3	0.0
2006-Jan-11 Wed	###	###	###	###	49,720	0	19.7	19.7	0.0
2006-Jan-10 Tue	###	###	###	###			###	###	0.0
2006-Jan-09 Mon	###	###	###	###			###	###	0.0
2006-Jan-06 Fri	###	###	3.29	3.29			16.0	16.0	###
2006-Jan-05 Thu	3.44	3.44	###	###			7.1	7.1	0.0
2006-Jan-04 Wed	3.48	3.49	3.48	3.49			65.8	65.8	###
2006-Jan-03 Tue	3.4	3.43	3.4	3.43			###	###	0.2
2005-Dec-30 Fri	3.43	3.43	3.43	3.43			###	###	0.2
2005-Dec-29 Thu	0	0	0	0	0				0.0
2005-Dec-28 Wed	3.42	3.42	3.42	3.42			###	###	0.2
2005-Dec-27 Tue	###	###	###	###	15,050	0	23.6	23.6	0.0
2005-Dec-23 Fri	###	###	###	###	15,050	0	23.6	23.6	0.0
2005-Dec-22 Thu	3.47	3.47	###	###	16,152	28,023	11.0	11.0	0.0
2005-Dec-21 Wed	3.5	3.5	3.47	3.47	39,924	###	21.8	21.8	0.2
2005-Dec-20 Tue	3.43	3.5	3.43	3.5	36,853	###	88.0	88.0	0.3
2005-Dec-19 Mon	3.43	3.45	3.43	3.45	100,276	344,949	78.4	78.4	###
2005-Dec-16 Fri	3.42	3.42	3.4	3.41	30,924	105,450	30.2	30.2	###
2005-Dec-15 Thu	###	###	3.28	###	4,027	###	###	###	0.0
2005-Dec-14 Wed	###	3.22	###	3.22			81.1	81.1	0.2
2005-Dec-13 Tue	###	3.2	###	###			79.8	79.8	0.0
2005-Dec-12 Mon	###	###	###	###	4,201,678	0	70.6	70.6	0.0
2005-Dec-09 Fri	3.2	3.2	###	###			###	###	0.0
2005-Dec-08 Thu	3.23	3.23	3.23	3.23			###	###	###
2005-Dec-07 Wed	###	3.2	###	3.2			###	###	0.2
2005-Dec-06 Tue	3.29	3.29	3.2	3.2			13.4	13.4	0.2
2005-Dec-05 Mon	###	3.4	###	###	152,027	258,445	###	###	0.0
2005-Dec-02 Fri	3.4	3.45	3.4	3.45	5,073	17,375	82.0	82.0	###
2005-Dec-01 Thu	3.51	3.51	3.44	3.44			###	###	0.2
2005-Nov-30 Wed	3.55	3.55	3.5	3.53	98,140	345,943	30.5	30.5	0.3
2005-Nov-29 Tue	3.45	3.45	3.44	3.45			###	###	###
2005-Nov-28 Mon	3.43	3.43	3.43	3.43			###	###	0.2
2005-Nov-25 Fri	###	3.53	###	3.49	56,559	99,826	91.2	91.2	###
2005-Nov-24 Thu	###	###	###	###	1,226,942	0	###	###	0.0
2005-Nov-23 Wed	3.22	###	3.22	###			###	###	0.0
2005-Nov-22 Tue	3.48	3.48	###	###	206,920	360,040	0.5	0.5	0.0
2005-Nov-21 Mon	3.54	3.54	3.48	3.49			20.3	20.3	###
2005-Nov-18 Fri	3.55	3.55	3.49	3.5	149,382	525,824	17.5	17.5	0.3
2005-Nov-17 Thu	3.57	3.57	3.46	3.55			###	###	###
2005-Nov-16 Wed	3.55	3.55	3.55	3.55	575	2,041	68.4	68.4	###
2005-Nov-15 Tue	3.55	3.59	3.55	3.55	135,044	###	###	###	###
2005-Nov-14 Mon	3.5	3.52	3.5	3.52			###	###	###
2005-Nov-11 Fri	3.49	3.54	3.48	3.48			35.2	35.2	0.2
2005-Nov-10 Thu	3.4	3.49	3.4	3.49			89.0	89.0	###
2005-Nov-09 Wed	0	0	0	0	0				0.0
2005-Nov-08 Tue	0	0	0	0	0				0.0
2005-Nov-07 Mon	3.47	3.47	3.47	3.47			73.5	73.5	0.2
2005-Nov-04 Fri	3.49	3.5	3.49	3.5	4,750	###	71.9	71.9	0.3
2005-Nov-03 Thu	3.4	3.48	3.4	3.48			87.3	87.3	0.2
2005-Nov-02 Wed	###	###	###	###	3,255	0	77.9	77.9	0.0
2005-Nov-01 Tue	3.28	3.29	3.28	3.29			###	###	###
2005-Oct-31 Mon	3.22	3.29	3.22	3.29			84.5	84.5	###
2005-Oct-28 Fri	###	###	###	###			72.4	72.4	0.0
2005-Oct-27 Thu	3.2	3.21	3.2	3.2			###	###	0.2
2005-Oct-26 Wed	3.23	3.23	3.23	3.23			63.6	63.6	###
2005-Oct-25 Tue	3.28	3.28	3.24	3.26			29.1	29.1	0.2
2005-Oct-24 Mon	0	0	0	0	0				0.0
2005-Oct-21 Fri	3.29	###	3.28	###	186,776	###	###	###	0.0
2005-Oct-20 Thu	3.28	3.28	3.28	3.28			###	###	0.2
2005-Oct-19 Wed	3.27	###	3.26	3.28			80.3	80.3	0.2
2005-Oct-18 Tue	###	###	3.28	3.28	300,350	492,573	27.2	27.2	0.2
2005-Oct-17 Mon	3.28	###	3.27	3.27			33.3	33.3	###
2005-Oct-14 Fri	3.27	3.27	3.27	3.27	19,548	63,921	73.6	73.6	###
2005-Oct-13 Thu	###	###	3.25	3.29	164,282	266,958	34.9	34.9	###
2005-Oct-12 Wed	###	###	###	###	12,327	0	65.0	65.0	0.0
2005-Oct-11 Tue	3.4	3.41	###	###	42,942	###	28.1	28.1	0.0
2005-Oct-10 Mon	3.4	3.4	3.4	3.4	12,488	42,459	###	###	0.2
2005-Oct-07 Fri	3.42	3.42	3.42	3.42	250	855	59.3	59.3	0.2
2005-Oct-06 Thu	3.43	3.43	3.43	3.43			###	###	0.2
2005-Oct-05 Wed	3.45	3.45	3.43	3.43	204,450	###	46.1	46.1	0.2
2005-Oct-04 Tue	3.42	3.43	3.42	3.43	361,552	###	73.5	73.5	0.2
2005-Oct-03 Mon	###	3.4	###	###	233,325	396,652	###	###	0.0
2005-Sep-30 Fri	###	###	###	###			69.2	69.2	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	3.43	3.43	3.43	3.43			###	###	0.2
2005-Sep-27 Tue	###	3.43	###	3.43	201,057	###	81.9	81.9	0.2
2005-Sep-26 Mon	###	3.4	###	###	200,056	###	67.2	67.2	0.0
2005-Sep-23 Fri	###	###	###	###			72.5	72.5	0.0
2005-Sep-22 Thu	###	###	###	###	68,451	0	17.7	17.7	0.0
2005-Sep-21 Wed	###	###	###	###			27.7	27.7	0.0
2005-Sep-20 Tue	###	###	###	###			76.8	76.8	0.0
2005-Sep-19 Mon	###	###	###	###	585	0	###	###	0.0
2005-Sep-16 Fri	###	###	###	###			###	###	0.0
2005-Sep-15 Thu	3.27	3.27	3.27	3.27	0				###
2005-Sep-14 Wed	3.24	3.27	3.21	3.27			76.2	76.2	###
2005-Sep-13 Tue	###	###	###	###			###	###	0.0
2005-Sep-12 Mon	3.2	3.2	3.2	3.2	123,970	###	69.1	69.1	0.2
2005-Sep-09 Fri	3.25	3.25	###	3.22			23.0	23.0	0.2
2005-Sep-08 Thu	3.25	3.25	3.25	3.25	202,523	###	72.1	72.1	0.2
2005-Sep-07 Wed	3.25	3.25	3.25	3.25			###	###	0.2
2005-Sep-06 Tue	###	###	3.2	3.25			19.5	19.5	0.2
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###			###	###	0.0
2005-Sep-01 Thu	###	###	###	###			64.1	64.1	0.0
2005-Aug-31 Wed	3.28	3.28	3.24	3.24			###	###	###
2005-Aug-30 Tue	3.28	###	3.28	###			73.4	73.4	0.0
2005-Aug-29 Mon	3.25	3.25	3.23	3.23			40.9	40.9	###
2005-Aug-26 Fri	###	###	###	###	14,656	0	###	###	0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	3.4	3.42	3.4	3.41			74.0	74.0	###
2005-Aug-23 Tue	###	###	###	###			###	###	0.0
2005-Aug-22 Mon	###	###	###	###	144,750	0	74.3	74.3	0.0
2005-Aug-19 Fri	###	###	###	###			###	###	0.0
2005-Aug-18 Thu	###	###	###	###			76.2	76.2	0.0
2005-Aug-17 Wed	###	###	###	###			73.8	73.8	0.0
2005-Aug-16 Tue	###	3.2	###	3.2			###	###	0.2
2005-Aug-15 Mon	###	###	###	###	0				0.0
2005-Aug-12 Fri	###	###	###	###	247,126	0	68.6	68.6	0.0
2005-Aug-11 Thu	###	3.22	###	3.2			69.0	69.0	0.2
2005-Aug-10 Wed	3.2	3.2	###	###	115,250	###	21.7	21.7	0.0
2005-Aug-09 Tue	###	###	###	###			###	###	0.0
2005-Aug-08 Mon	###	###	###	###			68.2	68.2	0.0
2005-Aug-05 Fri	###	###	###	###			###	###	0.0
2005-Aug-04 Thu	###	###	###	###	44,758	0	###	###	0.0
2005-Aug-03 Wed	###	###	###	###			82.7	82.7	0.0
2005-Aug-02 Tue	###	###	###	###			###	###	0.0
2005-Aug-01 Mon	###	###	###	###	27,670	0	###	###	0.0
2005-Jul-29 Fri	###	###	###	###	528,771	0	###	###	0.0
2005-Jul-28 Thu	###	###	###	###	46,924	0	###	###	0.0
2005-Jul-27 Wed	###	3.2	###	###			24.4	24.4	0.0
2005-Jul-26 Tue	###	###	###	###			68.1	68.1	0.0
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	###	###	###	###			27.1	27.1	0.0
2005-Jul-21 Thu	3	###	3	###			69.9	69.9	0.0
2005-Jul-20 Wed	###	###	###	###	187,040	0	67.1	67.1	0.0
2005-Jul-19 Tue	###	###	###	###	38,848	0	###	###	0.0
2005-Jul-18 Mon	3.2	3.2	###	###			###	###	0.0
2005-Jul-15 Fri	###	3.2	###	3.2	17,977	###	79.1	79.1	0.2
2005-Jul-14 Thu	3.28	3.28	3.2	3.2			###	###	0.2
2005-Jul-13 Wed	3.28	3.28	3.28	3.28	0				0.2
2005-Jul-12 Tue	3.2	3.28	3.2	3.28	66,225	###	###	###	0.2
2005-Jul-11 Mon	###	3.2	###	3.2			86.9	86.9	0.2
2005-Jul-08 Fri	###	###	###	###	10,240	0	77.5	77.5	0.0
2005-Jul-07 Thu	###	###	###	###	187,458	0	25.5	25.5	0.0
2005-Jul-06 Wed	###	3.22	###	###	84,181	###	71.5	71.5	0.0
2005-Jul-05 Tue	###	3.22	###	###	78,855	126,956	26.4	26.4	0.0
2005-Jul-04 Mon	###	###	###	###			###	###	0.0
2005-Jul-01 Fri	###	###	###	###	559,986	0	77.7	77.7	0.0
2005-Jun-30 Thu	###	###	###	###	264,725	0	81.9	81.9	0.0
2005-Jun-29 Wed	2.89	2.89	2.87	2.87	14,685	###	###	###	###
2005-Jun-28 Tue	2.86	2.86	2.84	2.84	447,022	###	###	###	0.2
2005-Jun-27 Mon	2.79	2.86	2.78	2.86			###	###	0.2
2005-Jun-24 Fri	2.74	2.85	2.74	2.79	188,985	###	83.4	83.4	###
2005-Jun-23 Thu	2.74	2.79	2.74	2.74	19,640	###	###	###	0.2
2005-Jun-22 Wed	2.84	2.84	2.79	2.79			###	###	###
2005-Jun-21 Tue	2.81	2.81	2.81	2.81			###	###	###
2005-Jun-20 Mon	2.8	2.81	2.8	2.81			###	###	###
2005-Jun-17 Fri	2.8	2.82	2.8	2.81			62.9	62.9	###
2005-Jun-16 Thu	2.74	2.74	2.74	2.74			69.6	69.6	0.2
2005-Jun-15 Wed	2.84	2.84	2.8	2.8			19.5	19.5	0.2
2005-Jun-14 Tue	2.75	2.78	2.75	2.78	1,011,850	###	79.4	79.4	0.2
2005-Jun-10 Fri	2.71	2.77	2.71	2.77			85.2	85.2	0.2
2005-Jun-09 Thu	2.72	2.75	2.7	2.75			###	###	###
2005-Jun-08 Wed	###	###	###	###	0				0.0
2005-Jun-07 Tue	###	###	###	###	0				0.0
2005-Jun-06 Mon	2.75	2.75	###	###			###	###	0.0
2005-Jun-03 Fri	2.75	2.75	2.75	2.75			66.6	66.6	###
2005-Jun-02 Thu	2.75	2.75	2.75	2.75			###	###	###
2005-Jun-01 Wed	2.74	2.75	2.73	2.73			28.7	28.7	###
2005-May-31 Tue	2.8	2.8	2.8	2.8			###	###	0.2
2005-May-30 Mon	2.8	2.8	2.77	2.77	8,850	24,647	###	###	0.2
2005-May-27 Fri	2.8	2.8	2.77	2.77	675,188	###	###	###	0.2
2005-May-26 Thu	2.76	2.78	2.75	2.78			75.7	75.7	0.2
2005-May-25 Wed	2.83	2.83	2.76	2.76	225,287	629,677	14.2	14.2	0.2
2005-May-24 Tue	2.88	2.88	2.88	2.88			65.5	65.5	0.2
2005-May-23 Mon	###	###	2.88	2.88	203,750	###	###	###	0.2
2005-May-20 Fri	2.82	2.82	2.82	2.82			###	###	###
2005-May-19 Thu	###	###	2.82	2.82			12.9	12.9	###
2005-May-18 Wed	2.87	###	2.85	2.85	97,687	###	26.3	26.3	###
2005-May-17 Tue	2.81	2.81	2.81	2.81			78.4	78.4	###
2005-May-16 Mon	2.81	2.85	2.81	2.85	3,122	###	###	###	###
2005-May-13 Fri	2.8	2.8	2.8	2.8			68.6	68.6	0.2
2005-May-12 Thu	2.8	2.8	2.8	2.8	3,824,483	10,708,552	###	###	0.2
2005-May-11 Wed	2.84	2.84	2.84	2.84	157,078	###	67.0	67.0	0.2
2005-May-10 Tue	2.82	2.84	2.82	2.84			###	###	0.2
2005-May-09 Mon	2.8	2.82	2.8	2.8			###	###	0.2
2005-May-06 Fri	2.8	2.8	2.8	2.8			63.3	63.3	0.2
2005-May-05 Thu	2.82	2.82	2.8	2.8			###	###	0.2
2005-May-04 Wed	2.82	2.82	2.82	2.82	3,228	###	###	###	###
2005-May-03 Tue	2.85	2.85	2.82	2.82			###	###	###
2005-May-02 Mon	2.8	2.82	2.8	2.82			81.3	81.3	###
2005-Apr-29 Fri	2.8	2.8	2.8	2.8			###	###	0.2
2005-Apr-28 Thu	2.82	2.85	2.82	2.85			###	###	###
2005-Apr-27 Wed	2.72	2.76	2.72	2.76	75,250	206,185	###	###	0.2
2005-Apr-26 Tue	2.75	2.78	2.75	2.75			###	###	###
2005-Apr-22 Fri	2.72	2.75	2.7	2.72	428,440	###	71.3	71.3	0.2
2005-Apr-21 Thu	###	2.7	###	2.7			86.1	86.1	0.2
2005-Apr-20 Wed	2.71	2.71	2.7	2.7	297,548	###	###	###	0.2
2005-Apr-19 Tue	###	2.7	###	2.7			60.4	60.4	0.2
2005-Apr-18 Mon	###	###	###	###	80,225	0	75.8	75.8	0.0
2005-Apr-15 Fri	2.7	2.7	###	###			###	###	0.0
2005-Apr-14 Thu	2.74	2.74	2.7	2.7			###	###	0.2
2005-Apr-13 Wed	2.71	2.74	2.71	2.74	222,350	###	83.4	83.4	0.2
2005-Apr-12 Tue	2.71	2.71	###	###	11,150	###	###	###	0.0
2005-Apr-11 Mon	2.72	2.72	2.72	2.72	8,951	24,346	77.6	77.6	0.2
2005-Apr-08 Fri	2.75	2.75	2.72	2.72			22.0	22.0	0.2
2005-Apr-07 Thu	###	2.72	###	2.7			83.4	83.4	0.2
2005-Apr-06 Wed	2.72	2.78	###	###	606,150	842,548	###	###	0.0
2005-Apr-05 Tue	###	2.73	###	2.73	3,243,677	###	86.0	86.0	###
2005-Apr-04 Mon	2.7	2.76	2.7	2.76			###	###	0.2
2005-Apr-01 Fri	2.8	2.8	2.8	2.8			65.0	65.0	0.2
2005-Mar-31 Thu	###	2.8	###	2.8			###	###	0.2
2005-Mar-30 Wed	2.79	2.79	2.79	2.79			###	###	###
2005-Mar-29 Tue	2.8	2.8	2.76	2.79			48.1	48.1	###
2005-Mar-24 Thu	2.83	2.83	2.83	2.83			77.7	77.7	0.2
2005-Mar-23 Wed	2.87	2.87	2.8	2.8	145,359	###	###	###	0.2
2005-Mar-22 Tue	2.88	2.88	2.83	2.86			###	###	0.2
2005-Mar-21 Mon	2.86	###	2.86	2.88	24,550	###	###	###	0.2
2005-Mar-18 Fri	2.83	2.86	2.83	2.86			74.0	74.0	0.2
2005-Mar-17 Thu	2.82	2.82	2.8	2.8	136,448	###	###	###	0.2
2005-Mar-16 Wed	2.82	2.82	2.82	2.82	257,350	725,727	70.2	70.2	###
2005-Mar-15 Tue	2.8	2.83	2.8	2.8	169,150	476,157	###	###	0.2
2005-Mar-14 Mon	2.84	2.84	2.75	2.8			###	###	0.2
2005-Mar-11 Fri	2.8	2.85	2.79	2.84	594,746	1,677,183	###	###	0.2
2005-Mar-10 Thu	2.85	2.85	2.79	2.79	72,382	###	###	###	###
2005-Mar-09 Wed	2.85	2.85	2.85	2.85			###	###	###
2005-Mar-08 Tue	2.75	2.75	2.75	2.75			68.8	68.8	###
2005-Mar-07 Mon	2.8	2.8	2.75	2.75			18.3	18.3	###
2005-Mar-04 Fri	2.81	2.81	2.81	2.81			###	###	###
2005-Mar-03 Thu	2.88	2.88	2.88	2.88			68.5	68.5	0.2
2005-Mar-02 Wed	2.86	###	2.86	###			###	###	0.0
2005-Mar-01 Tue	2.84	2.85	2.84	2.85			74.2	74.2	###
2005-Feb-28 Mon	2.8	2.8	2.8	2.8			68.4	68.4	0.2
2005-Feb-25 Fri	2.75	2.82	2.74	2.76	78,854	###	70.4	70.4	0.2
2005-Feb-24 Thu	2.75	2.78	###	2.72	505,148	702,155	32.8	32.8	0.2
2005-Feb-23 Wed	2.87	2.87	2.75	2.75	401,355	###	7.3	7.3	###
2005-Feb-22 Tue	2.84	2.87	2.84	2.87	7,450	###	###	###	###
2005-Feb-21 Mon	2.88	###	2.87	2.87	27,242	###	###	###	###
2005-Feb-18 Fri	2.89	###	2.86	###			###	###	0.0
2005-Feb-17 Thu	###	###	2.87	###			73.0	73.0	0.0
2005-Feb-16 Wed	###	###	###	###			77.7	77.7	0.0
2005-Feb-15 Tue	###	###	###	###			73.7	73.7	0.0
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	###	###	###	###			###	###	0.0
2005-Feb-10 Thu	###	###	3	3			37.6	37.6	0.2
2005-Feb-09 Wed	###	###	3	3			19.9	19.9	0.2
2005-Feb-08 Tue	###	###	###	###			72.2	72.2	0.0
2005-Feb-07 Mon	###	###	###	###			###	###	0.0
2005-Feb-04 Fri	###	###	###	###			###	###	0.0
2005-Feb-03 Thu	2.88	###	2.88	###			75.7	75.7	0.0
2005-Feb-02 Wed	###	###	###	###			71.1	71.1	0.0
2005-Feb-01 Tue	###	###	2.85	###	663,420	945,373	68.0	68.0	0.0
2005-Jan-31 Mon	3	3	###	###			###	###	0.0
2005-Jan-28 Fri	###	###	###	###	0				0.0
2005-Jan-27 Thu	###	###	###	###	16,680	0	29.5	29.5	0.0
2005-Jan-25 Tue	3	###	###	3			72.2	72.2	0.2