(FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED Daily Prices Page 4

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

_{Currently Sat 24-Apr-20 02:54:59 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED Daily Prices Page 4...

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 .. Friday 19th 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

<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>

End of day Prices (full format),

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

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.41
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	###