(GNC) GRAINCORP LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 05:22:45 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(GNC) GRAINCORP LIMITED Daily Prices...

TOC Company Info for GNC Limits

Company Details for (GNC) GRAINCORP LIMITED

Listing Code	GNC
Listing Name	GRAINCORP LIMITED
GICS Sector	Consumer Staples Distribution & Retail
ISIN Name	GRAINCORP LIMITED
ISIN Security	ORDINARY FULLY PAID CLASS A
ISIN Code	AU000000GNC9

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for GNC .. Wednesday 17th April 2024

GNC 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	2.81	50	0.0
MAX	###	46,207,087	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for GNC Bottom

1 2 Next >>

End of day Prices (full format),

4800 Days for (GNC) GRAINCORP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.11
2024-Apr-17 Wed	###	###	8.27	###	394,850	###	75.2	75.2	0.0
2024-Apr-16 Tue	8.4	###	###	###			###	###	0.0
2024-Apr-15 Mon	8.45	8.52	###	8.45	408,658	1,740,883	###	###	###
2024-Apr-12 Fri	###	8.5	###	8.48			74.1	74.1	0.6
2024-Apr-11 Thu	8.48	8.53	###	8.47	603,945	2,575,825	30.0	30.0	###
2024-Apr-10 Wed	8.51	8.57	8.43	8.51	981,854	8,345,759	64.7	64.7	0.6
2024-Apr-09 Tue	8.48	8.57	8.43	8.5			68.4	68.4	0.6
2024-Apr-08 Mon	8.4	8.49	###	8.48			77.3	77.3	0.6
2024-Apr-05 Fri	###	8.44	###	8.44	700,249	2,955,050	###	###	0.6
2024-Apr-04 Thu	###	8.47	8.25	8.47	1,140,278	9,532,724	80.5	80.5	###
2024-Apr-03 Wed	8.28	###	###	8.22			###	###	0.6
2024-Apr-02 Tue	8.24	8.455	8.23	8.41	811,457	6,769,580	80.4	80.4	###
2024-Mar-28 Thu	###	8.24	###	8.24	649,925	###	###	###	0.6
2024-Mar-27 Wed	###	###	###	###	318,521	0	###	###	0.0
2024-Mar-26 Tue	###	###	###	###			77.3	77.3	0.0
2024-Mar-25 Mon	###	###	###	###	410,271	0	###	###	0.0
2024-Mar-22 Fri	###	###	###	###	774,282	0	32.2	32.2	0.0
2024-Mar-21 Thu	8.25	8.255	###	###	715,051	2,951,373	###	###	0.0
2024-Mar-20 Wed	###	8.25	###	###			32.3	32.3	0.0
2024-Mar-19 Tue	###	8.2	###	###	635,759	###	###	###	0.0
2024-Mar-18 Mon	###	###	###	###			74.6	74.6	0.0
2024-Mar-15 Fri	###	###	###	8	1,263,751	0	67.4	67.4	###
2024-Mar-14 Thu	###	###	###	###			###	###	0.0
2024-Mar-13 Wed	###	###	7.87	8	715,659	###	76.4	76.4	###
2024-Mar-12 Tue	###	###	7.85	###	366,289	1,437,684	65.5	65.5	0.0
2024-Mar-11 Mon	###	###	7.83	###			35.0	35.0	0.0
2024-Mar-08 Fri	###	###	###	###			###	###	0.0
2024-Mar-07 Thu	###	###	7.87	###	752,753	2,962,083	73.3	73.3	0.0
2024-Mar-06 Wed	7.77	7.88	7.75	7.87			78.2	78.2	0.6
2024-Mar-05 Tue	7.55	7.82	7.54	7.76			###	###	0.6
2024-Mar-04 Mon	###	###	7.52	7.53	311,278	###	28.3	28.3	0.5
2024-Mar-01 Fri	7.8	7.8	###	###			###	###	0.0
2024-Feb-29 Thu	###	7.83	###	7.78	682,059	###	71.4	71.4	0.6
2024-Feb-28 Wed	7.57	###	7.54	###			###	###	0.0
2024-Feb-27 Tue	###	7.72	7.54	7.57			34.6	34.6	###
2024-Feb-26 Mon	###	7.7	7.57	###			###	###	0.0
2024-Feb-23 Fri	7.56	###	7.55	###	412,687	###	###	###	0.0
2024-Feb-22 Thu	7.44	7.54	7.43	7.51			###	###	###
2024-Feb-21 Wed	7.41	7.49	###	7.47	753,028	2,820,089	77.8	77.8	###
2024-Feb-20 Tue	###	7.54	###	7.5	552,027	2,081,141	###	###	0.5
2024-Feb-19 Mon	###	###	7.29	###	595,326	###	75.4	75.4	0.0
2024-Feb-16 Fri	7.4	7.41	7.245	7.27	1,021,228	7,483,048	###	###	###
2024-Feb-15 Thu	###	7.45	7.24	###			###	###	0.0
2024-Feb-14 Wed	7.26	7.29	###	7.2			###	###	0.5
2024-Feb-13 Tue	###	8.22	###	8.21			###	###	###
2024-Feb-12 Mon	8.25	###	###	###	425,520	0	###	###	0.0
2024-Feb-09 Fri	8.5	8.51	8.26	8.29			###	###	0.6
2024-Feb-08 Thu	###	###	8.49	8.54	452,784	###	22.7	22.7	###
2024-Feb-07 Wed	8.55	###	8.5	8.59	876,159	3,723,675	69.1	69.1	###
2024-Feb-06 Tue	8.23	8.49	###	8.48			###	###	0.6
2024-Feb-05 Mon	###	8.29	###	8.28			86.7	86.7	###
2024-Feb-02 Fri	###	###	8	###	622,989	2,491,956	77.1	77.1	0.0
2024-Feb-01 Thu	###	###	###	###	426,321	0	37.7	37.7	0.0
2024-Jan-31 Wed	7.86	###	7.86	###			###	###	0.0
2024-Jan-30 Tue	###	###	###	###			28.8	28.8	0.0
2024-Jan-29 Mon	7.8	###	7.8	###	799,976	###	###	###	0.0
2024-Jan-25 Thu	7.82	7.87	7.75	7.87	573,941	4,482,479	76.5	76.5	0.6
2024-Jan-24 Wed	7.75	7.83	7.71	7.79			73.4	73.4	###
2024-Jan-23 Tue	###	7.76	7.555	7.74			###	###	0.6
2024-Jan-22 Mon	7.5	###	7.5	###			###	###	0.0
2024-Jan-19 Fri	7.5	7.51	###	7.5			70.2	70.2	0.5
2024-Jan-18 Thu	7.42	###	###	7.46	651,344	0	###	###	0.5
2024-Jan-17 Wed	###	7.44	7.29	7.44			###	###	###
2024-Jan-16 Tue	###	7.41	###	###			###	###	0.0
2024-Jan-15 Mon	###	###	7.2	###	906,478	3,263,320	###	###	0.0
2024-Jan-12 Fri	###	###	###	###	722,422	0	###	###	0.0
2024-Jan-11 Thu	7.27	###	7.2	###			74.5	74.5	0.0
2024-Jan-10 Wed	###	7.4	7.24	7.28			25.6	25.6	0.5
2024-Jan-09 Tue	###	###	###	###	612,451	0	###	###	0.0
2024-Jan-08 Mon	###	###	7	###			41.3	41.3	0.0
2024-Jan-05 Fri	###	###	###	###			###	###	0.0
2024-Jan-04 Thu	###	###	###	###	680,620	0	###	###	0.0
2024-Jan-03 Wed	###	7.225	###	###	401,751	1,451,325	###	###	0.0
2024-Jan-02 Tue	7.25	7.285	7.2	7.2	466,443	###	27.3	27.3	0.5
2023-Dec-29 Fri	###	###	7.28	7.29	260,425	947,947	25.4	25.4	###
2023-Dec-28 Thu	7.45	7.45	###	###	300,372	1,118,885	###	###	0.0
2023-Dec-27 Wed	###	7.43	###	###			###	###	0.0
2023-Dec-22 Fri	###	###	###	###	280,128	0	33.6	33.6	0.0
2023-Dec-21 Thu	7.48	###	7.42	7.42			27.4	27.4	0.5
2023-Dec-20 Wed	7.44	7.5	###	7.49	444,942	###	69.3	69.3	###
2023-Dec-19 Tue	###	7.45	###	###			64.7	64.7	0.0
2023-Dec-18 Mon	7.4	###	###	###			###	###	0.0
2023-Dec-15 Fri	7.5	7.5	7.42	7.43	1,002,757	###	###	###	###
2023-Dec-14 Thu	7.54	7.54	7.44	7.49			###	###	###
2023-Dec-13 Wed	7.48	7.52	###	###			###	###	0.0
2023-Dec-12 Tue	7.46	7.51	7.42	7.5			75.5	75.5	0.5
2023-Dec-11 Mon	7.49	7.51	###	7.43			32.5	32.5	###
2023-Dec-08 Fri	7.44	7.485	###	7.48	543,351	###	###	###	0.5
2023-Dec-07 Thu	7.48	7.53	7.41	7.48	838,824	###	67.4	67.4	0.5
2023-Dec-06 Wed	7.49	7.52	7.42	7.48			###	###	0.5
2023-Dec-05 Tue	7.55	7.56	7.48	7.48	552,777	4,156,883	37.3	37.3	0.5
2023-Dec-04 Mon	7.58	7.58	7.47	7.56	665,756	###	37.0	37.0	0.5
2023-Dec-01 Fri	###	###	7.44	7.49	489,841	###	###	###	###
2023-Nov-30 Thu	7.57	###	7.47	###			72.2	72.2	0.0
2023-Nov-29 Wed	7.42	7.56	###	7.5	712,773	2,694,281	###	###	0.5
2023-Nov-28 Tue	###	###	7.84	7.88	771,646	3,024,852	29.5	29.5	0.6
2023-Nov-27 Mon	###	###	7.81	7.86	584,752	2,283,456	###	###	###
2023-Nov-24 Fri	7.75	7.86	7.75	7.84			77.6	77.6	0.6
2023-Nov-23 Thu	###	7.78	###	7.75			81.9	81.9	###
2023-Nov-22 Wed	7.58	###	7.53	###	618,058	2,326,988	82.8	82.8	0.0
2023-Nov-21 Tue	7.84	7.86	7.57	###			18.5	18.5	0.0
2023-Nov-20 Mon	###	###	7.78	7.78	865,745	3,367,748	28.5	28.5	0.6
2023-Nov-17 Fri	7.7	###	7.7	7.87	2,064,887	###	83.8	83.8	0.6
2023-Nov-16 Thu	7.73	###	7.52	7.55	1,723,941	###	###	###	###
2023-Nov-15 Wed	7.45	7.49	###	7.42	490,074	1,835,327	###	###	0.5
2023-Nov-14 Tue	7.4	7.42	7.28	7.4	478,073	###	###	###	0.5
2023-Nov-13 Mon	7.41	7.47	###	###			40.0	40.0	0.0
2023-Nov-10 Fri	7.42	7.44	7.28	###			###	###	0.0
2023-Nov-09 Thu	7.28	7.43	7.26	7.42			###	###	0.5
2023-Nov-08 Wed	7.22	7.29	###	7.24	440,927	1,607,178	66.7	66.7	0.5
2023-Nov-07 Tue	###	7.25	###	7.25	706,950	###	###	###	0.5
2023-Nov-06 Mon	###	7.26	###	###			###	###	0.0
2023-Nov-03 Fri	###	7.22	###	###	403,841	###	###	###	0.0
2023-Nov-02 Thu	###	###	###	###	404,673	0	68.8	68.8	0.0
2023-Nov-01 Wed	###	###	###	###	486,720	0	31.9	31.9	0.0
2023-Oct-31 Tue	6.87	###	6.82	###			###	###	0.0
2023-Oct-30 Mon	6.81	6.85	6.76	6.8	320,549	###	39.2	39.2	0.5
2023-Oct-27 Fri	6.8	###	6.77	6.86			###	###	0.5
2023-Oct-26 Thu	6.75	6.85	###	6.77	592,048	###	###	###	###
2023-Oct-25 Wed	###	###	6.75	6.78			###	###	0.5
2023-Oct-24 Tue	###	###	###	7	378,088	0	###	###	0.5
2023-Oct-23 Mon	6.85	###	6.85	###			###	###	0.0
2023-Oct-20 Fri	###	###	6.85	###	388,088	###	24.2	24.2	0.0
2023-Oct-19 Thu	###	###	###	###	349,148	0	74.5	74.5	0.0
2023-Oct-18 Wed	###	###	###	###	479,871	0	###	###	0.0
2023-Oct-17 Tue	6.85	###	6.81	###	552,371	1,880,823	87.9	87.9	0.0
2023-Oct-16 Mon	6.88	###	6.81	6.88			###	###	###
2023-Oct-13 Fri	###	###	###	###	366,781	0	73.1	73.1	0.0
2023-Oct-12 Thu	6.88	###	6.88	###			80.9	80.9	0.0
2023-Oct-11 Wed	6.88	###	6.79	6.88	795,722	2,701,476	62.7	62.7	###
2023-Oct-10 Tue	6.87	###	6.82	###			###	###	0.0
2023-Oct-09 Mon	6.83	6.89	6.76	6.84			###	###	0.5
2023-Oct-06 Fri	6.87	6.88	6.8	6.82			###	###	0.5
2023-Oct-05 Thu	6.84	###	6.81	###	246,381	838,927	75.5	75.5	0.0
2023-Oct-04 Wed	6.81	6.88	6.81	6.85	621,040	###	81.4	81.4	###
2023-Oct-03 Tue	6.72	###	6.71	6.84			###	###	0.5
2023-Oct-02 Mon	###	###	6.78	6.78	1,716,944	5,820,440	9.6	9.6	0.5
2023-Sep-29 Fri	###	###	###	###	1,045,843	0	###	###	0.0
2023-Sep-28 Thu	###	###	###	###			35.6	35.6	0.0
2023-Sep-27 Wed	###	###	###	###			82.2	82.2	0.0
2023-Sep-26 Tue	###	###	###	###	443,950	0	40.7	40.7	0.0
2023-Sep-25 Mon	###	###	###	###			###	###	0.0
2023-Sep-22 Fri	###	###	###	###	298,782	0	74.2	74.2	0.0
2023-Sep-21 Thu	###	###	###	###	402,126	0	###	###	0.0
2023-Sep-20 Wed	###	7.125	###	###			###	###	0.0
2023-Sep-19 Tue	7	###	###	###	437,042	0	###	###	0.0
2023-Sep-18 Mon	###	###	###	###			77.6	77.6	0.0
2023-Sep-15 Fri	###	###	###	###	1,079,123	0	###	###	0.0
2023-Sep-14 Thu	###	###	###	###			70.1	70.1	0.0
2023-Sep-13 Wed	###	###	###	###	856,851	0	28.5	28.5	0.0
2023-Sep-12 Tue	###	###	###	###	933,583	0	29.0	29.0	0.0
2023-Sep-11 Mon	7.2	7.26	###	###			38.0	38.0	0.0
2023-Sep-08 Fri	7.24	7.27	###	###	524,474	###	###	###	0.0
2023-Sep-07 Thu	###	###	###	7.24	705,551	0	###	###	0.5
2023-Sep-06 Wed	7.25	###	7.155	7.29	1,595,458	5,707,750	###	###	###
2023-Sep-05 Tue	###	7.45	7.24	7.45			###	###	0.5
2023-Sep-04 Mon	7.28	###	###	7.23	487,457	0	###	###	###
2023-Sep-01 Fri	###	7.345	7.28	7.29			35.2	35.2	###
2023-Aug-31 Thu	###	7.72	###	###			8.9	8.9	0.0
2023-Aug-30 Wed	7.52	7.73	7.5	###			###	###	0.0
2023-Aug-29 Tue	7.78	7.79	###	7.43	1,246,171	###	9.5	9.5	###
2023-Aug-28 Mon	7.83	7.83	7.76	7.8	189,772	1,479,272	43.5	43.5	0.6
2023-Aug-25 Fri	7.75	7.86	7.75	7.81			74.7	74.7	0.6
2023-Aug-24 Thu	###	###	7.71	7.82			15.9	15.9	0.6
2023-Aug-23 Wed	###	###	7.88	###			78.3	78.3	0.0
2023-Aug-22 Tue	###	###	###	###	605,924	0	33.1	33.1	0.0
2023-Aug-21 Mon	###	###	7.83	###	844,058	3,304,487	39.2	39.2	0.0
2023-Aug-18 Fri	###	###	7.89	###	287,675	1,134,877	66.4	66.4	0.0
2023-Aug-17 Thu	###	8	7.88	###	394,443	3,131,877	70.6	70.6	0.0
2023-Aug-16 Wed	###	###	7.925	###	551,278	###	###	###	0.0
2023-Aug-15 Tue	###	###	###	###	740,927	0	###	###	0.0
2023-Aug-14 Mon	###	###	###	###	787,749	0	31.8	31.8	0.0
2023-Aug-11 Fri	###	###	###	###			###	###	0.0
2023-Aug-10 Thu	###	###	###	###			65.0	65.0	0.0
2023-Aug-09 Wed	###	8.22	###	###			###	###	0.0
2023-Aug-08 Tue	8.2	8.24	###	###	649,526	2,676,047	###	###	0.0
2023-Aug-07 Mon	###	8.25	###	###			###	###	0.0
2023-Aug-04 Fri	8	###	8	###			###	###	0.0
2023-Aug-03 Thu	###	###	###	###	639,223	0	37.1	37.1	0.0
2023-Aug-02 Wed	###	###	###	###	335,857	0	77.0	77.0	0.0
2023-Aug-01 Tue	###	###	###	###	376,375	0	67.8	67.8	0.0
2023-Jul-31 Mon	###	###	###	###			39.7	39.7	0.0
2023-Jul-28 Fri	###	###	###	###	606,572	0	###	###	0.0
2023-Jul-27 Thu	###	8.375	8.21	8.27	764,456	6,339,251	###	###	###
2023-Jul-26 Wed	8.22	8.25	###	8.24	1,581,682	###	67.5	67.5	0.6
2023-Jul-25 Tue	###	###	###	###	718,285	0	78.8	78.8	0.0
2023-Jul-24 Mon	###	###	8	###			41.7	41.7	0.0
2023-Jul-21 Fri	###	###	8	###	950,877	###	81.8	81.8	0.0
2023-Jul-20 Thu	###	###	7.925	###			38.6	38.6	0.0
2023-Jul-19 Wed	###	###	7.86	###			31.8	31.8	0.0
2023-Jul-18 Tue	###	###	7.87	###			41.4	41.4	0.0
2023-Jul-17 Mon	7.7	7.79	###	7.72	652,423	2,541,187	###	###	###
2023-Jul-14 Fri	7.7	7.78	###	###	677,758	2,636,478	###	###	0.0
2023-Jul-13 Thu	7.82	7.85	###	###	815,122	3,199,353	19.0	19.0	0.0
2023-Jul-12 Wed	7.84	7.86	7.74	7.79	512,981	4,001,251	###	###	###
2023-Jul-11 Tue	7.87	###	7.81	7.87			###	###	0.6
2023-Jul-10 Mon	###	###	7.81	7.85			###	###	###
2023-Jul-07 Fri	7.8	###	7.77	7.87			###	###	0.6
2023-Jul-06 Thu	7.76	###	7.75	7.88			85.1	85.1	0.6
2023-Jul-05 Wed	7.78	7.845	7.71	7.82	825,720	###	###	###	0.6
2023-Jul-04 Tue	###	###	###	###	997,823	0	56.8	56.8	0.0
2023-Jul-03 Mon	7.85	###	7.84	8	847,273	###	75.5	75.5	###
2023-Jun-30 Fri	7.85	###	7.8	7.83			###	###	###
2023-Jun-29 Thu	7.79	7.87	###	7.85			###	###	###
2023-Jun-28 Wed	7.59	7.82	7.56	7.76	974,556	###	78.6	78.6	0.6
2023-Jun-27 Tue	7.56	###	7.53	###			82.6	82.6	0.0
2023-Jun-26 Mon	###	###	###	7.56			87.7	87.7	0.5
2023-Jun-23 Fri	7.49	7.54	###	###			###	###	0.0
2023-Jun-22 Thu	7.5	7.58	7.43	7.46			###	###	0.5
2023-Jun-21 Wed	7.4	7.57	###	7.52	1,103,088	4,175,188	###	###	0.5
2023-Jun-20 Tue	###	7.46	###	7.45			###	###	0.5
2023-Jun-19 Mon	7.41	7.42	###	###	1,355,256	###	38.1	38.1	0.0
2023-Jun-16 Fri	###	7.43	###	7.41	1,115,349	4,143,521	63.5	63.5	###
2023-Jun-15 Thu	###	7.45	###	###	1,258,949	4,689,585	36.8	36.8	0.0
2023-Jun-14 Wed	7.46	###	7.4	7.43	1,090,355	###	###	###	###
2023-Jun-13 Tue	###	###	###	###	958,320	0	17.5	17.5	0.0
2023-Jun-09 Fri	7.59	###	7.55	7.57			###	###	###
2023-Jun-08 Thu	7.88	###	###	###	1,140,124	0	17.6	17.6	0.0
2023-Jun-07 Wed	7.8	###	7.77	###	1,932,026	7,505,921	###	###	0.0
2023-Jun-06 Tue	7.7	7.73	7.58	7.7			73.2	73.2	0.6
2023-Jun-05 Mon	7.87	7.87	7.7	7.74	682,447	5,312,849	27.6	27.6	0.6
2023-Jun-02 Fri	7.75	7.8	7.72	7.78			###	###	0.6
2023-Jun-01 Thu	###	7.73	7.55	7.73	851,648	###	81.3	81.3	0.6
2023-May-31 Wed	###	7.75	###	###			###	###	0.0
2023-May-30 Tue	7.76	7.81	###	7.71			###	###	###
2023-May-29 Mon	7.88	###	7.73	7.75			24.3	24.3	###
2023-May-26 Fri	7.7	7.77	7.7	7.74			72.4	72.4	0.6
2023-May-25 Thu	###	7.75	###	7.71			79.5	79.5	###
2023-May-24 Wed	7.79	7.84	###	###	765,284	###	###	###	0.0
2023-May-23 Tue	7.83	###	7.77	7.77	690,981	###	32.5	32.5	0.6
2023-May-22 Mon	7.85	###	7.83	7.89	574,879	2,250,651	81.0	81.0	###
2023-May-19 Fri	###	###	7.81	7.88			###	###	0.6
2023-May-18 Thu	###	###	7.77	7.8			###	###	0.6
2023-May-17 Wed	###	###	###	###	1,222,649	0	###	###	0.0
2023-May-16 Tue	###	8.24	###	###			82.3	82.3	0.0
2023-May-15 Mon	8.24	###	8.025	###	1,143,875	###	26.7	26.7	0.0
2023-May-12 Fri	###	###	7.87	8.27	2,441,251	9,606,322	92.4	92.4	###
2023-May-11 Thu	###	7.83	###	7.81	2,789,827	10,922,172	###	###	0.6
2023-May-10 Wed	###	###	6.87	###			###	###	0.0
2023-May-09 Tue	###	###	###	###	885,589	0	###	###	0.0
2023-May-08 Mon	###	###	###	7			32.3	32.3	0.5
2023-May-05 Fri	###	###	###	7			69.7	69.7	0.5
2023-May-04 Thu	###	###	###	###			###	###	0.0
2023-May-03 Wed	7	###	###	###	992,175	0	###	###	0.0
2023-May-02 Tue	###	7.125	6.85	###	1,381,377	9,652,371	###	###	0.0
2023-May-01 Mon	6.85	###	6.83	###	809,088	###	84.7	84.7	0.0
2023-Apr-28 Fri	6.83	6.85	6.75	6.8	683,025	4,644,570	###	###	0.5
2023-Apr-27 Thu	6.81	6.87	6.77	6.8	506,170	3,452,079	###	###	0.5
2023-Apr-26 Wed	###	###	6.81	6.81	545,749	1,858,275	28.0	28.0	###
2023-Apr-24 Mon	###	###	6.85	###			71.6	71.6	0.0
2023-Apr-21 Fri	###	###	6.84	###			36.9	36.9	0.0
2023-Apr-20 Thu	###	###	6.88	6.88			38.8	38.8	###
2023-Apr-19 Wed	6.84	###	6.78	6.89			75.5	75.5	0.5
2023-Apr-18 Tue	###	7	6.875	###			###	###	0.0
2023-Apr-17 Mon	###	###	###	###			###	###	0.0
2023-Apr-14 Fri	###	###	###	###			###	###	0.0
2023-Apr-13 Thu	###	###	###	###			72.8	72.8	0.0
2023-Apr-12 Wed	###	###	###	###			74.5	74.5	0.0
2023-Apr-11 Tue	###	###	6.88	###	1,197,971	4,121,020	66.1	66.1	0.0
2023-Apr-06 Thu	###	###	6.87	6.88	614,356	###	37.1	37.1	###
2023-Apr-05 Wed	###	###	6.86	###			###	###	0.0
2023-Apr-04 Tue	###	###	###	###			28.6	28.6	0.0
2023-Apr-03 Mon	###	###	6.86	6.87			###	###	###
2023-Mar-31 Fri	###	6.975	6.885	###	796,877	5,522,357	24.7	24.7	0.0
2023-Mar-30 Thu	###	###	6.86	###	779,458	2,673,540	###	###	0.0
2023-Mar-29 Wed	###	###	###	###			###	###	0.0
2023-Mar-28 Tue	7.29	7.29	###	###	1,363,921	###	###	###	0.0
2023-Mar-27 Mon	###	###	###	7	702,579	0	###	###	0.5
2023-Mar-24 Fri	6.85	###	6.77	6.89			###	###	0.5
2023-Mar-23 Thu	###	###	6.83	6.89			27.3	27.3	0.5
2023-Mar-22 Wed	6.86	###	6.83	###	928,820	3,171,920	###	###	0.0
2023-Mar-21 Tue	6.75	6.81	6.7	6.8			###	###	0.5
2023-Mar-20 Mon	###	###	###	6.72			23.5	23.5	0.5
2023-Mar-17 Fri	###	7.155	###	###			###	###	0.0
2023-Mar-16 Thu	7.2	7.22	###	###			###	###	0.0
2023-Mar-15 Wed	###	###	7.25	7.29	849,029	###	34.3	34.3	###
2023-Mar-14 Tue	7.41	7.46	7.21	7.25	886,673	6,503,746	29.2	29.2	0.5
2023-Mar-13 Mon	7.47	###	7.44	7.47	512,645	###	###	###	###
2023-Mar-10 Fri	###	###	7.48	7.51	970,624	###	25.6	25.6	###
2023-Mar-09 Thu	7.76	7.8	###	7.73			###	###	0.6
2023-Mar-08 Wed	7.55	###	7.47	###			###	###	0.0
2023-Mar-07 Tue	7.79	7.79	###	###	1,277,788	4,976,984	###	###	0.0
2023-Mar-06 Mon	7.85	###	7.76	7.76			31.3	31.3	0.6
2023-Mar-03 Fri	###	###	7.8	7.85			31.5	31.5	###
2023-Mar-02 Thu	###	###	7.845	7.88			###	###	0.6
2023-Mar-01 Wed	7.85	###	7.81	7.85	719,950	###	63.7	63.7	###
2023-Feb-28 Tue	7.86	7.985	7.84	7.87			###	###	0.6
2023-Feb-27 Mon	###	###	7.74	7.79			###	###	###
2023-Feb-24 Fri	###	###	###	###	889,583	0	###	###	0.0
2023-Feb-23 Thu	###	###	7.86	###	798,743	3,139,059	###	###	0.0
2023-Feb-22 Wed	###	7.88	###	7.87			###	###	0.6
2023-Feb-21 Tue	7.7	7.82	7.7	7.76			74.4	74.4	0.6
2023-Feb-20 Mon	7.78	7.84	###	7.82	620,374	###	###	###	0.6
2023-Feb-17 Fri	###	###	###	7.78	2,193,388	0	###	###	0.6
2023-Feb-16 Thu	7.53	7.87	7.5	###			###	###	0.0
2023-Feb-15 Wed	7.4	7.46	###	###			44.8	44.8	0.0
2023-Feb-14 Tue	7.26	7.41	7.21	7.41			89.4	89.4	###
2023-Feb-13 Mon	###	###	7.185	###			32.7	32.7	0.0
2023-Feb-10 Fri	7.23	###	###	7.25	477,378	0	75.8	75.8	0.5
2023-Feb-09 Thu	7.4	7.43	7.22	7.27	977,545	###	###	###	###
2023-Feb-08 Wed	7.41	7.46	###	###			###	###	0.0
2023-Feb-07 Tue	7.46	7.58	###	7.41			###	###	###
2023-Feb-06 Mon	7.43	7.5	###	7.48	470,149	1,763,058	###	###	0.5
2023-Feb-03 Fri	7.46	7.54	7.42	7.46			###	###	0.5
2023-Feb-02 Thu	7.52	7.59	###	7.4			###	###	0.5
2023-Feb-01 Wed	###	###	7.45	7.48			26.8	26.8	0.5
2023-Jan-31 Tue	7.47	7.59	7.43	7.56			###	###	0.5
2023-Jan-30 Mon	7.5	7.55	7.41	7.41	877,650	6,564,822	###	###	###
2023-Jan-27 Fri	7.52	7.54	7.42	7.49			36.1	36.1	###
2023-Jan-25 Wed	7.52	###	7.48	7.52			73.3	73.3	0.5
2023-Jan-24 Tue	###	###	7.52	7.52	506,987	1,906,271	###	###	0.5
2023-Jan-23 Mon	###	###	7.51	###	645,487	###	###	###	0.0
2023-Jan-20 Fri	7.56	###	7.52	###			73.9	73.9	0.0
2023-Jan-19 Thu	7.46	###	###	7.58	678,424	0	###	###	###
2023-Jan-18 Wed	###	7.7	7.42	7.44			###	###	###
2023-Jan-17 Tue	7.54	###	7.49	###			###	###	0.0
2023-Jan-16 Mon	7.55	###	7.525	7.55	333,779	1,255,843	65.4	65.4	###
2023-Jan-13 Fri	7.5	7.55	7.47	7.52			###	###	0.5
2023-Jan-12 Thu	###	7.47	###	7.47	829,340	3,097,584	77.6	77.6	###
2023-Jan-11 Wed	7.28	###	7.27	###			###	###	0.0
2023-Jan-10 Tue	###	7.43	7.26	7.26	889,187	6,531,078	23.3	23.3	0.5
2023-Jan-09 Mon	###	7.47	###	###			###	###	0.0
2023-Jan-06 Fri	7.25	###	7.2	###	652,875	2,350,350	###	###	0.0
2023-Jan-05 Thu	###	###	7.21	7.25	878,172	###	###	###	0.5
2023-Jan-04 Wed	###	7.42	7.26	###			###	###	0.0
2023-Jan-03 Tue	7.46	7.46	###	7.25			20.0	20.0	0.5
2022-Dec-30 Fri	###	7.49	###	7.42	474,172	1,775,774	###	###	0.5
2022-Dec-29 Thu	###	7.41	7.27	###			79.0	79.0	0.0
2022-Dec-28 Wed	7.53	7.55	###	###	570,650	###	20.1	20.1	0.0
2022-Dec-23 Fri	###	###	7.485	7.54	697,727	2,611,243	###	###	0.5
2022-Dec-22 Thu	7.72	7.775	###	7.72			###	###	###
2022-Dec-21 Wed	7.77	7.77	###	7.7	964,051	###	24.7	24.7	0.6
2022-Dec-20 Tue	###	###	###	###	1,235,453	0	###	###	0.0
2022-Dec-19 Mon	###	7.945	7.84	###			###	###	0.0
2022-Dec-16 Fri	7.83	7.87	7.74	7.81			###	###	0.6
2022-Dec-15 Thu	7.89	###	7.86	###	795,544	3,126,487	###	###	0.0
2022-Dec-14 Wed	###	###	7.82	7.83	1,140,250	4,458,377	###	###	###
2022-Dec-13 Tue	###	###	###	###	688,456	0	29.5	29.5	0.0
2022-Dec-12 Mon	###	###	###	###	597,828	0	###	###	0.0
2022-Dec-09 Fri	###	###	###	###	943,152	0	85.5	85.5	0.0
2022-Dec-08 Thu	7.83	###	###	7.85	913,180	0	###	###	###
2022-Dec-07 Wed	7.89	###	7.82	###	827,256	3,234,570	74.7	74.7	0.0
2022-Dec-06 Tue	7.85	###	7.81	###	853,973	###	###	###	0.0
2022-Dec-05 Mon	###	###	7.81	###	959,178	###	###	###	0.0
2022-Dec-02 Fri	###	###	###	###	987,623	0	29.8	29.8	0.0
2022-Dec-01 Thu	###	###	###	###			37.7	37.7	0.0
2022-Nov-30 Wed	8	###	###	###	1,246,578	0	###	###	0.0
2022-Nov-29 Tue	###	###	###	###			###	###	0.0
2022-Nov-28 Mon	###	8.49	###	###	1,151,648	4,888,745	###	###	0.0
2022-Nov-25 Fri	###	###	8.28	8.28	657,643	2,722,642	###	###	###
2022-Nov-24 Thu	8.42	8.47	8.27	8.27	1,080,685	###	24.8	24.8	###
2022-Nov-23 Wed	8.25	8.5	8.25	8.44			###	###	0.6
2022-Nov-22 Tue	###	###	###	8.21			29.9	29.9	###
2022-Nov-21 Mon	###	8.23	###	8.23	804,382	###	###	###	0.6
2022-Nov-18 Fri	8	8.25	###	###			###	###	0.0
2022-Nov-17 Thu	7.76	7.83	7.655	7.83	1,941,048	###	###	###	###
2022-Nov-16 Wed	8.21	8.25	7.59	7.83			###	###	###
2022-Nov-15 Tue	###	###	###	###			###	###	0.0
2022-Nov-14 Mon	###	###	###	###	1,615,271	0	###	###	0.0
2022-Nov-11 Fri	8.29	###	###	###			###	###	0.0
2022-Nov-10 Thu	###	8.24	###	8.21			91.3	91.3	###
2022-Nov-09 Wed	###	###	###	###			76.9	76.9	0.0
2022-Nov-08 Tue	8.21	8.21	###	###	661,687	2,716,225	28.2	28.2	0.0
2022-Nov-07 Mon	###	8.255	###	###			###	###	0.0
2022-Nov-04 Fri	8.23	###	8.145	###			###	###	0.0
2022-Nov-03 Thu	###	###	###	8.25	989,675	0	###	###	###
2022-Nov-02 Wed	8.86	###	###	###			###	###	0.0
2022-Nov-01 Tue	###	8.88	###	8.88			###	###	0.6
2022-Oct-31 Mon	###	8.44	7.85	###	1,713,281	13,954,673	###	###	0.0
2022-Oct-28 Fri	7.75	7.83	7.75	7.76	472,049	###	###	###	0.6
2022-Oct-27 Thu	###	7.85	###	7.85			###	###	###
2022-Oct-26 Wed	7.74	7.8	###	###			###	###	0.0
2022-Oct-25 Tue	###	###	7.74	7.74	634,529	2,455,627	###	###	0.6
2022-Oct-24 Mon	###	###	7.81	7.85			18.5	18.5	###
2022-Oct-21 Fri	7.83	###	7.76	###			###	###	0.0
2022-Oct-20 Thu	###	8.22	7.83	7.85			###	###	###
2022-Oct-19 Wed	8.48	###	8.26	8.26			15.6	15.6	0.6
2022-Oct-18 Tue	8.47	8.53	###	8.49	688,250	2,935,386	61.1	61.1	###
2022-Oct-17 Mon	8.25	###	###	###	638,573	0	81.2	81.2	0.0
2022-Oct-14 Fri	###	8.425	###	###			###	###	0.0
2022-Oct-13 Thu	8.53	###	8.21	8.21	1,194,776	4,904,555	###	###	###
2022-Oct-12 Wed	8.79	###	8.76	8.76	1,826,647	###	###	###	0.6
2022-Oct-11 Tue	8.56	8.88	8.55	8.72	1,397,484	12,179,073	###	###	0.6
2022-Oct-10 Mon	###	8.42	###	###	579,157	2,438,250	42.5	42.5	0.0
2022-Oct-07 Fri	8.45	8.56	8.43	8.53			78.8	78.8	###
2022-Oct-06 Thu	8.41	8.59	8.41	8.54			74.9	74.9	###
2022-Oct-05 Wed	8.59	8.7	8.47	8.58			33.4	33.4	0.6
2022-Oct-04 Tue	8	8.56	###	8.5			###	###	0.6
2022-Oct-03 Mon	7.85	###	7.79	###	555,229	###	81.7	81.7	0.0
2022-Sep-30 Fri	7.76	7.825	###	7.8	1,555,152	###	###	###	0.6
2022-Sep-29 Thu	###	###	7.82	7.86	833,989	###	###	###	###
2022-Sep-28 Wed	7.84	###	7.79	7.85			76.4	76.4	###
2022-Sep-27 Tue	###	###	7.79	7.89			###	###	###
2022-Sep-26 Mon	###	8.22	7.79	7.81	1,243,041	9,950,543	24.7	24.7	0.6
2022-Sep-23 Fri	8.28	8.4	8.23	###	1,151,883	###	85.2	85.2	0.0
2022-Sep-21 Wed	###	###	###	8.26			###	###	0.6
2022-Sep-20 Tue	###	8.285	###	8.26	833,141	3,451,286	81.3	81.3	0.6
2022-Sep-19 Mon	8.2	8.255	###	###	506,354	2,089,976	48.3	48.3	0.0
2022-Sep-16 Fri	8.4	8.44	###	8.23			30.1	30.1	0.6
2022-Sep-15 Thu	8.41	###	8.4	8.51			###	###	0.6
2022-Sep-14 Wed	8.4	8.47	###	###			29.0	29.0	0.0
2022-Sep-13 Tue	8.53	8.76	8.5	8.59			70.1	70.1	###
2022-Sep-12 Mon	###	###	8.57	8.59	760,048	###	###	###	###
2022-Sep-09 Fri	8.4	###	8.4	8.53			72.6	72.6	###
2022-Sep-08 Thu	###	8.57	###	8.57			###	###	0.6
2022-Sep-07 Wed	###	###	###	###			87.9	87.9	0.0
2022-Sep-06 Tue	8.41	8.41	###	###			11.8	11.8	0.0
2022-Sep-05 Mon	8.48	8.49	###	###	517,152	###	###	###	0.0
2022-Sep-02 Fri	###	###	###	###			###	###	0.0
2022-Sep-01 Thu	###	8.41	###	###	968,289	4,071,655	###	###	0.0
2022-Aug-31 Wed	8.49	8.54	###	###	1,374,525	5,869,221	21.2	21.2	0.0
2022-Aug-30 Tue	8.59	8.7	8.46	8.47			###	###	###
2022-Aug-29 Mon	###	###	8.43	8.55	844,280	3,558,640	34.7	34.7	###
2022-Aug-26 Fri	8.47	8.82	8.41	8.79	892,153	###	###	###	0.6
2022-Aug-25 Thu	8.48	8.59	###	8.56			###	###	###
2022-Aug-24 Wed	###	8.45	8.21	8.41			73.4	73.4	###
2022-Aug-23 Tue	8.57	###	8.29	###			17.2	17.2	0.0
2022-Aug-22 Mon	8.5	###	8.5	###	758,555	3,223,858	85.2	85.2	0.0
2022-Aug-19 Fri	###	8.55	###	8.55			84.4	84.4	###
2022-Aug-18 Thu	###	8.48	8.28	###	1,159,351	###	80.9	80.9	0.0
2022-Aug-17 Wed	###	###	###	###			###	###	0.0
2022-Aug-16 Tue	###	8.185	###	###	987,280	4,040,443	78.9	78.9	0.0
2022-Aug-15 Mon	###	###	###	###	1,057,648	0	###	###	0.0
2022-Aug-12 Fri	8.2	8.22	###	###			###	###	0.0
2022-Aug-11 Thu	###	###	###	###	2,144,275	0	###	###	0.0
2022-Aug-10 Wed	8.21	8.43	###	###			22.3	22.3	0.0
2022-Aug-09 Tue	7.7	7.77	###	###			###	###	0.0
2022-Aug-08 Mon	###	7.77	###	7.73	985,428	3,828,387	###	###	0.6
2022-Aug-05 Fri	7.73	7.74	7.58	###	1,456,177	###	###	###	0.0
2022-Aug-04 Thu	7.81	7.87	7.55	7.56			15.1	15.1	0.5
2022-Aug-03 Wed	###	###	###	###	934,077	0	###	###	0.0
2022-Aug-02 Tue	8.4	8.4	7.88	8.23			24.5	24.5	0.6
2022-Aug-01 Mon	8.45	8.59	8.41	8.51			78.9	78.9	0.6
2022-Jul-29 Fri	8.43	8.54	###	8.52			73.3	73.3	0.6
2022-Jul-28 Thu	8.44	8.48	8.28	###			19.5	19.5	0.0
2022-Jul-27 Wed	8.4	###	###	8.52			###	###	0.6
2022-Jul-26 Tue	###	8.54	8.28	8.46	885,774	7,449,359	###	###	0.6
2022-Jul-25 Mon	###	8.44	###	###	534,045	###	44.5	44.5	0.0
2022-Jul-22 Fri	8.42	8.44	###	###			###	###	0.0
2022-Jul-21 Thu	###	###	###	8.42	569,474	0	14.6	14.6	###
2022-Jul-20 Wed	8.54	###	###	8.59			###	###	###
2022-Jul-19 Tue	8.25	8.42	8.24	###	1,087,974	9,062,823	###	###	0.0
2022-Jul-18 Mon	8.28	8.45	8.27	8.45			79.4	79.4	###
2022-Jul-15 Fri	8.28	###	###	8.25	968,856	0	36.1	36.1	###
2022-Jul-14 Thu	8.24	8.42	8.21	###			###	###	0.0
2022-Jul-13 Wed	8.27	8.42	8.22	8.29	1,356,176	11,283,384	###	###	0.6
2022-Jul-12 Tue	8.44	8.47	###	8.42	1,169,028	###	###	###	###
2022-Jul-11 Mon	8.42	###	8.29	###	1,470,580	6,095,554	###	###	0.0
2022-Jul-08 Fri	8.48	8.7	8.45	###	1,020,978	8,754,886	80.1	80.1	0.0
2022-Jul-07 Thu	###	###	8.29	8.41	2,011,022	8,335,686	###	###	###
2022-Jul-06 Wed	8.51	8.72	8.21	8.53			67.2	67.2	###
2022-Jul-05 Tue	###	###	9.145	###			###	###	0.0
2022-Jul-04 Mon	9.7	9.72	###	###	1,878,721	9,130,584	12.2	12.2	0.0
2022-Jul-01 Fri	9.7	9.74	9.51	9.54	1,953,658	18,803,958	###	###	###
2022-Jun-30 Thu	9.49	9.685	9.48	9.51			###	###	###
2022-Jun-29 Wed	9.44	9.49	###	9.42	805,856	3,823,786	45.7	45.7	0.7
2022-Jun-28 Tue	9.47	9.57	9.4	9.56			70.2	70.2	0.7
2022-Jun-27 Mon	9.25	###	###	###			###	###	0.0
2022-Jun-24 Fri	###	###	8.83	###	2,509,782	11,080,687	###	###	0.0
2022-Jun-23 Thu	9.46	9.46	###	###	3,225,441	###	29.8	29.8	0.0
2022-Jun-22 Wed	9.75	9.75	###	9.41	1,576,456	7,685,223	###	###	0.7
2022-Jun-21 Tue	###	9.56	9.25	9.54	1,948,229	###	81.2	81.2	###
2022-Jun-20 Mon	###	9.385	###	###	1,856,840	8,713,221	###	###	0.0
2022-Jun-17 Fri	9.5	###	9.24	9.48			###	###	0.7
2022-Jun-16 Thu	9.89	###	9.52	9.72			28.6	28.6	0.7
2022-Jun-15 Wed	###	###	9.75	###			79.2	79.2	0.0
2022-Jun-14 Tue	###	###	9.59	###	2,537,829	###	39.3	39.3	0.0
2022-Jun-10 Fri	###	###	10.23	10.23	1,129,079	###	47.1	47.1	###
2022-Jun-09 Thu	###	10.46	10.28	###			83.4	83.4	0.0
2022-Jun-08 Wed	10.4	10.55	10.2	10.47	1,786,481	18,534,740	###	###	0.7
2022-Jun-07 Tue	###	###	###	###	1,696,426	0	###	###	0.0
2022-Jun-06 Mon	###	###	###	###			94.7	94.7	0.0
2022-Jun-03 Fri	9.56	###	9.56	###			77.5	77.5	0.0
2022-Jun-02 Thu	9.5	###	###	9.5			###	###	0.7
2022-Jun-01 Wed	###	9.73	9.58	###			53.6	53.6	0.0
2022-May-31 Tue	9.73	###	###	9.82			76.1	76.1	###
2022-May-30 Mon	9.82	9.88	9.73	9.76	852,558	###	30.4	30.4	0.7
2022-May-27 Fri	9.8	9.82	9.585	9.7	1,211,070	###	###	###	0.7
2022-May-26 Thu	###	###	9.625	###	1,066,144	###	14.0	14.0	0.0
2022-May-25 Wed	###	###	###	###	904,052	0	29.3	29.3	0.0
2022-May-24 Tue	###	###	###	###	1,319,282	0	###	###	0.0
2022-May-23 Mon	###	###	9.87	###	1,503,124	###	###	###	0.0
2022-May-20 Fri	###	###	9.86	###	1,115,128	5,497,581	26.1	26.1	0.0
2022-May-19 Thu	###	###	9.72	###	2,928,959	14,234,740	###	###	0.0
2022-May-18 Wed	10.27	10.43	###	10.4			###	###	0.7
2022-May-17 Tue	###	10.23	###	###	1,439,541	7,363,252	64.5	64.5	0.0
2022-May-16 Mon	###	###	###	###			27.2	27.2	0.0
2022-May-13 Fri	###	###	9.81	###	2,086,146	10,232,546	###	###	0.0
2022-May-12 Thu	10.75	10.75	###	###	2,382,585	###	15.1	15.1	0.0
2022-May-11 Wed	10.71	10.75	10.22	10.46			###	###	0.7
2022-May-10 Tue	###	10.72	10.46	###			64.7	64.7	0.0
2022-May-09 Mon	###	10.72	10.46	###			64.7	64.7	0.0
2022-May-06 Fri	###	10.73	10.5	###	887,272	###	42.3	42.3	0.0
2022-May-05 Thu	10.72	10.8	###	10.72			61.2	61.2	0.8
2022-May-04 Wed	10.74	10.86	###	10.73	2,107,872	11,445,744	###	###	###
2022-May-03 Tue	###	###	###	10.5			83.7	83.7	0.8
2022-May-02 Mon	###	10.53	10.21	10.41	3,360,342	34,846,746	83.2	83.2	###
2022-Apr-29 Fri	###	###	###	###	3,433,449	0	83.5	83.5	0.0
2022-Apr-28 Thu	###	###	###	###	1,643,449	0	###	###	0.0
2022-Apr-27 Wed	###	###	9.79	9.87			28.7	28.7	###
2022-Apr-26 Tue	###	10.2	###	###			###	###	0.0
2022-Apr-22 Fri	9.85	###	9.82	###	1,163,826	5,714,385	87.7	87.7	0.0
2022-Apr-21 Thu	###	10.075	###	###	1,041,846	###	###	###	0.0
2022-Apr-20 Wed	9.56	9.83	9.55	9.81	2,126,882	20,609,486	88.5	88.5	###
2022-Apr-19 Tue	9.75	9.76	9.5	9.54	1,821,420	17,540,274	###	###	###
2022-Apr-14 Thu	###	9.75	9.58	9.75	2,391,072	###	###	###	###
2022-Apr-13 Wed	9.8	9.82	###	###			19.7	19.7	0.0
2022-Apr-12 Tue	9.86	###	9.54	###	2,755,088	###	24.8	24.8	0.0
2022-Apr-11 Mon	9.43	9.89	###	9.81			94.1	94.1	###
2022-Apr-08 Fri	###	9.46	###	###	3,361,725	15,900,959	27.8	27.8	0.0
2022-Apr-07 Thu	8.49	###	8.49	###			88.9	88.9	0.0
2022-Apr-06 Wed	8.56	8.57	###	8.4	1,196,481	5,126,921	25.7	25.7	###
2022-Apr-05 Tue	8.71	8.73	8.445	8.46			22.3	22.3	0.6
2022-Apr-04 Mon	8.74	8.74	8.56	8.56	475,027	4,108,983	###	###	###
2022-Apr-01 Fri	###	8.8	8.55	8.74			76.0	76.0	0.6
2022-Mar-31 Thu	8.44	###	8.4	8.5			71.6	71.6	0.6
2022-Mar-30 Wed	###	###	###	8.43			###	###	0.6
2022-Mar-29 Tue	8.87	###	8.56	8.56			11.7	11.7	###
2022-Mar-28 Mon	8.71	###	###	8.79	1,466,555	0	82.5	82.5	0.6
2022-Mar-25 Fri	###	###	8.55	###			###	###	0.0
2022-Mar-24 Thu	###	###	8.53	8.56			###	###	###
2022-Mar-23 Wed	8.79	8.79	8.57	###	1,042,985	###	###	###	0.0
2022-Mar-22 Tue	8.77	8.81	###	###			23.8	23.8	0.0
2022-Mar-21 Mon	8.7	8.76	8.45	8.58			32.4	32.4	0.6
2022-Mar-18 Fri	8.46	###	###	###			77.0	77.0	0.0
2022-Mar-17 Thu	8.45	8.53	###	8.45	3,084,757	13,156,488	###	###	###
2022-Mar-16 Wed	###	8.77	8.54	###			###	###	0.0
2022-Mar-15 Tue	###	###	8.52	8.55			###	###	###
2022-Mar-14 Mon	8.56	8.86	8.55	8.73			###	###	###
2022-Mar-11 Fri	###	8.58	###	8.44			78.6	78.6	0.6
2022-Mar-10 Thu	8.59	###	8.29	8.44	1,373,983	5,695,159	22.8	22.8	0.6
2022-Mar-09 Wed	8.46	8.745	8.42	###	1,265,478	###	76.0	76.0	0.0
2022-Mar-08 Tue	8.83	###	8.42	8.5			###	###	0.6
2022-Mar-07 Mon	8.84	###	8.72	8.76			###	###	0.6
2022-Mar-04 Fri	8.7	8.82	8.58	###			###	###	0.0
2022-Mar-03 Thu	8.87	###	###	8.7			24.8	24.8	###
2022-Mar-02 Wed	8.47	###	###	8.55			68.6	68.6	###
2022-Mar-01 Tue	###	###	8.45	8.52			###	###	0.6
2022-Feb-28 Mon	###	###	###	8.4			###	###	###
2022-Feb-25 Fri	###	###	###	8	1,345,173	0	33.3	33.3	###
2022-Feb-24 Thu	###	###	7.75	7.88	1,615,979	###	###	###	0.6
2022-Feb-23 Wed	###	###	7.89	###			71.4	71.4	0.0
2022-Feb-22 Tue	7.85	###	7.81	###			###	###	0.0
2022-Feb-21 Mon	7.76	###	7.725	###	703,457	###	###	###	0.0
2022-Feb-18 Fri	7.85	###	7.71	###	964,870	3,719,573	75.9	75.9	0.0
2022-Feb-17 Thu	###	8.21	###	###			###	###	0.0
2022-Feb-16 Wed	###	###	7.86	###			78.9	78.9	0.0
2022-Feb-15 Tue	7.71	###	7.71	7.84			86.5	86.5	0.6
2022-Feb-14 Mon	7.8	###	7.71	###	1,107,588	4,269,751	###	###	0.0
2022-Feb-11 Fri	7.88	###	7.84	7.85	723,970	###	###	###	###
2022-Feb-10 Thu	###	8.2	###	###	766,789	###	27.0	27.0	0.0
2022-Feb-09 Wed	8.2	8.21	###	8.21	1,446,850	###	59.3	59.3	###
2022-Feb-08 Tue	7.85	8.25	7.71	###			91.8	91.8	0.0
2022-Feb-07 Mon	8.23	8.5	###	###	3,512,541	###	26.3	26.3	0.0
2022-Feb-04 Fri	7.24	7.24	###	7.21			###	###	###
2022-Feb-03 Thu	7.53	7.55	7.2	7.25			###	###	0.5
2022-Feb-02 Wed	7.43	###	7.41	7.53			75.0	75.0	0.5
2022-Feb-01 Tue	###	###	###	###			###	###	0.0
2022-Jan-31 Mon	###	###	7.24	7.28			31.0	31.0	0.5
2022-Jan-28 Fri	7.2	###	###	7.28			62.4	62.4	0.5
2022-Jan-27 Thu	###	7.26	6.885	###	1,796,685	12,707,054	50.7	50.7	0.0
2022-Jan-25 Tue	7.23	###	###	###			###	###	0.0
2022-Jan-24 Mon	###	7.56	7.22	7.42			81.9	81.9	0.5
2022-Jan-21 Fri	###	###	7.48	7.52			58.0	58.0	0.5
2022-Jan-20 Thu	###	7.84	###	###			61.3	61.3	0.0
2022-Jan-19 Wed	7.76	###	###	7.83	1,034,672	0	###	###	###
2022-Jan-18 Tue	###	###	###	###	705,185	0	###	###	0.0
2022-Jan-17 Mon	###	8.27	###	8.21	518,870	2,145,527	76.5	76.5	###
2022-Jan-14 Fri	###	###	###	###	719,376	0	###	###	0.0
2022-Jan-13 Thu	###	###	###	###	473,156	0	###	###	0.0
2022-Jan-12 Wed	###	8.25	###	8.22			###	###	0.6
2022-Jan-11 Tue	8.22	8.26	###	###			###	###	0.0
2022-Jan-10 Mon	8.45	8.47	8.22	8.26			###	###	0.6
2022-Jan-07 Fri	###	8.43	8.29	###	1,011,687	###	###	###	0.0
2022-Jan-06 Thu	8.51	8.7	###	###			###	###	0.0
2022-Jan-05 Wed	###	###	8.4	8.44			###	###	0.6
2022-Jan-04 Tue	8.4	8.46	###	8.42	725,383	3,068,370	57.8	57.8	###
2021-Dec-31 Fri	###	###	###	8.26			###	###	0.6
2021-Dec-30 Thu	8.25	8.28	###	8.25	467,679	###	###	###	###
2021-Dec-29 Wed	###	8.28	###	8.25	1,013,487	###	85.4	85.4	###
2021-Dec-24 Fri	7.88	###	7.83	7.85	92,829	363,425	###	###	###
2021-Dec-23 Thu	7.88	7.89	###	7.87			###	###	0.6
2021-Dec-22 Wed	7.58	7.83	7.57	7.81			###	###	0.6
2021-Dec-21 Tue	7.86	7.88	###	7.7	933,050	###	###	###	0.6
2021-Dec-20 Mon	7.81	7.83	7.7	7.81	754,728	###	79.8	79.8	0.6
2021-Dec-17 Fri	7.8	7.84	###	###	1,857,884	###	###	###	0.0
2021-Dec-16 Thu	7.74	7.79	7.59	7.77			###	###	0.6
2021-Dec-15 Wed	7.73	7.76	###	###			###	###	0.0
2021-Dec-14 Tue	7.5	7.81	7.43	###			###	###	0.0
2021-Dec-13 Mon	7.43	7.59	###	7.41	1,120,359	###	37.9	37.9	###
2021-Dec-10 Fri	7.43	7.43	7.21	7.29	1,154,858	###	22.3	22.3	###
2021-Dec-09 Thu	###	###	###	7.28	1,696,757	0	80.1	80.1	0.5
2021-Dec-08 Wed	###	7.22	###	7.21			71.4	71.4	###
2021-Dec-07 Tue	###	###	###	###			###	###	0.0
2021-Dec-06 Mon	6.84	###	6.83	###	1,969,145	###	###	###	0.0
2021-Dec-03 Fri	6.88	###	6.76	6.82			###	###	0.5
2021-Dec-02 Thu	###	###	6.77	6.83	923,378	###	###	###	0.5
2021-Dec-01 Wed	6.71	7.025	6.71	###			91.8	91.8	0.0
2021-Nov-30 Tue	6.75	6.85	###	6.8	1,650,543	###	###	###	0.5
2021-Nov-29 Mon	###	###	###	###	939,182	0	55.8	55.8	0.0
2021-Nov-26 Fri	6.71	6.77	6.57	###	1,629,447	###	###	###	0.0
2021-Nov-25 Thu	6.75	6.8	###	6.76	1,402,256	4,767,670	###	###	0.5
2021-Nov-24 Wed	###	###	6.73	6.82			###	###	0.5
2021-Nov-23 Tue	###	###	###	###	2,535,472	0	###	###	0.0
2021-Nov-22 Mon	7.25	7.28	###	###			18.6	18.6	0.0
2021-Nov-19 Fri	###	7.23	###	7.2			76.9	76.9	0.5
2021-Nov-18 Thu	###	7.24	###	###			###	###	0.0
2021-Nov-17 Wed	###	###	6.85	###	1,964,782	6,729,378	84.0	84.0	0.0
2021-Nov-16 Tue	6.74	###	6.74	6.87	3,050,974	10,281,782	87.6	87.6	###
2021-Nov-15 Mon	6.8	###	6.8	6.86	1,668,877	5,674,181	###	###	0.5
2021-Nov-12 Fri	6.76	6.84	6.7	6.76			61.9	61.9	0.5
2021-Nov-11 Thu	6.85	###	###	###	2,393,586	0	18.0	18.0	0.0
2021-Nov-10 Wed	###	6.75	###	###	819,983	2,767,442	###	###	0.0
2021-Nov-09 Tue	###	6.76	6.54	###			71.4	71.4	0.0
2021-Nov-08 Mon	6.84	6.86	6.72	6.76			36.5	36.5	0.5
2021-Nov-05 Fri	6.71	6.85	###	6.85	799,271	###	83.6	83.6	###
2021-Nov-04 Thu	###	6.8	###	6.71			###	###	###
2021-Nov-03 Wed	6.45	###	6.45	###	585,783	1,889,150	87.6	87.6	0.0
2021-Nov-02 Tue	###	6.44	###	6.42	728,527	2,345,856	82.8	82.8	0.5
2021-Nov-01 Mon	###	###	6.24	6.26	578,078	###	###	###	0.4
2021-Oct-29 Fri	###	###	6.26	6.28	607,222	###	45.7	45.7	0.4
2021-Oct-28 Thu	###	###	###	###	237,659	0	###	###	0.0
2021-Oct-27 Wed	###	6.4	6.29	###			###	###	0.0
2021-Oct-26 Tue	###	6.44	###	###	339,278	1,092,475	71.6	71.6	0.0
2021-Oct-25 Mon	###	6.29	###	6.26			###	###	0.4
2021-Oct-22 Fri	6.2	6.25	###	###	342,946	###	###	###	0.0
2021-Oct-21 Thu	6.29	###	###	6.24			###	###	0.4
2021-Oct-20 Wed	6.42	6.42	6.28	6.28			###	###	0.4
2021-Oct-19 Tue	###	6.45	###	###			36.3	36.3	0.0
2021-Oct-18 Mon	6.42	6.43	###	6.41	430,058	###	42.7	42.7	0.5
2021-Oct-15 Fri	###	###	###	6.42			###	###	0.5
2021-Oct-14 Thu	###	6.7	6.55	6.55			20.0	20.0	0.5
2021-Oct-13 Wed	6.5	###	6.43	###	675,821	###	###	###	0.0
2021-Oct-12 Tue	6.55	6.73	6.55	6.59	849,329	5,639,544	79.0	79.0	###
2021-Oct-11 Mon	6.51	6.56	6.47	6.53	460,124	###	###	###	###
2021-Oct-08 Fri	###	6.77	6.54	6.58			###	###	0.5
2021-Oct-07 Thu	###	###	6.47	6.51			###	###	###
2021-Oct-06 Wed	6.51	###	6.45	6.53	564,370	###	74.9	74.9	###
2021-Oct-05 Tue	###	6.53	###	6.52			90.3	90.3	0.5
2021-Oct-04 Mon	6.48	6.48	###	###	377,127	###	28.9	28.9	0.0
2021-Oct-01 Fri	6.25	###	###	###			84.4	84.4	0.0
2021-Sep-30 Thu	6.48	6.48	6.29	###	1,251,245	###	17.8	17.8	0.0
2021-Sep-29 Wed	###	###	###	###			###	###	0.0
2021-Sep-28 Tue	###	###	###	6.22	659,247	0	39.2	39.2	0.4
2021-Sep-27 Mon	###	###	###	###			71.0	71.0	0.0
2021-Sep-24 Fri	6.42	6.46	###	###			32.1	32.1	0.0
2021-Sep-23 Thu	6.27	6.42	6.27	6.41	603,072	###	###	###	0.5
2021-Sep-22 Wed	###	###	6.24	6.26			24.7	24.7	0.4
2021-Sep-21 Tue	###	###	###	###	405,123	0	59.1	59.1	0.0
2021-Sep-20 Mon	6.58	###	6.28	###	901,075	2,829,375	###	###	0.0
2021-Sep-17 Fri	6.5	###	6.47	6.56			###	###	0.5
2021-Sep-16 Thu	6.45	6.59	6.425	6.52	777,558	5,059,958	75.0	75.0	0.5
2021-Sep-15 Wed	6.46	###	6.41	6.5	1,519,722	###	###	###	0.5
2021-Sep-14 Tue	6.45	6.46	###	6.45	616,525	1,991,375	63.0	63.0	###
2021-Sep-13 Mon	6.49	6.54	###	6.44			32.1	32.1	0.5
2021-Sep-10 Fri	6.4	6.46	###	6.46			69.4	69.4	###
2021-Sep-09 Thu	###	6.46	###	###	970,977	3,136,255	###	###	0.0
2021-Sep-08 Wed	###	6.52	6.25	6.4			79.1	79.1	0.5
2021-Sep-07 Tue	6.28	###	###	###			80.2	80.2	0.0
2021-Sep-06 Mon	6.2	6.27	###	6.25			###	###	###
2021-Sep-03 Fri	6.26	6.27	###	###			23.6	23.6	0.0
2021-Sep-02 Thu	6.4	6.4	###	6.21	1,243,353	3,978,729	###	###	###
2021-Sep-01 Wed	6.28	###	###	6.27			###	###	0.4
2021-Aug-31 Tue	6.25	###	6.21	###			75.2	75.2	0.0
2021-Aug-30 Mon	6.21	6.27	###	6.26	532,025	###	###	###	0.4
2021-Aug-27 Fri	###	6.21	###	6.2	466,726	1,449,184	71.6	71.6	0.4
2021-Aug-26 Thu	###	###	###	###	499,472	0	###	###	0.0
2021-Aug-25 Wed	###	###	###	###	515,947	0	###	###	0.0
2021-Aug-24 Tue	###	###	###	###			###	###	0.0
2021-Aug-23 Mon	###	###	###	###			###	###	0.0
2021-Aug-20 Fri	###	###	###	###	681,026	0	50.1	50.1	0.0
2021-Aug-19 Thu	###	###	###	###			32.0	32.0	0.0
2021-Aug-18 Wed	6.2	6.21	###	###			###	###	0.0
2021-Aug-17 Tue	###	###	###	###	647,249	0	48.3	48.3	0.0
2021-Aug-16 Mon	###	6.28	###	###			50.7	50.7	0.0
2021-Aug-13 Fri	###	6.23	###	###	2,273,346	7,081,472	24.7	24.7	0.0
2021-Aug-12 Thu	###	###	###	###	4,696,587	0	80.9	80.9	0.0
2021-Aug-11 Wed	###	5.485	###	5.47	924,285	2,534,851	78.5	78.5	###
2021-Aug-10 Tue	###	###	###	###			###	###	0.0
2021-Aug-09 Mon	###	5.4	5.26	###	1,160,349	###	###	###	0.0
2021-Aug-06 Fri	###	5.41	###	###	831,553	2,249,350	###	###	0.0
2021-Aug-05 Thu	###	5.41	5.29	###			###	###	0.0
2021-Aug-04 Wed	###	5.42	###	5.41			###	###	###
2021-Aug-03 Tue	5.25	###	5.22	###			84.3	84.3	0.0
2021-Aug-02 Mon	5.24	###	5.225	5.26			###	###	0.4
2021-Jul-30 Fri	5.28	5.28	5.21	5.23			###	###	###
2021-Jul-29 Thu	5.21	###	5.21	5.28	787,375	###	74.8	74.8	0.4
2021-Jul-28 Wed	###	###	###	5.21	1,035,652	0	24.1	24.1	0.4
2021-Jul-27 Tue	5.4	5.42	5.25	5.27	1,011,226	###	###	###	###
2021-Jul-26 Mon	###	5.45	###	5.41			79.2	79.2	###
2021-Jul-23 Fri	###	5.41	5.28	###	523,784	2,799,625	###	###	0.0
2021-Jul-22 Thu	5.29	###	5.26	###			74.6	74.6	0.0
2021-Jul-21 Wed	5.26	5.29	###	5.23	720,026	###	###	###	###
2021-Jul-20 Tue	5.2	###	###	5.26	884,627	0	80.0	80.0	0.4
2021-Jul-19 Mon	5.2	5.24	###	5.22			###	###	0.4
2021-Jul-16 Fri	5.25	###	5.155	5.22	835,551	###	30.4	30.4	0.4
2021-Jul-15 Thu	###	5.275	###	5.24			84.7	84.7	0.4
2021-Jul-14 Wed	5.23	5.26	###	###	681,871	1,793,320	25.2	25.2	0.0
2021-Jul-13 Tue	###	5.25	###	5.2			###	###	###
2021-Jul-12 Mon	###	###	###	###			###	###	0.0
2021-Jul-09 Fri	###	###	###	###			###	###	0.0
2021-Jul-08 Thu	###	5.145	###	###			###	###	0.0
2021-Jul-07 Wed	###	###	###	###	1,070,643	0	69.1	69.1	0.0
2021-Jul-06 Tue	###	###	###	###			45.8	45.8	0.0
2021-Jul-05 Mon	###	###	###	###	845,977	0	80.1	80.1	0.0
2021-Jul-02 Fri	###	###	###	###	672,526	0	20.6	20.6	0.0
2021-Jul-01 Thu	5.21	5.27	###	###	830,520	2,188,420	19.4	19.4	0.0
2021-Jun-30 Wed	5.2	5.22	###	###			29.9	29.9	0.0
2021-Jun-29 Tue	###	###	5.075	###			72.1	72.1	0.0
2021-Jun-28 Mon	5.23	5.23	###	###			###	###	0.0
2021-Jun-25 Fri	5.28	###	5.26	5.27			###	###	###
2021-Jun-24 Thu	5.24	###	5.2	5.27			71.7	71.7	###
2021-Jun-23 Wed	###	5.23	###	5.22			###	###	0.4
2021-Jun-22 Tue	5.24	5.24	###	###			24.2	24.2	0.0
2021-Jun-21 Mon	###	###	###	###	615,383	0	87.5	87.5	0.0
2021-Jun-18 Fri	###	###	###	###			###	###	0.0
2021-Jun-17 Thu	###	###	###	###	1,573,288	0	###	###	0.0
2021-Jun-16 Wed	###	5.24	###	5.21	772,687	###	###	###	0.4
2021-Jun-15 Tue	5.24	5.24	5.155	###	1,089,980	5,665,171	39.0	39.0	0.0
2021-Jun-11 Fri	5.22	5.27	###	###	823,979	2,171,184	25.3	25.3	0.0
2021-Jun-10 Thu	5.21	5.28	###	5.2	1,510,024	###	36.9	36.9	###
2021-Jun-09 Wed	###	5.225	###	5.2			###	###	###
2021-Jun-08 Tue	5.23	5.23	###	###			29.6	29.6	0.0
2021-Jun-07 Mon	###	###	###	###	655,421	0	44.1	44.1	0.0
2021-Jun-04 Fri	5.22	###	5.21	5.24			70.7	70.7	0.4
2021-Jun-03 Thu	###	5.21	###	###	550,920	1,435,146	33.9	33.9	0.0
2021-Jun-02 Wed	###	###	5	###	1,278,252	###	###	###	0.0
2021-Jun-01 Tue	###	###	4.945	###	751,852	1,858,954	###	###	0.0
2021-May-31 Mon	###	###	5	###	549,620	1,374,050	43.4	43.4	0.0
2021-May-28 Fri	###	###	###	###			###	###	0.0
2021-May-27 Thu	4.86	###	4.83	###			###	###	0.0
2021-May-26 Wed	4.85	###	4.82	###	1,036,888	###	75.9	75.9	0.0
2021-May-25 Tue	4.85	4.88	4.78	4.85	638,448	###	65.0	65.0	###
2021-May-24 Mon	###	###	4.8	4.84	444,851	1,067,642	33.0	33.0	0.3
2021-May-21 Fri	4.89	###	4.76	4.88	1,236,381	2,942,586	39.0	39.0	0.3
2021-May-20 Thu	###	###	4.82	###			22.0	22.0	0.0
2021-May-19 Wed	###	###	###	###	1,345,675	0	###	###	0.0
2021-May-18 Tue	5.2	5.24	5.055	###	1,463,526	###	###	###	0.0
2021-May-17 Mon	###	###	5.21	5.21			27.9	27.9	0.4
2021-May-14 Fri	5.44	5.44	5.21	###	1,688,524	###	###	###	0.0
2021-May-13 Thu	###	5.59	5.28	5.43	2,551,422	13,866,978	###	###	0.4
2021-May-12 Wed	5.22	5.27	###	###			###	###	0.0
2021-May-11 Tue	###	###	5.22	5.26	654,053	1,707,078	###	###	0.4
2021-May-10 Mon	5.28	###	5.22	###	412,974	###	###	###	0.0
2021-May-07 Fri	5.27	###	5.25	###			###	###	0.0
2021-May-06 Thu	###	###	5.27	5.27			41.2	41.2	###
2021-May-05 Wed	###	###	###	###			###	###	0.0
2021-May-04 Tue	###	5.26	###	5.23			###	###	###
2021-May-03 Mon	###	###	###	###	427,045	0	76.1	76.1	0.0
2021-Apr-30 Fri	###	###	###	###	465,677	0	###	###	0.0
2021-Apr-29 Thu	###	###	###	###	3,607,885	0	64.7	64.7	0.0
2021-Apr-28 Wed	###	###	###	###			31.0	31.0	0.0
2021-Apr-27 Tue	###	###	5.125	###	737,885	###	42.2	42.2	0.0
2021-Apr-26 Mon	###	5.24	###	###			###	###	0.0
2021-Apr-23 Fri	###	###	5.025	###	1,000,387	2,513,472	###	###	0.0
2021-Apr-22 Thu	###	5.2	###	###	813,346	###	30.9	30.9	0.0
2021-Apr-21 Wed	###	###	###	###	1,372,559	0	###	###	0.0
2021-Apr-20 Tue	5.25	5.28	###	###			###	###	0.0
2021-Apr-19 Mon	5.29	###	5.22	###			76.8	76.8	0.0
2021-Apr-16 Fri	###	###	###	5.28	968,385	0	23.2	23.2	0.4
2021-Apr-15 Thu	###	###	###	###			64.7	64.7	0.0
2021-Apr-14 Wed	###	5.47	###	5.43	738,554	2,019,945	###	###	0.4
2021-Apr-13 Tue	###	###	###	###			71.6	71.6	0.0
2021-Apr-12 Mon	###	5.4	5.29	###			45.0	45.0	0.0
2021-Apr-09 Fri	5.4	5.41	###	###	586,359	###	###	###	0.0
2021-Apr-08 Thu	###	###	###	###	1,298,788	0	###	###	0.0
2021-Apr-07 Wed	5.42	5.44	###	###			###	###	0.0
2021-Apr-06 Tue	5.28	5.52	5.27	###			###	###	0.0
2021-Apr-01 Thu	5.25	5.27	###	5.21	4,769,620	12,567,948	###	###	0.4
2021-Mar-31 Wed	5.2	5.27	###	5.25	1,690,684	4,454,952	###	###	0.4
2021-Mar-30 Tue	###	5.25	###	###			###	###	0.0
2021-Mar-29 Mon	5.22	###	###	5.24			79.2	79.2	0.4
2021-Mar-26 Fri	###	5.24	###	###	2,446,470	6,409,751	###	###	0.0
2021-Mar-25 Thu	###	5.26	###	###	3,945,876	10,377,653	76.6	76.6	0.0
2021-Mar-24 Wed	4.82	###	4.75	5			91.2	91.2	0.4
2021-Mar-23 Tue	4.7	4.74	###	4.71			73.4	73.4	###
2021-Mar-22 Mon	4.56	4.78	4.52	4.72			90.8	90.8	0.3
2021-Mar-19 Fri	4.48	4.545	###	4.5	1,025,749	###	###	###	###
2021-Mar-18 Thu	4.45	4.53	4.44	4.51			77.5	77.5	0.3
2021-Mar-17 Wed	4.57	4.57	4.425	4.46	2,130,558	9,582,184	###	###	0.3
2021-Mar-16 Tue	4.55	4.55	4.44	4.46			20.1	20.1	0.3
2021-Mar-15 Mon	###	4.49	###	4.48	735,375	###	85.3	85.3	###
2021-Mar-12 Fri	###	4.41	###	###			###	###	0.0
2021-Mar-11 Thu	4.41	4.42	###	###			28.9	28.9	0.0
2021-Mar-10 Wed	###	4.44	###	###			72.8	72.8	0.0
2021-Mar-09 Tue	###	4.41	###	###			75.2	75.2	0.0
2021-Mar-08 Mon	###	4.4	4.28	4.29	665,025	###	###	###	###
2021-Mar-05 Fri	###	###	4.22	4.25			35.1	35.1	###
2021-Mar-04 Thu	###	4.42	4.23	###			88.4	88.4	0.0
2021-Mar-03 Wed	4.22	4.41	###	###			82.4	82.4	0.0
2021-Mar-02 Tue	4.27	4.29	4.145	4.21	972,742	###	43.7	43.7	###
2021-Mar-01 Mon	4.23	###	###	4.24			###	###	0.3
2021-Feb-26 Fri	4.28	###	4.2	4.22	1,373,786	2,884,950	35.8	35.8	###
2021-Feb-25 Thu	###	###	4.29	###			34.1	34.1	0.0
2021-Feb-24 Wed	###	4.41	4.28	###			42.8	42.8	0.0
2021-Feb-23 Tue	4.41	4.44	###	4.42			68.4	68.4	0.3
2021-Feb-22 Mon	4.4	4.49	###	4.44	1,020,544	2,291,121	###	###	0.3
2021-Feb-19 Fri	4.45	4.53	###	4.4			###	###	0.3
2021-Feb-18 Thu	###	###	4.47	4.5	1,633,378	###	###	###	###
2021-Feb-17 Wed	4.77	4.78	###	###	635,851	1,519,683	24.9	24.9	0.0
2021-Feb-16 Tue	4.85	###	4.72	4.76	1,062,544	###	###	###	###
2021-Feb-15 Mon	###	4.82	###	4.82	3,661,752	8,824,822	###	###	0.3
2021-Feb-12 Fri	4.7	4.7	4.54	###			40.9	40.9	0.0
2021-Feb-11 Thu	###	###	###	4.71			13.1	13.1	###
2021-Feb-10 Wed	4.4	4.72	###	###			93.7	93.7	0.0
2021-Feb-09 Tue	###	###	4.22	4.42			###	###	0.3
2021-Feb-08 Mon	###	###	###	4.22	1,036,244	0	78.3	78.3	###
2021-Feb-05 Fri	###	###	###	###			68.4	68.4	0.0
2021-Feb-04 Thu	4.2	4.21	###	###	896,446	###	25.6	25.6	0.0
2021-Feb-03 Wed	###	4.2	###	###	1,102,824	###	###	###	0.0
2021-Feb-02 Tue	###	###	###	###			33.1	33.1	0.0
2021-Feb-01 Mon	###	###	###	###	1,122,871	0	###	###	0.0
2021-Jan-29 Fri	###	###	4.025	###	1,217,548	###	32.1	32.1	0.0
2021-Jan-28 Thu	###	###	###	###			###	###	0.0
2021-Jan-27 Wed	4.23	4.24	###	4.2	643,389	1,363,984	43.9	43.9	###
2021-Jan-25 Mon	###	4.22	###	###			###	###	0.0
2021-Jan-22 Fri	4.29	###	4.155	###			###	###	0.0
2021-Jan-21 Thu	###	###	###	4.23	1,453,389	0	14.6	14.6	0.3
2021-Jan-20 Wed	4.26	###	4.21	###	754,447	###	70.0	70.0	0.0
2021-Jan-19 Tue	4.23	4.29	4.22	4.27			69.6	69.6	###
2021-Jan-18 Mon	###	###	4.2	4.2			###	###	###
2021-Jan-15 Fri	4.27	###	4.27	###			###	###	0.0
2021-Jan-14 Thu	###	###	4.26	4.26	418,857	###	###	###	0.3
2021-Jan-13 Wed	###	###	4.26	###	663,571	###	###	###	0.0
2021-Jan-12 Tue	###	4.425	###	###	424,242	###	79.8	79.8	0.0
2021-Jan-11 Mon	4.45	4.46	###	###	510,456	###	32.4	32.4	0.0
2021-Jan-08 Fri	4.46	4.49	4.4	4.43	884,082	3,929,744	32.9	32.9	###
2021-Jan-07 Thu	4.2	4.42	###	4.4			###	###	0.3
2021-Jan-06 Wed	4.21	4.26	###	###	596,282	1,270,080	36.8	36.8	0.0
2021-Jan-05 Tue	4.23	4.29	###	4.22			34.0	34.0	###
2021-Jan-04 Mon	###	###	###	4.28			###	###	0.3
2020-Dec-31 Thu	4.2	4.22	###	###			###	###	0.0
2020-Dec-30 Wed	4.2	###	###	4.21	969,956	0	###	###	###
2020-Dec-29 Tue	4.23	4.25	###	4.2	952,925	###	###	###	###
2020-Dec-24 Thu	4.2	4.25	###	4.2	139,343	###	###	###	###
2020-Dec-23 Wed	4.24	4.28	###	4.21			28.9	28.9	###
2020-Dec-22 Tue	4.22	4.27	###	4.22	1,040,150	2,220,720	76.7	76.7	###
2020-Dec-21 Mon	###	###	4.24	4.28	883,377	1,872,759	33.5	33.5	0.3
2020-Dec-18 Fri	###	###	4.26	###			###	###	0.0
2020-Dec-17 Thu	###	4.4	###	###	717,983	###	28.6	28.6	0.0
2020-Dec-16 Wed	4.45	4.48	###	###			###	###	0.0
2020-Dec-15 Tue	4.44	4.44	###	###			35.9	35.9	0.0
2020-Dec-14 Mon	4.4	4.525	###	4.46			###	###	0.3
2020-Dec-11 Fri	4.45	4.56	###	###	1,161,223	2,647,588	###	###	0.0
2020-Dec-10 Thu	4.46	4.51	4.44	4.49			###	###	###
2020-Dec-09 Wed	4.5	4.54	4.46	4.49			###	###	###
2020-Dec-08 Tue	4.45	4.52	4.45	4.47	467,571	2,097,055	###	###	###
2020-Dec-07 Mon	4.53	4.56	4.44	4.45	759,872	3,419,424	###	###	0.3
2020-Dec-04 Fri	4.48	###	4.47	4.51	390,759	873,346	72.0	72.0	0.3
2020-Dec-03 Thu	4.56	4.57	4.44	4.49			###	###	###
2020-Dec-02 Wed	4.51	###	4.45	4.53	1,921,385	4,275,081	74.0	74.0	###
2020-Dec-01 Tue	4.45	4.56	###	4.45			###	###	0.3
2020-Nov-30 Mon	4.41	4.47	###	###	1,636,244	###	44.6	44.6	0.0
2020-Nov-27 Fri	4.46	4.52	4.4	4.42			###	###	0.3
2020-Nov-26 Thu	4.52	4.54	4.43	4.48			###	###	###
2020-Nov-25 Wed	4.55	4.58	4.48	4.56	1,054,085	###	69.6	69.6	0.3
2020-Nov-24 Tue	4.51	###	4.49	###			###	###	0.0
2020-Nov-23 Mon	4.5	4.59	4.47	4.5	1,452,547	###	###	###	###
2020-Nov-20 Fri	###	4.5	###	4.48	1,455,323	3,274,476	###	###	###
2020-Nov-19 Thu	###	4.41	###	###			###	###	0.0
2020-Nov-18 Wed	4.42	4.54	###	4.42	1,571,772	3,567,922	###	###	0.3
2020-Nov-17 Tue	4.44	4.5	###	4.4			36.6	36.6	0.3
2020-Nov-16 Mon	###	4.51	###	4.45			85.9	85.9	0.3
2020-Nov-13 Fri	###	4.42	###	###			91.7	91.7	0.0
2020-Nov-12 Thu	###	###	3.87	###	4,041,285	7,819,886	###	###	0.0
2020-Nov-11 Wed	###	###	###	###	959,150	0	###	###	0.0
2020-Nov-10 Tue	###	###	4	###	940,488	1,880,976	29.4	29.4	0.0
2020-Nov-09 Mon	###	###	###	###			###	###	0.0
2020-Nov-06 Fri	3.81	4	3.81	###			83.7	83.7	0.0
2020-Nov-05 Thu	###	3.81	###	3.8			###	###	###
2020-Nov-04 Wed	3.54	###	3.53	###			###	###	0.0
2020-Nov-03 Tue	3.5	3.585	3.44	3.52	1,556,271	###	###	###	###
2020-Nov-02 Mon	3.52	3.58	3.48	3.52			###	###	###
2020-Oct-30 Fri	###	3.7	3.53	3.54	1,329,984	###	###	###	0.3
2020-Oct-29 Thu	###	3.73	###	###	945,189	1,762,777	26.5	26.5	0.0
2020-Oct-28 Wed	3.57	3.8	3.53	3.71	7,309,574	26,789,588	88.1	88.1	###
2020-Oct-27 Tue	###	3.71	3.48	3.59	2,498,224	###	32.0	32.0	###
2020-Oct-26 Mon	3.7	3.75	###	3.72			81.4	81.4	0.3
2020-Oct-23 Fri	3.79	3.8	###	###	1,456,349	###	###	###	0.0
2020-Oct-22 Thu	3.8	3.83	3.75	3.77			35.4	35.4	###
2020-Oct-21 Wed	###	###	3.81	3.84			13.0	13.0	0.3
2020-Oct-20 Tue	###	###	###	4			###	###	0.3
2020-Oct-19 Mon	###	###	###	###			81.5	81.5	0.0
2020-Oct-16 Fri	###	###	###	###			###	###	0.0
2020-Oct-15 Thu	###	###	###	###			39.0	39.0	0.0
2020-Oct-14 Wed	###	###	###	###	379,441	0	###	###	0.0
2020-Oct-13 Tue	###	###	###	###			69.1	69.1	0.0
2020-Oct-12 Mon	###	###	3.89	###	865,189	###	78.1	78.1	0.0
2020-Oct-09 Fri	###	4	###	###	600,426	1,200,852	60.2	60.2	0.0
2020-Oct-08 Thu	###	###	###	###			32.8	32.8	0.0
2020-Oct-07 Wed	3.87	4	3.83	###			###	###	0.0
2020-Oct-06 Tue	3.8	3.88	3.8	3.85	418,172	1,605,780	73.3	73.3	0.3
2020-Oct-05 Mon	3.75	3.855	3.75	3.85			###	###	0.3
2020-Oct-02 Fri	3.83	3.85	###	3.72			34.7	34.7	0.3
2020-Oct-01 Thu	3.8	3.87	3.76	3.8			63.5	63.5	###
2020-Sep-30 Wed	3.85	3.85	3.75	3.78			33.1	33.1	0.3
2020-Sep-29 Tue	###	###	3.84	3.88	631,847	1,213,146	###	###	0.3
2020-Sep-28 Mon	###	###	3.88	###	821,828	1,594,346	35.2	35.2	0.0
2020-Sep-25 Fri	###	###	###	###	769,054	0	24.8	24.8	0.0
2020-Sep-24 Thu	4	###	###	###			43.5	43.5	0.0
2020-Sep-23 Wed	###	###	4	###	920,482	###	34.6	34.6	0.0
2020-Sep-22 Tue	4	###	###	###			45.3	45.3	0.0
2020-Sep-21 Mon	###	###	###	4			82.5	82.5	0.3
2020-Sep-18 Fri	###	###	3.88	###			###	###	0.0
2020-Sep-17 Thu	3.83	###	3.8	3.84			###	###	0.3
2020-Sep-16 Wed	###	###	3.84	3.87	969,049	1,860,574	27.4	27.4	###
2020-Sep-15 Tue	###	###	3.87	3.88	985,842	###	34.3	34.3	0.3
2020-Sep-14 Mon	###	###	3.86	3.89	1,231,777	2,377,329	###	###	0.3
2020-Sep-11 Fri	###	###	###	###	1,609,044	0	28.3	28.3	0.0
2020-Sep-10 Thu	###	###	###	###			22.8	22.8	0.0
2020-Sep-09 Wed	4.25	4.28	###	###			###	###	0.0
2020-Sep-08 Tue	4.53	4.58	###	4.4	2,055,951	4,708,127	###	###	0.3
2020-Sep-07 Mon	###	4.5	###	4.48			###	###	###
2020-Sep-04 Fri	4.4	4.43	###	###			36.4	36.4	0.0
2020-Sep-03 Thu	4.44	4.53	4.41	4.51	965,285	4,314,823	79.0	79.0	0.3
2020-Sep-02 Wed	4.23	###	4.2	###	1,020,286	###	82.5	82.5	0.0
2020-Sep-01 Tue	4.25	###	###	4.23	590,945	0	###	###	0.3
2020-Aug-31 Mon	###	###	4.28	###			###	###	0.0
2020-Aug-28 Fri	4.23	4.45	4.23	###	845,321	###	###	###	0.0
2020-Aug-27 Thu	4.26	###	4.26	###			73.7	73.7	0.0
2020-Aug-26 Wed	4.23	4.27	4.2	4.23	443,887	###	72.9	72.9	0.3
2020-Aug-25 Tue	###	4.4	4.2	4.24	909,955	###	19.0	19.0	0.3
2020-Aug-24 Mon	###	###	4.28	###			###	###	0.0
2020-Aug-21 Fri	###	###	###	###			84.4	84.4	0.0
2020-Aug-20 Thu	4.22	4.27	###	###			31.7	31.7	0.0
2020-Aug-19 Wed	###	4.25	###	4.24			###	###	0.3
2020-Aug-18 Tue	###	4.29	###	4.26	1,113,327	2,388,086	77.3	77.3	0.3
2020-Aug-17 Mon	###	4.25	###	4.22	870,620	###	###	###	###
2020-Aug-14 Fri	4.2	4.23	###	###			###	###	0.0
2020-Aug-13 Thu	3.85	4.185	3.82	###			###	###	0.0
2020-Aug-12 Wed	3.89	###	3.8	3.85	1,425,383	2,708,227	36.7	36.7	0.3
2020-Aug-11 Tue	3.87	###	3.83	###			###	###	0.0
2020-Aug-10 Mon	###	###	3.78	3.85	4,051,042	###	22.8	22.8	0.3
2020-Aug-07 Fri	3.85	###	3.77	3.89			74.5	74.5	0.3
2020-Aug-06 Thu	3.73	###	3.73	###			89.7	89.7	0.0
2020-Aug-05 Wed	3.75	3.825	###	3.75			###	###	0.3
2020-Aug-04 Tue	###	3.81	###	3.76	1,231,928	2,346,822	###	###	0.3
2020-Aug-03 Mon	3.72	3.75	###	###	790,574	1,482,326	###	###	0.0
2020-Jul-31 Fri	###	###	###	3.73	854,877	0	12.8	12.8	###
2020-Jul-30 Thu	3.81	3.945	###	3.87	1,213,373	2,393,378	###	###	###
2020-Jul-29 Wed	3.87	###	3.77	3.79			###	###	###
2020-Jul-28 Tue	3.87	3.88	3.76	3.84			###	###	0.3
2020-Jul-27 Mon	3.85	###	3.76	3.86	1,517,671	2,853,221	###	###	0.3
2020-Jul-24 Fri	3.78	3.88	3.77	3.87	982,675	###	###	###	###
2020-Jul-23 Thu	3.75	3.85	3.75	3.81	733,821	###	75.5	75.5	0.3
2020-Jul-22 Wed	3.86	###	3.72	3.75			###	###	0.3
2020-Jul-21 Tue	3.85	###	3.77	3.87	782,528	###	55.2	55.2	###
2020-Jul-20 Mon	3.87	3.89	3.81	3.86			42.0	42.0	0.3
2020-Jul-17 Fri	###	3.945	3.85	###	585,848	2,283,342	###	###	0.0
2020-Jul-16 Thu	###	###	###	###	530,249	0	###	###	0.0
2020-Jul-15 Wed	###	###	###	###	574,283	0	29.4	29.4	0.0
2020-Jul-14 Tue	###	###	3.89	###			###	###	0.0
2020-Jul-13 Mon	4	###	###	###			###	###	0.0
2020-Jul-10 Fri	###	###	###	4	674,924	0	44.7	44.7	0.3
2020-Jul-09 Thu	###	###	###	###			24.4	24.4	0.0
2020-Jul-08 Wed	###	###	###	###	568,388	0	77.2	77.2	0.0
2020-Jul-07 Tue	###	###	###	###			50.5	50.5	0.0
2020-Jul-06 Mon	###	4.27	###	###	967,523	###	###	###	0.0
2020-Jul-03 Fri	4.26	4.28	###	###			26.0	26.0	0.0
2020-Jul-02 Thu	###	###	###	4.23	1,966,259	0	###	###	0.3
2020-Jul-01 Wed	###	4.23	###	###	1,357,252	2,870,587	###	###	0.0
2020-Jun-30 Tue	###	4.21	###	###	2,116,784	###	###	###	0.0
2020-Jun-29 Mon	###	###	3.955	###	1,157,782	###	###	###	0.0
2020-Jun-26 Fri	###	###	###	###			###	###	0.0
2020-Jun-25 Thu	###	###	###	###			45.9	45.9	0.0
2020-Jun-24 Wed	###	###	4.025	###	1,252,773	###	###	###	0.0
2020-Jun-23 Tue	###	###	###	###	1,268,858	0	46.6	46.6	0.0
2020-Jun-22 Mon	###	4.24	###	###			###	###	0.0
2020-Jun-19 Fri	###	###	###	###			25.0	25.0	0.0
2020-Jun-18 Thu	###	###	###	###	2,059,759	0	###	###	0.0
2020-Jun-17 Wed	4.21	###	###	###			###	###	0.0
2020-Jun-16 Tue	###	4.29	###	4.21	1,823,344	3,911,072	###	###	###
2020-Jun-15 Mon	###	4.22	4.055	###			49.2	49.2	0.0
2020-Jun-12 Fri	###	4.23	###	###			63.5	63.5	0.0
2020-Jun-11 Thu	###	###	###	4.25	2,406,476	0	###	###	###
2020-Jun-10 Wed	###	4.48	###	4.42	3,205,248	7,179,755	###	###	0.3
2020-Jun-09 Tue	4.53	4.54	4.275	###	1,901,446	8,380,623	###	###	0.0
2020-Jun-05 Fri	4.26	4.52	4.26	4.45	1,878,173	8,245,179	86.4	86.4	0.3
2020-Jun-04 Thu	###	4.4	4.26	###	2,524,542	###	75.0	75.0	0.0
2020-Jun-03 Wed	4.41	4.47	###	###	1,977,255	###	###	###	0.0
2020-Jun-02 Tue	4.41	4.45	###	###			###	###	0.0
2020-Jun-01 Mon	4.41	4.47	###	4.41			###	###	###
2020-May-29 Fri	###	4.43	###	4.42			###	###	0.3
2020-May-28 Thu	4.28	4.4	4.24	4.4	2,011,457	###	###	###	0.3
2020-May-27 Wed	###	###	###	4.24	2,877,355	0	###	###	0.3
2020-May-26 Tue	4.22	4.23	###	###			###	###	0.0
2020-May-25 Mon	###	4.23	###	4.2			###	###	###
2020-May-22 Fri	###	###	###	###	2,021,956	0	82.0	82.0	0.0
2020-May-21 Thu	###	###	3.82	###	1,935,340	###	###	###	0.0
2020-May-20 Wed	###	###	3.88	###			###	###	0.0
2020-May-19 Tue	###	###	3.88	###			###	###	0.0
2020-May-18 Mon	4	###	3.88	###	2,714,540	###	30.5	30.5	0.0
2020-May-15 Fri	3.79	###	3.77	###			###	###	0.0
2020-May-14 Thu	###	3.88	3.44	###	5,348,740	19,576,388	###	###	0.0
2020-May-13 Wed	3.2	###	###	3.29	2,632,183	0	83.3	83.3	###
2020-May-12 Tue	3.46	3.54	3.27	###	2,174,525	7,404,257	18.4	18.4	0.0
2020-May-11 Mon	3.48	3.54	###	3.45	2,328,125	4,120,781	26.8	26.8	###
2020-May-08 Fri	3.5	###	3.46	###	1,694,075	2,930,749	###	###	0.0
2020-May-07 Thu	3.56	3.57	3.49	3.53	808,752	###	###	###	0.3
2020-May-06 Wed	3.55	###	3.5	3.58			###	###	0.3
2020-May-05 Tue	3.46	###	3.41	3.59			###	###	###
2020-May-04 Mon	3.42	3.46	###	3.43	2,180,843	3,772,858	###	###	0.2
2020-May-01 Fri	3.49	3.54	3.46	3.47	1,253,944	###	52.4	52.4	0.2
2020-Apr-30 Thu	3.54	###	3.48	3.54	2,014,288	###	54.4	54.4	0.3
2020-Apr-29 Wed	3.57	###	3.5	3.58			59.7	59.7	0.3
2020-Apr-28 Tue	###	3.72	3.53	###	2,144,523	###	###	###	0.0
2020-Apr-27 Mon	3.56	3.83	3.55	3.79			93.2	93.2	###
2020-Apr-24 Fri	3.43	3.58	###	3.53	3,246,122	5,810,558	84.5	84.5	0.3
2020-Apr-23 Thu	3.5	3.52	###	3.42			23.2	23.2	0.2
2020-Apr-22 Wed	###	3.46	3.28	3.42	949,278	###	81.2	81.2	0.2
2020-Apr-21 Tue	###	3.51	###	###	912,240	1,600,981	57.5	57.5	0.0
2020-Apr-20 Mon	3.58	3.7	3.43	3.46	1,670,081	###	24.4	24.4	0.2
2020-Apr-17 Fri	3.55	3.73	3.54	3.58			61.6	61.6	0.3
2020-Apr-16 Thu	3.5	3.57	3.4	3.52			###	###	###
2020-Apr-15 Wed	3.49	###	3.44	3.54	2,007,248	###	78.4	78.4	0.3
2020-Apr-14 Tue	###	3.53	###	3.45	1,704,945	3,009,227	###	###	###
2020-Apr-09 Thu	###	3.42	###	###	1,882,923	###	53.7	53.7	0.0
2020-Apr-08 Wed	3.27	3.46	3.27	###	2,094,223	###	84.6	84.6	0.0
2020-Apr-07 Tue	###	3.43	3.23	###	2,754,480	###	35.9	35.9	0.0
2020-Apr-06 Mon	###	###	###	###			84.2	84.2	0.0
2020-Apr-03 Fri	3.21	3.28	###	###			28.4	28.4	0.0
2020-Apr-02 Thu	###	###	3	###	1,926,574	###	67.4	67.4	0.0
2020-Apr-01 Wed	###	3.25	###	###			63.9	63.9	0.0
2020-Mar-31 Tue	###	###	###	###			25.8	25.8	0.0
2020-Mar-30 Mon	###	###	###	###	2,714,859	0	22.2	22.2	0.0
2020-Mar-27 Fri	###	###	###	###			###	###	0.0
2020-Mar-26 Thu	###	###	###	###	1,905,620	0	###	###	0.0
2020-Mar-25 Wed	3.25	3.26	2.81	###	6,081,840	18,458,384	###	###	0.0
2020-Mar-24 Tue	6.47	6.47	3	###			###	###	0.0
2020-Mar-23 Mon	###	###	6.51	###			###	###	0.0
2020-Mar-20 Fri	###	7.47	###	###	2,737,756	###	###	###	0.0
2020-Mar-19 Thu	###	7.78	###	7.27	3,179,559	12,368,484	###	###	###
2020-Mar-18 Wed	###	###	###	###	2,076,173	0	90.0	90.0	0.0
2020-Mar-17 Tue	7	7.59	6.86	7.58			###	###	###
2020-Mar-16 Mon	###	7.52	6.86	###			53.6	53.6	0.0
2020-Mar-13 Fri	###	###	###	###			74.0	74.0	0.0
2020-Mar-12 Thu	7.72	7.77	###	7.21	1,626,475	6,318,855	###	###	###
2020-Mar-11 Wed	###	8	7.785	7.81	1,214,889	###	###	###	0.6
2020-Mar-10 Tue	7.57	###	###	8	2,549,126	0	###	###	###
2020-Mar-09 Mon	###	###	7.55	7.56			42.3	42.3	0.5
2020-Mar-06 Fri	8	###	8	###	2,063,382	8,253,528	###	###	0.0
2020-Mar-05 Thu	###	8.22	###	8.2	1,150,643	4,729,142	88.9	88.9	0.6
2020-Mar-04 Wed	7.75	###	7.75	7.75			###	###	###
2020-Mar-03 Tue	###	###	###	7.83	945,841	0	###	###	###
2020-Mar-02 Mon	7.8	7.81	###	7.7			###	###	0.6
2020-Feb-28 Fri	7.72	7.84	###	7.8	1,689,842	6,624,180	###	###	0.6
2020-Feb-27 Thu	###	###	###	###	1,338,881	0	###	###	0.0
2020-Feb-26 Wed	###	8.21	###	###	1,483,576	6,090,079	###	###	0.0
2020-Feb-25 Tue	###	###	###	8.23			###	###	0.6
2020-Feb-24 Mon	###	###	###	###	613,976	0	41.0	41.0	0.0
2020-Feb-21 Fri	###	8.5	8.27	8.49	618,383	5,185,141	###	###	###
2020-Feb-20 Thu	###	8.58	###	###			###	###	0.0
2020-Feb-19 Wed	8.45	8.48	###	###	706,524	###	26.9	26.9	0.0
2020-Feb-18 Tue	8.5	8.57	8.45	8.48			37.8	37.8	0.6
2020-Feb-17 Mon	###	###	8.52	8.55			###	###	###
2020-Feb-14 Fri	###	8.78	###	8.7			69.2	69.2	###
2020-Feb-13 Thu	###	###	8.82	8.86			###	###	0.6
2020-Feb-12 Wed	8.88	###	8.86	###	504,658	###	71.3	71.3	0.0
2020-Feb-11 Tue	8.89	###	8.82	###			###	###	0.0
2020-Feb-10 Mon	###	###	8.76	8.87	582,355	###	32.3	32.3	###
2020-Feb-07 Fri	###	###	8.81	8.87			###	###	###
2020-Feb-06 Thu	8.7	###	8.7	###			###	###	0.0
2020-Feb-05 Wed	8.53	###	8.52	###	754,640	###	###	###	0.0
2020-Feb-04 Tue	8.5	8.55	8.48	8.55	800,741	###	###	###	###
2020-Feb-03 Mon	###	8.58	###	8.58	992,387	4,257,340	###	###	0.6
2020-Jan-31 Fri	8.24	8.41	8.22	8.4	1,676,380	###	###	###	###
2020-Jan-30 Thu	###	8.385	###	###			###	###	0.0
2020-Jan-29 Wed	###	8.44	###	###	444,674	1,876,524	###	###	0.0
2020-Jan-28 Tue	###	8.455	###	###			38.8	38.8	0.0
2020-Jan-24 Fri	8.58	8.58	8.48	8.5	386,640	###	###	###	0.6
2020-Jan-23 Thu	8.53	8.59	8.43	8.5			###	###	0.6
2020-Jan-22 Wed	8.4	8.52	###	8.48			74.1	74.1	0.6
2020-Jan-21 Tue	8.45	8.48	###	8.46	427,352	1,811,972	75.1	75.1	0.6
2020-Jan-20 Mon	###	8.43	###	8.41			79.2	79.2	###
2020-Jan-17 Fri	8.22	###	###	###	471,444	0	81.1	81.1	0.0
2020-Jan-16 Thu	###	8.425	###	###	656,358	###	13.7	13.7	0.0
2020-Jan-15 Wed	###	8.41	###	###			###	###	0.0
2020-Jan-14 Tue	###	###	###	###	1,241,957	0	91.2	91.2	0.0
2020-Jan-13 Mon	###	###	###	###	341,483	0	###	###	0.0
2020-Jan-10 Fri	7.75	###	7.75	###	734,387	2,845,749	93.7	93.7	0.0
2020-Jan-09 Thu	###	7.85	###	7.81	750,941	2,947,443	81.3	81.3	0.6
2020-Jan-08 Wed	###	7.72	7.55	###	1,070,922	8,176,489	39.0	39.0	0.0
2020-Jan-07 Tue	7.77	###	###	###			21.3	21.3	0.0
2020-Jan-06 Mon	7.8	7.85	###	###			20.3	20.3	0.0
2020-Jan-03 Fri	7.72	###	7.72	7.88	633,689	###	84.5	84.5	0.6
2020-Jan-02 Thu	7.54	7.73	7.52	7.71	733,251	###	88.0	88.0	###
2019-Dec-24 Tue	###	7.72	7.56	7.58	4,570,943	###	###	###	###
2019-Dec-23 Mon	7.56	7.8	7.52	7.7	422,123	###	86.3	86.3	0.6
2019-Dec-20 Fri	###	7.74	7.56	7.59	1,840,383	14,078,929	###	###	0.5
2019-Dec-19 Thu	7.78	7.85	###	###			###	###	0.0
2019-Dec-16 Mon	7.82	7.87	7.79	7.8			###	###	0.6
2019-Dec-13 Fri	7.56	7.87	7.56	7.85	746,851	5,761,955	90.1	90.1	###
2019-Dec-12 Thu	###	###	7.44	###	1,153,287	4,290,227	###	###	0.0
2019-Dec-11 Wed	7.7	7.72	###	###	804,670	3,106,026	28.1	28.1	0.0
2019-Dec-10 Tue	###	7.725	###	7.7	747,571	###	81.0	81.0	0.6
2019-Dec-09 Mon	###	7.77	###	7.7	474,543	###	###	###	0.6
2019-Dec-06 Fri	7.79	7.82	7.7	7.75	398,541	3,092,678	31.2	31.2	###
2019-Dec-05 Thu	7.57	7.79	7.57	7.76			86.7	86.7	0.6
2019-Dec-04 Wed	7.76	7.82	###	###			24.6	24.6	0.0
2019-Dec-03 Tue	###	###	###	###			###	###	0.0
2019-Dec-02 Mon	###	8.25	###	8.21	481,244	###	76.5	76.5	###
2019-Nov-29 Fri	8.27	###	###	###			###	###	0.0
2019-Nov-28 Thu	8.28	###	###	8.28			69.1	69.1	###
2019-Nov-27 Wed	8.27	8.27	###	8.22	629,529	###	###	###	0.6
2019-Nov-26 Tue	###	8.355	###	8.2			###	###	0.6
2019-Nov-25 Mon	8.45	8.5	8.245	8.28			23.0	23.0	###
2019-Nov-22 Fri	8.44	8.5	###	###			27.4	27.4	0.0
2019-Nov-21 Thu	8.23	8.41	8.23	###	1,112,682	###	###	###	0.0
2019-Nov-20 Wed	###	8.41	###	8.28	2,248,340	###	31.5	31.5	###
2019-Nov-19 Tue	###	8.59	###	8.42			72.4	72.4	###
2019-Nov-18 Mon	8.48	8.54	###	8.45			###	###	###
2019-Nov-15 Fri	###	###	###	###			94.1	94.1	0.0
2019-Nov-14 Thu	###	7.81	7.27	7.73	958,078	###	93.6	93.6	0.6
2019-Nov-13 Wed	7.58	###	7.43	7.43	961,543	###	###	###	###
2019-Nov-12 Tue	###	###	7.54	7.54	270,045	###	###	###	0.5
2019-Nov-11 Mon	###	###	7.54	7.57	446,148	1,681,977	###	###	###
2019-Nov-08 Fri	###	###	###	7.52	1,201,085	0	###	###	0.5
2019-Nov-07 Thu	7.5	7.5	7.29	###	1,313,346	###	16.1	16.1	0.0
2019-Nov-06 Wed	7.59	###	7.43	7.44	463,572	###	21.3	21.3	###
2019-Nov-05 Tue	7.59	###	7.54	7.57	348,178	###	34.2	34.2	###
2019-Nov-04 Mon	7.28	7.53	7.25	7.53			###	###	0.5
2019-Nov-01 Fri	7.21	7.27	7.175	7.2	1,269,623	9,169,852	32.4	32.4	0.5
2019-Oct-31 Thu	###	7.42	7.22	7.23	826,948	6,053,259	19.7	19.7	###
2019-Oct-30 Wed	###	7.4	###	###	1,459,380	###	81.2	81.2	0.0
2019-Oct-29 Tue	7.5	7.55	###	###			21.4	21.4	0.0
2019-Oct-28 Mon	7.45	###	7.4	7.46	306,953	1,135,726	###	###	0.5
2019-Oct-25 Fri	7.44	7.47	###	7.41			30.2	30.2	###
2019-Oct-24 Thu	7.52	7.55	###	###	721,543	2,723,824	###	###	0.0
2019-Oct-23 Wed	7.59	###	###	7.49	547,055	0	26.3	26.3	###
2019-Oct-22 Tue	7.71	7.74	7.58	7.59	502,643	3,850,245	###	###	0.5
2019-Oct-21 Mon	###	7.78	###	###			27.0	27.0	0.0
2019-Oct-18 Fri	7.8	7.86	###	###	450,425	1,770,170	###	###	0.0
2019-Oct-17 Thu	###	###	7.83	7.84			26.1	26.1	0.6
2019-Oct-16 Wed	###	###	7.86	###			###	###	0.0
2019-Oct-15 Tue	7.86	###	7.82	7.86			###	###	###
2019-Oct-14 Mon	###	###	7.88	7.88	312,940	1,232,983	###	###	0.6
2019-Oct-11 Fri	8	###	###	7.89	371,448	0	21.4	21.4	###
2019-Oct-10 Thu	7.85	###	7.83	###	385,448	1,509,028	###	###	0.0
2019-Oct-09 Wed	###	###	7.8	7.85	288,677	1,125,840	###	###	###
2019-Oct-08 Tue	8	###	7.86	###	301,077	###	###	###	0.0
2019-Oct-07 Mon	7.86	###	7.81	###	223,849	###	81.2	81.2	0.0
2019-Oct-04 Fri	7.76	###	7.75	7.88			###	###	0.6
2019-Oct-03 Thu	7.84	###	7.745	7.75	625,153	###	22.9	22.9	###
2019-Oct-02 Wed	###	###	7.86	###			81.1	81.1	0.0
2019-Oct-01 Tue	###	###	###	###			###	###	0.0
2019-Sep-30 Mon	7.88	###	###	###			73.9	73.9	0.0
2019-Sep-27 Fri	7.88	8	7.85	7.89	363,721	2,882,488	69.6	69.6	###
2019-Sep-26 Thu	7.82	###	7.82	7.85			78.4	78.4	###
2019-Sep-25 Wed	###	###	7.85	7.87	763,723	###	###	###	0.6
2019-Sep-24 Tue	8.23	8.27	###	###			17.9	17.9	0.0
2019-Sep-23 Mon	8.26	###	###	8.25			35.2	35.2	###
2019-Sep-20 Fri	8.26	8.345	###	8.23			###	###	0.6
2019-Sep-19 Thu	###	###	###	8.22			75.5	75.5	0.6
2019-Sep-18 Wed	8.22	8.245	###	###	1,004,889	4,142,654	25.4	25.4	0.0
2019-Sep-17 Tue	8.29	###	8.22	8.24			###	###	0.6
2019-Sep-16 Mon	###	8.345	###	###	1,482,186	6,184,421	###	###	0.0
2019-Sep-13 Fri	###	8.27	###	###			###	###	0.0
2019-Sep-12 Thu	###	###	8	###	599,771	2,399,084	79.0	79.0	0.0
2019-Sep-11 Wed	###	###	7.86	###			70.6	70.6	0.0
2019-Sep-10 Tue	8	###	###	###	356,127	0	###	###	0.0
2019-Sep-09 Mon	###	###	###	###	233,728	0	###	###	0.0
2019-Sep-06 Fri	###	###	###	###	233,351	0	###	###	0.0
2019-Sep-05 Thu	8	###	###	###			62.6	62.6	0.0
2019-Sep-04 Wed	7.78	###	7.74	###	1,048,552	###	80.1	80.1	0.0
2019-Sep-03 Tue	###	###	7.75	7.76	481,189	###	###	###	0.6
2019-Sep-02 Mon	###	###	###	###	379,680	0	84.2	84.2	0.0
2019-Aug-30 Fri	7.88	###	7.84	###	901,773	3,534,950	77.7	77.7	0.0
2019-Aug-29 Thu	7.79	7.86	7.72	7.81	1,315,051	10,244,247	###	###	0.6
2019-Aug-28 Wed	7.84	7.87	7.74	7.82	1,503,847	11,737,525	###	###	0.6
2019-Aug-27 Tue	7.8	7.83	###	7.75			26.7	26.7	###
2019-Aug-26 Mon	7.75	7.83	7.72	7.75	862,746	6,707,850	###	###	###
2019-Aug-23 Fri	7.82	7.84	7.75	7.82			###	###	0.6
2019-Aug-22 Thu	8	###	7.78	7.83			###	###	###
2019-Aug-21 Wed	###	###	7.8	###			###	###	0.0
2019-Aug-20 Tue	7.81	###	7.8	###			###	###	0.0
2019-Aug-19 Mon	###	###	7.78	7.81	466,249	###	15.1	15.1	0.6
2019-Aug-16 Fri	7.82	7.89	7.77	7.78	544,675	###	###	###	0.6
2019-Aug-15 Thu	7.89	8	7.79	7.85	507,548	###	42.1	42.1	###
2019-Aug-14 Wed	###	###	###	###	327,150	0	###	###	0.0
2019-Aug-13 Tue	###	###	7.885	###	1,756,043	###	32.7	32.7	0.0
2019-Aug-12 Mon	###	8.2	###	###			###	###	0.0
2019-Aug-09 Fri	###	8.075	###	###	543,871	2,195,879	###	###	0.0
2019-Aug-08 Thu	7.8	###	7.73	###	563,484	###	78.0	78.0	0.0
2019-Aug-07 Wed	7.58	7.82	7.58	7.79			###	###	###
2019-Aug-06 Tue	###	###	7.52	7.55	1,014,573	###	###	###	###
2019-Aug-05 Mon	###	###	7.88	###	1,324,555	5,218,746	###	###	0.0
2019-Aug-02 Fri	7.8	###	7.71	###	2,814,185	10,848,683	###	###	0.0
2019-Aug-01 Thu	###	###	8.52	8.59	424,983	1,810,427	###	###	###
2019-Jul-31 Wed	###	8.71	8.58	8.58	499,270	4,316,189	###	###	0.6
2019-Jul-30 Tue	8.7	8.75	###	8.7	298,650	###	###	###	###
2019-Jul-29 Mon	8.5	8.7	8.5	###			83.7	83.7	0.0
2019-Jul-26 Fri	###	###	8.48	8.51	453,283	###	###	###	0.6
2019-Jul-25 Thu	8.76	8.77	8.51	###			###	###	0.0
2019-Jul-24 Wed	8.8	###	8.7	8.8			###	###	0.6
2019-Jul-23 Tue	8.86	8.86	###	8.73			###	###	###
2019-Jul-22 Mon	8.82	###	8.76	8.86	2,269,445	###	72.0	72.0	0.6
2019-Jul-19 Fri	###	8.81	###	8.81	649,049	###	81.4	81.4	###
2019-Jul-18 Thu	8.7	8.74	###	###			###	###	0.0
2019-Jul-17 Wed	8.54	###	8.54	###			84.7	84.7	0.0
2019-Jul-16 Tue	###	###	###	8.5	7,085,272	0	###	###	0.6
2019-Jul-15 Mon	8.24	###	8.2	###	311,358	###	###	###	0.0
2019-Jul-12 Fri	8.4	8.46	8.25	###			19.5	19.5	0.0
2019-Jul-11 Thu	8.43	8.55	8.41	8.49	429,920	3,645,721	72.2	72.2	###
2019-Jul-10 Wed	8.42	8.43	###	8.41	1,844,024	###	31.4	31.4	###
2019-Jul-09 Tue	###	###	###	###	558,472	0	###	###	0.0
2019-Jul-08 Mon	###	8.44	8.2	8.2	896,987	###	20.1	20.1	0.6
2019-Jul-05 Fri	8.24	###	8.21	###	434,228	###	77.2	77.2	0.0
2019-Jul-04 Thu	8.2	8.23	###	8.22	869,623	###	66.7	66.7	0.6
2019-Jul-03 Wed	###	8.23	###	###	718,378	2,956,125	73.1	73.1	0.0
2019-Jul-02 Tue	###	8.2	###	###	528,946	2,168,678	###	###	0.0
2019-Jul-01 Mon	###	###	###	###			27.7	27.7	0.0
2019-Jun-28 Fri	###	###	###	###			###	###	0.0
2019-Jun-27 Thu	###	###	###	###	492,473	0	###	###	0.0
2019-Jun-26 Wed	###	8.2	###	###	542,082	###	###	###	0.0
2019-Jun-25 Tue	###	###	###	###	947,342	0	###	###	0.0
2019-Jun-24 Mon	###	###	###	8	1,313,747	0	###	###	###
2019-Jun-21 Fri	###	###	###	###	1,493,175	0	76.4	76.4	0.0
2019-Jun-20 Thu	###	###	###	###	1,788,879	0	67.1	67.1	0.0
2019-Jun-19 Wed	8	###	###	###			###	###	0.0
2019-Jun-18 Tue	###	###	###	###	750,171	0	###	###	0.0
2019-Jun-17 Mon	8.25	8.25	###	###			23.4	23.4	0.0
2019-Jun-14 Fri	8.2	8.2	###	###			26.3	26.3	0.0
2019-Jun-13 Thu	8.25	8.25	###	###	1,704,754	###	30.2	30.2	0.0
2019-Jun-12 Wed	###	8.26	###	8.25	1,396,056	###	###	###	###
2019-Jun-11 Tue	8.23	8.27	###	8.2			31.0	31.0	0.6
2019-Jun-07 Fri	7.89	###	7.89	###			91.1	91.1	0.0
2019-Jun-06 Thu	7.8	7.845	###	7.71			25.5	25.5	###
2019-Jun-05 Wed	7.82	7.88	7.7	7.77			###	###	0.6
2019-Jun-04 Tue	7.85	7.85	7.71	7.79			###	###	###
2019-Jun-03 Mon	7.79	###	###	###			88.6	88.6	0.0
2019-May-31 Fri	7.7	7.74	###	7.72			###	###	###
2019-May-30 Thu	7.8	7.87	7.7	7.74	1,026,184	7,988,842	###	###	0.6
2019-May-29 Wed	7.8	###	###	7.85	383,073	0	###	###	###
2019-May-28 Tue	###	###	###	8	515,077	0	73.2	73.2	###
2019-May-27 Mon	###	8	7.89	###			81.8	81.8	0.0
2019-May-24 Fri	7.83	###	7.83	###	1,326,244	5,192,245	###	###	0.0
2019-May-23 Thu	###	###	7.81	8			###	###	###
2019-May-22 Wed	7.87	###	7.85	###			###	###	0.0
2019-May-21 Tue	7.84	###	7.81	7.87	1,145,327	###	###	###	0.6
2019-May-20 Mon	###	###	7.725	###			###	###	0.0
2019-May-17 Fri	7.74	###	###	7.87	2,921,349	0	###	###	0.6
2019-May-16 Thu	7.4	7.54	###	7.52			###	###	0.5
2019-May-15 Wed	7.25	###	###	###	1,745,953	0	77.3	77.3	0.0
2019-May-14 Tue	###	7.42	7.24	7.25	1,032,745	7,570,020	###	###	0.5
2019-May-13 Mon	7.59	###	###	7.44			18.9	18.9	###
2019-May-10 Fri	7.59	###	###	7.54			###	###	0.5
2019-May-09 Thu	7.7	7.75	7.44	###	1,865,380	###	23.1	23.1	0.0
2019-May-08 Wed	###	###	###	###			###	###	0.0
2019-May-07 Tue	7.8	8.25	7.71	###			93.8	93.8	0.0
2019-May-06 Mon	8.86	###	8.725	8.76			34.0	34.0	0.6
2019-May-03 Fri	###	###	8.8	8.88	590,545	###	22.3	22.3	0.6
2019-May-02 Thu	###	###	###	###	1,105,386	0	###	###	0.0
2019-May-01 Wed	###	###	8.88	###			###	###	0.0
2019-Apr-30 Tue	###	9.125	###	9	994,685	4,538,250	33.7	33.7	0.6
2019-Apr-29 Mon	###	###	###	###	765,421	0	28.9	28.9	0.0
2019-Apr-26 Fri	###	###	###	9.25			###	###	###
2019-Apr-24 Wed	###	###	###	###			18.4	18.4	0.0
2019-Apr-23 Tue	9.25	9.25	###	###	808,729	3,740,371	###	###	0.0
2019-Apr-18 Thu	###	###	###	9.2			24.5	24.5	0.7
2019-Apr-17 Wed	9.45	9.46	###	9.41	363,274	1,718,286	###	###	0.7
2019-Apr-16 Tue	###	9.51	###	9.42			69.9	69.9	0.7
2019-Apr-15 Mon	9.43	9.45	###	9.43			73.0	73.0	###
2019-Apr-12 Fri	###	###	9.245	###			70.1	70.1	0.0
2019-Apr-11 Thu	###	###	9.26	9.26			###	###	###
2019-Apr-10 Wed	###	9.4	9.29	###			###	###	0.0
2019-Apr-09 Tue	###	9.4	9.25	###	702,578	###	30.1	30.1	0.0
2019-Apr-08 Mon	9.41	9.53	###	###	950,983	###	27.9	27.9	0.0
2019-Apr-05 Fri	9.44	9.51	9.21	9.45			72.6	72.6	0.7
2019-Apr-04 Thu	###	9.8	###	9.5	5,459,646	###	82.2	82.2	0.7
2019-Apr-03 Wed	###	9.41	9.22	###			###	###	0.0
2019-Apr-02 Tue	###	###	###	###			84.3	84.3	0.0
2019-Apr-01 Mon	###	9.25	###	###			73.3	73.3	0.0
2019-Mar-29 Fri	###	9.29	###	###			67.8	67.8	0.0
2019-Mar-28 Thu	###	9.21	###	9.2			88.9	88.9	0.7
2019-Mar-27 Wed	###	9.085	###	###	691,326	3,140,348	###	###	0.0
2019-Mar-26 Tue	###	9.175	###	###			85.9	85.9	0.0
2019-Mar-25 Mon	###	###	###	###			###	###	0.0
2019-Mar-22 Fri	###	###	###	###	323,170	0	16.7	16.7	0.0
2019-Mar-21 Thu	###	9.23	###	###			77.2	77.2	0.0
2019-Mar-20 Wed	###	###	###	9.24			28.4	28.4	###
2019-Mar-19 Tue	###	###	9.24	9.28	1,215,484	###	###	###	0.7
2019-Mar-18 Mon	###	###	9.21	9.28	490,948	###	25.5	25.5	0.7
2019-Mar-15 Fri	###	9.4	9.26	###			###	###	0.0
2019-Mar-14 Thu	###	###	9.24	###			70.0	70.0	0.0
2019-Mar-13 Wed	###	###	###	###			###	###	0.0
2019-Mar-12 Tue	9.49	9.49	###	###	1,070,654	5,080,253	22.9	22.9	0.0
2019-Mar-11 Mon	###	9.41	###	###			74.7	74.7	0.0
2019-Mar-08 Fri	9.5	9.58	###	9.45			31.7	31.7	0.7
2019-Mar-07 Thu	9.71	9.83	9.48	9.56	716,159	###	###	###	0.7
2019-Mar-06 Wed	9.4	9.52	###	9.51			78.2	78.2	###
2019-Mar-05 Tue	9.55	9.57	###	###	924,858	4,425,445	22.5	22.5	0.0
2019-Mar-04 Mon	9.87	###	9.7	9.72			###	###	0.7
2019-Mar-01 Fri	9.77	9.86	###	9.82			###	###	###
2019-Feb-28 Thu	9.8	9.81	9.72	9.75	468,427	4,574,189	###	###	###
2019-Feb-27 Wed	9.8	9.83	9.76	9.8			###	###	0.7
2019-Feb-26 Tue	###	###	9.75	9.8			21.6	21.6	0.7
2019-Feb-25 Mon	9.87	###	9.72	###			70.8	70.8	0.0
2019-Feb-22 Fri	###	9.88	9.51	9.87			85.9	85.9	###
2019-Feb-21 Thu	9.55	###	9.5	9.55	506,252	###	67.0	67.0	0.7
2019-Feb-20 Wed	9.43	9.58	9.4	9.54	376,620	3,574,123	79.6	79.6	###
2019-Feb-19 Tue	9.45	9.53	9.29	9.46	426,455	4,012,941	72.2	72.2	0.7
2019-Feb-18 Mon	9.51	###	9.4	9.56	1,630,571	7,663,683	###	###	0.7
2019-Feb-15 Fri	9.48	9.55	9.4	9.43	256,381	###	###	###	###
2019-Feb-14 Thu	9.54	###	9.46	9.46			###	###	0.7
2019-Feb-11 Mon	###	9.77	9.56	###			###	###	0.0
2019-Feb-08 Fri	###	###	9.53	9.59	805,671	3,839,022	34.4	34.4	0.7
2019-Feb-06 Wed	9.53	9.75	9.5	###	250,323	2,409,358	74.1	74.1	0.0
2019-Feb-05 Tue	###	###	9.51	9.59	477,873	2,272,286	31.1	31.1	0.7
2019-Feb-04 Mon	9.55	9.58	9.5	9.55			70.6	70.6	0.7
2019-Feb-01 Fri	9.51	9.57	9.45	9.52			###	###	###
2019-Jan-31 Thu	9.42	9.57	###	9.5			###	###	0.7
2019-Jan-30 Wed	###	###	9.25	###			###	###	0.0
2019-Jan-29 Tue	9.27	###	9.24	9.26	329,071	###	41.1	41.1	###
2019-Jan-25 Fri	###	###	9.24	9.26			24.7	24.7	###
2019-Jan-18 Fri	###	###	9	###	523,249	2,354,620	###	###	0.0
2019-Jan-17 Thu	###	9	8.85	###	364,280	###	73.8	73.8	0.0
2019-Jan-11 Fri	9	###	8.89	###	271,050	###	###	###	0.0
2019-Jan-10 Thu	9	###	8.82	###	460,845	2,032,326	###	###	0.0
2019-Jan-09 Wed	9	###	###	###			26.9	26.9	0.0
2019-Jan-04 Fri	###	###	###	9	582,070	0	###	###	0.6
2019-Jan-03 Thu	###	9.255	###	9.2			70.2	70.2	0.7
2019-Jan-02 Wed	###	###	###	###			###	###	0.0
2018-Dec-28 Fri	###	9.4	###	9.24	645,155	3,032,228	###	###	###
2018-Dec-27 Thu	###	###	###	###	824,583	0	###	###	0.0
2018-Dec-21 Fri	###	9.2	8.76	9.2			84.2	84.2	0.7
2018-Dec-20 Thu	###	9.22	8.88	###			###	###	0.0
2018-Dec-19 Wed	9.25	9.25	8.79	###	1,271,342	###	###	###	0.0
2018-Dec-14 Fri	###	###	###	9.21	1,716,527	0	85.3	85.3	0.7
2018-Dec-13 Thu	###	###	###	###	3,556,446	0	###	###	0.0
2018-Dec-12 Wed	###	9.2	###	###	2,210,552	###	###	###	0.0
2018-Dec-11 Tue	###	###	###	###			80.4	80.4	0.0
2018-Dec-10 Mon	###	###	###	###	703,544	0	###	###	0.0
2018-Dec-07 Fri	###	9.23	###	###	1,921,279	###	###	###	0.0
2018-Dec-06 Thu	###	###	###	9.21			###	###	0.7
2018-Dec-05 Wed	9.2	9.245	###	###			28.9	28.9	0.0
2018-Dec-04 Tue	###	9.45	###	9.25			###	###	###
2018-Dec-03 Mon	9.8	9.8	###	9.25			###	###	###
2018-Nov-30 Fri	7.5	7.5	7.27	###	996,159	###	14.7	14.7	0.0
2018-Nov-29 Thu	###	###	7.51	7.53			22.8	22.8	0.5
2018-Nov-13 Tue	###	###	7.87	###	877,847	3,454,327	###	###	0.0
2018-Nov-12 Mon	###	###	###	###	1,221,685	0	71.3	71.3	0.0
2018-Nov-09 Fri	###	###	###	###	1,151,524	0	71.7	71.7	0.0
2018-Nov-08 Thu	###	###	###	8			26.7	26.7	###
2018-Nov-07 Wed	###	###	###	###			28.3	28.3	0.0
2018-Nov-06 Tue	###	###	###	###	369,951	0	73.4	73.4	0.0
2018-Nov-05 Mon	###	8.22	###	###	1,077,942	4,430,341	###	###	0.0
2018-Nov-02 Fri	###	###	###	8.2			###	###	0.6
2018-Nov-01 Thu	8.22	###	###	###			###	###	0.0
2018-Oct-31 Wed	###	8.27	###	8.24			85.8	85.8	0.6
2018-Oct-30 Tue	###	###	7.89	###	1,142,976	4,509,040	80.2	80.2	0.0
2018-Oct-29 Mon	7.77	###	7.76	###			###	###	0.0
2018-Oct-26 Fri	###	8	###	7.75			22.7	22.7	###
2018-Oct-25 Thu	###	8.22	###	###	3,573,451	14,686,883	###	###	0.0
2018-Oct-24 Wed	###	###	8	###			33.1	33.1	0.0
2018-Oct-23 Tue	8.4	8.4	###	###	955,248	4,012,041	###	###	0.0
2018-Oct-22 Mon	###	8.42	###	###			###	###	0.0
2018-Oct-19 Fri	###	8.42	###	###			###	###	0.0
2018-Oct-18 Thu	8.29	###	###	8.27	798,943	0	34.3	34.3	###
2018-Oct-17 Wed	###	###	###	8.2	507,786	0	###	###	0.6
2018-Oct-16 Tue	7.71	###	7.71	###			90.7	90.7	0.0
2018-Oct-15 Mon	7.71	7.76	###	7.72	565,827	###	###	###	###
2018-Oct-12 Fri	7.82	7.83	7.73	7.75			14.9	14.9	###
2018-Oct-11 Thu	###	###	7.86	7.87			###	###	0.6
2018-Oct-10 Wed	###	8.2	###	###	869,320	###	###	###	0.0
2018-Oct-09 Tue	8.26	###	###	###	444,149	0	###	###	0.0
2018-Oct-08 Mon	###	8.43	8.28	8.29	397,883	###	###	###	0.6
2018-Oct-05 Fri	###	###	8.29	###	526,370	###	69.3	69.3	0.0
2018-Oct-04 Thu	###	8.41	###	###			###	###	0.0
2018-Oct-03 Wed	###	###	7.945	###			###	###	0.0
2018-Oct-02 Tue	###	###	7.87	###	404,589	1,592,057	83.1	83.1	0.0
2018-Oct-01 Mon	7.83	###	7.83	###			###	###	0.0
2018-Sep-28 Fri	7.89	###	7.85	###	1,275,144	5,004,940	67.7	67.7	0.0
2018-Sep-27 Thu	###	7.975	7.87	###	864,485	6,848,882	27.5	27.5	0.0
2018-Sep-26 Wed	8	###	###	###	692,924	0	###	###	0.0
2018-Sep-25 Tue	8	###	###	###			29.4	29.4	0.0
2018-Sep-24 Mon	###	###	###	###	333,274	0	80.7	80.7	0.0
2018-Sep-21 Fri	###	###	7.925	###			###	###	0.0
2018-Sep-20 Thu	8	###	7.955	###			74.5	74.5	0.0
2018-Sep-19 Wed	###	###	###	###			###	###	0.0
2018-Sep-18 Tue	###	###	###	###			87.1	87.1	0.0
2018-Sep-17 Mon	8	###	7.87	###	404,470	1,591,589	26.9	26.9	0.0
2018-Sep-14 Fri	8	###	###	###			70.5	70.5	0.0
2018-Sep-13 Thu	7.88	###	7.88	8			###	###	###
2018-Sep-12 Wed	7.87	7.89	7.72	7.87	954,575	7,450,457	###	###	0.6
2018-Sep-11 Tue	###	###	7.79	###	947,173	###	###	###	0.0
2018-Sep-10 Mon	###	###	###	###			69.5	69.5	0.0
2018-Sep-07 Fri	###	###	7.75	###	1,359,648	###	72.9	72.9	0.0
2018-Sep-06 Thu	###	###	7.83	###	2,235,150	###	###	###	0.0
2018-Sep-05 Wed	###	###	7.87	7.89			###	###	###
2018-Sep-04 Tue	###	###	7.88	###	152,641	###	76.6	76.6	0.0
2018-Sep-03 Mon	7.84	###	7.82	###			###	###	0.0
2018-Aug-31 Fri	###	###	7.78	7.81	703,678	###	20.5	20.5	0.6
2018-Aug-30 Thu	###	###	###	###			###	###	0.0
2018-Aug-29 Wed	###	###	7.89	###			###	###	0.0
2018-Aug-28 Tue	7.87	7.87	7.81	7.87	557,540	###	###	###	0.6
2018-Aug-27 Mon	###	8	7.8	7.81			17.8	17.8	0.6
2018-Aug-24 Fri	###	###	###	###			###	###	0.0
2018-Aug-23 Thu	7.76	###	7.73	###	4,729,885	###	###	###	0.0
2018-Aug-22 Wed	###	7.77	7.56	7.77	1,299,476	9,960,483	83.8	83.8	0.6
2018-Aug-21 Tue	7.52	###	7.49	###			82.4	82.4	0.0
2018-Aug-20 Mon	7.55	7.55	7.49	7.51	372,954	###	###	###	###
2018-Aug-17 Fri	###	7.52	###	7.52			82.0	82.0	0.5
2018-Aug-16 Thu	7.26	7.43	7.25	###	545,542	4,004,278	###	###	0.0
2018-Aug-15 Wed	###	###	7.25	7.27			34.2	34.2	###
2018-Aug-14 Tue	###	###	7.29	###	813,577	2,965,488	###	###	0.0
2018-Aug-13 Mon	7.46	7.47	###	###			31.1	31.1	0.0
2018-Aug-10 Fri	###	###	7.45	7.49			23.6	23.6	###
2018-Aug-09 Thu	7.5	###	7.45	7.56			###	###	0.5
2018-Aug-08 Wed	7.5	7.51	7.43	7.51	548,685	4,098,676	71.6	71.6	###
2018-Aug-07 Tue	7.52	7.55	7.48	7.52			74.4	74.4	0.5
2018-Aug-06 Mon	7.51	7.55	7.46	7.51			71.5	71.5	###
2018-Aug-03 Fri	###	7.545	###	7.5			84.0	84.0	0.5
2018-Aug-02 Thu	###	7.44	###	###			###	###	0.0
2018-Aug-01 Wed	###	7.42	7.29	###			###	###	0.0
2018-Jul-31 Tue	7.41	7.46	7.4	7.41			72.8	72.8	###
2018-Jul-30 Mon	###	7.47	7.29	7.42	554,479	4,092,055	83.9	83.9	0.5
2018-Jul-27 Fri	###	###	7.24	###	896,888	###	69.0	69.0	0.0
2018-Jul-26 Thu	###	###	7.27	###			###	###	0.0
2018-Jul-25 Wed	7.41	7.41	7.22	7.28			19.1	19.1	0.5
2018-Jul-24 Tue	###	7.425	###	7.4			###	###	0.5
2018-Jul-23 Mon	7.54	7.55	###	###	3,345,750	###	18.8	18.8	0.0
2018-Jul-20 Fri	###	7.7	7.56	###			###	###	0.0
2018-Jul-19 Thu	7.59	###	7.54	###	519,980	1,960,324	###	###	0.0
2018-Jul-18 Wed	###	7.74	###	###	736,842	2,851,578	24.5	24.5	0.0
2018-Jul-17 Tue	7.55	###	7.55	###	777,088	###	88.1	88.1	0.0
2018-Jul-16 Mon	7.52	###	7.45	7.57	887,544	###	81.5	81.5	###
2018-Jul-13 Fri	7.52	7.56	7.48	7.49	683,588	5,140,581	###	###	###
2018-Jul-12 Thu	7.5	7.53	7.45	7.51	913,783	###	68.7	68.7	###
2018-Jul-11 Wed	7.51	7.54	7.45	7.48	1,160,043	8,694,522	39.3	39.3	0.5
2018-Jul-10 Tue	7.54	7.58	7.48	7.5			###	###	0.5
2018-Jul-09 Mon	7.57	7.57	7.48	7.5	1,153,028	###	27.0	27.0	0.5
2018-Jul-06 Fri	7.57	###	7.54	7.56			###	###	0.5
2018-Jul-05 Thu	7.59	###	7.51	7.57			35.9	35.9	###
2018-Jul-04 Wed	###	###	7.51	###	781,372	2,934,051	###	###	0.0
2018-Jul-03 Tue	###	7.7	7.55	###	1,028,177	7,839,849	29.1	29.1	0.0
2018-Jul-02 Mon	7.7	7.72	7.57	###			###	###	0.0
2018-Jun-29 Fri	###	###	###	###	909,870	0	###	###	0.0
2018-Jun-28 Thu	7.89	###	7.76	7.88	1,076,657	4,177,429	34.9	34.9	0.6
2018-Jun-27 Wed	8	###	7.84	7.86			20.6	20.6	###
2018-Jun-26 Tue	###	8.21	###	###			###	###	0.0
2018-Jun-25 Mon	8.28	###	###	###			28.3	28.3	0.0
2018-Jun-22 Fri	###	8.385	###	8.25			28.6	28.6	###
2018-Jun-21 Thu	8.4	8.4	8.29	###			###	###	0.0
2018-Jun-20 Wed	8.27	8.41	8.22	8.4			82.7	82.7	###
2018-Jun-19 Tue	8.2	###	###	8.25			82.5	82.5	###
2018-Jun-18 Mon	###	8.23	###	8.2	1,183,654	###	85.6	85.6	0.6
2018-Jun-15 Fri	###	###	7.85	###	4,912,746	19,282,528	###	###	0.0
2018-Jun-14 Thu	###	###	7.82	###	1,387,371	5,424,620	###	###	0.0
2018-Jun-13 Wed	###	###	7.79	###	1,288,972	5,020,545	41.0	41.0	0.0
2018-Jun-12 Tue	###	###	###	###			###	###	0.0
2018-Jun-08 Fri	###	###	###	###	867,678	0	88.5	88.5	0.0
2018-Jun-07 Thu	###	###	7.875	###			33.1	33.1	0.0
2018-Jun-06 Wed	###	###	###	###	683,240	0	74.0	74.0	0.0
2018-Jun-05 Tue	7.87	###	7.84	###	1,061,921	###	###	###	0.0
2018-Jun-04 Mon	7.86	###	7.86	###	847,328	###	75.9	75.9	0.0
2018-Jun-01 Fri	###	###	7.81	7.83	919,481	3,590,573	24.5	24.5	###
2018-May-31 Thu	7.82	###	7.77	###	5,050,143	###	86.3	86.3	0.0
2018-May-30 Wed	7.71	7.85	###	7.83	1,060,989	4,164,381	84.4	84.4	###
2018-May-29 Tue	7.72	7.89	###	7.78	1,019,156	4,020,570	###	###	0.6
2018-May-28 Mon	###	7.77	###	7.76			###	###	0.6
2018-May-25 Fri	###	###	###	###	1,007,081	0	28.8	28.8	0.0
2018-May-24 Thu	7.8	7.82	7.49	###	4,736,189	36,255,526	13.9	13.9	0.0
2018-May-23 Wed	7.75	7.83	###	7.77			74.6	74.6	0.6
2018-May-22 Tue	7.84	7.85	7.73	7.82	680,083	5,297,846	###	###	0.6
2018-May-21 Mon	7.89	###	7.76	7.85	728,981	2,828,446	28.3	28.3	###
2018-May-18 Fri	###	###	7.86	###			###	###	0.0
2018-May-17 Thu	7.7	###	7.7	###	1,243,970	4,789,284	87.1	87.1	0.0
2018-May-16 Wed	7.71	7.72	###	7.7			###	###	0.6
2018-May-15 Tue	7.84	7.84	###	7.72			###	###	###
2018-May-14 Mon	7.89	###	7.8	7.86			###	###	###
2018-May-11 Fri	7.71	###	7.58	7.74	2,300,975	###	73.9	73.9	0.6
2018-May-10 Thu	###	7.975	###	7.82	1,311,341	5,228,972	23.0	23.0	0.6
2018-May-09 Wed	8.27	8.27	7.85	7.89			6.5	6.5	###
2018-May-08 Tue	8.24	###	8.23	8.25	869,040	###	70.9	70.9	###
2018-May-07 Mon	8.25	###	###	8.2	708,149	0	33.4	33.4	0.6
2018-May-04 Fri	8.42	8.42	8.22	8.24			###	###	0.6
2018-May-03 Thu	###	8.46	###	###	730,878	###	###	###	0.0
2018-May-02 Wed	###	8.47	8.27	###			27.2	27.2	0.0
2018-May-01 Tue	8.77	8.77	###	8.41	1,815,340	###	11.9	11.9	###
2018-Apr-30 Mon	###	###	8.84	8.89	1,326,374	5,862,573	30.7	30.7	###
2018-Apr-27 Fri	###	###	8.885	###			###	###	0.0
2018-Apr-26 Thu	8.8	###	8.8	###			###	###	0.0
2018-Apr-24 Tue	8.84	###	8.8	###	1,355,957	###	82.3	82.3	0.0
2018-Apr-23 Mon	8.76	8.87	###	8.81	732,244	###	###	###	###
2018-Apr-20 Fri	8.82	8.83	8.72	8.73	489,073	###	###	###	###
2018-Apr-19 Thu	8.8	8.88	8.79	8.82	3,665,653	32,386,044	72.6	72.6	###
2018-Apr-18 Wed	8.78	8.83	8.74	8.81			###	###	###
2018-Apr-17 Tue	8.79	8.86	8.77	8.77			###	###	###
2018-Apr-16 Mon	8.72	8.84	###	8.8	1,217,744	5,382,428	###	###	0.6
2018-Apr-13 Fri	###	8.74	8.57	8.72			###	###	0.6
2018-Apr-12 Thu	###	###	###	###			72.3	72.3	0.0
2018-Apr-11 Wed	8.55	8.7	8.55	###	2,649,672	22,853,421	80.9	80.9	0.0
2018-Apr-10 Tue	###	###	8.575	8.59	287,250	1,231,584	30.1	30.1	###
2018-Apr-09 Mon	8.49	###	8.49	8.59			###	###	###
2018-Apr-06 Fri	###	8.53	###	8.49	780,243	###	###	###	###
2018-Apr-05 Thu	8.44	8.5	8.41	8.44	480,284	###	###	###	0.6
2018-Apr-04 Wed	8.5	8.54	8.4	8.44	702,284	5,948,345	###	###	0.6
2018-Apr-03 Tue	8.4	8.48	###	8.45	531,342	###	###	###	###
2018-Mar-29 Thu	8.49	8.54	8.42	8.47	1,131,272	9,593,186	###	###	###
2018-Mar-28 Wed	8.22	8.53	8.22	8.51	1,108,171	###	93.6	93.6	0.6
2018-Mar-27 Tue	8.22	###	###	8.27	1,198,740	0	###	###	###
2018-Mar-26 Mon	###	8.24	###	8.22			73.5	73.5	0.6
2018-Mar-23 Fri	###	8.25	###	8.22			###	###	0.6
2018-Mar-22 Thu	###	8.22	###	8.22	510,228	###	###	###	0.6
2018-Mar-21 Wed	###	8.25	###	###			70.3	70.3	0.0
2018-Mar-20 Tue	8	###	###	###	882,171	0	87.8	87.8	0.0
2018-Mar-19 Mon	###	8.2	###	8			25.2	25.2	###
2018-Mar-16 Fri	8.23	8.29	###	8.22	688,270	2,852,879	32.5	32.5	0.6
2018-Mar-15 Thu	8.23	###	###	8.23	714,787	0	68.1	68.1	0.6
2018-Mar-14 Wed	###	###	###	8.28			###	###	###
2018-Mar-13 Tue	###	###	###	8.21			21.8	21.8	###
2018-Mar-12 Mon	###	###	8.27	8.29			28.0	28.0	0.6
2018-Mar-09 Fri	8.25	###	8.23	###	609,784	###	###	###	0.0
2018-Mar-08 Thu	###	8.24	###	8.23			###	###	0.6
2018-Mar-07 Wed	###	###	###	###	920,958	0	40.9	40.9	0.0
2018-Mar-06 Tue	###	###	###	###			83.4	83.4	0.0
2018-Mar-05 Mon	###	###	7.88	###			75.9	75.9	0.0
2018-Mar-02 Fri	###	###	7.86	###	517,721	2,034,643	###	###	0.0
2018-Mar-01 Thu	###	###	###	###			###	###	0.0
2018-Feb-28 Wed	###	###	7.875	###			###	###	0.0
2018-Feb-27 Tue	###	###	7.88	###	543,385	###	###	###	0.0
2018-Feb-26 Mon	7.82	7.87	7.785	7.87			74.7	74.7	0.6
2018-Feb-23 Fri	7.76	7.79	###	7.78			###	###	0.6
2018-Feb-22 Thu	7.74	7.78	###	7.7	707,381	###	###	###	0.6
2018-Feb-21 Wed	7.58	7.78	7.56	7.76			###	###	0.6
2018-Feb-20 Tue	7.52	###	7.51	###			84.0	84.0	0.0
2018-Feb-19 Mon	7.56	###	7.47	7.54	705,057	2,633,387	29.8	29.8	0.5
2018-Feb-16 Fri	7.57	7.59	###	7.56			37.8	37.8	0.5
2018-Feb-15 Thu	7.28	###	###	###	2,188,144	0	###	###	0.0
2018-Feb-14 Wed	7.26	###	7.22	###	1,087,546	3,926,041	###	###	0.0
2018-Feb-13 Tue	7.26	7.41	7.26	7.28			65.5	65.5	0.5
2018-Feb-12 Mon	7.29	###	###	7.24			36.2	36.2	0.5
2018-Feb-09 Fri	###	###	7.275	###	772,344	###	###	###	0.0
2018-Feb-08 Thu	###	7.5	###	7.47			83.1	83.1	###
2018-Feb-07 Wed	7.4	7.45	###	7.4			###	###	0.5
2018-Feb-06 Tue	###	###	###	7.23	1,444,753	0	51.1	51.1	###
2018-Feb-05 Mon	7.44	7.5	###	7.44	633,081	2,374,053	80.9	80.9	###
2018-Feb-02 Fri	7.58	7.58	7.44	7.49	677,226	###	24.0	24.0	###
2018-Feb-01 Thu	7.45	7.575	7.43	7.55	2,442,075	###	77.4	77.4	###
2018-Jan-31 Wed	###	7.44	###	7.4			69.0	69.0	0.5
2018-Jan-30 Tue	7.49	7.5	7.345	###	1,051,877	7,807,557	28.2	28.2	0.0
2018-Jan-29 Mon	###	###	7.48	7.51	1,086,177	###	26.3	26.3	###
2018-Jan-25 Thu	###	###	7.52	7.59			31.2	31.2	0.5
2018-Jan-24 Wed	7.76	7.77	###	7.53			###	###	0.5
2018-Jan-23 Tue	7.78	7.785	###	7.74	941,554	###	27.2	27.2	0.6
2018-Jan-22 Mon	7.74	7.77	7.575	###			###	###	0.0
2018-Jan-19 Fri	###	7.84	7.58	7.72	1,013,027	###	86.5	86.5	###
2018-Jan-18 Thu	###	###	7.47	7.55			27.0	27.0	###
2018-Jan-17 Wed	7.82	7.83	7.56	7.58			16.4	16.4	###
2018-Jan-16 Tue	7.85	###	7.75	7.78			###	###	0.6
2018-Jan-15 Mon	###	###	7.82	7.85	599,928	###	###	###	###
2018-Jan-12 Fri	###	###	7.86	7.89			25.7	25.7	###
2018-Jan-11 Thu	###	###	###	###			###	###	0.0
2018-Jan-02 Tue	###	8.24	###	8.23	401,974	###	###	###	0.6
2017-Dec-29 Fri	###	8.25	###	###			75.1	75.1	0.0
2017-Dec-28 Thu	###	8.21	8.085	###	317,778	###	###	###	0.0
2017-Dec-27 Wed	###	8.2	###	###			###	###	0.0
2017-Dec-22 Fri	###	8.28	###	###			74.4	74.4	0.0
2017-Dec-21 Thu	###	###	8.055	###			###	###	0.0
2017-Dec-20 Wed	###	###	###	###	831,645	0	###	###	0.0
2017-Dec-19 Tue	###	8.085	###	###	1,114,122	###	###	###	0.0
2017-Dec-18 Mon	###	###	7.89	###			70.6	70.6	0.0
2017-Dec-15 Fri	###	###	7.855	7.88	1,787,081	###	34.1	34.1	0.6
2017-Dec-08 Fri	7.75	7.83	7.71	7.8			73.3	73.3	0.6
2017-Dec-07 Thu	7.7	7.77	###	7.74	858,976	3,337,121	71.2	71.2	0.6
2017-Dec-06 Wed	7.57	###	7.5	7.5	1,970,275	###	###	###	0.5
2017-Dec-05 Tue	###	###	###	7.55			29.4	29.4	###
2017-Dec-04 Mon	7.83	7.83	###	###			18.4	18.4	0.0
2017-Dec-01 Fri	###	7.81	###	7.75	876,547	###	###	###	###
2017-Nov-30 Thu	###	###	###	###			###	###	0.0
2017-Nov-29 Wed	7.7	7.73	7.58	7.59	1,491,888	###	21.9	21.9	0.5
2017-Nov-28 Tue	###	###	7.71	7.74	1,938,182	###	17.0	17.0	0.6
2017-Nov-27 Mon	###	###	7.89	7.89	907,171	3,578,789	27.4	27.4	###
2017-Nov-24 Fri	###	7.985	7.87	###			###	###	0.0
2017-Nov-23 Thu	###	###	7.79	7.86			###	###	###
2017-Nov-22 Wed	###	###	###	###			###	###	0.0
2017-Nov-21 Tue	8.57	8.57	###	###	1,710,124	7,327,881	###	###	0.0
2017-Nov-20 Mon	8.59	###	8.53	8.55			###	###	###
2017-Nov-17 Fri	8.77	8.77	###	###	348,789	###	23.9	23.9	0.0
2017-Nov-16 Thu	8.55	8.7	8.475	###			77.4	77.4	0.0
2017-Nov-15 Wed	###	###	8.55	###			40.8	40.8	0.0
2017-Nov-14 Tue	8.75	8.76	8.59	###			29.8	29.8	0.0
2017-Nov-13 Mon	8.87	8.87	8.72	8.8			###	###	0.6
2017-Nov-10 Fri	###	8.76	###	8.76			76.2	76.2	0.6
2017-Nov-09 Thu	###	8.73	###	###	1,195,254	5,217,283	###	###	0.0
2017-Nov-08 Wed	8.59	###	###	8.55	604,124	0	30.7	30.7	###
2017-Nov-07 Tue	###	###	8.51	8.59			21.4	21.4	###
2017-Nov-06 Mon	###	8.8	###	###	690,246	3,037,082	###	###	0.0
2017-Nov-03 Fri	8.52	###	8.49	###			###	###	0.0
2017-Nov-02 Thu	8.59	###	8.5	8.5	853,382	3,626,873	26.3	26.3	0.6
2017-Nov-01 Wed	8.52	###	###	8.58	1,209,729	0	###	###	0.6
2017-Oct-31 Tue	8.59	###	8.5	8.5	1,681,622	###	24.6	24.6	0.6
2017-Oct-30 Mon	8.46	###	8.4	###	1,325,488	5,567,049	83.2	83.2	0.0
2017-Oct-27 Fri	8.44	8.44	###	8.43	470,855	###	35.9	35.9	0.6
2017-Oct-26 Thu	8.27	8.43	###	8.41	1,044,378	4,402,053	85.3	85.3	###
2017-Oct-25 Wed	###	8.4	8.28	###			###	###	0.0
2017-Oct-24 Tue	###	8.43	###	###			###	###	0.0
2017-Oct-23 Mon	8.51	8.51	###	###	866,628	###	###	###	0.0
2017-Oct-20 Fri	8.45	8.57	###	8.5	1,170,443	5,015,348	###	###	0.6
2017-Oct-19 Thu	8.46	8.54	8.24	8.53	1,185,480	9,946,177	###	###	###
2017-Oct-18 Wed	###	8.57	###	8.51	500,581	2,144,989	82.8	82.8	0.6
2017-Oct-17 Tue	###	###	###	###	693,928	0	16.1	16.1	0.0
2017-Oct-16 Mon	8.58	###	8.55	8.59	1,134,357	4,849,376	###	###	###
2017-Oct-13 Fri	8.29	8.47	8.26	8.43	907,182	7,588,577	79.3	79.3	0.6
2017-Oct-12 Thu	8.41	8.44	###	8.26	1,140,621	4,813,420	16.6	16.6	0.6
2017-Oct-11 Wed	###	8.48	8.28	###	1,636,657	13,715,185	30.1	30.1	0.0
2017-Oct-10 Tue	###	8.23	###	8.22	470,386	###	76.8	76.8	0.6
2017-Oct-09 Mon	8	###	8	###	608,750	###	###	###	0.0
2017-Oct-06 Fri	###	###	###	###	391,685	0	69.9	69.9	0.0
2017-Oct-05 Thu	###	###	7.82	7.83			19.6	19.6	###
2017-Oct-04 Wed	###	###	###	###	713,579	0	17.9	17.9	0.0
2017-Oct-03 Tue	###	###	###	###			###	###	0.0
2017-Oct-02 Mon	###	8.29	###	###			###	###	0.0
2017-Sep-29 Fri	###	###	###	###	398,786	0	###	###	0.0
2017-Sep-28 Thu	###	8.2	###	###			###	###	0.0
2017-Sep-27 Wed	###	8.21	###	###			32.6	32.6	0.0
2017-Sep-26 Tue	8.24	8.29	###	8.21	525,848	###	###	###	###
2017-Sep-25 Mon	###	8.24	###	8.23			78.6	78.6	0.6
2017-Sep-22 Fri	###	###	###	###			###	###	0.0
2017-Sep-21 Thu	###	###	###	###			23.4	23.4	0.0
2017-Sep-20 Wed	###	8.22	###	8.21	984,048	###	###	###	###
2017-Sep-19 Tue	###	###	###	###	504,951	0	30.3	30.3	0.0
2017-Sep-18 Mon	8	8.085	8	###	456,450	###	###	###	0.0
2017-Sep-15 Fri	###	###	###	###			19.4	19.4	0.0
2017-Sep-14 Thu	###	###	###	###			71.7	71.7	0.0
2017-Sep-13 Wed	8.55	8.55	###	###	2,428,222	10,380,649	7.5	7.5	0.0
2017-Sep-12 Tue	8.48	###	8.4	8.55	497,177	2,088,143	###	###	###
2017-Sep-11 Mon	8.44	8.49	###	###	268,373	1,139,243	28.9	28.9	0.0
2017-Sep-08 Fri	8.44	8.48	###	###			20.7	20.7	0.0
2017-Sep-07 Thu	8.46	8.54	8.42	8.47			71.4	71.4	###
2017-Sep-06 Wed	###	8.43	8.28	8.41	858,171	###	78.2	78.2	###
2017-Sep-05 Tue	8.5	8.5	###	8.29			17.1	17.1	0.6
2017-Sep-04 Mon	8.71	8.72	8.5	8.5			###	###	0.6
2017-Sep-01 Fri	###	###	8.54	###	516,022	###	###	###	0.0
2017-Aug-31 Thu	###	8.71	8.53	###			22.6	22.6	0.0
2017-Aug-30 Wed	###	8.84	###	###			89.9	89.9	0.0
2017-Aug-29 Tue	###	8.44	###	###	1,972,321	###	###	###	0.0
2017-Aug-28 Mon	8.51	8.55	###	8.45			29.7	29.7	###
2017-Aug-25 Fri	8.53	8.58	8.5	8.51			###	###	0.6
2017-Aug-24 Thu	8.52	###	8.5	8.55			70.2	70.2	###
2017-Aug-23 Wed	8.7	8.71	8.53	8.56	570,171	4,914,874	20.8	20.8	###
2017-Aug-22 Tue	8.76	8.81	###	###			###	###	0.0
2017-Aug-21 Mon	8.79	8.86	8.7	8.8			###	###	0.6
2017-Aug-18 Fri	8.56	###	8.5	8.59	668,584	2,841,482	65.7	65.7	###
2017-Aug-17 Thu	8.7	8.76	###	8.7	646,945	###	67.8	67.8	###
2017-Aug-16 Wed	8.56	###	8.47	###	581,250	###	###	###	0.0
2017-Aug-15 Tue	###	8.645	8.56	8.58			###	###	0.6
2017-Aug-14 Mon	8.55	###	8.52	8.55			###	###	###
2017-Aug-11 Fri	8.57	8.575	8.46	8.53	442,745	3,771,080	###	###	###
2017-Aug-10 Thu	8.77	8.77	###	###			26.9	26.9	0.0
2017-Aug-09 Wed	8.75	8.84	###	8.72	330,259	1,459,744	28.5	28.5	0.6
2017-Aug-08 Tue	8.84	8.89	8.76	8.77			32.5	32.5	###
2017-Aug-07 Mon	###	###	8.72	8.84	513,421	###	23.0	23.0	###
2017-Aug-04 Fri	8.59	8.85	8.59	8.83	628,789	5,483,040	###	###	###
2017-Aug-03 Thu	8.51	###	8.51	8.57	317,484	###	75.2	75.2	0.6
2017-Aug-02 Wed	###	8.74	###	###			###	###	0.0
2017-Aug-01 Tue	###	8.74	###	###	651,954	###	###	###	0.0
2017-Jul-31 Mon	8.72	8.8	8.72	8.73			###	###	###
2017-Jul-28 Fri	8.75	8.82	###	8.73	972,447	###	###	###	###
2017-Jul-27 Thu	8.86	###	8.81	8.81	276,940	1,219,920	###	###	###
2017-Jul-26 Wed	8.8	###	8.8	8.85	488,246	2,148,282	###	###	0.6
2017-Jul-25 Tue	8.83	8.84	8.73	8.8			###	###	0.6
2017-Jul-24 Mon	8.89	###	8.78	8.85			29.2	29.2	0.6
2017-Jul-21 Fri	###	###	###	###	543,572	0	###	###	0.0
2017-Jul-20 Thu	###	###	###	9	843,988	0	79.2	79.2	0.6
2017-Jul-19 Wed	9	###	8.87	###	479,180	###	###	###	0.0
2017-Jul-18 Tue	###	###	###	9			22.6	22.6	0.6
2017-Jul-17 Mon	###	9.26	###	###			32.3	32.3	0.0
2017-Jul-14 Fri	9.27	###	###	###	833,629	0	20.6	20.6	0.0
2017-Jul-13 Thu	9.21	9.24	###	9.2			###	###	0.7
2017-Jul-12 Wed	###	9.43	###	###	960,488	###	###	###	0.0
2017-Jul-11 Tue	9.47	9.5	9.41	9.45			###	###	0.7
2017-Jul-10 Mon	9.4	9.57	9.4	9.53	723,543	###	85.0	85.0	###
2017-Jul-07 Fri	9.53	9.58	9.26	###	840,988	###	###	###	0.0
2017-Jul-06 Thu	9.49	###	9.49	###	782,643	3,713,641	###	###	0.0
2017-Jul-05 Wed	9.45	9.49	9.43	9.47			###	###	###
2017-Jul-04 Tue	9.42	9.53	###	9.45	815,359	3,885,185	###	###	0.7
2017-Jul-03 Mon	9.42	9.51	###	###	579,878	###	29.7	29.7	0.0
2017-Jun-30 Fri	9.42	###	###	9.47	764,446	0	###	###	###
2017-Jun-29 Thu	###	9.73	###	9.73	504,743	2,455,574	67.2	67.2	###
2017-Jun-28 Wed	###	9.7	###	###	443,378	2,150,383	###	###	0.0
2017-Jun-27 Tue	9.7	9.71	###	9.7			70.8	70.8	0.7
2017-Jun-26 Mon	9.72	9.81	###	9.74	301,451	###	###	###	0.7
2017-Jun-23 Fri	###	9.78	###	9.74	450,973	2,205,257	75.7	75.7	0.7
2017-Jun-22 Thu	9.75	9.83	###	9.72			28.0	28.0	0.7
2017-Jun-21 Wed	9.73	9.82	###	9.78			###	###	0.7
2017-Jun-20 Tue	###	###	9.88	9.88			17.4	17.4	0.7
2017-Jun-19 Mon	###	###	###	###	434,583	0	71.4	71.4	0.0
2017-Jun-16 Fri	###	###	###	###			###	###	0.0
2017-Jun-15 Thu	10.24	10.25	###	###	1,118,952	5,734,629	28.0	28.0	0.0
2017-Jun-14 Wed	###	###	10.2	10.29			25.0	25.0	###
2017-Jun-13 Tue	10.21	###	###	10.25	1,113,878	0	###	###	0.7
2017-Jun-09 Fri	10.2	10.26	###	###	376,080	###	28.2	28.2	0.0
2017-Jun-08 Thu	10.26	###	10.21	10.28			###	###	0.7
2017-Jun-07 Wed	###	10.44	10.29	###			###	###	0.0
2017-Jun-06 Tue	10.4	10.46	###	###			###	###	0.0
2017-Jun-05 Mon	10.42	10.55	10.4	10.48			###	###	0.7
2017-Jun-02 Fri	10.4	10.46	###	10.42	498,253	###	68.9	68.9	0.7
2017-Jun-01 Thu	###	###	10.28	###			30.3	30.3	0.0
2017-May-31 Wed	###	10.4	10.25	###	730,577	###	72.0	72.0	0.0
2017-May-30 Tue	10.2	###	10.2	10.24			###	###	###
2017-May-29 Mon	###	###	###	10.21	396,084	0	###	###	###
2017-May-26 Fri	10.43	10.43	10.25	###	300,471	3,106,870	27.9	27.9	0.0
2017-May-25 Thu	10.48	10.48	###	###	437,157	###	###	###	0.0
2017-May-24 Wed	###	10.41	10.25	###			###	###	0.0
2017-May-23 Tue	###	10.25	###	10.25	704,182	###	###	###	0.7
2017-May-22 Mon	###	10.125	###	###			###	###	0.0
2017-May-19 Fri	###	###	###	###			###	###	0.0
2017-May-18 Thu	9.86	###	9.85	###	1,030,558	###	82.0	82.0	0.0
2017-May-17 Wed	###	###	###	###	1,589,488	0	88.4	88.4	0.0
2017-May-16 Tue	###	###	9.88	###			###	###	0.0
2017-May-15 Mon	###	###	###	###	2,139,944	0	###	###	0.0
2017-May-12 Fri	###	###	###	###	1,156,955	0	###	###	0.0
2017-May-11 Thu	###	###	###	9.88	1,382,726	0	###	###	0.7
2017-May-10 Wed	###	###	8.88	###			80.8	80.8	0.0
2017-May-09 Tue	9	9	8.87	###			25.5	25.5	0.0
2017-May-08 Mon	###	###	###	###	743,155	0	###	###	0.0
2017-May-05 Fri	8.82	8.88	8.72	8.78			###	###	0.6
2017-May-04 Thu	8.82	8.89	8.73	8.85	562,878	4,958,955	###	###	0.6
2017-May-03 Wed	8.72	8.82	8.71	8.76			76.6	76.6	0.6
2017-May-02 Tue	###	###	###	8.71	1,242,657	0	###	###	0.6
2017-May-01 Mon	###	9	8.85	9	352,826	3,148,972	80.2	80.2	0.6
2017-Apr-28 Fri	8.81	8.955	8.78	###	709,886	###	###	###	0.0
2017-Apr-27 Thu	8.79	8.86	8.79	8.81	1,116,446	###	###	###	###
2017-Apr-26 Wed	8.85	###	8.79	8.83			36.9	36.9	###
2017-Apr-24 Mon	9	9	8.86	8.88			###	###	0.6
2017-Apr-21 Fri	###	8.985	8.86	###			###	###	0.0
2017-Apr-20 Thu	###	###	8.84	8.88			###	###	0.6
2017-Apr-19 Wed	###	###	8.87	###			34.1	34.1	0.0
2017-Apr-18 Tue	###	###	8.89	###			82.4	82.4	0.0
2017-Apr-13 Thu	###	###	###	9			30.6	30.6	0.6
2017-Apr-12 Wed	8.85	###	8.85	###	805,881	3,566,023	90.4	90.4	0.0
2017-Apr-11 Tue	8.76	8.88	8.75	8.86			###	###	0.6
2017-Apr-10 Mon	8.87	8.87	8.77	8.8	363,585	###	###	###	0.6
2017-Apr-07 Fri	###	###	8.73	8.77	747,125	###	###	###	###
2017-Apr-06 Thu	###	###	8.85	###			###	###	0.0
2017-Apr-05 Wed	###	9	8.89	###			32.5	32.5	0.0
2017-Apr-04 Tue	###	9	###	###	219,789	989,050	74.7	74.7	0.0
2017-Apr-03 Mon	###	###	###	###			###	###	0.0
2017-Mar-31 Fri	###	###	###	###	321,152	0	###	###	0.0
2017-Mar-30 Thu	###	###	###	###	470,948	0	31.0	31.0	0.0
2017-Mar-29 Wed	###	9.2	###	###			###	###	0.0
2017-Mar-28 Tue	###	###	###	###	252,781	0	###	###	0.0
2017-Mar-27 Mon	9	###	###	###			###	###	0.0
2017-Mar-24 Fri	###	###	###	###			###	###	0.0
2017-Mar-23 Thu	###	###	8.88	###			81.5	81.5	0.0
2017-Mar-22 Wed	###	###	8.84	###			###	###	0.0
2017-Mar-21 Tue	8.81	###	8.8	###	364,377	1,603,258	85.2	85.2	0.0
2017-Mar-20 Mon	###	9	8.81	8.86	328,187	###	23.7	23.7	0.6
2017-Mar-17 Fri	8.86	###	8.83	###	751,482	###	80.7	80.7	0.0
2017-Mar-16 Thu	8.85	###	8.8	8.87			###	###	###
2017-Mar-15 Wed	###	###	8.81	###			73.9	73.9	0.0
2017-Mar-14 Tue	###	###	###	###	970,646	0	###	###	0.0
2017-Mar-13 Mon	###	###	8.85	8.87	236,587	###	###	###	###
2017-Mar-10 Fri	8.88	###	8.82	###	348,676	###	###	###	0.0
2017-Mar-09 Thu	8.82	8.87	8.79	8.85			###	###	0.6
2017-Mar-08 Wed	8.8	###	###	###	1,161,428	0	82.0	82.0	0.0
2017-Mar-07 Tue	###	###	###	8.81	537,448	0	###	###	###
2017-Mar-06 Mon	8.75	8.76	###	8.74	315,655	###	34.6	34.6	0.6
2017-Mar-03 Fri	###	8.75	###	8.7			72.2	72.2	###
2017-Mar-02 Thu	8.81	8.87	###	8.79	799,277	###	###	###	0.6
2017-Mar-01 Wed	8.88	9	###	8.76	836,157	###	27.7	27.7	0.6
2017-Feb-28 Tue	9	###	###	###			33.5	33.5	0.0
2017-Feb-27 Mon	###	###	###	###	944,949	0	###	###	0.0
2017-Feb-24 Fri	9.55	9.55	###	###	2,233,645	10,665,654	###	###	0.0
2017-Feb-23 Thu	9.26	9.26	###	9.24			###	###	###
2017-Feb-22 Wed	9.26	###	9.21	###	455,045	2,095,482	74.9	74.9	0.0
2017-Feb-21 Tue	9.41	9.41	9.22	###	665,186	###	27.2	27.2	0.0
2017-Feb-20 Mon	9.29	###	###	9.21			31.8	31.8	0.7
2017-Feb-17 Fri	9.43	9.45	9.28	###	527,088	4,936,179	###	###	0.0
2017-Feb-16 Thu	9.45	9.45	###	###			33.5	33.5	0.0
2017-Feb-15 Wed	9.48	9.52	9.42	9.45			33.6	33.6	0.7
2017-Feb-14 Tue	9.45	9.48	9.4	9.45	1,148,470	10,841,556	###	###	0.7
2017-Feb-13 Mon	9.48	9.48	9.42	9.45	813,750	###	28.9	28.9	0.7
2017-Feb-10 Fri	9.45	9.48	9.41	9.45			###	###	0.7
2017-Feb-09 Thu	9.4	9.44	###	###			28.9	28.9	0.0
2017-Feb-08 Wed	9.4	9.47	###	9.41	596,743	2,825,578	###	###	0.7
2017-Feb-07 Tue	###	9.5	###	9.43	1,962,789	9,323,247	###	###	###
2017-Feb-06 Mon	9.24	9.4	8.88	###			29.6	29.6	0.0
2017-Feb-03 Fri	9.45	9.49	###	###	388,871	###	27.3	27.3	0.0
2017-Feb-02 Thu	9.4	9.5	9.4	9.49			79.4	79.4	0.7
2017-Feb-01 Wed	###	###	###	9.45			###	###	0.7
2017-Jan-31 Tue	9.46	9.675	9.46	9.51			80.0	80.0	###
2017-Jan-30 Mon	9.45	9.57	9.4	9.5	440,347	###	###	###	0.7
2017-Jan-27 Fri	9.53	###	9.53	9.59			###	###	0.7
2017-Jan-25 Wed	9.57	9.59	9.4	9.58	597,057	5,669,056	70.5	70.5	0.7
2017-Jan-24 Tue	###	9.51	###	9.48			###	###	0.7
2017-Jan-23 Mon	9.41	9.41	9.22	###	693,087	###	32.8	32.8	0.0
2017-Jan-20 Fri	###	###	###	9.29	1,272,420	0	###	###	###
2017-Jan-19 Thu	###	9.44	###	9.24	752,344	###	###	###	###
2017-Jan-18 Wed	9.5	9.52	9.28	###	763,677	###	###	###	0.0
2017-Jan-17 Tue	9.47	9.82	9.47	9.57	892,889	###	###	###	###
2017-Jan-16 Mon	9.45	###	###	9.59			###	###	0.7
2017-Jan-13 Fri	9.57	9.58	9.47	9.47	398,645	###	28.6	28.6	###
2017-Jan-12 Thu	###	###	9.49	9.51			###	###	###
2017-Jan-11 Wed	###	###	###	###			34.2	34.2	0.0
2017-Jan-10 Tue	###	9.77	###	###			32.6	32.6	0.0
2017-Jan-09 Mon	9.79	9.79	###	9.73	516,783	2,529,652	24.6	24.6	###
2017-Jan-06 Fri	9.8	9.8	9.71	9.74			25.4	25.4	0.7
2017-Jan-05 Thu	9.71	9.8	###	9.75	519,228	###	###	###	###
2017-Jan-04 Wed	9.56	###	9.5	###	879,347	###	###	###	0.0
2017-Jan-03 Tue	9.56	###	9.47	9.53			###	###	###
2016-Dec-30 Fri	9.54	9.56	###	9.56			###	###	0.7
2016-Dec-29 Thu	9.5	###	9.45	9.48			###	###	0.7
2016-Dec-28 Wed	9.48	9.54	9.42	9.47	762,082	###	###	###	###
2016-Dec-23 Fri	###	9.45	9.27	9.44			###	###	0.7
2016-Dec-22 Thu	###	###	###	###			###	###	0.0
2016-Dec-21 Wed	###	###	9.27	###	923,121	###	###	###	0.0
2016-Dec-20 Tue	###	###	9.29	###			###	###	0.0
2016-Dec-19 Mon	9.26	###	9.26	###			###	###	0.0
2016-Dec-16 Fri	###	###	###	9.25			###	###	###
2016-Dec-15 Thu	###	###	###	###			38.8	38.8	0.0
2016-Dec-14 Wed	###	9.2	###	###	1,784,176	###	29.5	29.5	0.0
2016-Dec-13 Tue	###	9.21	###	###			73.6	73.6	0.0
2016-Dec-12 Mon	###	###	###	###			83.7	83.7	0.0
2016-Dec-09 Fri	###	###	###	###	823,945	0	###	###	0.0
2016-Dec-08 Thu	9	9.25	9	###	1,144,180	10,440,642	76.6	76.6	0.0
2016-Dec-07 Wed	###	###	8.88	###	3,036,522	13,482,157	###	###	0.0
2016-Dec-06 Tue	8.85	###	8.75	8.79			###	###	0.6
2016-Dec-05 Mon	8.87	###	8.77	8.85			###	###	0.6
2016-Dec-02 Fri	8.76	###	###	8.87			###	###	###
2016-Dec-01 Thu	8.75	8.89	###	8.71	1,876,480	8,340,953	###	###	0.6
2016-Nov-30 Wed	8.71	8.73	###	###	669,949	2,924,327	29.1	29.1	0.0
2016-Nov-29 Tue	###	8.75	8.51	8.71	890,740	7,687,086	77.6	77.6	0.6
2016-Nov-28 Mon	8.7	8.75	###	###	460,857	2,016,249	###	###	0.0
2016-Nov-25 Fri	8.73	8.76	###	###			28.0	28.0	0.0
2016-Nov-24 Thu	8.72	8.72	8.59	###			35.9	35.9	0.0
2016-Nov-23 Wed	8.57	###	8.54	###	575,224	###	###	###	0.0
2016-Nov-22 Tue	8.5	###	8.43	###	598,043	2,520,751	78.1	78.1	0.0
2016-Nov-21 Mon	8.45	8.57	8.44	8.52			###	###	0.6
2016-Nov-18 Fri	8.46	8.59	8.44	8.54	714,429	###	###	###	###
2016-Nov-17 Thu	8.48	8.58	8.27	8.5			68.4	68.4	0.6
2016-Nov-16 Wed	###	###	8.47	8.58			###	###	0.6
2016-Nov-15 Tue	###	8.71	8.53	###			26.9	26.9	0.0
2016-Nov-14 Mon	8.72	8.785	8.51	###	779,983	###	35.2	35.2	0.0
2016-Nov-11 Fri	8.77	8.79	8.5	8.72	603,252	###	###	###	0.6
2016-Nov-10 Thu	8.54	8.78	###	8.77	972,453	###	77.8	77.8	###
2016-Nov-09 Wed	8.57	8.72	###	8.43			###	###	0.6
2016-Nov-08 Tue	8.45	8.59	8.45	8.59			###	###	###
2016-Nov-07 Mon	###	8.49	###	8.48			###	###	0.6
2016-Nov-04 Fri	8.26	8.43	###	8.41	354,375	###	###	###	###
2016-Nov-03 Thu	8.24	8.46	###	###	535,959	###	80.6	80.6	0.0
2016-Nov-02 Wed	8.24	8.42	8.2	###			86.7	86.7	0.0
2016-Nov-01 Tue	###	8.43	8.23	###			23.3	23.3	0.0
2016-Oct-31 Mon	###	8.45	8.29	8.4	310,476	2,598,684	###	###	###
2016-Oct-28 Fri	###	###	8.21	###	414,878	1,703,074	72.2	72.2	0.0
2016-Oct-27 Thu	8.41	8.48	8.29	8.29	447,923	###	###	###	0.6
2016-Oct-26 Wed	8.45	8.57	8.4	8.45			80.5	80.5	###
2016-Oct-25 Tue	8.43	8.58	###	8.52			79.5	79.5	0.6
2016-Oct-24 Mon	###	8.41	8.27	8.41	345,159	2,878,626	###	###	###
2016-Oct-21 Fri	8.26	###	8.25	###	1,329,221	###	###	###	0.0
2016-Oct-20 Thu	###	###	8.24	8.29	707,159	###	###	###	0.6
2016-Oct-19 Wed	###	###	###	###	697,988	0	92.3	92.3	0.0
2016-Oct-18 Tue	###	###	###	###			24.0	24.0	0.0
2016-Oct-17 Mon	###	###	###	8	296,972	0	###	###	###
2016-Oct-14 Fri	###	###	###	###	264,480	0	###	###	0.0
2016-Oct-13 Thu	###	###	###	###			###	###	0.0
2016-Oct-12 Wed	###	###	###	###			75.9	75.9	0.0
2016-Oct-11 Tue	###	###	###	###	403,145	0	84.5	84.5	0.0
2016-Oct-10 Mon	###	###	7.84	###			###	###	0.0
2016-Oct-07 Fri	###	###	###	###			31.5	31.5	0.0
2016-Oct-06 Thu	###	###	7.87	###			###	###	0.0
2016-Oct-05 Wed	###	###	###	###	354,789	0	32.8	32.8	0.0
2016-Oct-04 Tue	###	###	###	###			###	###	0.0
2016-Oct-03 Mon	7.85	###	7.78	###	296,342	1,152,770	84.0	84.0	0.0
2016-Sep-30 Fri	7.83	###	7.81	7.85			###	###	###
2016-Sep-29 Thu	###	###	7.8	7.8	510,270	1,990,053	13.6	13.6	0.6
2016-Sep-28 Wed	###	###	7.89	###	387,379	###	25.5	25.5	0.0
2016-Sep-27 Tue	8	###	###	###			27.3	27.3	0.0
2016-Sep-26 Mon	###	###	8	###			###	###	0.0
2016-Sep-23 Fri	###	###	###	###			63.4	63.4	0.0
2016-Sep-22 Thu	7.87	###	7.87	###			84.5	84.5	0.0
2016-Sep-21 Wed	7.75	7.88	7.75	7.82			77.5	77.5	0.6
2016-Sep-20 Tue	###	###	7.75	7.79			###	###	###
2016-Sep-19 Mon	###	###	###	###	49,921	0	###	###	0.0
2016-Sep-16 Fri	###	###	###	8	925,849	0	###	###	###
2016-Sep-15 Thu	###	###	7.88	###			81.2	81.2	0.0
2016-Sep-14 Wed	8	8.21	###	###			###	###	0.0
2016-Sep-13 Tue	###	8.21	8	###	271,571	2,201,082	26.7	26.7	0.0
2016-Sep-12 Mon	###	###	###	###			###	###	0.0
2016-Sep-09 Fri	###	8.24	###	###	681,747	###	###	###	0.0
2016-Sep-08 Thu	###	8.22	###	###	698,073	2,869,080	###	###	0.0
2016-Sep-07 Wed	###	###	###	###	452,420	0	###	###	0.0
2016-Sep-06 Tue	8.22	8.22	###	###	249,388	1,024,984	28.1	28.1	0.0
2016-Sep-05 Mon	8.2	8.26	8.2	8.25			###	###	###
2016-Sep-02 Fri	8.25	###	###	8.21	337,721	0	###	###	###
2016-Sep-01 Thu	8.22	###	###	###			###	###	0.0
2016-Aug-31 Wed	8.27	###	###	8.22			###	###	0.6
2016-Aug-30 Tue	8.45	8.45	8.26	8.27			###	###	###
2016-Aug-29 Mon	8.29	8.42	8.26	8.41			86.2	86.2	###
2016-Aug-26 Fri	8.22	###	8.22	8.29			###	###	0.6
2016-Aug-25 Thu	8.27	###	8.22	8.27			73.9	73.9	###
2016-Aug-24 Wed	###	8.4	8.27	8.27			25.7	25.7	###
2016-Aug-23 Tue	8.27	8.44	8.27	###	376,459	###	###	###	0.0
2016-Aug-22 Mon	###	8.42	###	###	298,275	###	34.7	34.7	0.0
2016-Aug-19 Fri	###	###	###	###			###	###	0.0
2016-Aug-18 Thu	###	###	8.25	###	1,176,628	###	35.0	35.0	0.0
2016-Aug-17 Wed	8.29	###	8.25	8.28	308,825	###	###	###	###
2016-Aug-16 Tue	###	###	8.25	8.27			31.4	31.4	###
2016-Aug-15 Mon	###	###	###	###	2,363,971	0	30.1	30.1	0.0
2016-Aug-12 Fri	###	###	###	###	413,279	0	69.1	69.1	0.0
2016-Aug-11 Thu	8.28	###	8.24	###	527,187	###	###	###	0.0
2016-Aug-10 Wed	8.22	###	###	8.28	958,022	0	###	###	###
2016-Aug-09 Tue	###	###	###	8.25			###	###	###
2016-Aug-08 Mon	###	###	8.26	###	351,983	1,453,689	32.6	32.6	0.0
2016-Aug-05 Fri	8.26	###	8.26	###	328,081	1,354,974	###	###	0.0
2016-Aug-04 Thu	8.28	###	8.26	8.26	595,922	2,461,157	32.6	32.6	0.6
2016-Aug-03 Wed	###	###	8.21	8.25			32.9	32.9	###
2016-Aug-02 Tue	8.49	8.5	###	###	671,480	###	###	###	0.0
2016-Aug-01 Mon	8.5	8.51	8.44	8.45	668,123	5,662,342	27.3	27.3	###
2016-Jul-29 Fri	8.26	###	8.25	8.48	1,563,779	6,450,588	###	###	0.6
2016-Jul-28 Thu	8.2	8.27	###	###	759,477	###	###	###	0.0
2016-Jul-27 Wed	###	8.2	7.8	###	1,497,850	###	90.4	90.4	0.0
2016-Jul-26 Tue	8.71	8.72	###	###			###	###	0.0
2016-Jul-25 Mon	###	8.77	###	8.71			73.3	73.3	0.6
2016-Jul-22 Fri	8.71	8.71	###	###			###	###	0.0
2016-Jul-21 Thu	8.71	8.75	###	8.71	523,041	###	###	###	0.6
2016-Jul-20 Wed	8.59	8.71	8.56	8.59	470,284	###	61.4	61.4	###
2016-Jul-19 Tue	8.71	8.71	8.53	8.59	309,749	###	23.2	23.2	###
2016-Jul-18 Mon	8.71	8.71	###	8.7	211,289	###	###	###	###
2016-Jul-15 Fri	8.75	8.76	###	8.71	221,625	###	###	###	0.6
2016-Jul-14 Thu	8.72	8.77	8.71	8.71			32.8	32.8	0.6
2016-Jul-13 Wed	###	8.74	###	###			69.3	69.3	0.0
2016-Jul-12 Tue	8.82	8.82	###	###			21.7	21.7	0.0
2016-Jul-11 Mon	###	8.83	###	8.76			75.4	75.4	0.6
2016-Jul-08 Fri	###	###	8.57	###	192,971	826,880	###	###	0.0
2016-Jul-07 Thu	8.56	###	8.52	###			###	###	0.0
2016-Jul-06 Wed	8.48	8.545	8.41	8.53			76.4	76.4	###
2016-Jul-05 Tue	###	###	8.53	8.54			###	###	###
2016-Jul-04 Mon	###	8.74	8.59	###			###	###	0.0
2016-Jul-01 Fri	8.59	8.785	8.59	###			###	###	0.0
2016-Jun-30 Thu	8.58	8.785	8.49	###			69.7	69.7	0.0
2016-Jun-29 Wed	###	###	8.5	8.55	483,547	2,055,074	26.1	26.1	###
2016-Jun-28 Tue	8.47	###	8.43	8.56	334,089	1,408,185	###	###	###
2016-Jun-27 Mon	###	###	8.55	###			63.5	63.5	0.0
2016-May-27 Fri	8.75	8.8	###	8.75			66.6	66.6	0.6
2016-May-26 Thu	8.86	8.86	8.76	8.81	562,342	###	26.3	26.3	###
2016-May-25 Wed	8.73	8.89	###	8.81			79.2	79.2	###
2016-May-24 Tue	8.7	8.74	8.58	###	431,244	3,734,573	###	###	0.0
2016-May-23 Mon	8.71	8.77	8.57	###	455,142	3,946,081	###	###	0.0
2016-May-20 Fri	8.73	8.78	###	8.73	831,044	3,648,283	###	###	###
2016-May-19 Thu	8.8	8.82	8.56	###			25.6	25.6	0.0
2016-May-18 Wed	8.2	8.84	###	8.73			###	###	###
2016-May-17 Tue	###	###	###	###			84.5	84.5	0.0
2016-May-16 Mon	7.81	###	7.72	###			85.6	85.6	0.0
2016-May-13 Fri	###	8	7.71	7.72	654,742	###	###	###	###
2016-May-12 Thu	7.89	###	7.83	7.85			26.8	26.8	###
2016-May-11 Wed	7.84	###	###	7.83			###	###	###
2016-May-10 Tue	###	###	###	###			###	###	0.0
2016-May-09 Mon	7.84	###	7.84	###	292,922	1,148,254	###	###	0.0
2016-May-06 Fri	7.81	###	###	###			73.1	73.1	0.0
2016-May-05 Thu	7.87	###	###	7.78	676,445	0	###	###	0.6
2016-May-04 Wed	###	###	###	###			19.0	19.0	0.0
2016-May-03 Tue	###	8.26	7.86	8.22			80.0	80.0	0.6
2016-May-02 Mon	###	8.225	###	###			22.3	22.3	0.0
2016-Apr-29 Fri	###	8.24	###	###			66.5	66.5	0.0
2016-Apr-28 Thu	8.2	###	###	8.22			###	###	0.6
2016-Apr-27 Wed	###	###	###	###			###	###	0.0
2016-Apr-26 Tue	###	###	8.27	###	631,575	###	74.5	74.5	0.0
2016-Apr-22 Fri	###	###	8.22	8.26			32.9	32.9	0.6
2016-Apr-21 Thu	###	8.385	8.22	###	704,048	5,845,358	###	###	0.0
2016-Apr-20 Wed	###	8.2	###	8.2			79.6	79.6	0.6
2016-Apr-19 Tue	###	###	###	###	580,629	0	77.2	77.2	0.0
2016-Apr-18 Mon	7.89	###	7.82	###			###	###	0.0
2016-Apr-15 Fri	7.8	###	7.77	7.89	455,657	1,770,227	###	###	###
2016-Apr-14 Thu	7.76	7.78	7.56	7.76			###	###	0.6
2016-Apr-13 Wed	###	7.76	###	7.76	272,588	1,057,641	79.7	79.7	0.6
2016-Apr-12 Tue	7.77	7.77	7.52	7.58	287,079	###	###	###	###
2016-Apr-11 Mon	###	7.77	7.53	###			###	###	0.0
2016-Apr-08 Fri	7.49	###	7.46	###			###	###	0.0
2016-Apr-07 Thu	7.29	###	7.27	7.56	452,645	###	90.6	90.6	0.5
2016-Apr-06 Wed	7.27	7.345	###	7.27			65.7	65.7	###
2016-Apr-05 Tue	7.47	7.51	7.27	###			20.7	20.7	0.0
2016-Apr-04 Mon	7.48	###	7.48	7.49			69.8	69.8	###
2016-Apr-01 Fri	7.47	7.55	7.43	7.52	485,289	###	###	###	0.5
2016-Mar-31 Thu	7.48	###	7.42	7.54	431,843	###	###	###	0.5
2016-Mar-30 Wed	###	7.45	###	###	476,372	1,774,485	35.6	35.6	0.0
2016-Mar-29 Tue	7.55	7.59	###	###			###	###	0.0
2016-Mar-24 Thu	7.55	###	7.49	7.54	332,647	###	31.4	31.4	0.5
2016-Mar-23 Wed	7.47	7.58	###	7.56	732,623	2,776,641	85.3	85.3	0.5
2016-Mar-22 Tue	7.59	7.59	7.45	7.47			###	###	###
2016-Mar-21 Mon	7.55	7.77	7.49	7.51			###	###	###
2016-Mar-18 Fri	###	7.42	7.27	7.42			82.8	82.8	0.5
2016-Mar-17 Thu	7.25	7.325	7.21	7.21			###	###	###
2016-Mar-16 Wed	###	###	7.23	7.23	541,145	###	19.8	19.8	###
2016-Mar-15 Tue	7.47	7.48	###	###	255,179	###	###	###	0.0
2016-Mar-14 Mon	7.54	7.55	7.42	7.43			24.5	24.5	###
2016-Mar-11 Fri	7.54	7.58	7.44	7.5	554,577	4,164,873	###	###	0.5
2016-Mar-10 Thu	7.59	7.59	7.47	7.47			###	###	###
2016-Mar-09 Wed	###	###	7.52	7.55	489,741	1,841,426	###	###	###
2016-Mar-08 Tue	7.47	###	7.41	7.57			###	###	###
2016-Mar-07 Mon	7.49	7.53	###	7.41	470,380	1,770,980	24.9	24.9	###
2016-Mar-04 Fri	7.41	7.45	###	###	791,587	###	25.9	25.9	0.0
2016-Mar-03 Thu	7.46	7.555	###	7.41	565,226	2,135,141	23.4	23.4	###
2016-Mar-02 Wed	###	7.7	###	7.49			15.5	15.5	###
2016-Mar-01 Tue	7.8	7.86	###	###			18.2	18.2	0.0
2016-Feb-29 Mon	###	###	7.74	7.85	1,680,352	###	17.9	17.9	###
2016-Feb-26 Fri	7.85	###	7.645	###			###	###	0.0
2016-Feb-25 Thu	8.57	###	###	8.43	440,585	0	25.9	25.9	0.6
2016-Feb-24 Wed	8.51	8.555	8.42	8.46			###	###	0.6
2016-Feb-23 Tue	8.49	8.55	8.44	8.51	334,073	2,837,950	71.2	71.2	0.6
2016-Feb-22 Mon	8.46	8.58	8.45	8.5			70.1	70.1	0.6
2016-Feb-19 Fri	8.54	8.56	8.44	8.46			###	###	0.6
2016-Feb-18 Thu	8.57	8.59	8.4	8.57	600,620	###	62.6	62.6	0.6
2016-Feb-17 Wed	8.71	8.82	8.47	8.52			15.7	15.7	0.6
2016-Feb-16 Tue	8.59	###	8.48	###			###	###	0.0
2016-Feb-15 Mon	8.44	8.48	8.23	8.47	336,574	2,812,075	###	###	###
2016-Feb-12 Fri	###	###	8.26	###			74.0	74.0	0.0
2016-Feb-11 Thu	8.42	8.46	###	8.41			28.3	28.3	###
2016-Feb-10 Wed	8.45	8.45	###	###	435,652	1,840,629	37.7	37.7	0.0
2016-Feb-09 Tue	8.48	8.51	###	8.42	589,623	2,508,845	42.5	42.5	###
2016-Feb-08 Mon	8.44	###	8.42	8.59			###	###	###
2016-Feb-05 Fri	8.7	8.71	8.46	8.55	457,076	###	17.3	17.3	###
2016-Feb-04 Thu	###	8.82	###	8.71	1,247,082	###	###	###	0.6
2016-Feb-03 Wed	8.44	###	8.42	8.59			###	###	###
2016-Feb-02 Tue	###	###	8.55	8.58			###	###	0.6
2016-Feb-01 Mon	###	###	8.54	###			72.5	72.5	0.0
2016-Jan-29 Fri	8.29	8.58	8.29	8.51			87.2	87.2	0.6
2016-Jan-28 Thu	8.24	###	###	8.29			72.4	72.4	0.6
2016-Jan-27 Wed	8.24	###	8.22	8.26	481,740	1,979,951	76.9	76.9	0.6
2016-Jan-25 Mon	8.42	8.44	8.21	8.27	721,947	###	###	###	###
2016-Jan-22 Fri	8.28	8.4	8.22	###	542,623	###	###	###	0.0
2016-Jan-21 Thu	###	8.23	###	8.2	964,373	###	###	###	0.6
2016-Jan-20 Wed	7.58	###	7.58	7.78			###	###	0.6
2016-Jan-19 Tue	7.7	7.7	7.53	7.57			17.2	17.2	###
2016-Jan-18 Mon	7.58	7.72	7.57	###			81.2	81.2	0.0
2016-Jan-15 Fri	7.87	###	###	###	294,681	0	###	###	0.0
2016-Jan-14 Thu	7.8	###	7.78	7.87			81.4	81.4	0.6
2016-Jan-13 Wed	###	###	7.84	###			77.2	77.2	0.0
2016-Jan-12 Tue	###	###	7.86	###			###	###	0.0
2016-Jan-11 Mon	###	###	7.8	###			72.5	72.5	0.0
2016-Jan-08 Fri	###	###	###	8	646,871	0	###	###	###
2016-Jan-07 Thu	###	###	###	###	625,424	0	15.6	15.6	0.0
2016-Jan-06 Wed	###	8.41	8.21	8.28	528,572	###	###	###	###
2016-Jan-05 Tue	8.41	###	###	###	616,385	0	###	###	0.0
2016-Jan-04 Mon	###	###	8.44	8.47	532,089	###	15.1	15.1	###
2015-Dec-31 Thu	###	8.71	###	###	203,551	###	23.9	23.9	0.0
2015-Dec-30 Wed	8.58	###	8.55	###			###	###	0.0
2015-Dec-29 Tue	8.29	8.47	8.24	8.45			80.3	80.3	###
2015-Dec-24 Thu	8.2	###	###	8.27	612,841	0	###	###	###
2015-Dec-23 Wed	###	8.21	###	###	243,675	1,000,285	69.4	69.4	0.0
2015-Dec-22 Tue	8.2	8.2	###	###	291,852	###	24.5	24.5	0.0
2015-Dec-21 Mon	###	###	8	###	448,644	1,794,576	75.8	75.8	0.0
2015-Dec-18 Fri	###	###	###	###			65.8	65.8	0.0
2015-Dec-17 Thu	8.25	###	8.21	8.24			###	###	0.6
2015-Dec-16 Wed	###	###	###	###			###	###	0.0
2015-Dec-15 Tue	###	###	###	###	622,623	0	###	###	0.0
2015-Dec-14 Mon	7.84	###	7.84	###			###	###	0.0
2015-Dec-11 Fri	###	8	###	###			30.0	30.0	0.0
2015-Dec-10 Thu	8	###	###	###	470,027	0	###	###	0.0
2015-Dec-09 Wed	###	###	###	8			29.0	29.0	###
2015-Dec-08 Tue	###	###	###	###	378,076	0	###	###	0.0
2015-Dec-07 Mon	8.29	###	###	###			26.1	26.1	0.0
2015-Dec-04 Fri	###	8.22	###	###	547,350	###	###	###	0.0
2015-Dec-03 Thu	###	8.26	###	8.2	598,459	###	###	###	0.6
2015-Dec-02 Wed	###	8.26	###	8.23	557,623	2,302,982	###	###	0.6
2015-Dec-01 Tue	###	8.25	###	###			###	###	0.0
2015-Nov-30 Mon	###	8.27	###	8.2			76.6	76.6	0.6
2015-Nov-27 Fri	8.23	8.24	###	###	391,070	###	28.2	28.2	0.0
2015-Nov-26 Thu	###	8.25	###	###			###	###	0.0
2015-Nov-25 Wed	###	8.25	###	###			###	###	0.0
2015-Nov-24 Tue	8.25	8.25	###	###			29.6	29.6	0.0
2015-Nov-23 Mon	8.23	###	###	###	412,056	0	79.7	79.7	0.0
2015-Nov-20 Fri	8.26	###	###	8.24			###	###	0.6
2015-Nov-19 Thu	###	8.28	###	8.27			###	###	###
2015-Nov-18 Wed	###	###	###	###			76.7	76.7	0.0
2015-Nov-17 Tue	###	###	###	###			31.2	31.2	0.0
2015-Nov-16 Mon	###	###	###	8			###	###	###
2015-Nov-13 Fri	###	###	###	###	1,626,971	0	87.8	87.8	0.0
2015-Nov-12 Thu	###	###	###	8	1,968,073	0	###	###	###
2015-Nov-11 Wed	###	###	###	###			###	###	0.0
2015-Nov-10 Tue	###	###	8	###	1,017,126	###	###	###	0.0
2015-Nov-09 Mon	8.25	8.28	###	8.2			35.4	35.4	0.6
2015-Nov-06 Fri	8.29	###	8.27	###	773,885	###	###	###	0.0
2015-Nov-05 Thu	###	8.4	8.225	###			###	###	0.0
2015-Nov-04 Wed	8.53	###	###	8.4	2,487,021	0	19.7	19.7	###
2015-Nov-03 Tue	8.47	###	8.28	8.48	1,686,924	###	###	###	0.6
2015-Nov-02 Mon	###	9	8.87	8.89			###	###	###
2015-Oct-30 Fri	8.89	###	8.87	###			83.9	83.9	0.0
2015-Oct-29 Thu	###	9	8.84	###	704,786	###	###	###	0.0
2015-Oct-28 Wed	###	###	###	###	557,921	0	32.0	32.0	0.0
2015-Oct-27 Tue	9	9	###	###			###	###	0.0
2015-Oct-26 Mon	###	###	###	###	398,842	0	37.9	37.9	0.0
2015-Oct-23 Fri	###	###	###	###			32.4	32.4	0.0
2015-Oct-22 Thu	8.72	8.83	###	8.81	551,087	2,433,049	77.5	77.5	###
2015-Oct-21 Wed	8.8	8.86	8.74	8.78	801,787	7,055,725	###	###	0.6
2015-Oct-20 Tue	###	###	8.83	8.88			24.4	24.4	0.6
2015-Oct-19 Mon	9	###	###	###	391,279	0	76.5	76.5	0.0
2015-Oct-16 Fri	###	###	###	###			19.1	19.1	0.0
2015-Oct-15 Thu	###	###	###	###			###	###	0.0
2015-Oct-14 Wed	###	###	###	###			21.5	21.5	0.0
2015-Oct-13 Tue	###	9.22	###	###			75.2	75.2	0.0
2015-Oct-12 Mon	9.24	###	###	9.2			30.1	30.1	0.7
2015-Oct-09 Fri	9.21	###	###	9.27	380,287	0	###	###	0.7
2015-Oct-08 Thu	9.2	9.23	###	###	723,844	3,340,540	###	###	0.0
2015-Oct-07 Wed	9.2	9.21	###	###	511,844	2,357,041	###	###	0.0
2015-Oct-06 Tue	###	###	###	9.2	1,120,824	0	###	###	0.7
2015-Oct-05 Mon	###	9.42	9.26	###	736,855	6,882,225	60.2	60.2	0.0
2015-Oct-02 Fri	###	###	###	###	963,923	0	87.8	87.8	0.0
2015-Oct-01 Thu	###	9.23	###	9.22	612,754	2,827,859	###	###	0.7
2015-Sep-30 Wed	8.81	###	8.81	###	398,723	1,756,374	85.1	85.1	0.0
2015-Sep-29 Tue	8.84	###	8.84	8.85	645,759	2,854,254	83.3	83.3	0.6
2015-Sep-28 Mon	8.8	###	8.8	###			85.3	85.3	0.0
2015-Sep-25 Fri	8.85	###	8.82	8.83			###	###	###
2015-Sep-24 Thu	8.76	###	8.72	8.83			69.3	69.3	###
2015-Sep-23 Wed	###	8.75	###	8.75	862,227	3,772,243	###	###	0.6
2015-Sep-22 Tue	###	8.74	###	8.74	715,950	###	81.0	81.0	0.6
2015-Sep-21 Mon	8.51	###	8.49	8.57	562,882	###	80.6	80.6	0.6
2015-Sep-18 Fri	8.57	8.71	8.53	###			###	###	0.0
2015-Sep-17 Thu	8.71	8.76	8.55	###	1,805,584	15,627,329	22.0	22.0	0.0
2015-Sep-16 Wed	8.51	8.83	8.51	8.7			84.7	84.7	###
2015-Sep-15 Tue	8.25	8.54	8.25	8.4			###	###	###
2015-Sep-14 Mon	###	###	###	###	643,454	0	25.9	25.9	0.0
2015-Sep-11 Fri	###	###	###	###			###	###	0.0
2015-Sep-10 Thu	###	###	###	###			###	###	0.0
2015-Sep-09 Wed	###	###	###	8.25	1,125,681	0	###	###	###
2015-Sep-08 Tue	###	###	###	8			25.3	25.3	###
2015-Sep-07 Mon	###	###	7.78	7.85	584,424	###	30.3	30.3	###
2015-Sep-04 Fri	###	###	7.84	###			###	###	0.0
2015-Sep-03 Thu	###	###	7.89	###	539,487	2,128,276	30.9	30.9	0.0
2015-Sep-02 Wed	7.75	###	###	###	999,225	0	87.2	87.2	0.0
2015-Sep-01 Tue	###	###	###	###			35.3	35.3	0.0
2015-Aug-31 Mon	8.2	8.27	###	###	305,546	###	30.4	30.4	0.0
2015-Aug-28 Fri	###	8.4	8.24	8.28	473,156	3,936,657	27.8	27.8	###
2015-Aug-27 Thu	###	8.42	###	###	872,321	3,672,471	77.7	77.7	0.0
2015-Aug-26 Wed	###	8.26	###	###	1,075,080	4,440,080	###	###	0.0
2015-Aug-25 Tue	###	###	7.8	###			###	###	0.0
2015-Aug-24 Mon	###	8.24	###	###	1,561,744	6,434,385	###	###	0.0
2015-Aug-21 Fri	8.22	###	###	8.26			###	###	0.6
2015-Aug-20 Thu	8.28	###	8.23	###	534,774	###	###	###	0.0
2015-Aug-19 Wed	###	###	###	###			75.6	75.6	0.0
2015-Aug-18 Tue	###	###	8.24	###	461,678	###	38.5	38.5	0.0
2015-Aug-17 Mon	###	8.4	###	###			36.3	36.3	0.0
2015-Aug-14 Fri	###	###	8.28	###			###	###	0.0
2015-Aug-13 Thu	8.41	8.47	###	###	735,881	3,116,456	27.0	27.0	0.0
2015-Aug-12 Wed	8.46	8.55	8.375	8.4	656,481	5,555,470	###	###	###
2015-Aug-11 Tue	8.51	8.54	8.45	8.46			###	###	0.6
2015-Aug-10 Mon	8.43	8.47	###	8.45			###	###	###
2015-Aug-07 Fri	###	###	8.44	8.5	435,625	###	###	###	0.6
2015-Aug-06 Thu	8.74	8.79	###	###	408,552	1,795,586	27.2	27.2	0.0
2015-Aug-05 Wed	8.75	8.8	###	8.77	326,679	1,437,387	###	###	###
2015-Aug-04 Tue	8.83	###	8.78	8.79	708,575	3,110,644	28.7	28.7	0.6
2015-Aug-03 Mon	###	###	8.84	8.87			###	###	###
2015-Jul-31 Fri	8.81	###	8.79	###	1,419,784	6,239,950	###	###	0.0
2015-Jul-30 Thu	8.71	8.85	###	8.78	701,377	###	###	###	0.6
2015-Jul-29 Wed	8.7	8.75	###	###			###	###	0.0
2015-Jul-28 Tue	8.53	8.7	8.52	###	529,249	###	83.5	83.5	0.0
2015-Jul-27 Mon	8.52	###	8.51	###			80.4	80.4	0.0
2015-Jul-24 Fri	8.53	###	8.53	8.58	415,420	###	###	###	0.6
2015-Jul-23 Thu	###	###	8.57	8.59	279,148	1,196,149	24.6	24.6	###
2015-Jul-22 Wed	8.73	8.78	###	###			###	###	0.0
2015-Jul-21 Tue	###	8.81	###	8.75			79.5	79.5	0.6
2015-Jul-20 Mon	8.73	8.75	###	###			26.5	26.5	0.0
2015-Jul-17 Fri	8.77	8.77	###	###	307,881	1,350,058	18.9	18.9	0.0
2015-Jul-16 Thu	8.75	8.81	8.45	8.71			34.6	34.6	0.6
2015-Jul-15 Wed	###	8.73	###	###	564,778	2,465,255	64.5	64.5	0.0
2015-Jul-14 Tue	###	8.7	8.56	###	573,273	4,947,345	###	###	0.0
2015-Jul-13 Mon	8.55	###	8.43	8.54			33.5	33.5	###
2015-Jul-10 Fri	###	8.72	8.56	###			###	###	0.0
2015-Jul-09 Thu	8.48	8.7	###	8.57			77.6	77.6	0.6
2015-Jul-08 Wed	8.72	8.76	8.54	8.56	564,341	4,881,549	###	###	###
2015-Jul-07 Tue	###	8.85	8.55	8.82			84.3	84.3	###
2015-Jul-06 Mon	8.55	###	8.48	8.52	370,789	1,572,145	###	###	0.6
2015-Jul-03 Fri	###	8.73	###	###	668,753	###	###	###	0.0
2015-Jul-02 Thu	###	8.75	###	8.75	1,954,327	8,550,180	###	###	0.6
2015-Jul-01 Wed	8.42	8.71	8.42	8.71			85.6	85.6	0.6
2015-Jun-30 Tue	8.51	###	8.46	8.54	1,018,370	###	###	###	###
2015-Jun-29 Mon	###	8.74	8.56	8.58	537,582	4,650,084	42.9	42.9	0.6
2015-Jun-26 Fri	8.8	###	8.72	8.79	651,886	2,842,222	###	###	0.6
2015-Jun-25 Thu	###	###	###	###	699,659	0	###	###	0.0
2015-Jun-24 Wed	###	9.23	###	###	808,276	###	###	###	0.0
2015-Jun-23 Tue	###	9	8.82	8.89			###	###	###
2015-Jun-22 Mon	###	8.85	###	8.81	473,286	###	86.5	86.5	###
2015-Jun-19 Fri	###	8.78	###	###	1,178,142	5,172,043	68.4	68.4	0.0
2015-Jun-18 Thu	8.71	8.78	8.58	8.59			###	###	###
2015-Jun-17 Wed	8.87	###	8.74	8.78			22.6	22.6	0.6
2015-Jun-16 Tue	###	###	8.81	8.87			###	###	###
2015-Jun-15 Mon	###	###	8.89	###			36.1	36.1	0.0
2015-Jun-12 Fri	###	###	###	9	878,981	0	24.8	24.8	0.6
2015-Jun-11 Thu	8.85	###	8.85	###			###	###	0.0
2015-Jun-10 Wed	###	###	###	9	462,652	0	###	###	0.6
2015-Jun-09 Tue	###	###	###	###	572,189	0	75.9	75.9	0.0
2015-Jun-05 Fri	###	###	###	###			82.5	82.5	0.0
2015-Jun-04 Thu	###	9.24	###	###	434,986	###	###	###	0.0
2015-Jun-03 Wed	9.26	###	###	###	592,271	0	27.0	27.0	0.0
2015-Jun-02 Tue	###	9.4	###	###			42.6	42.6	0.0
2015-Jun-01 Mon	###	9.44	###	###			77.1	77.1	0.0
2015-May-29 Fri	9.46	9.56	9.4	9.4	1,211,455	###	24.0	24.0	###
2015-May-28 Thu	9.56	9.56	###	9.47			23.8	23.8	###
2015-May-27 Wed	9.48	9.56	9.41	9.48			72.8	72.8	0.7
2015-May-26 Tue	9.5	###	9.47	9.5	409,445	1,938,722	###	###	0.7
2015-May-25 Mon	9.55	9.58	9.43	9.49			24.6	24.6	0.7
2015-May-22 Fri	9.55	###	9.42	9.46	487,557	###	21.6	21.6	0.7
2015-May-21 Thu	9.47	###	9.47	9.47			###	###	###
2015-May-20 Wed	9.49	###	###	9.53	760,727	0	###	###	###
2015-May-19 Tue	9.51	###	9.4	9.5			###	###	0.7
2015-May-18 Mon	9.74	9.81	9.48	9.51			16.4	16.4	###
2015-May-15 Fri	###	###	9.79	9.8			###	###	0.7
2015-May-14 Thu	###	###	###	9.86	787,344	0	22.1	22.1	0.7
2015-May-13 Wed	###	10.29	###	###	603,424	###	###	###	0.0
2015-May-12 Tue	9.87	###	9.87	###			###	###	0.0
2015-May-11 Mon	###	###	###	###	299,659	0	33.1	33.1	0.0
2015-May-08 Fri	9.89	###	9.89	###			###	###	0.0
2015-May-07 Thu	###	###	9.85	###	455,129	###	79.4	79.4	0.0
2015-May-06 Wed	###	###	9.975	###	228,488	1,139,583	###	###	0.0
2015-May-05 Tue	###	###	###	10.21			76.8	76.8	###
2015-May-04 Mon	###	###	###	###			###	###	0.0
2015-May-01 Fri	###	###	###	###			89.5	89.5	0.0
2015-Apr-30 Thu	9.77	###	9.76	###	343,457	1,676,070	###	###	0.0
2015-Apr-29 Wed	###	###	9.8	9.87	386,243	###	###	###	###
2015-Apr-28 Tue	###	###	###	###			33.9	33.9	0.0
2015-Apr-27 Mon	9.79	###	9.76	###	834,047	4,070,149	###	###	0.0
2015-Apr-24 Fri	9.85	###	9.78	9.81			23.1	23.1	###
2015-Apr-23 Thu	9.74	9.81	###	9.79			76.9	76.9	###
2015-Apr-22 Wed	9.58	9.71	9.54	9.7			82.6	82.6	0.7
2015-Apr-21 Tue	###	###	9.52	###			###	###	0.0
2015-Apr-20 Mon	9.49	###	9.44	9.53	452,579	2,136,172	###	###	###
2015-Apr-17 Fri	###	9.77	9.4	9.55			25.5	25.5	0.7
2015-Apr-16 Thu	9.47	9.75	9.47	9.74			88.3	88.3	0.7
2015-Apr-15 Wed	9.44	9.5	###	9.42	309,286	###	###	###	0.7
2015-Apr-14 Tue	9.43	9.56	9.43	9.49			76.2	76.2	0.7
2015-Apr-13 Mon	###	###	9.46	9.49	162,947	###	###	###	0.7
2015-Apr-10 Fri	9.52	9.58	9.44	9.57			76.4	76.4	###
2015-Apr-09 Thu	9.54	9.59	9.43	9.49			###	###	0.7
2015-Apr-08 Wed	###	9.55	###	9.55			93.5	93.5	0.7
2015-Apr-07 Tue	###	9.43	###	###	438,148	###	###	###	0.0
2015-Apr-02 Thu	###	9.46	###	###			25.4	25.4	0.0
2015-Apr-01 Wed	###	9.4	9.27	###	439,089	###	29.0	29.0	0.0
2015-Mar-31 Tue	9.4	###	9.4	9.41	345,083	###	68.8	68.8	0.7
2015-Mar-30 Mon	9.43	9.53	###	9.4	233,472	###	36.5	36.5	###
2015-Mar-27 Fri	###	###	###	9.58			83.4	83.4	0.7
2015-Mar-26 Thu	###	9.475	###	9.43	684,720	###	###	###	###
2015-Mar-25 Wed	9.7	9.71	9.49	9.51			###	###	###
2015-Mar-24 Tue	9.53	9.75	9.53	9.71			84.4	84.4	###
2015-Mar-23 Mon	###	###	9.54	9.54			21.5	21.5	###
2015-Mar-20 Fri	###	9.83	###	9.71	505,175	###	###	###	###
2015-Mar-19 Thu	9.5	###	9.48	###	581,126	###	83.2	83.2	0.0
2015-Mar-18 Wed	9.47	9.53	###	9.48	344,246	###	###	###	0.7
2015-Mar-17 Tue	9.51	9.59	9.48	9.49			###	###	0.7
2015-Mar-16 Mon	9.45	9.52	9.42	9.45	240,720	###	72.5	72.5	0.7
2015-Mar-13 Fri	9.53	9.56	9.42	9.51	395,823	###	###	###	###
2015-Mar-12 Thu	9.51	###	9.5	9.54	287,083	1,363,644	66.5	66.5	###
2015-Mar-11 Wed	9.54	9.58	9.45	9.53	407,974	3,881,872	29.4	29.4	###
2015-Mar-10 Tue	9.57	###	9.51	9.55			33.5	33.5	0.7
2015-Mar-09 Mon	###	9.7	9.55	###	341,446	###	77.9	77.9	0.0
2015-Mar-06 Fri	9.75	9.8	###	9.74			31.6	31.6	0.7
2015-Mar-05 Thu	9.72	9.76	###	9.74			70.7	70.7	0.7
2015-Mar-04 Wed	9.73	9.79	9.71	9.75			###	###	###
2015-Mar-03 Tue	9.73	9.81	###	9.75			79.5	79.5	###
2015-Mar-02 Mon	9.8	9.86	9.7	9.74	1,011,085	###	28.2	28.2	0.7
2015-Feb-27 Fri	###	###	9.4	9.87			###	###	###
2015-Feb-26 Thu	###	###	###	###			22.5	22.5	0.0
2015-Feb-25 Wed	###	###	###	###	510,489	0	85.0	85.0	0.0
2015-Feb-24 Tue	###	###	9.84	###	577,588	###	81.1	81.1	0.0
2015-Feb-23 Mon	###	###	###	###			92.1	92.1	0.0
2015-Feb-20 Fri	9.8	9.89	9.71	9.75			32.0	32.0	###
2015-Feb-19 Thu	###	###	9.8	9.88	697,148	3,416,025	###	###	0.7
2015-Feb-18 Wed	###	9.85	###	9.85			84.3	84.3	###
2015-Feb-17 Tue	9.51	###	9.51	###			###	###	0.0
2015-Feb-16 Mon	9.43	###	9.43	###			81.3	81.3	0.0
2015-Feb-13 Fri	9.4	###	###	9.56	942,778	0	78.1	78.1	0.7
2015-Feb-12 Thu	9.42	9.58	###	9.43	746,044	3,573,550	###	###	###
2015-Feb-11 Wed	###	9.47	###	###	446,024	2,111,923	###	###	0.0
2015-Feb-10 Tue	9.25	###	9.2	###			79.6	79.6	0.0
2015-Feb-09 Mon	###	9.25	###	9.25			###	###	###
2015-Feb-06 Fri	###	9.24	###	###	383,748	###	71.9	71.9	0.0
2015-Feb-05 Thu	9	9.2	###	###	667,270	3,069,441	###	###	0.0
2015-Feb-04 Wed	9.24	9.28	###	9.22			###	###	0.7
2015-Feb-03 Tue	###	9.28	###	9.2	615,652	2,856,625	63.0	63.0	0.7
2015-Feb-02 Mon	8.89	9.26	8.86	9.23			92.7	92.7	###
2015-Jan-30 Fri	###	###	8.86	###			33.7	33.7	0.0
2015-Jan-29 Thu	###	###	8.8	8.85			12.2	12.2	0.6
2015-Jan-28 Wed	###	9.28	###	9.27	393,221	1,824,545	###	###	0.7
2015-Jan-27 Tue	###	9.28	###	9.24			###	###	###
2015-Jan-23 Fri	###	###	###	###	338,182	0	27.9	27.9	0.0
2015-Jan-22 Thu	###	###	8.82	###	474,340	###	85.4	85.4	0.0
2015-Jan-21 Wed	8.72	###	8.7	###	414,484	###	89.5	89.5	0.0
2015-Jan-20 Tue	###	8.77	###	8.72	256,781	1,125,984	74.9	74.9	0.6
2015-Jan-19 Mon	8.71	8.82	8.7	8.73	390,722	3,422,724	76.5	76.5	###
2015-Jan-16 Fri	8.75	###	8.49	8.7	808,356	3,431,471	28.0	28.0	###
2015-Jan-15 Thu	8.85	###	8.77	###			78.3	78.3	0.0
2015-Jan-14 Wed	8.8	###	8.79	###			###	###	0.0
2015-Jan-13 Tue	###	8.89	###	8.88			###	###	0.6
2015-Jan-12 Mon	8.53	8.73	8.48	###	266,087	2,289,678	###	###	0.0
2015-Jan-09 Fri	8.57	###	###	8.56	810,647	0	###	###	###
2015-Jan-08 Thu	8.45	8.57	###	8.54	581,581	2,492,074	###	###	###
2015-Jan-07 Wed	8.22	8.45	8.22	8.42			###	###	###
2015-Jan-06 Tue	###	8.41	8.25	8.4	528,625	4,403,446	83.0	83.0	###
2015-Jan-05 Mon	8.28	8.43	8.28	8.41			###	###	###
2015-Jan-02 Fri	8.26	###	8.23	8.27			60.9	60.9	###
2014-Dec-31 Wed	###	###	8.24	8.25	61,776	###	###	###	###
2014-Dec-30 Tue	8.42	8.49	8.26	8.28	222,882	###	18.7	18.7	###
2014-Dec-29 Mon	8.2	8.44	###	8.4			83.2	83.2	###
2014-Dec-24 Wed	###	###	###	###			###	###	0.0
2014-Dec-23 Tue	###	8.28	###	###			83.8	83.8	0.0
2014-Dec-22 Mon	###	8.24	###	###	404,128	###	74.6	74.6	0.0
2014-Dec-19 Fri	###	8.27	###	###	920,475	###	71.3	71.3	0.0
2014-Dec-18 Thu	7.85	###	7.85	###	630,275	2,473,829	74.3	74.3	0.0
2014-Dec-17 Wed	###	###	7.83	###			###	###	0.0
2014-Dec-16 Tue	###	###	###	###			79.0	79.0	0.0
2014-Dec-15 Mon	###	###	7.84	###	445,048	1,744,588	84.3	84.3	0.0
2014-Dec-12 Fri	###	###	7.85	###	512,557	2,011,786	79.1	79.1	0.0
2014-Dec-11 Thu	###	###	7.85	###			###	###	0.0
2014-Dec-10 Wed	###	###	###	8			###	###	###
2014-Dec-09 Tue	8.2	8.24	###	###			32.6	32.6	0.0
2014-Dec-08 Mon	###	###	8.23	8.28			25.7	25.7	###
2014-Dec-05 Fri	8.26	###	8.22	###			###	###	0.0
2014-Dec-04 Thu	8.25	###	###	8.26	408,651	0	###	###	0.6
2014-Dec-03 Wed	###	###	###	8.25	591,928	0	81.6	81.6	###
2014-Dec-02 Tue	###	###	###	###			79.0	79.0	0.0
2014-Dec-01 Mon	###	###	###	###			###	###	0.0
2014-Nov-28 Fri	8.2	8.22	###	###			###	###	0.0
2014-Nov-27 Thu	###	###	8.29	###	658,027	2,727,521	34.7	34.7	0.0
2014-Nov-26 Wed	8.24	###	8.24	###	445,472	1,835,344	###	###	0.0
2014-Nov-25 Tue	###	###	8.21	8.25	416,454	1,709,543	###	###	###
2014-Nov-24 Mon	###	###	###	###			###	###	0.0
2014-Nov-21 Fri	###	###	###	###	727,524	0	###	###	0.0
2014-Nov-20 Thu	###	8	###	###			28.5	28.5	0.0
2014-Nov-19 Wed	8	###	###	###			###	###	0.0
2014-Nov-18 Tue	8	###	###	###			77.2	77.2	0.0
2014-Nov-17 Mon	###	###	###	###			###	###	0.0
2014-Nov-14 Fri	8.46	8.49	###	###	1,246,658	###	###	###	0.0
2014-Nov-13 Thu	8.45	###	###	8.45	1,057,944	0	###	###	###
2014-Nov-12 Wed	8.55	###	8.54	8.54			42.2	42.2	###
2014-Nov-11 Tue	8.59	8.75	8.58	###	481,284	4,170,325	84.5	84.5	0.0
2014-Nov-10 Mon	8.48	###	8.48	8.58	474,920	###	81.5	81.5	0.6
2014-Nov-07 Fri	8.58	8.58	8.44	8.51			23.8	23.8	0.6
2014-Nov-06 Thu	8.55	###	###	8.44			###	###	0.6
2014-Nov-05 Wed	8.58	###	8.48	8.51	553,389	###	###	###	0.6
2014-Nov-04 Tue	8.59	###	8.52	8.57			###	###	0.6
2014-Nov-03 Mon	8.78	8.85	###	###	348,927	###	###	###	0.0
2014-Oct-31 Fri	8.77	8.8	8.73	8.76			26.2	26.2	0.6
2014-Oct-30 Thu	8.7	8.82	8.7	8.73			78.3	78.3	###
2014-Oct-29 Wed	8.76	8.79	###	###			###	###	0.0
2014-Oct-28 Tue	8.73	8.77	###	8.73	333,354	1,461,757	###	###	###
2014-Oct-27 Mon	8.81	8.84	8.7	8.73			23.7	23.7	###
2014-Oct-24 Fri	###	8.84	8.58	8.73			###	###	###
2014-Oct-23 Thu	8.54	###	8.51	###	356,551	1,517,124	###	###	0.0
2014-Oct-22 Wed	###	###	8.54	8.57			24.2	24.2	0.6
2014-Oct-21 Tue	8.41	8.57	8.4	8.57			87.2	87.2	0.6
2014-Oct-20 Mon	8.44	8.44	###	8.4			28.5	28.5	###
2014-Oct-17 Fri	8.44	8.47	###	###			20.6	20.6	0.0
2014-Oct-16 Thu	8.53	8.54	###	8.43			###	###	0.6
2014-Oct-15 Wed	8.43	8.56	8.43	8.53	440,583	3,742,752	82.6	82.6	###
2014-Oct-14 Tue	8.4	8.58	###	8.49	482,721	2,070,873	###	###	###
2014-Oct-13 Mon	8.41	8.51	###	8.48	604,928	###	81.0	81.0	0.6
2014-Oct-10 Fri	8.53	8.59	8.46	8.54	1,067,751	9,102,577	76.8	76.8	###
2014-Oct-09 Thu	8.55	8.75	8.51	8.7			###	###	###
2014-Oct-08 Wed	8.5	###	8.48	###			83.8	83.8	0.0
2014-Oct-07 Tue	###	###	8.45	###	590,252	###	39.3	39.3	0.0
2014-Oct-06 Mon	###	###	8.56	###	231,658	###	###	###	0.0
2014-Oct-03 Fri	###	8.71	###	###	301,851	###	###	###	0.0
2014-Oct-02 Thu	###	8.72	8.56	###	626,751	5,415,128	82.9	82.9	0.0
2014-Oct-01 Wed	8.53	###	8.5	###	529,151	###	82.2	82.2	0.0
2014-Sep-30 Tue	8.55	###	8.48	8.55	464,275	1,968,526	69.2	69.2	###
2014-Sep-29 Mon	8.52	###	8.51	8.58	335,159	###	80.5	80.5	0.6
2014-Sep-26 Fri	###	###	8.51	###	331,857	1,412,051	###	###	0.0
2014-Sep-25 Thu	8.71	8.76	###	###	303,657	###	###	###	0.0
2014-Sep-24 Wed	###	8.75	###	8.71			###	###	0.6
2014-Sep-23 Tue	###	8.73	###	8.72			###	###	0.6
2014-Sep-22 Mon	###	###	8.56	###			86.1	86.1	0.0
2014-Sep-19 Fri	###	###	8.59	###	452,657	###	###	###	0.0
2014-Sep-18 Thu	8.75	8.75	8.59	###			21.1	21.1	0.0
2014-Sep-17 Wed	###	8.71	8.57	###			###	###	0.0
2014-Sep-16 Tue	8.74	8.75	###	###	371,950	1,627,281	26.2	26.2	0.0
2014-Sep-15 Mon	8.71	8.77	###	8.75	517,679	2,270,022	80.0	80.0	0.6
2014-Sep-12 Fri	8.72	8.83	###	8.77			###	###	###
2014-Sep-11 Thu	8.87	###	8.77	8.8			###	###	0.6
2014-Sep-10 Wed	8.85	###	8.83	8.87	471,477	2,081,570	###	###	###
2014-Sep-09 Tue	###	###	8.86	###			###	###	0.0
2014-Sep-08 Mon	###	###	8.88	###	422,445	1,875,655	###	###	0.0
2014-Sep-05 Fri	###	###	###	###			###	###	0.0
2014-Sep-04 Thu	###	###	###	###			26.0	26.0	0.0
2014-Sep-03 Wed	9	###	9	###	498,486	2,243,187	###	###	0.0
2014-Sep-02 Tue	###	9	8.89	###	435,257	3,893,373	77.1	77.1	0.0
2014-Sep-01 Mon	###	###	###	###	314,843	0	18.6	18.6	0.0
2014-Aug-29 Fri	###	###	###	###			80.0	80.0	0.0
2014-Aug-28 Thu	###	9.21	###	###			###	###	0.0
2014-Aug-27 Wed	9.23	9.25	###	###	727,948	3,366,759	20.4	20.4	0.0
2014-Aug-26 Tue	9.28	###	###	###			###	###	0.0
2014-Aug-25 Mon	8.8	9.28	8.8	9.22			93.8	93.8	0.7
2014-Aug-22 Fri	8.7	###	###	8.85			84.1	84.1	0.6
2014-Aug-21 Thu	8.81	8.85	###	8.7			23.1	23.1	###
2014-Aug-20 Wed	8.84	8.84	8.76	8.79			26.9	26.9	0.6
2014-Aug-19 Tue	8.82	8.85	8.76	8.81	432,248	3,805,943	28.1	28.1	###
2014-Aug-18 Mon	8.73	8.83	8.72	8.78	279,943	###	74.7	74.7	0.6
2014-Aug-15 Fri	8.71	8.83	8.7	8.74	440,076	###	71.6	71.6	0.6
2014-Aug-14 Thu	###	8.7	###	###	313,928	1,365,586	71.1	71.1	0.0
2014-Aug-13 Wed	###	###	8.55	8.59			30.0	30.0	###
2014-Aug-12 Tue	###	###	8.59	###			61.8	61.8	0.0
2014-Aug-11 Mon	###	###	8.57	8.59	395,181	1,693,350	27.8	27.8	###
2014-Aug-08 Fri	###	###	8.57	###			41.9	41.9	0.0
2014-Aug-07 Thu	8.77	8.77	###	###			###	###	0.0
2014-Aug-06 Wed	###	8.71	###	8.7			###	###	###
2014-Aug-05 Tue	###	8.7	8.58	###	600,743	###	###	###	0.0
2014-Aug-04 Mon	###	###	8.58	###			72.7	72.7	0.0
2014-Aug-01 Fri	###	8.71	###	###			74.5	74.5	0.0
2014-Jul-31 Thu	8.71	8.74	###	8.71			###	###	0.6
2014-Jul-30 Wed	8.73	8.8	###	8.71	455,727	###	###	###	0.6
2014-Jul-29 Tue	8.81	8.85	8.7	8.7			###	###	###
2014-Jul-28 Mon	8.88	8.88	8.78	8.85	586,228	###	29.3	29.3	0.6
2014-Jul-25 Fri	8.87	8.88	8.78	8.84	945,786	###	###	###	###
2014-Jul-24 Thu	8.81	###	8.78	###	1,321,478	5,801,288	82.3	82.3	0.0
2014-Jul-23 Wed	###	8.83	###	8.76			###	###	0.6
2014-Jul-22 Tue	###	8.81	###	8.79	688,849	3,034,379	###	###	0.6
2014-Jul-21 Mon	8.52	8.72	8.52	8.7			###	###	###
2014-Jul-18 Fri	8.4	8.48	8.4	8.45			71.1	71.1	###
2014-Jul-17 Thu	8.51	8.55	8.47	8.47			###	###	###
2014-Jul-16 Wed	8.47	8.5	8.43	8.45	454,050	###	###	###	###
2014-Jul-15 Tue	8.5	8.52	8.43	8.45	786,240	6,663,384	32.4	32.4	###
2014-Jul-14 Mon	8.43	8.56	8.4	8.53	853,079	###	###	###	###
2014-Jul-11 Fri	###	8.46	###	8.41			###	###	###
2014-Jul-10 Thu	8.47	8.56	8.4	8.53	546,558	###	###	###	###
2014-Jul-09 Wed	8.46	8.51	8.44	8.46	492,486	###	76.0	76.0	0.6
2014-Jul-08 Tue	###	8.58	###	8.5	1,687,948	###	###	###	0.6
2014-Jul-07 Mon	###	8.44	###	###			###	###	0.0
2014-Jul-04 Fri	8.4	8.44	###	###	503,287	2,123,871	22.0	22.0	0.0
2014-Jul-03 Thu	8.4	8.45	###	###			###	###	0.0
2014-Jul-02 Wed	###	8.43	8.26	###			68.6	68.6	0.0
2014-Jul-01 Tue	8.42	8.5	###	###			###	###	0.0
2014-Jun-30 Mon	8.5	8.53	###	8.4			###	###	###
2014-Jun-27 Fri	8.59	###	8.5	8.5	306,420	1,302,285	23.1	23.1	0.6
2014-Jun-26 Thu	8.5	###	8.5	8.56			###	###	###
2014-Jun-25 Wed	8.57	8.57	8.44	8.5	420,443	###	22.4	22.4	0.6
2014-Jun-24 Tue	###	###	8.56	8.59			23.7	23.7	###
2014-Jun-23 Mon	8.53	8.73	8.47	8.72			87.4	87.4	0.6
2014-Jun-20 Fri	8.53	8.55	###	8.43	668,357	2,857,226	###	###	0.6
2014-Jun-19 Thu	8.45	8.59	8.4	8.55			78.1	78.1	###
2014-Jun-18 Wed	###	8.545	###	8.49			83.0	83.0	###
2014-Jun-17 Tue	8.27	8.43	8.27	8.4			###	###	###
2014-Jun-16 Mon	8.23	###	8.23	###			78.7	78.7	0.0
2014-Jun-13 Fri	###	###	8.21	###	1,268,481	###	###	###	0.0
2014-Jun-12 Thu	8.26	###	8.25	###			81.7	81.7	0.0
2014-Jun-11 Wed	8.4	8.44	8.26	###			21.5	21.5	0.0
2014-Jun-10 Tue	8.4	8.46	###	8.4			76.1	76.1	###
2014-Jun-06 Fri	###	8.4	###	###			###	###	0.0
2014-Jun-05 Thu	8.46	8.55	###	8.45			###	###	###
2014-Jun-04 Wed	###	###	8.45	8.49	1,221,582	5,161,183	17.7	17.7	###
2014-Jun-03 Tue	8.85	8.85	###	###	564,528	###	###	###	0.0
2014-Jun-02 Mon	8.8	###	8.75	8.86	751,650	###	###	###	0.6
2014-May-30 Fri	###	###	###	8.81			###	###	###
2014-May-29 Thu	8.88	###	8.86	###	566,688	2,510,427	###	###	0.0
2014-May-28 Wed	8.8	###	8.76	###			###	###	0.0
2014-May-27 Tue	8.83	8.83	8.76	8.79			27.1	27.1	0.6
2014-May-26 Mon	8.83	8.83	8.78	8.8	209,622	1,845,721	###	###	0.6
2014-May-23 Fri	8.82	8.84	8.78	8.79			26.9	26.9	0.6
2014-May-22 Thu	###	###	8.8	8.82			###	###	###
2014-May-21 Wed	8.8	8.88	8.77	8.88	549,743	4,851,481	80.1	80.1	0.6
2014-May-20 Tue	8.82	###	8.72	###			81.8	81.8	0.0
2014-May-19 Mon	###	8.925	8.83	8.83			###	###	###
2014-May-16 Fri	###	9	8.86	9	1,115,928	###	81.5	81.5	0.6
2014-May-15 Thu	8.79	###	8.72	9	976,148	###	###	###	0.6
2014-May-14 Wed	8.89	###	8.8	###			###	###	0.0
2014-May-13 Tue	8.73	8.855	8.72	8.85			###	###	0.6
2014-May-12 Mon	8.87	8.89	###	8.74	305,759	###	###	###	0.6
2014-May-09 Fri	8.87	8.88	8.81	8.86			###	###	0.6
2014-May-08 Thu	8.82	8.89	8.81	8.84			74.8	74.8	###
2014-May-07 Wed	###	###	8.77	8.82	364,546	###	###	###	###
2014-May-06 Tue	###	###	###	###	769,649	0	73.8	73.8	0.0
2014-May-05 Mon	###	9	###	###			74.5	74.5	0.0
2014-May-02 Fri	###	###	###	###	733,358	0	###	###	0.0
2014-May-01 Thu	8.89	###	8.85	###	1,559,782	###	85.0	85.0	0.0
2014-Apr-30 Wed	###	###	8.79	8.86			###	###	0.6
2014-Apr-29 Tue	###	###	8.85	8.88			###	###	0.6
2014-Apr-28 Mon	###	###	###	###	494,272	0	###	###	0.0
2014-Apr-24 Thu	###	9	###	###			###	###	0.0
2014-Apr-23 Wed	###	8.985	8.89	###	723,420	###	###	###	0.0
2014-Apr-22 Tue	###	###	8.86	8.89	514,423	###	###	###	###
2014-Apr-17 Thu	8.82	8.88	8.79	8.85			75.7	75.7	0.6
2014-Apr-16 Wed	8.87	###	8.84	8.89	470,559	2,079,870	###	###	###
2014-Apr-15 Tue	8.79	8.87	8.76	8.85			79.6	79.6	0.6
2014-Apr-14 Mon	###	8.77	###	8.71	2,042,855	###	###	###	0.6
2014-Apr-11 Fri	###	8.725	###	8.71			78.6	78.6	0.6
2014-Apr-10 Thu	8.79	8.88	8.78	8.87	1,367,241	###	81.0	81.0	###
2014-Apr-09 Wed	8.75	8.78	8.72	8.77			###	###	###
2014-Apr-08 Tue	8.7	8.76	###	8.73	677,878	###	###	###	###
2014-Apr-07 Mon	8.53	###	8.53	###	545,285	2,325,640	###	###	0.0
2014-Apr-04 Fri	8.57	###	8.53	8.59			###	###	###
2014-Apr-03 Thu	8.56	8.575	8.46	8.52			###	###	0.6
2014-Apr-02 Wed	8.45	8.55	8.42	8.5			79.3	79.3	0.6
2014-Apr-01 Tue	8.44	8.44	8.27	###			22.5	22.5	0.0
2014-Mar-31 Mon	8.44	8.49	###	8.42	2,206,721	###	29.0	29.0	###
2014-Mar-28 Fri	8.42	8.485	###	8.43			67.5	67.5	0.6
2014-Mar-27 Thu	###	8.43	###	8.4			73.8	73.8	###
2014-Mar-26 Wed	8.57	8.57	8.43	8.45	882,642	7,502,457	###	###	###
2014-Mar-25 Tue	8.55	8.56	8.48	8.52			###	###	0.6
2014-Mar-24 Mon	###	8.55	###	8.53	985,379	###	###	###	###
2014-Mar-21 Fri	8.53	8.58	8.43	8.45	5,234,944	###	23.6	23.6	###
2014-Mar-20 Thu	8.5	8.53	8.43	8.45			###	###	###
2014-Mar-19 Wed	8.41	8.52	###	8.5	3,631,346	###	###	###	0.6
2014-Mar-18 Tue	8.4	8.42	###	8.41			74.3	74.3	###
2014-Mar-17 Mon	8.26	8.42	8.24	8.4			87.0	87.0	###
2014-Mar-14 Fri	8.28	8.42	8.21	###			82.1	82.1	0.0
2014-Mar-13 Thu	8.43	8.475	8.4	8.4			###	###	###
2014-Mar-12 Wed	8.4	8.45	###	8.45	1,383,584	5,845,642	79.2	79.2	###
2014-Mar-11 Tue	8.4	8.45	###	8.4	1,051,582	###	75.5	75.5	###
2014-Mar-10 Mon	8.42	8.42	###	###	489,321	2,060,041	31.7	31.7	0.0
2014-Mar-07 Fri	8.24	8.43	8.23	###	1,073,088	8,938,823	###	###	0.0
2014-Mar-06 Thu	###	8.25	###	8.22			75.6	75.6	0.6
2014-Mar-05 Wed	###	8.25	###	8.22	1,283,348	###	74.1	74.1	0.6
2014-Mar-04 Tue	###	8.245	8.025	###	1,070,721	###	67.4	67.4	0.0
2014-Mar-03 Mon	###	###	###	###			###	###	0.0
2014-Feb-28 Fri	8	###	###	###	953,484	0	78.8	78.8	0.0
2014-Feb-27 Thu	8	###	###	8	1,539,354	0	###	###	###
2014-Feb-26 Wed	7.86	###	7.8	###			###	###	0.0
2014-Feb-25 Tue	7.55	7.81	7.52	7.77	1,338,182	###	###	###	0.6
2014-Feb-24 Mon	###	8	7.81	7.81	563,840	4,457,155	17.6	17.6	0.6
2014-Feb-21 Fri	7.71	###	###	7.88	599,775	0	85.2	85.2	0.6
2014-Feb-20 Thu	7.79	7.89	###	###			###	###	0.0
2014-Feb-19 Wed	7.85	7.88	7.73	7.75			23.9	23.9	###
2014-Feb-18 Tue	7.83	7.89	7.82	7.85			###	###	###
2014-Feb-17 Mon	###	###	7.81	7.85			###	###	###
2014-Feb-14 Fri	7.8	7.85	7.78	7.85	1,119,774	###	74.6	74.6	###
2014-Feb-13 Thu	7.79	7.8	7.74	7.76	325,548	###	27.5	27.5	0.6
2014-Feb-12 Wed	7.75	7.76	7.7	7.75	666,543	5,152,377	65.1	65.1	###
2014-Feb-11 Tue	###	7.75	###	7.71	439,943	1,704,779	74.4	74.4	###
2014-Feb-10 Mon	###	7.74	###	7.71	712,840	###	77.2	77.2	###
2014-Feb-07 Fri	###	###	###	###	1,156,752	0	###	###	0.0
2014-Feb-06 Thu	7.51	###	7.5	7.59	812,782	###	77.7	77.7	0.5
2014-Feb-05 Wed	7.59	###	7.5	7.52	712,524	###	###	###	0.5
2014-Feb-04 Tue	7.7	7.7	7.58	7.58	1,044,254	###	21.3	21.3	###
2014-Feb-03 Mon	###	7.75	7.58	7.75			88.0	88.0	###
2014-Jan-31 Fri	###	###	7.54	###			69.3	69.3	0.0
2014-Jan-30 Thu	7.75	7.79	7.57	###	1,154,325	###	16.8	16.8	0.0
2014-Jan-29 Wed	7.88	7.89	7.75	7.8	721,123	5,639,181	21.5	21.5	0.6
2014-Jan-28 Tue	8	###	7.76	7.8	1,276,270	4,951,927	18.5	18.5	0.6
2014-Jan-24 Fri	###	###	8	###			###	###	0.0
2014-Jan-23 Thu	###	###	###	###			###	###	0.0
2014-Jan-22 Wed	###	###	###	###	1,300,722	0	18.0	18.0	0.0
2014-Jan-21 Tue	###	###	###	###	423,623	0	21.2	21.2	0.0
2014-Jan-20 Mon	###	###	###	###			###	###	0.0
2014-Jan-17 Fri	###	###	###	###	787,829	0	###	###	0.0
2014-Jan-16 Thu	###	###	###	###			###	###	0.0
2014-Jan-15 Wed	###	###	7.975	###	1,742,380	6,947,740	###	###	0.0
2014-Jan-14 Tue	8.2	8.22	###	###			###	###	0.0
2014-Jan-13 Mon	8.27	###	###	8.28			###	###	###
2014-Jan-10 Fri	8.4	8.41	###	8.24	1,186,889	###	15.7	15.7	0.6
2014-Jan-09 Thu	8.43	###	###	8.43			###	###	0.6
2014-Jan-08 Wed	8.55	8.55	###	8.45	1,061,323	4,537,155	20.6	20.6	###
2014-Jan-07 Tue	8.59	8.59	8.47	8.52	1,069,753	###	25.2	25.2	0.6
2014-Jan-06 Mon	8.58	8.59	8.51	8.51			30.0	30.0	0.6
2014-Jan-03 Fri	###	###	8.54	8.58			###	###	0.6
2014-Jan-02 Thu	8.58	###	8.55	8.59	714,978	###	67.5	67.5	###
2013-Dec-31 Tue	8.59	###	8.44	8.5	704,442	2,972,745	15.8	15.8	0.6
2013-Dec-30 Mon	8.55	8.57	8.53	8.54			27.6	27.6	###
2013-Dec-27 Fri	###	###	8.51	8.53			17.5	17.5	###
2013-Dec-24 Tue	###	###	8.57	8.59	732,329	3,138,029	24.1	24.1	###
2013-Dec-23 Mon	8.55	###	8.51	###			72.3	72.3	0.0
2013-Dec-20 Fri	###	8.5	###	8.5			###	###	0.6
2013-Dec-19 Thu	8.29	###	8.23	###	1,418,081	###	64.6	64.6	0.0
2013-Dec-18 Wed	###	8.25	###	###	952,274	###	###	###	0.0
2013-Dec-17 Tue	###	8.2	###	###			###	###	0.0
2013-Dec-16 Mon	8.25	8.25	###	###	692,148	###	19.7	19.7	0.0
2013-Dec-13 Fri	8.28	8.28	###	8.2			17.1	17.1	0.6
2013-Dec-12 Thu	8.29	###	###	8.2	1,199,452	0	26.7	26.7	0.6
2013-Dec-11 Wed	8.25	8.29	###	8.22			29.7	29.7	0.6
2013-Dec-10 Tue	###	###	###	8.22	766,174	0	26.1	26.1	0.6
2013-Dec-09 Mon	8.49	8.49	###	###			###	###	0.0
2013-Dec-06 Fri	8.28	8.45	8.26	8.4	2,548,142	21,289,726	###	###	###
2013-Dec-05 Thu	###	8.29	###	8.22	1,892,824	7,845,755	###	###	0.6
2013-Dec-04 Wed	8.23	8.23	###	###			###	###	0.0
2013-Dec-03 Tue	8.45	8.47	8.225	8.23			17.3	17.3	0.6
2013-Dec-02 Mon	###	###	8.41	8.41			###	###	###
2013-Nov-29 Fri	8.26	###	8.25	8.72	46,207,087	###	93.9	93.9	0.6
2013-Nov-28 Thu	11.42	11.45	###	11.2			20.8	20.8	0.8
2013-Nov-27 Wed	11.2	11.85	###	###	3,542,120	###	###	###	0.0
2013-Nov-26 Tue	###	11.5	###	###			###	###	0.0
2013-Nov-25 Mon	11.44	11.58	11.44	11.51	816,720	9,400,447	79.4	79.4	0.8
2013-Nov-22 Fri	###	11.53	###	11.46			###	###	0.8
2013-Nov-21 Thu	###	###	###	###			###	###	0.0
2013-Nov-20 Wed	###	###	###	###	1,429,987	0	18.7	18.7	0.0
2013-Nov-19 Tue	###	###	###	11.47	1,325,826	0	###	###	###
2013-Nov-18 Mon	11.7	11.7	11.53	###			32.0	32.0	0.0
2013-Nov-15 Fri	###	###	11.41	11.7			14.1	14.1	0.8
2013-Nov-14 Thu	12.25	12.25	###	###	392,971	2,406,947	###	###	0.0
2013-Nov-13 Wed	12.2	12.27	12.2	12.2			###	###	###
2013-Nov-12 Tue	12.21	12.25	###	12.2	1,478,079	###	37.3	37.3	###
2013-Nov-11 Mon	12.21	12.26	###	###	822,359	###	41.2	41.2	0.0
2013-Nov-08 Fri	###	12.22	###	###	737,858	###	###	###	0.0
2013-Nov-07 Thu	12.2	12.24	###	###			28.9	28.9	0.0
2013-Nov-06 Wed	###	12.23	###	12.2			79.6	79.6	###
2013-Nov-05 Tue	###	###	###	###	798,243	0	###	###	0.0
2013-Nov-04 Mon	12.24	12.24	###	###	525,328	###	###	###	0.0
2013-Nov-01 Fri	###	###	12.21	12.25	386,148	###	###	###	0.9
2013-Oct-31 Thu	###	###	###	###	885,459	0	81.6	81.6	0.0
2013-Oct-30 Wed	###	###	###	12.24	450,948	0	31.8	31.8	0.9
2013-Oct-29 Tue	###	###	12.21	###	442,240	2,699,875	76.3	76.3	0.0
2013-Oct-28 Mon	###	###	12.26	###	355,658	2,180,183	71.7	71.7	0.0
2013-Oct-25 Fri	12.27	###	12.24	12.25			###	###	0.9
2013-Oct-24 Thu	###	###	12.25	12.25			26.5	26.5	0.9
2013-Oct-23 Wed	###	###	12.24	###			###	###	0.0
2013-Oct-22 Tue	###	12.43	###	###			71.3	71.3	0.0
2013-Oct-21 Mon	12.25	###	12.21	###	549,978	###	###	###	0.0
2013-Oct-18 Fri	12.2	12.26	###	12.26	1,147,254	###	69.1	69.1	0.9
2013-Oct-17 Thu	###	12.23	###	###	1,041,774	6,370,448	###	###	0.0
2013-Oct-16 Wed	###	12.28	###	12.2			77.8	77.8	###
2013-Oct-15 Tue	###	12.2	###	###	407,921	###	24.1	24.1	0.0
2013-Oct-14 Mon	###	12.2	###	###	292,972	1,787,129	###	###	0.0
2013-Oct-11 Fri	###	12.2	###	###			###	###	0.0
2013-Oct-10 Thu	###	12.21	###	###			70.5	70.5	0.0
2013-Oct-09 Wed	###	12.2	###	###	381,046	2,324,380	###	###	0.0
2013-Oct-08 Tue	###	12.2	###	###	615,255	3,753,055	###	###	0.0
2013-Oct-07 Mon	12.2	12.25	###	###	590,470	3,616,628	38.1	38.1	0.0
2013-Oct-04 Fri	###	###	###	###			###	###	0.0
2013-Oct-03 Thu	###	###	###	###	420,823	0	###	###	0.0
2013-Oct-02 Wed	###	###	###	###			###	###	0.0
2013-Oct-01 Tue	###	###	###	###	261,050	0	###	###	0.0
2013-Sep-30 Mon	###	###	12.29	###	778,170	4,781,854	###	###	0.0
2013-Sep-27 Fri	###	###	12.345	###	398,146	2,457,556	###	###	0.0
2013-Sep-26 Thu	###	###	12.27	###	390,453	2,395,429	68.9	68.9	0.0
2013-Sep-25 Wed	12.24	###	12.24	###	575,557	###	###	###	0.0
2013-Sep-24 Tue	###	12.26	###	12.26			80.3	80.3	0.9
2013-Sep-23 Mon	12.2	12.385	###	###			32.3	32.3	0.0
2013-Sep-20 Fri	12.25	12.26	###	12.2	532,052	3,261,478	30.3	30.3	###
2013-Sep-19 Thu	###	###	12.25	12.25	1,813,277	11,106,321	29.6	29.6	0.9
2013-Sep-18 Wed	###	###	###	###			39.6	39.6	0.0
2013-Sep-17 Tue	###	###	###	###			31.7	31.7	0.0
2013-Sep-16 Mon	###	12.42	###	###			###	###	0.0
2013-Sep-13 Fri	###	12.45	###	###			75.9	75.9	0.0
2013-Sep-12 Thu	12.43	12.44	###	###			28.7	28.7	0.0
2013-Sep-11 Wed	12.44	12.46	12.4	12.42	962,274	###	30.7	30.7	0.9
2013-Sep-10 Tue	12.45	12.48	12.41	12.45			###	###	###
2013-Sep-09 Mon	12.45	12.45	###	12.45			###	###	###
2013-Sep-06 Fri	12.48	12.48	###	12.43			28.4	28.4	0.9
2013-Sep-05 Thu	12.45	12.48	###	12.46			75.0	75.0	0.9
2013-Sep-04 Wed	12.46	12.49	12.46	12.48			71.4	71.4	###
2013-Sep-03 Tue	12.47	12.5	12.46	12.48			68.8	68.8	###
2013-Sep-02 Mon	12.49	12.51	12.46	12.5	679,245	8,480,373	###	###	0.9
2013-Aug-30 Fri	12.45	12.52	12.42	12.44			###	###	0.9
2013-Aug-29 Thu	12.43	12.47	12.41	12.42	1,900,883	23,646,984	###	###	0.9
2013-Aug-28 Wed	12.41	12.46	12.4	12.42			###	###	0.9
2013-Aug-27 Tue	12.44	12.5	12.41	12.43	753,856	9,389,276	33.8	33.8	0.9
2013-Aug-26 Mon	12.44	12.52	12.4	12.44			74.3	74.3	0.9
2013-Aug-23 Fri	12.45	12.52	12.4	12.47	3,792,875	47,259,222	###	###	###
2013-Aug-22 Thu	###	12.41	###	###			###	###	0.0
2013-Aug-21 Wed	###	12.42	###	12.41	363,524	2,257,484	69.4	69.4	###
2013-Aug-20 Tue	###	12.4	###	###	535,985	###	###	###	0.0
2013-Aug-19 Mon	###	12.4	###	###			###	###	0.0
2013-Aug-16 Fri	###	###	12.25	###	767,443	4,700,588	###	###	0.0
2013-Aug-15 Thu	###	###	12.29	###	1,087,257	###	###	###	0.0
2013-Aug-14 Wed	12.4	12.4	###	###			34.4	34.4	0.0
2013-Aug-13 Tue	12.26	12.43	12.23	12.4	1,150,072	14,180,387	71.3	71.3	0.9
2013-Aug-12 Mon	12.2	###	###	12.23			61.0	61.0	###
2013-Aug-09 Fri	###	12.29	###	12.2			###	###	###
2013-Aug-08 Thu	###	###	###	###			23.8	23.8	0.0
2013-Aug-07 Wed	###	12.21	###	###	1,551,226	###	###	###	0.0
2013-Aug-06 Tue	###	###	###	###	1,073,782	0	###	###	0.0
2013-Aug-05 Mon	12.22	12.25	###	###			29.7	29.7	0.0
2013-Aug-02 Fri	12.26	###	12.25	###	660,329	###	###	###	0.0
2013-Aug-01 Thu	###	###	12.25	12.25			27.5	27.5	0.9
2013-Jul-31 Wed	12.41	12.42	###	###	862,384	###	29.0	29.0	0.0
2013-Jul-30 Tue	###	12.41	###	###			75.0	75.0	0.0
2013-Jul-29 Mon	###	###	12.29	###	768,271	4,721,025	33.3	33.3	0.0
2013-Jul-26 Fri	###	###	12.27	###	1,419,186	###	###	###	0.0
2013-Jul-25 Thu	###	###	12.25	###	1,153,623	7,065,940	29.6	29.6	0.0
2013-Jul-24 Wed	###	12.42	###	###			###	###	0.0
2013-Jul-23 Tue	12.44	12.44	###	###			26.9	26.9	0.0
2013-Jul-22 Mon	12.42	12.49	###	12.45			###	###	###
2013-Jul-19 Fri	###	12.41	###	12.41	930,052	5,770,972	###	###	###
2013-Jul-18 Thu	12.41	12.44	###	###			###	###	0.0
2013-Jul-17 Wed	###	12.43	###	###	584,348	3,631,722	70.9	70.9	0.0
2013-Jul-16 Tue	12.4	12.42	###	###	493,248	3,063,070	34.6	34.6	0.0
2013-Jul-15 Mon	12.4	12.43	###	12.4			72.9	72.9	0.9
2013-Jul-12 Fri	12.43	12.44	12.4	12.4			###	###	0.9
2013-Jul-11 Thu	12.42	12.45	###	###			24.4	24.4	0.0
2013-Jul-10 Wed	12.43	12.45	###	12.4	468,651	2,917,352	29.9	29.9	0.9
2013-Jul-09 Tue	12.46	12.48	12.4	12.4	412,848	5,135,829	23.2	23.2	0.9
2013-Jul-08 Mon	###	12.44	###	###			###	###	0.0
2013-Jul-05 Fri	12.46	12.46	12.41	12.41			###	###	###
2013-Jul-04 Thu	12.56	12.56	12.4	12.42			16.7	16.7	0.9
2013-Jul-03 Wed	12.41	12.45	12.4	12.42	554,078	###	75.0	75.0	0.9
2013-Jul-02 Tue	12.4	12.47	12.4	12.4	732,788	###	###	###	0.9
2013-Jul-01 Mon	###	12.4	###	###	298,741	###	76.8	76.8	0.0
2013-Jun-28 Fri	12.56	###	12.55	12.57	772,885	4,849,853	###	###	0.9
2013-Jun-27 Thu	12.59	###	12.52	12.54	435,981	2,729,241	###	###	0.9
2013-Jun-26 Wed	12.55	###	12.52	12.54			24.0	24.0	0.9
2013-Jun-25 Tue	12.55	12.58	12.5	12.56			78.2	78.2	0.9
2013-Jun-24 Mon	12.5	12.52	12.46	12.5	585,083	7,307,686	###	###	0.9
2013-Jun-21 Fri	12.45	12.5	12.45	12.47	532,347	6,641,028	66.0	66.0	###
2013-Jun-20 Thu	12.5	12.51	12.45	12.48			39.1	39.1	###
2013-Jun-19 Wed	12.5	12.53	12.47	12.52	500,843	###	69.3	69.3	0.9
2013-Jun-18 Tue	12.41	12.48	12.41	12.45	575,452	###	###	###	###
2013-Jun-17 Mon	12.45	12.5	###	12.43			30.2	30.2	0.9
2013-Jun-14 Fri	12.43	12.55	12.4	12.47	397,658	4,960,783	###	###	###
2013-Jun-13 Thu	12.53	12.53	###	###	1,215,086	###	30.3	30.3	0.0
2013-Jun-12 Wed	12.45	12.59	12.43	12.54	688,152	8,608,781	78.7	78.7	0.9
2013-Jun-11 Tue	12.55	12.59	12.425	12.45			27.7	27.7	###
2013-Jun-07 Fri	###	###	12.52	12.55			31.2	31.2	###
2013-Jun-06 Thu	###	###	12.59	###	646,455	###	76.6	76.6	0.0
2013-Jun-05 Wed	###	###	###	###			###	###	0.0
2013-Jun-04 Tue	###	###	12.59	###	815,750	5,135,146	###	###	0.0
2013-Jun-03 Mon	12.7	12.71	###	###	793,445	5,042,342	###	###	0.0
2013-May-31 Fri	12.72	12.75	12.7	12.7			29.5	29.5	0.9
2013-May-30 Thu	12.75	12.76	12.72	12.74	554,979	###	35.7	35.7	###
2013-May-29 Wed	12.7	12.76	12.7	12.76			70.5	70.5	###
2013-May-28 Tue	12.7	12.73	12.7	12.7			###	###	0.9
2013-May-27 Mon	12.7	12.75	12.7	12.7	479,154	###	76.5	76.5	0.9
2013-May-24 Fri	12.75	12.75	12.7	12.7			40.2	40.2	0.9
2013-May-23 Thu	12.76	12.76	12.71	12.72	1,789,675	###	45.1	45.1	0.9
2013-May-22 Wed	12.76	12.78	12.75	12.77	2,247,043	###	###	###	0.9
2013-May-21 Tue	12.76	12.78	12.73	12.73	1,660,948	###	35.8	35.8	###
2013-May-20 Mon	12.74	12.78	12.74	12.75	765,049	9,762,025	75.3	75.3	###
2013-May-17 Fri	12.77	12.77	12.72	12.72			###	###	0.9
2013-May-16 Thu	12.73	12.8	12.73	12.75			81.4	81.4	###
2013-May-15 Wed	12.76	12.76	12.73	12.75	849,979	10,832,982	38.8	38.8	###
2013-May-14 Tue	12.75	12.77	12.73	12.74	707,341	###	###	###	###
2013-May-13 Mon	12.78	12.78	12.73	12.75	1,141,651	14,561,758	###	###	###
2013-May-10 Fri	12.74	12.78	12.73	12.78			###	###	0.9
2013-May-09 Thu	12.73	12.79	12.73	12.77			69.6	69.6	0.9
2013-May-08 Wed	12.75	12.78	12.73	12.73	6,215,279	79,275,883	###	###	###
2013-May-07 Tue	12.72	12.8	12.7	12.73			69.9	69.9	###
2013-May-06 Mon	12.79	12.79	12.71	12.76			###	###	###
2013-May-03 Fri	12.81	12.83	12.77	12.79			###	###	###
2013-May-02 Thu	12.85	12.87	12.83	12.83	11,074,454	###	38.9	38.9	###
2013-May-01 Wed	12.82	12.83	12.81	12.81			###	###	###
2013-Apr-30 Tue	12.83	12.85	12.82	12.82	1,745,024	22,397,383	###	###	0.9
2013-Apr-29 Mon	12.83	12.85	12.8	12.83	4,033,883	51,734,549	###	###	###
2013-Apr-26 Fri	12.85	12.88	12.75	12.81			28.8	28.8	###
2013-Apr-24 Wed	11.71	###	11.71	11.87	696,825	###	###	###	0.8
2013-Apr-23 Tue	11.55	###	11.54	###	353,775	2,041,281	76.5	76.5	0.0
2013-Apr-22 Mon	11.49	11.55	11.44	11.52			###	###	0.8
2013-Apr-19 Fri	11.29	11.45	11.26	11.44			74.5	74.5	0.8
2013-Apr-18 Thu	11.47	11.47	###	###	580,620	3,329,855	###	###	0.0
2013-Apr-17 Wed	11.54	11.59	11.49	11.51			###	###	0.8
2013-Apr-16 Tue	11.5	###	11.44	11.52			###	###	0.8
2013-Apr-15 Mon	11.58	###	11.55	11.57	853,325	4,927,951	45.4	45.4	###
2013-Apr-12 Fri	###	###	11.57	###			###	###	0.0
2013-Apr-11 Thu	11.5	###	11.5	11.57	288,557	###	###	###	###
2013-Apr-10 Wed	###	###	11.5	11.5	410,850	2,362,387	###	###	###
2013-Apr-09 Tue	###	###	11.55	###	820,886	###	###	###	0.0
2013-Apr-08 Mon	###	###	11.545	###			###	###	0.0
2013-Apr-05 Fri	11.5	###	11.49	###			###	###	0.0
2013-Apr-04 Thu	11.48	11.59	11.44	11.46	546,179	6,289,251	45.8	45.8	0.8
2013-Apr-03 Wed	11.57	11.625	11.51	11.55			###	###	0.8
2013-Apr-02 Tue	###	11.71	11.5	11.55	494,524	5,738,951	###	###	0.8
2013-Mar-28 Thu	11.77	11.81	###	###	1,242,483	###	###	###	0.0
2013-Mar-27 Wed	11.83	11.84	###	11.76	862,370	###	###	###	0.8
2013-Mar-26 Tue	11.87	###	11.81	11.83			###	###	0.8
2013-Mar-25 Mon	11.81	###	11.81	11.86	246,872	1,457,779	75.2	75.2	0.8
2013-Mar-22 Fri	11.8	###	11.8	11.85	394,285	2,326,281	73.3	73.3	###
2013-Mar-21 Thu	11.85	11.89	11.8	11.82			35.7	35.7	0.8
2013-Mar-20 Wed	###	###	11.85	11.85	697,522	###	31.9	31.9	###
2013-Mar-19 Tue	###	###	###	###			30.0	30.0	0.0
2013-Mar-18 Mon	###	###	###	###			37.2	37.2	0.0
2013-Mar-15 Fri	###	###	###	###	5,349,944	0	24.9	24.9	0.0
2013-Mar-14 Thu	###	###	###	###			40.5	40.5	0.0
2013-Mar-13 Wed	###	###	###	###			75.2	75.2	0.0
2013-Mar-12 Tue	###	###	###	###			41.4	41.4	0.0
2013-Mar-11 Mon	###	###	11.49	###	1,440,528	###	###	###	0.0
2013-Mar-08 Fri	###	###	###	###	1,028,675	0	###	###	0.0
2013-Mar-07 Thu	###	###	###	###	736,326	0	32.1	32.1	0.0
2013-Mar-06 Wed	###	12.2	###	###	2,729,922	16,652,524	###	###	0.0
2013-Mar-05 Tue	12.2	12.2	###	###	466,429	###	###	###	0.0
2013-Mar-04 Mon	12.24	12.24	###	###	1,348,924	###	###	###	0.0
2013-Mar-01 Fri	###	###	###	12.23			###	###	###
2013-Feb-28 Thu	12.25	###	12.24	12.28	556,044	3,402,989	###	###	0.9
2013-Feb-27 Wed	###	12.23	###	12.23	330,651	###	75.2	75.2	###
2013-Feb-26 Tue	###	12.23	###	###			70.9	70.9	0.0
2013-Feb-25 Mon	###	12.23	###	12.2			72.3	72.3	###
2013-Feb-22 Fri	12.2	12.29	###	###	302,850	###	23.0	23.0	0.0
2013-Feb-21 Thu	12.25	12.28	###	12.2	964,581	5,922,527	46.8	46.8	###
2013-Feb-20 Wed	12.25	12.28	12.2	12.24	394,170	4,824,640	33.9	33.9	0.9
2013-Feb-19 Tue	###	12.24	###	12.24	582,088	3,562,378	77.4	77.4	0.9
2013-Feb-18 Mon	12.2	12.2	###	###	208,354	1,270,959	31.4	31.4	0.0
2013-Feb-15 Fri	###	###	###	###	424,484	0	###	###	0.0
2013-Feb-14 Thu	###	###	###	###			69.4	69.4	0.0
2013-Feb-13 Wed	###	12.2	###	###			29.8	29.8	0.0
2013-Feb-12 Tue	###	###	###	###			32.3	32.3	0.0
2013-Feb-11 Mon	###	###	###	###			###	###	0.0
2013-Feb-08 Fri	###	###	###	###	202,824	0	69.2	69.2	0.0
2013-Feb-07 Thu	###	###	###	###			###	###	0.0
2013-Feb-06 Wed	###	###	###	###			73.4	73.4	0.0
2013-Feb-05 Tue	###	###	###	###	425,843	0	34.4	34.4	0.0
2013-Feb-04 Mon	###	12.21	###	###	370,852	2,264,051	38.9	38.9	0.0
2013-Feb-01 Fri	###	12.2	12.055	12.2			###	###	###
2013-Jan-31 Thu	###	###	###	###			74.8	74.8	0.0
2013-Jan-30 Wed	###	###	###	###	504,075	0	30.5	30.5	0.0
2013-Jan-29 Tue	###	###	###	###			###	###	0.0
2013-Jan-25 Fri	###	###	###	###			###	###	0.0
2013-Jan-24 Thu	###	###	###	###	1,271,244	0	70.4	70.4	0.0
2013-Jan-23 Wed	###	###	###	###			71.9	71.9	0.0
2013-Jan-22 Tue	###	###	###	###			###	###	0.0
2013-Jan-21 Mon	###	###	###	###			27.3	27.3	0.0
2013-Jan-18 Fri	###	###	###	###	799,355	0	26.0	26.0	0.0
2013-Jan-17 Thu	###	###	###	###	835,746	0	76.3	76.3	0.0
2013-Jan-16 Wed	11.89	###	11.88	###			70.6	70.6	0.0
2013-Jan-15 Tue	###	###	###	###			###	###	0.0
2013-Jan-14 Mon	###	###	###	###			###	###	0.0
2013-Jan-11 Fri	12.2	12.23	###	###	1,225,658	###	24.6	24.6	0.0
2013-Jan-10 Thu	12.25	12.28	12.2	12.22	1,173,444	14,362,954	26.6	26.6	0.9
2013-Jan-09 Wed	###	###	###	12.28	836,373	0	###	###	0.9
2013-Jan-08 Tue	###	###	###	###	1,668,989	0	36.3	36.3	0.0
2013-Jan-07 Mon	12.4	12.4	###	###	953,754	5,913,274	###	###	0.0
2013-Jan-04 Fri	###	###	###	###	1,427,581	0	###	###	0.0
2013-Jan-03 Thu	###	12.4	###	###	295,677	###	22.3	22.3	0.0
2013-Jan-02 Wed	###	12.4	###	###			62.3	62.3	0.0
2012-Dec-31 Mon	###	###	###	###			###	###	0.0
2012-Dec-28 Fri	###	12.45	###	###	262,740	1,635,556	###	###	0.0
2012-Dec-27 Thu	###	12.44	###	###	141,941	882,873	69.6	69.6	0.0
2012-Dec-24 Mon	###	###	###	###			###	###	0.0
2012-Dec-21 Fri	###	###	12.2	###	2,493,454	###	###	###	0.0
2012-Dec-20 Thu	###	###	###	###	1,081,685	0	71.9	71.9	0.0
2012-Dec-19 Wed	###	###	###	###	1,198,752	0	###	###	0.0
2012-Dec-18 Tue	###	###	###	###	2,522,178	0	28.6	28.6	0.0
2012-Dec-17 Mon	###	###	###	###	1,616,728	0	###	###	0.0
2012-Dec-14 Fri	###	###	###	###			###	###	0.0
2012-Dec-13 Thu	###	###	12.27	###			###	###	0.0
2012-Dec-12 Wed	###	###	###	###			###	###	0.0
2012-Dec-11 Tue	###	###	###	###	1,138,581	0	###	###	0.0
2012-Dec-10 Mon	###	###	###	###	1,013,625	0	33.4	33.4	0.0
2012-Dec-07 Fri	###	###	###	###	940,079	0	###	###	0.0
2012-Dec-06 Thu	###	###	###	###			###	###	0.0
2012-Dec-05 Wed	###	###	###	###	3,391,528	0	28.0	28.0	0.0
2012-Dec-04 Tue	12.29	###	12.27	###			###	###	0.0
2012-Dec-03 Mon	###	###	11.82	###			###	###	0.0
2012-Nov-30 Fri	###	###	11.86	###			###	###	0.0
2012-Nov-29 Thu	11.85	###	11.78	###			78.6	78.6	0.0
2012-Nov-28 Wed	###	###	11.84	11.85			31.1	31.1	###
2012-Nov-27 Tue	11.86	###	11.84	###			79.8	79.8	0.0
2012-Nov-26 Mon	12.24	12.27	12.22	12.23	324,342	###	###	###	###
2012-Nov-23 Fri	12.25	12.29	12.2	12.2	331,481	4,058,984	###	###	###
2012-Nov-22 Thu	12.26	###	12.26	12.26			67.1	67.1	0.9
2012-Nov-21 Wed	###	###	12.29	###			###	###	0.0
2012-Nov-20 Tue	###	###	12.28	###	1,122,958	###	28.7	28.7	0.0
2012-Nov-19 Mon	12.2	###	12.2	###	664,073	4,050,845	79.1	79.1	0.0
2012-Nov-16 Fri	12.2	12.25	12.2	12.2	1,058,129	12,935,627	###	###	###
2012-Nov-15 Thu	12.2	12.23	12.2	12.2	1,693,673	###	75.1	75.1	###
2012-Nov-14 Wed	###	12.21	###	###			###	###	0.0
2012-Nov-13 Tue	###	12.2	###	###			44.0	44.0	0.0
2012-Nov-12 Mon	###	12.2	###	12.2			###	###	###
2012-Nov-09 Fri	###	12.2	###	###	1,857,872	###	66.1	66.1	0.0
2012-Nov-08 Thu	###	###	###	###			67.9	67.9	0.0
2012-Nov-07 Wed	12.25	###	###	###			21.3	21.3	0.0
2012-Nov-06 Tue	12.2	###	12.2	###	488,450	2,979,545	78.1	78.1	0.0
2012-Nov-05 Mon	12.2	12.24	###	12.21	1,325,151	8,109,924	###	###	0.9
2012-Nov-02 Fri	12.2	12.28	###	12.25	692,777	4,253,650	74.8	74.8	0.9
2012-Nov-01 Thu	###	###	###	###			###	###	0.0
2012-Oct-31 Wed	12.24	###	12.2	12.27	2,456,221	14,982,948	###	###	###
2012-Oct-30 Tue	###	12.21	###	12.21			###	###	0.9
2012-Oct-29 Mon	###	12.22	###	12.22			###	###	0.9
2012-Oct-26 Fri	12.25	12.26	###	12.2	1,831,648	###	34.1	34.1	###
2012-Oct-25 Thu	###	###	###	###	3,311,276	0	72.6	72.6	0.0
2012-Oct-24 Wed	###	12.21	###	###			72.1	72.1	0.0
2012-Oct-23 Tue	###	###	###	12.2	7,790,350	0	22.8	22.8	###
2012-Oct-22 Mon	12.5	###	12.29	###	15,560,050	###	###	###	0.0
2012-Oct-19 Fri	8.85	8.85	8.85	8.85			62.5	62.5	0.6
2012-Oct-18 Thu	###	###	8.85	8.85	1,645,883	###	###	###	0.6
2012-Oct-17 Wed	###	###	9	###			###	###	0.0
2012-Oct-16 Tue	###	9.075	###	###			###	###	0.0
2012-Oct-15 Mon	9	###	8.88	###			23.6	23.6	0.0
2012-Oct-12 Fri	###	###	###	###			###	###	0.0
2012-Oct-11 Thu	###	###	###	###			###	###	0.0
2012-Oct-10 Wed	###	###	###	###	1,061,774	0	###	###	0.0
2012-Oct-09 Tue	8.87	###	8.87	###	1,157,057	5,131,547	71.9	71.9	0.0
2012-Oct-08 Mon	###	###	8.86	8.88	1,220,148	5,405,255	###	###	0.6
2012-Oct-05 Fri	8.8	###	8.76	8.85	1,641,555	###	68.4	68.4	0.6
2012-Oct-04 Thu	###	###	8.71	8.71			11.4	11.4	0.6
2012-Oct-03 Wed	###	###	8.87	8.87	1,161,429	###	###	###	###
2012-Oct-02 Tue	###	###	###	###			78.1	78.1	0.0
2012-Oct-01 Mon	###	###	###	###			77.0	77.0	0.0
2012-Sep-28 Fri	###	###	8.85	###			66.9	66.9	0.0
2012-Sep-27 Thu	8.85	###	8.81	###	864,426	###	###	###	0.0
2012-Sep-26 Wed	###	###	8.8	8.8	906,985	###	###	###	0.6
2012-Sep-25 Tue	8.83	###	8.82	###	851,473	###	###	###	0.0
2012-Sep-24 Mon	8.81	8.85	8.79	8.83			###	###	###
2012-Sep-21 Fri	8.8	###	8.76	8.82			###	###	###
2012-Sep-20 Thu	8.85	###	###	8.72	3,873,759	0	###	###	0.6
2012-Sep-19 Wed	###	###	###	###			###	###	0.0
2012-Sep-18 Tue	###	9.26	###	###	1,699,055	7,866,624	23.6	23.6	0.0
2012-Sep-17 Mon	9.28	###	###	9.25	749,446	0	###	###	###
2012-Sep-14 Fri	###	9.5	###	###	1,014,887	###	64.8	64.8	0.0
2012-Sep-13 Thu	9.27	###	9.21	9.25			###	###	###
2012-Sep-12 Wed	9.25	9.42	9.25	9.28			66.3	66.3	0.7
2012-Sep-11 Tue	9.25	###	9.23	9.29			###	###	###
2012-Sep-10 Mon	9.41	9.45	###	9.4			30.8	30.8	###
2012-Sep-07 Fri	9.8	9.8	###	###	2,922,623	14,320,852	7.0	7.0	0.0
2012-Sep-06 Thu	9.22	9.29	###	9.22			###	###	0.7
2012-Sep-05 Wed	###	###	###	###			84.7	84.7	0.0
2012-Sep-04 Tue	###	9.23	###	###			32.8	32.8	0.0
2012-Sep-03 Mon	###	###	###	###			###	###	0.0
2012-Aug-31 Fri	9.28	9.425	###	9.22			###	###	0.7
2012-Aug-30 Thu	9.85	9.85	9.85	9.85	0				###
2012-Aug-29 Wed	9.85	9.85	9.85	9.85	0				###
2012-Aug-28 Tue	9.85	9.85	9.85	9.85	0				###
2012-Aug-27 Mon	###	###	9.84	9.85	534,653	###	24.8	24.8	###
2012-Aug-24 Fri	9.75	###	9.73	9.83	622,043	###	###	###	0.7
2012-Aug-23 Thu	###	###	9.79	9.83			###	###	0.7
2012-Aug-22 Wed	9.86	###	9.82	###	521,270	###	###	###	0.0
2012-Aug-21 Tue	9.85	###	9.84	###	646,450	###	###	###	0.0
2012-Aug-20 Mon	9.86	###	9.79	9.89			71.1	71.1	###
2012-Aug-17 Fri	###	###	9.76	###			###	###	0.0
2012-Aug-16 Thu	###	###	9.7	9.88			###	###	0.7
2012-Aug-15 Wed	###	###	9.51	###			###	###	0.0
2012-Aug-14 Tue	9.45	###	9.4	9.44			###	###	0.7
2012-Aug-13 Mon	9.4	9.46	###	9.42			###	###	0.7
2012-Aug-10 Fri	9.21	###	###	9.27			###	###	0.7
2012-Aug-09 Thu	###	###	9.22	9.27	784,523	3,616,651	###	###	0.7
2012-Aug-08 Wed	###	###	###	9.23	1,239,642	0	19.8	19.8	###
2012-Aug-07 Tue	###	###	9.29	###	607,476	2,821,726	27.5	27.5	0.0
2012-Aug-06 Mon	###	###	9.28	###	430,274	1,996,471	###	###	0.0
2012-Aug-03 Fri	###	9.23	###	###			###	###	0.0
2012-Aug-02 Thu	###	9.27	9.145	9.25	829,424	7,636,921	75.2	75.2	###
2012-Aug-01 Wed	###	9.29	###	###	845,822	3,928,843	77.6	77.6	0.0
2012-Jul-30 Mon	9.25	###	9.25	###			###	###	0.0
2012-Jul-27 Fri	###	9.23	###	9.23	1,173,250	5,414,548	75.9	75.9	###
2012-Jul-26 Thu	###	###	9	###			69.8	69.8	0.0
2012-Jul-25 Wed	###	###	###	###			26.3	26.3	0.0
2012-Jul-24 Tue	###	###	###	###	467,388	0	###	###	0.0
2012-Jul-23 Mon	###	9.2	###	###			36.4	36.4	0.0
2012-Jul-20 Fri	9.26	9.28	###	9.23			23.9	23.9	###
2012-Jul-19 Thu	###	###	###	###	853,757	0	###	###	0.0
2012-Jul-18 Wed	9.2	9.2	###	###			###	###	0.0
2012-Jul-17 Tue	###	###	###	###			70.6	70.6	0.0
2012-Jul-13 Fri	###	###	8.89	###			###	###	0.0
2012-Jul-12 Thu	###	###	8.925	###	1,013,940	###	###	###	0.0
2012-Jul-11 Wed	###	###	###	###	920,674	0	79.5	79.5	0.0
2012-Jul-10 Tue	###	###	###	###			84.3	84.3	0.0
2012-Jul-09 Mon	###	###	###	###	1,158,878	0	###	###	0.0
2012-Jul-06 Fri	9.25	9.29	###	###			###	###	0.0
2012-Jul-05 Thu	9.26	###	9.25	9.28			75.6	75.6	0.7
2012-Jul-04 Wed	9.41	9.41	###	9.24			9.6	9.6	###
2012-Jul-03 Tue	###	9.43	9.27	9.4	1,132,189	###	76.5	76.5	###
2012-Jul-02 Mon	9.44	9.45	9.24	9.29			###	###	###
2012-Jun-29 Fri	9.48	9.5	9.24	9.5			###	###	0.7
2012-Jun-28 Thu	9.27	###	9.27	###			81.5	81.5	0.0
2012-Jun-27 Wed	9.29	9.29	###	9.2			23.4	23.4	0.7
2012-Jun-26 Tue	9.2	###	###	9.22			78.9	78.9	0.7
2012-Jun-25 Mon	9.22	9.24	###	9.24			81.9	81.9	###
2012-Jun-22 Fri	9.42	9.48	###	9.21	1,237,882	###	16.6	16.6	0.7
2012-Jun-21 Thu	###	9.41	9.29	9.41	1,995,656	18,659,383	81.8	81.8	0.7
2012-Jun-20 Wed	9.48	9.55	9.26	###			23.5	23.5	0.0
2012-Jun-19 Tue	###	###	9.47	9.55			24.0	24.0	0.7
2012-Jun-18 Mon	9.49	###	9.47	###	1,211,655	5,737,186	76.8	76.8	0.0
2012-Jun-15 Fri	9.42	9.5	###	###			###	###	0.0
2012-Jun-14 Thu	9.44	9.46	###	###			###	###	0.0
2012-Jun-13 Wed	###	9.47	9.29	9.43	1,671,745	###	###	###	###
2012-Jun-12 Tue	9.54	9.545	###	###			23.2	23.2	0.0
2012-Jun-08 Fri	9.53	9.54	###	###	2,366,179	11,286,673	###	###	0.0
2012-Jun-07 Thu	###	9.48	9.29	9.4	1,179,846	11,072,854	76.7	76.7	###
2012-Jun-06 Wed	###	###	###	###	2,205,554	0	###	###	0.0
2012-Jun-05 Tue	9	###	###	###			###	###	0.0
2012-Jun-04 Mon	###	###	8.89	###			###	###	0.0
2012-Jun-01 Fri	9.26	###	###	###			###	###	0.0
2012-May-31 Thu	###	9.41	###	###	2,123,589	9,991,486	63.2	63.2	0.0
2012-May-30 Wed	###	9.45	9.23	9.43	1,038,073	###	###	###	###
2012-May-29 Tue	9.29	###	9.2	9.27	616,826	###	###	###	0.7
2012-May-28 Mon	###	###	###	9.22			###	###	0.7
2012-May-25 Fri	###	9.26	###	###			###	###	0.0
2012-May-24 Thu	###	###	###	###	1,581,376	0	###	###	0.0
2012-May-23 Wed	9.5	9.52	###	###			28.9	28.9	0.0
2012-May-22 Tue	9.5	###	9.46	###			###	###	0.0
2012-May-21 Mon	###	###	8.72	8.89			###	###	###
2012-May-18 Fri	8.72	###	8.72	8.77			###	###	###
2012-May-17 Thu	8.83	###	8.7	###			82.1	82.1	0.0
2012-May-16 Wed	9.26	9.26	###	###	1,322,757	###	24.2	24.2	0.0
2012-May-15 Tue	9.28	###	9.21	9.23			###	###	###
2012-May-14 Mon	###	###	9.25	9.29			25.0	25.0	###
2012-May-11 Fri	###	###	###	###			82.0	82.0	0.0
2012-May-10 Thu	9.23	###	9.2	9.24	624,126	2,870,979	67.5	67.5	###
2012-May-09 Wed	###	9.43	9.21	###			###	###	0.0
2012-May-08 Tue	9.21	9.28	###	9.25	566,049	###	###	###	###
2012-May-07 Mon	9.45	9.45	###	###	519,555	###	###	###	0.0
2012-May-04 Fri	###	9.48	###	9.45	477,148	2,261,681	###	###	0.7
2012-May-03 Thu	9.48	9.5	###	9.4	834,387	###	###	###	###
2012-May-02 Wed	9.55	###	###	9.42	426,188	0	22.0	22.0	0.7
2012-May-01 Tue	9.27	###	9.25	9.51	942,272	###	88.2	88.2	###
2012-Apr-30 Mon	9.27	###	###	9.23	980,647	0	###	###	###
2012-Apr-27 Fri	###	###	9.22	9.24			###	###	###
2012-Apr-26 Thu	###	###	###	###			###	###	0.0
2012-Apr-24 Tue	9.29	###	###	###	333,353	0	21.8	21.8	0.0
2012-Apr-23 Mon	###	9.42	9.23	9.28			###	###	0.7
2012-Apr-20 Fri	###	###	###	###			###	###	0.0
2012-Apr-19 Thu	###	9.2	###	9.2	746,757	3,435,082	###	###	0.7
2012-Apr-18 Wed	###	###	###	###	601,976	0	77.6	77.6	0.0
2012-Apr-17 Tue	###	9	8.83	8.88			25.6	25.6	0.6
2012-Apr-16 Mon	###	###	###	###			27.6	27.6	0.0
2012-Apr-13 Fri	###	###	###	###	665,220	0	74.9	74.9	0.0
2012-Apr-12 Thu	8.87	8.89	8.79	8.89			###	###	###
2012-Apr-11 Wed	8.8	###	8.79	8.79			###	###	0.6
2012-Apr-10 Tue	8.83	###	8.82	8.86	765,685	3,376,670	79.0	79.0	0.6
2012-Apr-05 Thu	###	###	8.83	8.88	1,418,443	6,262,425	###	###	0.6
2012-Apr-04 Wed	###	###	###	###	677,879	0	###	###	0.0
2012-Apr-03 Tue	###	###	###	9			###	###	0.6
2012-Apr-02 Mon	9.24	###	8.85	###			###	###	0.0
2012-Mar-30 Fri	###	###	8.77	###	1,113,080	4,880,855	79.8	79.8	0.0
2012-Mar-29 Thu	###	###	###	9	2,145,984	0	27.2	27.2	0.6
2012-Mar-28 Wed	8.86	###	8.86	###	1,575,242	6,978,322	###	###	0.0
2012-Mar-27 Tue	8.76	8.83	###	8.78	1,353,220	###	###	###	0.6
2012-Mar-26 Mon	###	8.75	###	8.71			###	###	0.6
2012-Mar-23 Fri	8.55	###	8.46	###	895,573	3,788,273	72.6	72.6	0.0
2012-Mar-22 Thu	8.74	8.74	8.53	###			###	###	0.0
2012-Mar-21 Wed	8.52	8.72	8.49	8.7	1,315,155	###	###	###	###
2012-Mar-20 Tue	8.7	8.74	8.47	8.47			14.3	14.3	###
2012-Mar-19 Mon	###	9	###	###	1,892,272	8,515,224	###	###	0.0
2012-Mar-16 Fri	8.75	8.89	8.75	8.89	1,962,658	17,310,643	###	###	###
2012-Mar-15 Thu	8.73	8.74	8.58	###			21.2	21.2	0.0
2012-Mar-14 Wed	###	8.73	8.59	8.73			###	###	###
2012-Mar-13 Tue	8.55	###	8.55	###	2,261,128	9,666,322	74.0	74.0	0.0
2012-Mar-12 Mon	8.73	8.8	###	8.44	3,035,853	13,357,753	10.4	10.4	0.6
2012-Mar-09 Fri	###	###	###	###			84.0	84.0	0.0
2012-Mar-08 Thu	###	###	7.82	7.89	976,524	###	###	###	###
2012-Mar-07 Wed	7.85	###	7.82	7.85			###	###	###
2012-Mar-06 Tue	7.87	###	7.87	7.89			###	###	###
2012-Mar-05 Mon	###	###	###	7.88			30.3	30.3	0.6
2012-Mar-02 Fri	###	###	###	###			14.7	14.7	0.0
2012-Mar-01 Thu	###	###	7.86	8			81.5	81.5	###
2012-Feb-29 Wed	###	###	###	###	1,179,980	0	64.8	64.8	0.0
2012-Feb-28 Tue	8	###	###	###			31.1	31.1	0.0
2012-Feb-27 Mon	###	###	###	8	435,159	0	###	###	###
2012-Feb-24 Fri	###	###	###	###	696,379	0	74.0	74.0	0.0
2012-Feb-23 Thu	###	###	###	###			13.0	13.0	0.0
2012-Feb-22 Wed	###	###	###	###			66.3	66.3	0.0
2012-Feb-21 Tue	###	###	###	###			###	###	0.0
2012-Feb-20 Mon	###	###	###	###			###	###	0.0
2012-Feb-17 Fri	###	8.21	###	###	1,469,529	###	68.6	68.6	0.0
2012-Feb-16 Thu	###	8.25	###	8.2	2,800,258	###	84.9	84.9	0.6
2012-Feb-15 Wed	7.88	7.88	7.75	7.87			###	###	0.6
2012-Feb-14 Tue	7.77	7.89	7.76	7.85			###	###	###
2012-Feb-13 Mon	7.87	7.88	7.7	7.79			###	###	###
2012-Feb-10 Fri	7.88	7.89	7.72	7.8			###	###	0.6
2012-Feb-09 Thu	7.84	7.88	7.74	7.87			73.1	73.1	0.6
2012-Feb-08 Wed	7.78	7.86	7.71	7.76	817,276	###	27.2	27.2	0.6
2012-Feb-07 Tue	7.57	7.73	7.56	7.72	1,217,385	###	84.0	84.0	###
2012-Feb-06 Mon	7.49	7.59	7.45	7.56			79.1	79.1	0.5
2012-Feb-03 Fri	###	###	7.43	7.44			13.3	13.3	###
2012-Feb-02 Thu	7.71	7.77	###	###			###	###	0.0
2012-Feb-01 Wed	7.8	7.88	###	###	655,589	2,583,020	22.1	22.1	0.0
2012-Jan-31 Tue	7.8	7.85	7.73	7.84	498,778	3,885,480	###	###	0.6
2012-Jan-30 Mon	7.85	###	7.81	7.84	514,178	###	###	###	0.6
2012-Jan-27 Fri	###	7.82	###	7.76			###	###	0.6
2012-Jan-25 Wed	7.79	7.85	###	7.7	574,356	2,254,347	19.4	19.4	0.6
2012-Jan-24 Tue	###	###	###	7.7			###	###	0.6
2012-Jan-23 Mon	###	8	###	###	295,571	1,182,284	76.5	76.5	0.0
2012-Jan-20 Fri	###	###	###	###			###	###	0.0
2012-Jan-19 Thu	###	###	###	###	699,544	0	###	###	0.0
2012-Jan-18 Wed	8	###	###	###			73.6	73.6	0.0
2012-Jan-17 Tue	###	###	###	###			###	###	0.0
2012-Jan-16 Mon	7.75	###	7.7	###	637,288	2,453,558	###	###	0.0
2012-Jan-13 Fri	###	###	7.79	7.82			19.3	19.3	0.6
2012-Jan-12 Thu	8	###	###	###	824,422	0	###	###	0.0
2012-Jan-11 Wed	###	###	7.8	###			###	###	0.0
2012-Jan-10 Tue	8	###	7.88	###			###	###	0.0
2012-Jan-09 Mon	8	8	7.81	###	554,525	4,383,520	31.4	31.4	0.0
2012-Jan-06 Fri	7.87	8	7.87	8			###	###	###
2012-Jan-05 Thu	7.77	###	7.72	7.89	686,353	2,649,322	###	###	###
2012-Jan-04 Wed	7.71	###	7.7	7.86			###	###	###
2012-Jan-03 Tue	7.87	7.87	###	7.82	530,772	2,088,587	21.4	21.4	0.6
2011-Dec-30 Fri	7.88	7.89	7.75	7.85	446,650	###	###	###	###
2011-Dec-29 Thu	7.85	7.87	7.7	7.77			###	###	0.6
2011-Dec-28 Wed	8	8	7.77	7.88	350,958	###	23.9	23.9	0.6
2011-Dec-23 Fri	7.84	###	7.83	8	412,183	###	84.1	84.1	###
2011-Dec-22 Thu	7.78	7.83	###	7.76			32.7	32.7	0.6
2011-Dec-21 Wed	###	###	7.89	###			20.3	20.3	0.0
2011-Dec-20 Tue	7.88	###	7.87	###			###	###	0.0
2011-Dec-19 Mon	###	###	7.77	###			###	###	0.0
2011-Dec-16 Fri	###	###	7.85	8	1,231,143	###	81.0	81.0	###
2011-Dec-15 Thu	7.82	7.85	###	7.83			77.7	77.7	###
2011-Dec-14 Wed	###	###	###	###	838,773	0	89.0	89.0	0.0
2011-Dec-13 Tue	###	7.71	7.58	###	815,053	6,231,080	76.2	76.2	0.0
2011-Dec-12 Mon	7.8	7.83	###	7.73			28.3	28.3	0.6
2011-Dec-09 Fri	###	7.76	7.5	7.75			80.2	80.2	###
2011-Dec-08 Thu	7.84	7.84	###	7.72			22.4	22.4	###
2011-Dec-07 Wed	7.72	###	###	7.81	2,151,759	0	78.3	78.3	0.6
2011-Dec-06 Tue	###	###	7.53	###			79.9	79.9	0.0
2011-Dec-05 Mon	7.46	7.71	7.4	###	1,600,547	###	83.4	83.4	0.0
2011-Dec-02 Fri	###	7.42	7.26	7.42	3,583,529	###	###	###	0.5
2011-Dec-01 Thu	###	7.42	7.28	###			###	###	0.0
2011-Nov-30 Wed	7.56	7.57	7.46	7.47	2,385,521	###	###	###	###
2011-Nov-29 Tue	7.5	###	7.45	7.52	4,454,887	16,594,454	73.4	73.4	0.5
2011-Nov-28 Mon	7.59	7.59	###	###	1,802,852	6,841,823	10.3	10.3	0.0
2011-Nov-25 Fri	7.58	###	###	7.49	1,087,451	0	###	###	###
2011-Nov-24 Thu	7.71	7.79	7.58	7.58	2,254,778	###	###	###	###
2011-Nov-23 Wed	7.5	7.5	7.27	###	1,144,345	8,450,987	###	###	0.0
2011-Nov-22 Tue	7.5	###	###	7.54			###	###	0.5
2011-Nov-21 Mon	7.71	7.74	###	###	486,627	1,883,246	###	###	0.0
2011-Nov-18 Fri	7.79	7.79	7.58	7.73	341,351	2,623,282	26.2	26.2	0.6
2011-Nov-17 Thu	7.88	###	7.8	###	508,186	1,981,925	###	###	0.0
2011-Nov-16 Wed	8	8	7.88	7.88	383,928	3,048,388	27.4	27.4	0.6
2011-Nov-15 Tue	7.85	###	7.84	###	1,266,640	4,965,228	79.2	79.2	0.0
2011-Nov-14 Mon	###	###	7.76	7.83	765,675	###	###	###	###
2011-Nov-11 Fri	7.88	###	7.75	7.88	1,135,959	4,401,841	###	###	0.6
2011-Nov-10 Thu	###	7.84	7.58	7.8	1,105,727	8,525,155	86.0	86.0	0.6
2011-Nov-09 Wed	###	###	7.88	###			25.1	25.1	0.0
2011-Nov-08 Tue	7.88	###	7.81	7.85	575,773	###	###	###	###
2011-Nov-07 Mon	7.88	###	7.71	7.87			32.1	32.1	0.6
2011-Nov-04 Fri	###	###	7.75	7.87	631,155	2,445,725	23.7	23.7	0.6
2011-Nov-03 Thu	###	###	###	###			13.4	13.4	0.0
2011-Nov-02 Wed	###	7.71	###	7.51	1,009,882	###	###	###	###
2011-Nov-01 Tue	7.75	7.83	###	###			22.2	22.2	0.0
2011-Oct-31 Mon	###	###	7.88	###			26.6	26.6	0.0
2011-Oct-28 Fri	###	###	###	8			###	###	###
2011-Oct-27 Thu	###	8	###	###	474,955	1,899,820	###	###	0.0
2011-Oct-26 Wed	7.7	7.85	7.57	7.85	391,684	3,019,883	81.1	81.1	###
2011-Oct-25 Tue	###	###	7.82	7.85	1,143,549	4,471,276	###	###	###
2011-Oct-24 Mon	###	###	###	###	772,450	0	###	###	0.0
2011-Oct-21 Fri	8	8	7.82	###			28.2	28.2	0.0
2011-Oct-20 Thu	7.71	8	7.71	8			93.2	93.2	###
2011-Oct-19 Wed	7.73	7.89	7.56	7.85			84.9	84.9	###
2011-Oct-18 Tue	###	7.73	7.57	7.7			###	###	0.6
2011-Oct-17 Mon	###	7.85	7.57	7.85			87.5	87.5	###
2011-Oct-14 Fri	7.45	7.55	###	7.5	918,984	###	76.2	76.2	0.5
2011-Oct-13 Thu	7.57	###	7.47	7.53			28.4	28.4	0.5
2011-Oct-12 Wed	7.54	7.54	7.4	7.45	868,149	6,485,073	23.2	23.2	0.5
2011-Oct-11 Tue	7.47	7.57	###	7.54	1,375,929	###	###	###	0.5
2011-Oct-10 Mon	7.53	7.56	7.44	7.48	919,057	6,892,927	###	###	0.5
2011-Oct-07 Fri	7.45	7.55	###	7.45			54.7	54.7	0.5
2011-Oct-06 Thu	7.48	7.5	###	7.43	2,960,287	11,101,076	###	###	###
2011-Oct-05 Wed	7.26	###	###	###	1,275,755	0	77.4	77.4	0.0
2011-Oct-04 Tue	###	7.2	###	###	1,286,043	4,629,754	71.9	71.9	0.0
2011-Oct-03 Mon	###	7.28	###	7.25	969,979	3,530,723	90.5	90.5	0.5
2011-Sep-30 Fri	7.28	7.28	###	7.2			###	###	0.5
2011-Sep-29 Thu	###	7.23	###	7.2	719,259	2,600,121	78.9	78.9	0.5
2011-Sep-28 Wed	7.23	7.26	###	7.23	923,679	3,352,954	71.0	71.0	###
2011-Sep-27 Tue	7	7.25	###	###	856,942	###	76.9	76.9	0.0
2011-Sep-26 Mon	###	###	6.83	6.88			45.6	45.6	###
2011-Sep-23 Fri	7	###	###	###	1,512,775	0	72.2	72.2	0.0
2011-Sep-22 Thu	7.21	7.24	###	###			47.0	47.0	0.0
2011-Sep-21 Wed	7.47	7.47	###	###			###	###	0.0
2011-Sep-20 Tue	7.55	7.56	7.29	###			###	###	0.0
2011-Sep-19 Mon	7.56	7.59	7.49	7.54			###	###	0.5
2011-Sep-16 Fri	###	7.7	7.56	7.7	752,189	###	70.3	70.3	0.6
2011-Sep-15 Thu	7.76	7.85	7.47	7.58			###	###	###
2011-Sep-14 Wed	###	###	###	###			27.5	27.5	0.0
2011-Sep-13 Tue	7.85	###	7.78	7.84			36.2	36.2	0.6
2011-Sep-12 Mon	7.58	7.84	7.49	7.76			###	###	0.6
2011-Sep-09 Fri	7.54	7.74	7.47	7.7			79.6	79.6	0.6
2011-Sep-08 Thu	###	7.51	7.24	###	1,233,076	###	###	###	0.0
2011-Sep-07 Wed	###	###	###	###	1,016,444	0	###	###	0.0
2011-Sep-06 Tue	###	###	7	###	1,120,174	###	###	###	0.0
2011-Sep-05 Mon	###	###	7.21	7.22	962,047	3,468,179	27.2	27.2	0.5
2011-Sep-02 Fri	7.51	###	7.47	7.47	696,120	###	32.3	32.3	###
2011-Sep-01 Thu	7.72	7.77	###	###			27.1	27.1	0.0
2011-Aug-31 Wed	7.72	7.73	###	###			###	###	0.0
2011-Aug-30 Tue	7.7	7.76	###	###	501,353	1,945,249	32.0	32.0	0.0
2011-Aug-29 Mon	7.5	###	7.4	###			76.6	76.6	0.0
2011-Aug-26 Fri	7.46	7.58	###	7.48	690,675	2,617,658	71.6	71.6	0.5
2011-Aug-25 Thu	###	###	7.42	7.52	1,036,082	###	21.2	21.2	0.5
2011-Aug-24 Wed	###	###	###	7.26			###	###	0.5
2011-Aug-23 Tue	7	###	7	###			###	###	0.0
2011-Aug-22 Mon	###	###	###	###			33.8	33.8	0.0
2011-Aug-19 Fri	###	###	6.88	###	923,374	###	33.9	33.9	0.0
2011-Aug-18 Thu	###	7.44	###	7.26	820,722	3,053,085	###	###	0.5
2011-Aug-17 Wed	###	###	###	###			###	###	0.0
2011-Aug-16 Tue	7.2	7.21	###	###	1,226,756	4,422,455	23.6	23.6	0.0
2011-Aug-15 Mon	###	7.23	###	###			###	###	0.0
2011-Aug-12 Fri	###	###	###	7			###	###	0.5
2011-Aug-11 Thu	6.85	###	6.8	###	860,822	###	###	###	0.0
2011-Aug-10 Wed	###	###	6.82	###			29.4	29.4	0.0
2011-Aug-09 Tue	6.81	7	6.74	6.89	3,373,582	###	###	###	0.5
2011-Aug-08 Mon	###	###	###	###	1,250,629	0	76.5	76.5	0.0
2011-Aug-05 Fri	###	7.79	###	7.24			43.2	43.2	0.5
2011-Aug-04 Thu	7.71	7.78	7.55	7.58			32.2	32.2	###
2011-Aug-03 Wed	7.75	7.87	7.7	7.72			###	###	###
2011-Aug-02 Tue	7.8	###	7.79	7.87			###	###	0.6
2011-Aug-01 Mon	7.82	8	7.74	7.87	549,780	###	61.0	61.0	0.6
2011-Jul-29 Fri	###	###	7.76	7.86			30.2	30.2	###
2011-Jul-28 Thu	8	8	7.89	###			26.5	26.5	0.0
2011-Jul-27 Wed	###	###	###	###			23.4	23.4	0.0
2011-Jul-26 Tue	8.23	8.23	###	8	1,266,586	###	9.8	9.8	###
2011-Jul-25 Mon	8.28	8.29	###	###	858,283	3,557,583	29.7	29.7	0.0
2011-Jul-22 Fri	###	###	###	###	1,878,754	0	###	###	0.0
2011-Jul-21 Thu	8	###	###	###	1,479,474	0	81.8	81.8	0.0
2011-Jul-20 Wed	###	###	###	8	901,471	0	###	###	###
2011-Jul-19 Tue	###	###	###	###			###	###	0.0
2011-Jul-18 Mon	###	###	###	###	655,756	0	32.6	32.6	0.0
2011-Jul-15 Fri	###	8.24	###	###	1,211,770	###	###	###	0.0
2011-Jul-14 Thu	###	###	###	###	931,456	0	###	###	0.0
2011-Jul-13 Wed	7.85	###	7.83	###			84.3	84.3	0.0
2011-Jul-12 Tue	7.87	###	7.87	###			86.2	86.2	0.0
2011-Jul-11 Mon	###	###	###	8	1,114,181	0	###	###	###
2011-Jul-08 Fri	8.2	8.23	###	###	877,887	###	20.3	20.3	0.0
2011-Jul-07 Thu	###	###	###	###	748,548	0	###	###	0.0
2011-Jul-06 Wed	###	8.22	###	###			72.6	72.6	0.0
2011-Jul-05 Tue	8.25	8.28	###	###	988,670	###	###	###	0.0
2011-Jul-04 Mon	###	###	###	8.25	597,783	0	23.1	23.1	###
2011-Jul-01 Fri	8.24	###	###	###			72.9	72.9	0.0
2011-Jun-30 Thu	8.2	###	###	###			###	###	0.0
2011-Jun-29 Wed	8.26	###	###	8.24	872,345	0	###	###	0.6
2011-Jun-28 Tue	8.5	8.5	8.2	8.26			###	###	0.6
2011-Jun-27 Mon	8.44	8.5	###	8.45	1,649,080	###	###	###	###
2011-Jun-24 Fri	8.49	8.49	###	8.43	1,311,553	5,567,542	27.0	27.0	0.6
2011-Jun-23 Thu	###	8.52	###	8.47			83.0	83.0	###
2011-Jun-22 Wed	8.21	###	8.21	8.29			73.7	73.7	0.6
2011-Jun-21 Tue	8.22	8.24	###	###			###	###	0.0
2011-Jun-20 Mon	8.27	###	###	###	961,553	0	###	###	0.0
2011-Jun-17 Fri	###	8.28	###	8.27	1,142,778	###	84.4	84.4	###
2011-Jun-16 Thu	8.23	8.23	###	###	1,205,921	###	###	###	0.0
2011-Jun-15 Wed	###	###	8.25	8.27			###	###	###
2011-Jun-14 Tue	8.29	###	###	###			###	###	0.0
2011-Jun-10 Fri	###	###	8.26	###			29.3	29.3	0.0
2011-Jun-09 Thu	###	8.45	8.28	###	1,088,429	###	27.5	27.5	0.0
2011-Jun-08 Wed	###	###	8.21	###			39.6	39.6	0.0
2011-Jun-07 Tue	8.25	###	8.21	8.25			75.7	75.7	###
2011-Jun-06 Mon	8.2	###	###	###			###	###	0.0
2011-Jun-03 Fri	###	8.47	8.25	8.28	891,253	7,450,875	25.4	25.4	###
2011-Jun-02 Thu	8.28	###	8.24	8.25	1,502,789	###	37.7	37.7	###
2011-Jun-01 Wed	8.29	###	8.25	8.28	1,516,928	6,257,328	35.0	35.0	###
2011-May-31 Tue	8.28	8.29	8.22	8.25			24.4	24.4	###
2011-May-30 Mon	###	8.4	8.25	8.25			24.4	24.4	###
2011-May-27 Fri	8.29	###	###	8.29	2,648,582	0	###	###	0.6
2011-May-26 Thu	8.55	###	8.25	###			###	###	0.0
2011-May-25 Wed	7.85	7.86	7.58	7.76	2,302,642	###	35.0	35.0	0.6
2011-May-24 Tue	###	###	7.87	###	1,299,580	5,113,847	32.4	32.4	0.0
2011-May-23 Mon	8	###	###	8	1,275,174	0	###	###	###
2011-May-20 Fri	8.25	8.26	8	###	1,224,470	9,954,941	###	###	0.0
2011-May-19 Thu	###	###	###	###			###	###	0.0
2011-May-18 Wed	7.83	8.23	7.8	###			85.5	85.5	0.0
2011-May-17 Tue	7.79	7.79	7.59	###	891,741	6,857,488	19.3	19.3	0.0
2011-May-16 Mon	7.8	8	7.74	7.84	321,126	###	82.2	82.2	0.6
2011-May-13 Fri	###	###	7.8	###			30.8	30.8	0.0
2011-May-12 Thu	###	###	###	###	355,949	0	###	###	0.0
2011-May-11 Wed	###	###	###	###	517,189	0	77.0	77.0	0.0
2011-May-10 Tue	###	###	###	###			18.0	18.0	0.0
2011-May-09 Mon	7.86	###	7.84	###	895,180	###	84.0	84.0	0.0
2011-May-06 Fri	7.8	###	7.8	###	839,444	###	###	###	0.0
2011-May-05 Thu	###	###	7.77	7.88			21.1	21.1	0.6
2011-May-04 Wed	7.84	###	7.78	###	693,478	2,697,629	###	###	0.0
2011-May-03 Tue	7.85	###	7.85	7.85	477,846	1,875,545	75.9	75.9	###
2011-May-02 Mon	7.84	###	7.77	7.87			###	###	0.6
2011-Apr-29 Fri	###	###	###	7.82			30.6	30.6	0.6
2011-Apr-28 Thu	###	8.2	7.86	###	1,267,550	10,178,426	###	###	0.0
2011-Apr-27 Wed	###	###	###	###	703,573	0	###	###	0.0
2011-Apr-21 Thu	###	###	###	###			29.6	29.6	0.0
2011-Apr-20 Wed	###	###	7.8	###	606,251	2,364,378	###	###	0.0
2011-Apr-19 Tue	7.85	7.88	7.78	7.81			44.1	44.1	0.6
2011-Apr-18 Mon	###	###	7.88	###			37.7	37.7	0.0
2011-Apr-15 Fri	###	###	7.56	###	595,777	###	77.0	77.0	0.0
2011-Apr-14 Thu	###	###	7.47	###	545,640	###	###	###	0.0
2011-Apr-13 Wed	7.54	###	###	###			72.9	72.9	0.0
2011-Apr-12 Tue	7.76	7.79	7.49	7.5	712,354	5,442,384	###	###	0.5
2011-Apr-11 Mon	7.8	7.8	###	7.7			###	###	0.6
2011-Apr-08 Fri	###	7.8	###	7.8			83.9	83.9	0.6
2011-Apr-07 Thu	###	7.77	7.57	###	797,158	###	###	###	0.0
2011-Apr-06 Wed	###	###	7.58	###			68.3	68.3	0.0
2011-Apr-05 Tue	7.71	7.74	7.58	7.59	755,651	5,788,286	21.7	21.7	0.5
2011-Apr-04 Mon	7.7	7.7	###	7.7	523,646	###	###	###	0.6
2011-Apr-01 Fri	###	7.71	###	7.7	528,576	###	###	###	0.6
2011-Mar-31 Thu	###	7.71	7.52	###	736,155	5,605,820	###	###	0.0
2011-Mar-30 Wed	7.56	7.8	7.48	###			###	###	0.0
2011-Mar-29 Tue	7.48	###	7.4	7.59			###	###	0.5
2011-Mar-28 Mon	7.42	7.54	7.4	7.48	495,470	###	79.6	79.6	0.5
2011-Mar-25 Fri	7.46	7.49	###	###	738,027	###	20.5	20.5	0.0
2011-Mar-24 Thu	###	7.48	###	###	672,325	###	###	###	0.0
2011-Mar-23 Wed	###	7.4	7.29	###			35.6	35.6	0.0
2011-Mar-22 Tue	###	7.4	###	7.22			25.6	25.6	0.5
2011-Mar-21 Mon	###	###	###	###			###	###	0.0
2011-Mar-18 Fri	7.47	7.47	###	7.41	1,513,350	###	17.4	17.4	###
2011-Mar-17 Thu	7.24	7.28	###	7.2			###	###	0.5
2011-Mar-16 Wed	7.28	###	###	7.29			44.1	44.1	###
2011-Mar-15 Tue	7.27	###	###	###	2,271,985	0	###	###	0.0
2011-Mar-14 Mon	###	7.4	7.24	###			84.6	84.6	0.0
2011-Mar-11 Fri	7.26	7.47	7.25	7.43	915,947	###	###	###	###
2011-Mar-10 Thu	###	###	7.29	7.44			30.7	30.7	###
2011-Mar-09 Wed	7.5	7.54	7.48	7.51	457,521	3,435,982	80.9	80.9	###
2011-Mar-08 Tue	7.41	7.47	###	7.44			###	###	###
2011-Mar-07 Mon	7.57	###	7.45	7.47			###	###	###
2011-Mar-04 Fri	###	###	###	###			###	###	0.0
2011-Mar-03 Thu	7.5	7.57	7.4	7.55			###	###	###
2011-Mar-02 Wed	7.4	7.5	###	7.5	660,385	2,476,443	###	###	0.5
2011-Mar-01 Tue	7.43	7.56	7.42	7.47	1,901,357	###	###	###	###
2011-Feb-28 Mon	###	7.43	7.29	###	496,877	###	###	###	0.0
2011-Feb-25 Fri	7.51	7.57	###	###	744,623	###	###	###	0.0
2011-Feb-24 Thu	###	7.75	###	7.4	1,267,776	###	###	###	0.5
2011-Feb-23 Wed	###	7.56	7.26	7.45			77.0	77.0	0.5
2011-Feb-22 Tue	7.55	7.56	7.41	7.41	588,982	###	###	###	###
2011-Feb-21 Mon	###	###	7.49	7.59			###	###	0.5
2011-Feb-18 Fri	7.7	7.7	###	###	841,357	3,239,224	32.8	32.8	0.0
2011-Feb-17 Thu	7.75	7.75	###	###			###	###	0.0
2011-Feb-16 Wed	7.75	7.75	###	###			###	###	0.0
2011-Feb-15 Tue	7.76	7.78	###	7.7	1,354,886	###	28.3	28.3	0.6
2011-Feb-14 Mon	7.71	7.8	###	7.71	785,888	###	###	###	###
2011-Feb-11 Fri	###	###	7.5	7.59	764,428	###	###	###	0.5
2011-Feb-10 Thu	7.8	7.83	###	###	1,328,742	5,202,024	22.0	22.0	0.0
2011-Feb-09 Wed	7.75	7.77	###	7.72			36.3	36.3	###
2011-Feb-08 Tue	7.8	7.8	###	7.71			26.0	26.0	###
2011-Feb-07 Mon	7.7	7.72	###	7.7	983,150	3,794,959	###	###	0.6
2011-Feb-04 Fri	###	7.71	###	###			###	###	0.0
2011-Feb-03 Thu	7.78	7.78	###	###			19.6	19.6	0.0
2011-Feb-02 Wed	###	7.73	7.57	###	2,132,856	16,316,348	27.3	27.3	0.0
2011-Feb-01 Tue	###	###	7.56	7.58	1,906,285	7,205,757	31.0	31.0	###
2011-Jan-31 Mon	7.44	7.57	7.4	7.52			###	###	0.5
2011-Jan-28 Fri	7.53	7.58	7.43	7.46	413,470	###	###	###	0.5
2011-Jan-27 Thu	7.49	###	7.42	7.57			78.2	78.2	###
2011-Jan-25 Tue	7.4	###	###	###			32.2	32.2	0.0
2011-Jan-24 Mon	###	7.78	7.58	###	398,721	3,062,177	34.6	34.6	0.0
2011-Jan-21 Fri	7.75	7.81	###	7.71	678,688	2,650,276	41.2	41.2	###
2011-Jan-20 Thu	###	###	###	7.8	1,982,458	0	85.9	85.9	0.6
2011-Jan-19 Wed	7.45	###	###	7.58			77.4	77.4	###
2011-Jan-18 Tue	7.4	7.48	7.22	7.47			74.6	74.6	###
2011-Jan-17 Mon	7.75	7.75	7.55	7.55			###	###	###
2011-Jan-14 Fri	7.75	7.75	###	###	865,987	###	###	###	0.0
2011-Jan-13 Thu	7.58	7.79	7.58	7.71			###	###	###
2011-Jan-12 Wed	7.45	7.49	###	7.49	1,070,451	###	###	###	###
2011-Jan-11 Tue	7.53	7.53	###	###			###	###	0.0
2011-Jan-10 Mon	###	7.41	###	###	1,428,721	###	###	###	0.0
2011-Jan-07 Fri	7.22	7.22	###	###	699,546	###	21.4	21.4	0.0
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	6.72	###	6.7	###	2,050,249	###	###	###	0.0
2011-Jan-04 Tue	###	###	6.51	###	1,339,680	4,360,658	68.9	68.9	0.0
2010-Dec-31 Fri	6.59	###	6.57	###	275,625	905,428	###	###	0.0
2010-Dec-30 Thu	###	###	6.51	6.56			15.4	15.4	0.5
2010-Dec-29 Wed	6.58	###	6.52	6.56	447,155	1,457,725	27.6	27.6	0.5
2010-Dec-24 Fri	###	###	6.57	###	390,043	###	###	###	0.0
2010-Dec-23 Thu	###	###	6.57	###	1,104,151	###	66.1	66.1	0.0
2010-Dec-22 Wed	6.57	###	6.48	6.56	814,650	###	33.9	33.9	0.5
2010-Dec-21 Tue	6.45	6.49	###	6.46	1,024,151	###	###	###	###
2010-Dec-20 Mon	6.45	6.45	###	###	1,200,883	3,872,847	26.3	26.3	0.0
2010-Dec-17 Fri	6.51	6.51	###	###			###	###	0.0
2010-Dec-16 Thu	6.47	6.51	###	6.47	1,084,744	3,530,841	62.3	62.3	0.5
2010-Dec-15 Wed	6.43	6.52	###	6.47			72.5	72.5	0.5
2010-Dec-14 Tue	###	###	6.28	###	2,241,154	7,037,223	###	###	0.0
2010-Dec-13 Mon	6.47	6.55	6.27	6.29			###	###	###
2010-Dec-10 Fri	6.59	6.59	6.41	6.43	1,097,923	###	16.8	16.8	###
2010-Dec-09 Thu	###	###	6.45	6.49	1,428,843	###	###	###	###
2010-Dec-08 Wed	6.77	6.78	6.52	###	3,329,149	22,138,840	15.3	15.3	0.0
2010-Dec-07 Tue	6.22	6.46	6.2	6.45			89.0	89.0	###
2010-Dec-06 Mon	###	###	###	6.23	3,959,341	0	24.4	24.4	0.4
2010-Dec-03 Fri	6.58	6.58	6.23	6.29	1,821,052	###	9.0	9.0	###
2010-Dec-02 Thu	6.5	6.54	6.45	6.48			###	###	0.5
2010-Dec-01 Wed	###	###	6.27	6.45			###	###	###
2010-Nov-30 Tue	###	###	6.8	6.82			###	###	0.5
2010-Nov-29 Mon	6.85	###	###	###			###	###	0.0
2010-Nov-26 Fri	###	7.23	6.78	6.78	2,501,540	17,523,287	5.1	5.1	0.5
2010-Nov-25 Thu	###	7.87	6.86	###	5,870,374	###	1.8	1.8	0.0
2010-Nov-24 Wed	###	7.74	###	7.73			70.7	70.7	0.6
2010-Nov-23 Tue	7.81	7.81	7.56	7.59			21.4	21.4	0.5
2010-Nov-22 Mon	7.84	###	7.82	7.85	558,453	2,183,551	72.7	72.7	###
2010-Nov-19 Fri	7.75	7.85	7.72	7.8			77.9	77.9	0.6
2010-Nov-18 Thu	7.8	###	###	7.79			29.5	29.5	###
2010-Nov-17 Wed	7.78	###	7.71	###	1,012,455	###	###	###	0.0
2010-Nov-16 Tue	###	###	7.87	###			###	###	0.0
2010-Nov-15 Mon	7.89	###	###	7.86	671,879	0	34.0	34.0	###
2010-Nov-12 Fri	###	###	7.86	###	1,007,949	###	28.0	28.0	0.0
2010-Nov-11 Thu	7.85	###	7.77	###			###	###	0.0
2010-Nov-10 Wed	7.87	7.88	7.79	7.79	313,575	###	33.1	33.1	###
2010-Nov-09 Tue	###	###	7.84	7.87	1,499,875	###	18.1	18.1	0.6
2010-Nov-08 Mon	###	8.26	###	###	1,557,987	6,434,486	19.4	19.4	0.0
2010-Nov-05 Fri	7.86	###	7.86	###	1,621,688	###	79.1	79.1	0.0
2010-Nov-04 Thu	7.75	7.86	###	7.86	825,359	###	79.1	79.1	###
2010-Nov-03 Wed	###	7.76	###	7.75	291,787	###	###	###	###
2010-Nov-02 Tue	###	7.72	7.56	7.7			###	###	0.6
2010-Nov-01 Mon	7.5	###	7.5	###			83.9	83.9	0.0
2010-Oct-29 Fri	7.51	7.55	###	7.53	602,884	2,275,887	###	###	0.5
2010-Oct-28 Thu	7.5	7.57	7.46	7.55			71.0	71.0	###
2010-Oct-27 Wed	7.75	7.82	7.47	7.52			20.7	20.7	0.5
2010-Oct-26 Tue	7.7	7.8	###	7.73	744,221	###	74.2	74.2	0.6
2010-Oct-25 Mon	7.7	7.83	###	7.72	482,088	1,887,374	59.6	59.6	###
2010-Oct-22 Fri	7.8	7.8	###	7.77			###	###	0.6
2010-Oct-21 Thu	7.5	###	7.45	7.76	2,226,646	8,294,256	###	###	0.6
2010-Oct-20 Wed	###	7.46	7.26	7.41	369,379	2,718,629	71.4	71.4	###
2010-Oct-19 Tue	###	7.46	###	7.4			###	###	0.5
2010-Oct-18 Mon	7.4	7.4	7.23	7.28			###	###	0.5
2010-Oct-15 Fri	7.48	7.48	###	7.4	628,777	2,351,625	###	###	0.5
2010-Oct-14 Thu	7.49	7.55	###	7.48			###	###	0.5
2010-Oct-13 Wed	7.45	7.47	###	7.43			35.2	35.2	###
2010-Oct-12 Tue	7.57	7.59	7.24	###			15.2	15.2	0.0
2010-Oct-11 Mon	###	7.54	###	7.54			85.6	85.6	0.5
2010-Oct-08 Fri	7.21	7.24	###	###	967,047	###	24.8	24.8	0.0
2010-Oct-07 Thu	7	7.23	7	7.23	866,482	###	88.1	88.1	###
2010-Oct-06 Wed	###	###	###	7	2,449,847	0	20.9	20.9	0.5
2010-Oct-05 Tue	###	###	6.88	7	1,076,253	###	###	###	0.5
2010-Oct-04 Mon	7	###	###	7	495,080	0	###	###	0.5
2010-Oct-01 Fri	7.26	7.28	7	###			###	###	0.0
2010-Sep-30 Thu	###	###	7.23	7.24	1,091,281	3,944,980	26.0	26.0	0.5
2010-Sep-29 Wed	7.48	###	###	7.42	1,003,973	0	31.7	31.7	0.5
2010-Sep-28 Tue	7.45	7.5	7.42	7.49	622,379	4,642,947	69.9	69.9	###
2010-Sep-27 Mon	###	###	7.23	###			###	###	0.0
2010-Sep-24 Fri	7.28	7.28	7.2	7.23			###	###	###
2010-Sep-23 Thu	7.4	7.41	###	###	698,375	2,587,479	30.7	30.7	0.0
2010-Sep-22 Wed	7.54	7.54	###	7.44			###	###	###
2010-Sep-21 Tue	7.49	7.49	###	7.41			###	###	###
2010-Sep-20 Mon	7.5	7.57	7.24	7.56			###	###	0.5
2010-Sep-17 Fri	7.7	7.73	###	###	1,945,344	7,518,754	21.4	21.4	0.0
2010-Sep-16 Thu	7.8	7.8	7.59	###			###	###	0.0
2010-Sep-15 Wed	###	7.84	###	7.79	3,981,350	###	84.4	84.4	###
2010-Sep-14 Tue	###	7.48	###	7.45	1,717,026	6,421,677	###	###	0.5
2010-Sep-13 Mon	###	###	###	###			###	###	0.0
2010-Sep-10 Fri	###	###	###	###			73.0	73.0	0.0
2010-Sep-09 Thu	###	###	###	###	1,198,880	0	67.6	67.6	0.0
2010-Sep-08 Wed	###	###	###	7			21.4	21.4	0.5
2010-Sep-07 Tue	###	###	###	###	1,102,973	0	###	###	0.0
2010-Sep-06 Mon	###	###	###	###	1,333,679	0	67.4	67.4	0.0
2010-Sep-03 Fri	###	###	###	###	711,742	0	###	###	0.0
2010-Sep-02 Thu	###	###	###	###	708,652	0	71.8	71.8	0.0
2010-Sep-01 Wed	###	###	6.85	###			###	###	0.0
2010-Aug-31 Tue	###	###	6.85	6.87			24.0	24.0	###
2010-Aug-30 Mon	###	###	###	###	2,346,544	0	69.0	69.0	0.0
2010-Aug-27 Fri	6.85	###	6.78	6.85			###	###	###
2010-Aug-26 Thu	###	###	###	6.85	1,026,677	0	87.3	87.3	###
2010-Aug-25 Wed	6.75	###	6.72	6.8	1,945,086	6,535,488	###	###	0.5
2010-Aug-24 Tue	###	7	6.89	###			77.1	77.1	0.0
2010-Aug-23 Mon	6.82	###	6.77	###	1,645,021	###	88.2	88.2	0.0
2010-Aug-20 Fri	6.82	###	###	###			###	###	0.0
2010-Aug-19 Thu	6.79	6.89	6.75	6.85	1,208,654	8,243,020	###	###	###
2010-Aug-18 Wed	6.58	6.81	6.54	6.78			90.8	90.8	0.5
2010-Aug-17 Tue	6.55	6.55	6.43	6.5	2,434,047	###	###	###	0.5
2010-Aug-16 Mon	6.56	6.71	6.44	6.53	3,608,057	23,722,974	###	###	###
2010-Aug-13 Fri	6.23	###	6.2	6.27			60.4	60.4	0.4
2010-Aug-12 Thu	###	6.21	###	###	862,758	###	78.3	78.3	0.0
2010-Aug-11 Wed	###	6.22	###	6.2			###	###	0.4
2010-Aug-10 Tue	6.25	###	###	###	746,270	0	30.1	30.1	0.0
2010-Aug-09 Mon	6.4	6.4	6.21	6.23			12.6	12.6	0.4
2010-Aug-06 Fri	###	6.41	6.28	###	2,669,946	###	72.8	72.8	0.0
2010-Aug-05 Thu	###	6.2	6	###			82.8	82.8	0.0
2010-Aug-04 Wed	###	###	5.89	###			###	###	0.0
2010-Aug-03 Tue	###	###	###	###	3,157,941	0	73.1	73.1	0.0
2010-Aug-02 Mon	5.7	###	5.7	###	1,712,956	4,881,924	###	###	0.0
2010-Jul-30 Fri	###	###	5.58	###			5.7	5.7	0.0
2010-Jul-29 Thu	###	###	###	###			77.3	77.3	0.0
2010-Jul-28 Wed	5.8	###	5.78	###	1,202,345	3,474,777	###	###	0.0
2010-Jul-27 Tue	5.75	5.77	5.7	5.71	626,922	###	30.1	30.1	0.4
2010-Jul-26 Mon	5.71	5.76	###	5.7			###	###	0.4
2010-Jul-23 Fri	5.77	5.84	5.72	5.72	1,144,380	###	22.5	22.5	0.4
2010-Jul-22 Thu	5.45	5.75	5.45	###			###	###	0.0
2010-Jul-21 Wed	5.58	5.58	5.46	5.5	295,227	1,629,653	19.1	19.1	0.4
2010-Jul-20 Tue	5.52	###	5.52	5.57			###	###	0.4
2010-Jul-19 Mon	###	###	5.51	5.53	475,142	###	16.9	16.9	###
2010-Jul-16 Fri	###	5.72	###	###			###	###	0.0
2010-Jul-15 Thu	5.57	###	5.55	###	763,681	###	78.9	78.9	0.0
2010-Jul-14 Wed	###	###	5.58	###	464,146	###	###	###	0.0
2010-Jul-13 Tue	###	###	5.56	###			###	###	0.0
2010-Jul-12 Mon	###	###	5.5	###			69.2	69.2	0.0
2010-Jul-09 Fri	5.45	###	5.44	###	622,945	###	87.2	87.2	0.0
2010-Jul-08 Thu	###	5.42	5.28	5.4	667,049	###	80.4	80.4	0.4
2010-Jul-07 Wed	###	###	5.22	5.23			###	###	###
2010-Jul-06 Tue	###	5.4	###	###			###	###	0.0
2010-Jul-05 Mon	5.5	5.5	5.41	5.44	332,386	###	26.8	26.8	0.4
2010-Jul-02 Fri	5.42	5.56	5.4	5.52	699,925	3,835,589	###	###	0.4
2010-Jul-01 Thu	###	###	5.25	###			###	###	0.0
2010-Jun-30 Wed	###	###	5.29	###			###	###	0.0
2010-Jun-29 Tue	5.45	5.48	5.42	5.46			80.0	80.0	###
2010-Jun-28 Mon	5.54	5.54	###	5.4	812,381	###	###	###	0.4
2010-Jun-25 Fri	5.48	###	5.45	5.54	999,376	###	###	###	0.4
2010-Jun-24 Thu	5.53	5.56	5.5	5.53			78.0	78.0	###
2010-Jun-23 Wed	5.5	5.52	5.44	5.5	577,349	3,163,872	###	###	0.4
2010-Jun-22 Tue	5.55	5.58	5.46	5.55	949,842	5,243,127	76.8	76.8	###
2010-Jun-21 Mon	5.57	###	5.53	###			###	###	0.0
2010-Jun-18 Fri	5.51	5.53	5.42	5.51	827,623	###	###	###	###
2010-Jun-17 Thu	5.57	5.58	5.49	5.52			###	###	0.4
2010-Jun-16 Wed	5.58	###	5.47	5.59	1,165,389	###	###	###	###
2010-Jun-15 Tue	5.58	###	5.41	5.53			###	###	###
2010-Jun-11 Fri	5.7	5.78	###	###			27.7	27.7	0.0
2010-Jun-10 Thu	5.48	###	5.4	5.49	1,388,852	###	###	###	0.4
2010-Jun-09 Wed	5.52	5.54	###	5.44			###	###	0.4
2010-Jun-08 Tue	5.57	###	5.52	5.53	743,944	2,053,285	###	###	###
2010-Jun-07 Mon	5.59	###	5.47	5.58			###	###	0.4
2010-Jun-04 Fri	5.81	5.83	###	###			###	###	0.0
2010-Jun-03 Thu	###	###	5.74	5.86	701,288	###	###	###	0.4
2010-Jun-02 Wed	5.82	###	5.8	5.85	767,140	###	81.0	81.0	0.4
2010-Jun-01 Tue	5.87	###	5.76	5.8	968,655	2,789,726	27.3	27.3	0.4
2010-May-31 Mon	5.85	###	5.81	###			###	###	0.0
2010-May-28 Fri	###	###	5.72	5.85			16.1	16.1	0.4
2010-May-27 Thu	5.55	5.88	5.55	5.86			91.4	91.4	0.4
2010-May-26 Wed	5.4	5.44	###	5.42			77.3	77.3	0.4
2010-May-25 Tue	5.25	5.5	###	5.43			93.5	93.5	0.4
2010-May-24 Mon	###	5.41	###	5.28			22.3	22.3	0.4
2010-May-21 Fri	###	5.5	###	5.48			71.9	71.9	###
2010-May-20 Thu	5.52	###	5.45	5.5	1,231,026	3,354,545	###	###	0.4
2010-May-19 Wed	5.42	5.59	###	5.55			91.6	91.6	###
2010-May-18 Tue	###	5.5	###	5.47			89.4	89.4	###
2010-May-17 Mon	5.48	5.52	###	###	867,044	2,393,041	###	###	0.0
2010-May-14 Fri	###	###	5.52	5.56	456,659	1,260,378	###	###	0.4
2010-May-13 Thu	###	###	5.55	###	593,157	###	###	###	0.0
2010-May-12 Wed	###	###	5.48	5.54	593,973	1,627,486	###	###	0.4
2010-May-11 Tue	###	5.85	5.55	5.55	808,072	###	43.1	43.1	###
2010-May-10 Mon	5.57	5.59	5.5	5.56			###	###	0.4
2010-May-07 Fri	###	5.74	5.46	5.55	1,255,175	7,028,980	15.7	15.7	###
2010-May-06 Thu	5.8	###	5.8	5.86			###	###	0.4
2010-May-05 Wed	5.7	5.84	###	5.84	581,286	1,697,355	80.7	80.7	0.4
2010-May-04 Tue	###	###	5.76	5.78			###	###	0.4
2010-May-03 Mon	###	###	5.85	5.89			33.9	33.9	###
2010-Apr-30 Fri	5.85	###	5.75	5.77			29.2	29.2	0.4
2010-Apr-29 Thu	###	###	5.75	5.77	858,048	2,466,888	25.1	25.1	0.4
2010-Apr-28 Wed	###	6	5.87	###			###	###	0.0
2010-Apr-27 Tue	6	###	###	###			###	###	0.0
2010-Apr-23 Fri	6	6	5.87	###	659,145	3,912,025	###	###	0.0
2010-Apr-22 Thu	5.78	###	5.78	###			90.1	90.1	0.0
2010-Apr-21 Wed	5.84	5.86	###	5.7	1,312,280	3,844,980	###	###	0.4
2010-Apr-20 Tue	###	###	5.81	5.81			###	###	###
2010-Apr-19 Mon	5.89	###	5.81	5.89			76.1	76.1	###
2010-Apr-16 Fri	###	###	###	###			###	###	0.0
2010-Apr-15 Thu	###	###	###	6	687,544	0	17.9	17.9	0.4
2010-Apr-14 Wed	6.27	6.27	###	###			15.5	15.5	0.0
2010-Apr-13 Tue	###	6.25	###	6.23	608,273	1,900,853	###	###	0.4
2010-Apr-12 Mon	6.25	6.25	###	###	1,056,585	3,301,828	###	###	0.0
2010-Apr-09 Fri	###	###	6.23	6.25	464,729	###	20.6	20.6	###
2010-Apr-08 Thu	6.28	###	6.27	###			72.3	72.3	0.0
2010-Apr-07 Wed	6.2	###	6.2	6.29			78.3	78.3	###
2010-Apr-06 Tue	###	6.2	###	###			71.0	71.0	0.0
2010-Apr-01 Thu	###	6.23	###	###	585,453	1,823,686	17.7	17.7	0.0
2010-Mar-31 Wed	6.23	6.26	###	6.22			###	###	0.4
2010-Mar-30 Tue	6.23	6.23	###	###			###	###	0.0
2010-Mar-29 Mon	6.29	###	6.21	6.23			26.1	26.1	0.4
2010-Mar-26 Fri	###	6.29	###	6.29	456,925	1,437,029	###	###	###
2010-Mar-25 Thu	###	6.23	###	6.23			77.2	77.2	0.4
2010-Mar-24 Wed	6.25	6.26	6.21	6.25			###	###	###
2010-Mar-23 Tue	6.21	6.23	###	6.2			###	###	0.4
2010-Mar-22 Mon	###	6.28	###	6.2	619,046	###	85.3	85.3	0.4
2010-Mar-19 Fri	###	###	###	###			###	###	0.0
2010-Mar-18 Thu	6.22	6.24	###	###			###	###	0.0
2010-Mar-17 Wed	###	6.23	###	6.22			###	###	0.4
2010-Mar-16 Tue	###	6.24	###	###			73.8	73.8	0.0
2010-Mar-15 Mon	###	6.24	###	###			41.0	41.0	0.0
2010-Mar-12 Fri	6.29	6.29	###	###	721,226	2,268,255	###	###	0.0
2010-Mar-11 Thu	###	###	6.22	6.28			35.6	35.6	0.4
2010-Mar-10 Wed	###	###	###	6.23	979,871	0	###	###	0.4
2010-Mar-09 Tue	6.26	###	6.23	###	990,488	3,085,370	75.1	75.1	0.0
2010-Mar-08 Mon	###	###	6.24	6.25			26.7	26.7	###
2010-Mar-05 Fri	6.29	###	6.24	6.27	543,445	1,695,548	27.9	27.9	0.4
2010-Mar-04 Thu	6.2	6.28	###	6.28	1,009,587	###	82.1	82.1	0.4
2010-Mar-03 Wed	###	6.28	###	6.24	1,024,848	3,218,022	72.6	72.6	0.4
2010-Mar-02 Tue	6.28	6.28	###	###	465,342	1,461,173	22.4	22.4	0.0
2010-Mar-01 Mon	6.2	6.29	###	6.21	647,970	###	###	###	###
2010-Feb-26 Fri	6.28	6.28	###	6.2			27.4	27.4	0.4
2010-Feb-25 Thu	###	6.22	###	6.2	1,116,242	###	###	###	0.4
2010-Feb-24 Wed	###	###	5.86	###	1,252,888	###	###	###	0.0
2010-Feb-23 Tue	###	###	###	###			###	###	0.0
2010-Feb-22 Mon	###	6.21	###	###	1,231,149	###	31.2	31.2	0.0
2010-Feb-19 Fri	###	###	###	###	856,852	0	11.1	11.1	0.0
2010-Feb-18 Thu	###	###	6.24	###			33.5	33.5	0.0
2010-Feb-17 Wed	###	###	###	###	2,198,529	0	83.8	83.8	0.0
2010-Feb-16 Tue	###	###	###	###	698,749	0	###	###	0.0
2010-Feb-15 Mon	###	###	###	###			85.0	85.0	0.0
2010-Feb-12 Fri	###	###	###	###			30.9	30.9	0.0
2010-Feb-11 Thu	###	6	5.88	###			18.0	18.0	0.0
2010-Feb-10 Wed	5.87	###	5.84	###			###	###	0.0
2010-Feb-09 Tue	###	###	5.79	5.81	1,060,148	3,069,128	22.4	22.4	###
2010-Feb-08 Mon	###	###	###	###	703,185	0	###	###	0.0
2010-Feb-05 Fri	###	###	5.85	###			35.0	35.0	0.0
2010-Feb-04 Thu	###	###	###	###	1,921,328	0	###	###	0.0
2010-Feb-03 Wed	5.86	###	5.83	###	1,075,179	3,134,146	###	###	0.0
2010-Feb-02 Tue	5.8	5.85	5.77	5.85	424,882	###	65.6	65.6	0.4
2010-Feb-01 Mon	5.75	###	5.72	5.77			###	###	0.4
2010-Jan-29 Fri	5.71	5.81	###	5.75			83.3	83.3	###
2010-Jan-28 Thu	5.7	5.79	###	5.78			###	###	0.4
2010-Jan-27 Wed	###	5.77	###	5.7			88.9	88.9	0.4
2010-Jan-25 Mon	5.75	5.86	5.73	5.77			###	###	0.4
2010-Jan-22 Fri	5.84	###	5.81	5.89			###	###	###
2010-Jan-21 Thu	###	###	5.81	###			41.4	41.4	0.0
2010-Jan-20 Wed	6.28	6.28	###	###			21.8	21.8	0.0
2010-Jan-19 Tue	###	6.26	###	6.25	1,006,941	3,151,725	84.9	84.9	###
2010-Jan-18 Mon	###	6.22	###	###	555,087	1,726,320	###	###	0.0
2010-Jan-15 Fri	6.25	6.25	###	6.24	408,227	###	36.0	36.0	0.4
2010-Jan-14 Thu	###	6.41	6.24	6.24			###	###	0.4
2010-Jan-13 Wed	6.23	###	6.23	###			78.7	78.7	0.0
2010-Jan-12 Tue	6.4	6.5	6.29	###			32.8	32.8	0.0
2010-Jan-11 Mon	6.29	6.4	6.28	###			66.5	66.5	0.0
2010-Jan-08 Fri	6.26	###	6.2	###			72.7	72.7	0.0
2010-Jan-07 Thu	###	###	6.25	6.28	746,648	2,333,275	###	###	0.4
2010-Jan-06 Wed	6.4	6.43	###	###	891,949	###	28.6	28.6	0.0
2010-Jan-05 Tue	6.5	6.55	###	6.43	2,548,143	###	###	###	###
2010-Jan-04 Mon	6.28	6.41	6.21	6.41	1,086,058	6,853,025	###	###	0.5
2009-Dec-31 Thu	6.25	6.29	6.2	6.2			18.4	18.4	0.4
2009-Dec-30 Wed	###	6.22	###	6.2			88.5	88.5	0.4
2009-Dec-29 Tue	###	###	###	###			###	###	0.0
2009-Dec-24 Thu	5.87	6	5.83	6			83.8	83.8	0.4
2009-Dec-23 Wed	5.49	5.87	5.48	5.79	2,110,522	###	###	###	###
2009-Dec-22 Tue	###	5.48	5.2	###			###	###	0.0
2009-Dec-21 Mon	###	###	5.78	5.81	2,719,371	7,858,982	16.9	16.9	###
2009-Dec-18 Fri	###	###	5.73	###			23.8	23.8	0.0
2009-Dec-17 Thu	5.75	5.83	###	5.83			80.5	80.5	###
2009-Dec-16 Wed	5.5	5.75	5.49	###			###	###	0.0
2009-Dec-15 Tue	###	###	5.53	5.58			###	###	0.4
2009-Dec-14 Mon	###	5.7	###	###			###	###	0.0
2009-Dec-11 Fri	5.58	###	5.51	5.59	599,125	1,650,589	###	###	###
2009-Dec-10 Thu	5.53	5.58	5.43	5.55			78.3	78.3	###
2009-Dec-09 Wed	###	###	5.52	5.57	1,550,027	4,278,074	###	###	0.4
2009-Dec-08 Tue	5.77	5.87	5.7	5.7			###	###	0.4
2009-Dec-07 Mon	###	6	5.72	5.81			21.5	21.5	###
2009-Dec-04 Fri	###	###	###	###	2,178,855	0	77.6	77.6	0.0
2009-Dec-03 Thu	###	###	5.84	5.87	2,518,375	7,353,655	16.4	16.4	###
2009-Dec-02 Wed	6.23	6.26	6	6			11.5	11.5	0.4
2009-Dec-01 Tue	###	###	###	###	2,366,159	0	70.6	70.6	0.0
2009-Nov-30 Mon	###	###	5.78	###			###	###	0.0
2009-Nov-27 Fri	6.22	6.23	###	###			###	###	0.0
2009-Nov-26 Thu	###	###	###	###			73.8	73.8	0.0
2009-Nov-25 Wed	###	6.43	###	6.29	1,238,654	3,982,272	###	###	###
2009-Nov-24 Tue	6.44	6.47	6.28	###			###	###	0.0
2009-Nov-23 Mon	6.47	6.5	###	###	668,358	###	###	###	0.0
2009-Nov-20 Fri	6.45	6.5	###	6.43	692,781	###	35.1	35.1	###
2009-Nov-19 Thu	6.56	###	6.44	6.5			30.2	30.2	0.5
2009-Nov-18 Wed	6.58	###	6.49	6.52	1,389,885	4,510,176	###	###	0.5
2009-Nov-17 Tue	###	###	6.41	6.51	1,999,943	###	23.8	23.8	###
2009-Nov-16 Mon	###	6.7	6.54	6.59	1,398,125	9,255,587	25.1	25.1	###
2009-Nov-13 Fri	###	6.73	6.53	###	1,045,227	6,929,855	23.2	23.2	0.0
2009-Nov-12 Thu	6.75	6.8	###	###			###	###	0.0
2009-Nov-11 Wed	###	6.79	###	###			69.9	69.9	0.0
2009-Nov-10 Tue	6.56	###	6.51	###	1,991,521	###	###	###	0.0
2009-Nov-09 Mon	###	###	6.5	6.52			14.9	14.9	0.5
2009-Nov-06 Fri	###	6.72	6.48	6.57			###	###	###
2009-Nov-05 Thu	6.78	6.78	6.78	6.78	0				0.5
2009-Nov-04 Wed	6.79	6.83	6.74	6.78	729,388	###	37.1	37.1	0.5
2009-Nov-03 Tue	6.85	6.87	6.79	6.82			34.3	34.3	0.5
2009-Nov-02 Mon	6.81	###	6.73	6.81			###	###	###
2009-Oct-30 Fri	###	###	6.75	###	940,853	3,175,378	25.1	25.1	0.0
2009-Oct-29 Thu	6.78	###	6.75	###			###	###	0.0
2009-Oct-28 Wed	6.89	###	6.84	6.85	1,544,255	5,281,352	###	###	###
2009-Oct-27 Tue	###	###	6.88	###			19.5	19.5	0.0
2009-Oct-26 Mon	###	7.21	###	###	1,052,157	3,793,025	70.7	70.7	0.0
2009-Oct-23 Fri	7.4	7.43	###	###			###	###	0.0
2009-Oct-22 Thu	7.2	7.48	###	###			###	###	0.0
2009-Oct-21 Wed	###	7.2	###	###	1,617,286	5,822,229	###	###	0.0
2009-Oct-20 Tue	7.25	###	###	7.2	1,902,670	0	30.1	30.1	0.5
2009-Oct-19 Mon	###	###	7.21	7.27			37.8	37.8	###
2009-Oct-16 Fri	7.24	###	###	###	1,094,772	0	83.1	83.1	0.0
2009-Oct-15 Thu	7.21	7.29	###	7.26			74.4	74.4	0.5
2009-Oct-14 Wed	###	###	###	###	1,939,880	0	61.4	61.4	0.0
2009-Oct-13 Tue	###	###	###	###	1,691,341	0	70.2	70.2	0.0
2009-Oct-12 Mon	###	7.26	###	###	2,125,624	###	36.0	36.0	0.0
2009-Oct-09 Fri	###	7.2	###	###			35.4	35.4	0.0
2009-Oct-08 Thu	8.85	8.85	###	###			###	###	0.0
2009-Oct-07 Wed	###	###	###	###	0				0.0
2009-Oct-06 Tue	###	###	###	###			74.7	74.7	0.0
2009-Oct-05 Mon	###	###	###	###	188,726	0	###	###	0.0
2009-Oct-02 Fri	###	8.74	8.51	###	304,271	###	###	###	0.0
2009-Oct-01 Thu	8.8	###	###	8.8	377,226	0	70.3	70.3	0.6
2009-Sep-30 Wed	###	###	###	###	608,246	0	73.5	73.5	0.0
2009-Sep-29 Tue	8.7	###	8.7	###	645,485	2,807,859	90.5	90.5	0.0
2009-Sep-28 Mon	8.51	8.7	8.42	###			84.2	84.2	0.0
2009-Sep-25 Fri	8.4	8.58	8.4	8.51	434,356	3,687,682	###	###	0.6
2009-Sep-24 Thu	8.44	###	8.25	###			###	###	0.0
2009-Sep-23 Wed	###	8.58	8.27	8.55			###	###	###
2009-Sep-22 Tue	8.4	8.5	8.21	###			###	###	0.0
2009-Sep-21 Mon	8.58	###	###	###	1,236,128	0	###	###	0.0
2009-Sep-18 Fri	8.75	###	8.71	8.71			###	###	0.6
2009-Sep-17 Thu	8.74	8.84	8.71	8.75	1,200,949	10,538,327	###	###	0.6
2009-Sep-16 Wed	###	###	8.25	8.51	767,626	3,166,457	###	###	0.6
2009-Sep-15 Tue	###	###	###	###	618,687	0	86.9	86.9	0.0
2009-Sep-14 Mon	###	###	###	###			###	###	0.0
2009-Sep-11 Fri	###	###	7.87	###			###	###	0.0
2009-Sep-10 Thu	8	###	7.84	###			68.8	68.8	0.0
2009-Sep-09 Wed	8	###	###	###	590,184	0	73.0	73.0	0.0
2009-Sep-08 Tue	###	###	7.78	###	439,421	1,709,347	61.4	61.4	0.0
2009-Sep-07 Mon	7.7	###	###	###	550,923	0	###	###	0.0
2009-Sep-04 Fri	###	###	7.52	###			6.2	6.2	0.0
2009-Sep-03 Thu	7.75	###	7.74	7.89	1,096,425	###	73.8	73.8	###
2009-Sep-02 Wed	7.5	7.77	7.5	7.7			###	###	0.6
2009-Sep-01 Tue	7.79	7.79	7.53	###			23.6	23.6	0.0
2009-Aug-31 Mon	7.7	7.82	###	7.82	999,522	###	###	###	0.6
2009-Aug-28 Fri	7.73	7.85	7.55	7.79	631,440	4,862,088	###	###	###
2009-Aug-27 Thu	7.77	###	7.75	7.81			###	###	0.6
2009-Aug-26 Wed	###	7.8	7.55	7.74	1,353,021	###	###	###	0.6
2009-Aug-25 Tue	###	###	7.29	7.55			82.2	82.2	###
2009-Aug-24 Mon	7.79	7.81	###	7.5			###	###	0.5
2009-Aug-21 Fri	7.78	7.78	7.58	###	747,859	5,743,557	###	###	0.0
2009-Aug-20 Thu	7.83	###	###	7.81	447,349	0	###	###	0.6
2009-Aug-19 Wed	###	8.22	7.8	###	938,755	7,519,427	###	###	0.0
2009-Aug-18 Tue	8.45	8.45	8.2	###			###	###	0.0
2009-Aug-17 Mon	###	###	8.49	###	215,389	914,326	###	###	0.0
2009-Aug-14 Fri	8.48	8.7	8.43	8.7	409,277	3,505,457	82.6	82.6	###
2009-Aug-13 Thu	###	###	8.43	8.48	249,143	###	###	###	0.6
2009-Aug-12 Wed	8.5	###	###	8.59			73.8	73.8	###
2009-Aug-11 Tue	8.75	8.75	8.43	8.5			###	###	0.6
2009-Aug-10 Mon	###	###	###	8.85	943,289	0	###	###	0.6
2009-Aug-07 Fri	###	8.72	8.27	###	642,723	###	###	###	0.0
2009-Aug-06 Thu	8.46	8.5	###	###			###	###	0.0
2009-Aug-05 Wed	###	8.51	###	8.48	1,362,825	5,798,820	###	###	0.6
2009-Aug-04 Tue	###	###	###	###			###	###	0.0
2009-Aug-03 Mon	8.2	###	7.86	8	1,110,328	4,363,589	###	###	###
2009-Jul-31 Fri	7.41	7.53	###	7.5	635,755	###	72.3	72.3	0.5
2009-Jul-30 Thu	###	7.42	7.29	7.4	563,620	4,145,425	###	###	0.5
2009-Jul-29 Wed	###	###	###	###	1,017,641	0	###	###	0.0
2009-Jul-28 Tue	###	###	###	###	326,453	0	###	###	0.0
2009-Jul-27 Mon	###	###	7	###	418,786	1,465,751	###	###	0.0
2009-Jul-24 Fri	###	###	###	###	368,442	0	###	###	0.0
2009-Jul-23 Thu	###	###	###	###	404,251	0	73.9	73.9	0.0
2009-Jul-22 Wed	###	###	###	###	765,226	0	73.8	73.8	0.0
2009-Jul-21 Tue	###	###	###	###			78.3	78.3	0.0
2009-Jul-20 Mon	7	###	7	###	576,244	2,016,854	###	###	0.0
2009-Jul-17 Fri	7	###	###	###	575,628	0	79.2	79.2	0.0
2009-Jul-16 Thu	###	###	###	###			###	###	0.0
2009-Jul-15 Wed	###	###	###	###	913,875	0	74.0	74.0	0.0
2009-Jul-14 Tue	6.87	###	6.84	###	1,243,728	4,253,549	###	###	0.0
2009-Jul-13 Mon	###	###	###	###	829,350	0	###	###	0.0
2009-Jul-10 Fri	6.8	###	6.8	###	3,283,676	###	###	###	0.0
2009-Jul-09 Thu	6.87	###	###	6.84	3,095,788	0	26.8	26.8	0.5
2009-Jul-08 Wed	6.8	###	6.78	###			91.1	91.1	0.0
2009-Jul-07 Tue	###	###	6.86	###	464,945	###	77.9	77.9	0.0
2009-Jul-06 Mon	7.43	7.43	###	###			###	###	0.0
2009-Jul-03 Fri	7.4	###	7.28	7.45	410,189	1,493,087	###	###	0.5
2009-Jul-02 Thu	7.44	7.47	###	7.41	121,842	455,079	###	###	###
2009-Jul-01 Wed	###	7.47	7.27	7.43	115,772	###	74.9	74.9	###
2009-Jun-30 Tue	7.2	7.49	###	7.23	210,929	789,929	71.5	71.5	###
2009-Jun-29 Mon	7.47	7.47	7.2	7.2			###	###	0.5
2009-Jun-26 Fri	7.55	7.57	7.48	7.53	220,826	###	###	###	0.5
2009-Jun-25 Thu	###	###	7.44	7.55	191,676	###	25.1	25.1	###
2009-Jun-24 Wed	7.55	###	7.5	###	462,976	###	77.2	77.2	0.0
2009-Jun-23 Tue	7.41	7.7	###	7.55			87.8	87.8	###
2009-Jun-22 Mon	7.48	7.57	7.4	7.57	248,324	###	###	###	###
2009-Jun-19 Fri	###	7.5	7.24	7.47	207,976	1,532,783	###	###	###
2009-Jun-18 Thu	7.42	7.55	###	7.4			###	###	0.5
2009-Jun-17 Wed	###	7.5	###	7.45			82.4	82.4	0.5
2009-Jun-16 Tue	###	7.48	###	7.48	230,858	###	86.2	86.2	0.5
2009-Jun-15 Mon	###	7.47	7.27	7.45	356,056	###	78.3	78.3	0.5
2009-Jun-12 Fri	7.4	7.44	###	###	161,341	600,188	31.8	31.8	0.0
2009-Jun-11 Thu	7.4	7.44	###	7.4	223,178	830,222	###	###	0.5
2009-Jun-10 Wed	###	7.45	###	7.45			###	###	0.5
2009-Jun-09 Tue	###	7.49	7.24	###	353,378	2,602,628	###	###	0.0
2009-Jun-05 Fri	7.44	7.53	###	7.43	114,270	430,226	35.7	35.7	###
2009-Jun-04 Thu	###	7.7	7.43	7.54	164,658	###	34.2	34.2	0.5
2009-Jun-03 Wed	7.52	###	7.4	###	143,581	531,249	###	###	0.0
2009-Jun-02 Tue	7.4	7.58	7.4	7.54	169,183	1,267,180	###	###	0.5
2009-Jun-01 Mon	7.2	7.4	7.2	7.4			77.8	77.8	0.5
2009-May-29 Fri	###	7.27	7	###	523,481	###	67.3	67.3	0.0
2009-May-28 Thu	7	###	7	###	206,583	723,040	###	###	0.0
2009-May-27 Wed	###	###	###	###			###	###	0.0
2009-May-26 Tue	6.81	###	6.77	###			76.4	76.4	0.0
2009-May-25 Mon	###	###	###	###			###	###	0.0
2009-May-22 Fri	7.49	7.49	7.26	###			19.8	19.8	0.0
2009-May-21 Thu	7.5	###	7.2	###			25.7	25.7	0.0
2009-May-20 Wed	7.43	7.7	###	7.4	1,719,841	6,621,387	###	###	0.5
2009-May-19 Tue	7.5	7.5	6.89	7.29			20.1	20.1	###
2009-May-18 Mon	7.4	7.4	7.4	7.4	0				0.5
2009-May-15 Fri	###	7.59	###	7.4	230,288	873,942	73.5	73.5	0.5
2009-May-14 Thu	7.29	7.48	7.28	###			###	###	0.0
2009-May-13 Wed	6.85	7.41	###	7.2			###	###	0.5
2009-May-12 Tue	###	###	6.75	6.85	128,955	435,223	21.9	21.9	###
2009-May-11 Mon	7.4	7.45	###	7.24			25.7	25.7	0.5
2009-May-08 Fri	###	###	7.27	###			9.8	9.8	0.0
2009-May-07 Thu	###	###	###	7.45	122,824	0	68.8	68.8	0.5
2009-May-06 Wed	###	###	###	###	0				0.0
2009-May-05 Tue	7.45	7.52	7	###	96,551	###	11.1	11.1	0.0
2009-May-04 Mon	7.4	7.51	###	7.4			###	###	0.5
2009-May-01 Fri	###	7.43	###	###	123,748	459,723	###	###	0.0
2009-Apr-30 Thu	###	7.45	###	###	334,624	1,246,474	###	###	0.0
2009-Apr-29 Wed	7.47	7.5	###	###	185,021	693,828	###	###	0.0
2009-Apr-28 Tue	7.7	7.85	7.44	7.59	135,544	###	25.2	25.2	0.5
2009-Apr-27 Mon	###	7.29	7	###			###	###	0.0
2009-Apr-24 Fri	###	###	###	###			###	###	0.0
2009-Apr-23 Thu	6.82	7.24	6.71	###	139,456	###	81.1	81.1	0.0
2009-Apr-22 Wed	6.7	###	###	###			###	###	0.0
2009-Apr-21 Tue	###	###	6.51	6.7	13,184	###	###	###	0.5
2009-Apr-20 Mon	6.45	6.89	6.45	6.89	12,852	85,722	###	###	0.5
2009-Apr-17 Fri	6.59	###	6.5	###	35,980	###	###	###	0.0
2009-Apr-16 Thu	6.5	6.59	6.25	6.59			71.7	71.7	###
2009-Apr-15 Wed	6.52	###	###	6.43	46,344	0	###	###	###
2009-Apr-14 Tue	6.55	6.7	6.51	6.53	74,854	###	###	###	###
2009-Apr-09 Thu	6.78	6.8	6.5	###	14,957	###	###	###	0.0
2009-Apr-08 Wed	6.89	###	6.78	6.8			###	###	0.5
2009-Apr-07 Tue	###	###	6.78	6.89			39.1	39.1	0.5
2009-Apr-06 Mon	6.77	6.89	6.43	###	22,277	###	23.7	23.7	0.0
2009-Apr-03 Fri	6.89	###	###	6.8	147,828	0	25.6	25.6	0.5
2009-Apr-02 Thu	###	6.8	###	6.8	62,980	###	###	###	0.5
2009-Apr-01 Wed	6.24	###	###	###			###	###	0.0
2009-Mar-31 Tue	###	###	6.25	6.4	18,872	58,975	###	###	0.5
2009-Mar-30 Mon	###	###	###	6.87	61,086	0	26.6	26.6	###
2009-Mar-27 Fri	6.83	###	6.83	###	42,645	###	75.8	75.8	0.0
2009-Mar-26 Thu	6.54	6.8	6.54	6.8			82.4	82.4	0.5
2009-Mar-25 Wed	6.48	6.56	6.48	6.51			68.5	68.5	###
2009-Mar-24 Tue	###	6.48	6.29	6.47	18,627	###	83.5	83.5	0.5
2009-Mar-23 Mon	###	6.22	###	6.21			###	###	###
2009-Mar-20 Fri	###	6.23	###	###			76.0	76.0	0.0
2009-Mar-19 Thu	###	###	###	###	36,670	0	###	###	0.0
2009-Mar-18 Wed	###	###	###	###			###	###	0.0
2009-Mar-17 Tue	5.7	5.79	###	5.71	42,381	###	60.5	60.5	0.4
2009-Mar-16 Mon	5.83	5.83	###	5.7			16.5	16.5	0.4
2009-Mar-13 Fri	5.45	###	5.43	###	51,848	###	###	###	0.0
2009-Mar-12 Thu	###	###	###	###			81.6	81.6	0.0
2009-Mar-11 Wed	###	###	5.26	###			###	###	0.0
2009-Mar-10 Tue	###	###	###	###	108,880	0	###	###	0.0
2009-Mar-09 Mon	5.24	5.29	###	###	14,177	###	###	###	0.0
2009-Mar-06 Fri	5.29	5.29	###	###			###	###	0.0
2009-Mar-05 Thu	###	###	5.23	5.29			28.0	28.0	0.4
2009-Mar-04 Wed	5.2	###	###	###	43,747	0	80.6	80.6	0.0
2009-Mar-03 Tue	###	5.28	###	5.2	45,456	###	83.8	83.8	###
2009-Mar-02 Mon	###	5.29	###	###			###	###	0.0
2009-Feb-27 Fri	###	5.43	###	5.43			94.5	94.5	0.4
2009-Feb-26 Thu	4.85	###	4.78	5	236,182	564,474	###	###	0.4
2009-Feb-25 Wed	4.78	###	4.78	4.85	51,726	123,625	83.1	83.1	###
2009-Feb-24 Tue	###	###	4.74	4.83	7,928	18,789	28.8	28.8	0.3
2009-Feb-23 Mon	4.8	###	4.8	###			90.6	90.6	0.0
2009-Feb-20 Fri	4.7	4.85	###	4.75			###	###	###
2009-Feb-19 Thu	###	4.73	4.58	4.58			###	###	0.3
2009-Feb-18 Wed	###	###	4.57	4.58	127,870	292,182	###	###	0.3
2009-Feb-17 Tue	###	###	###	###	21,322	0	39.0	39.0	0.0
2009-Feb-16 Mon	###	###	4.87	4.87	130,254	###	9.0	9.0	0.3
2009-Feb-13 Fri	5	###	###	###			###	###	0.0
2009-Feb-12 Thu	4.8	###	4.8	4.85			70.7	70.7	###
2009-Feb-11 Wed	4.8	###	4.75	4.77			###	###	###
2009-Feb-10 Tue	###	###	4.75	4.8			13.9	13.9	0.3
2009-Feb-09 Mon	5	###	5	###	3,850	9,625	###	###	0.0
2009-Feb-06 Fri	###	5.22	###	###			###	###	0.0
2009-Feb-05 Thu	###	###	5	5			20.5	20.5	0.4
2009-Feb-04 Wed	5.4	5.4	###	###	18,146	###	###	###	0.0
2009-Feb-03 Tue	###	5.4	###	###			###	###	0.0
2009-Feb-02 Mon	###	5.5	###	###	201,046	552,876	72.2	72.2	0.0
2009-Jan-30 Fri	5.27	5.29	###	5.22	60,089	###	25.0	25.0	0.4
2009-Jan-29 Thu	6	###	5.28	5.28			###	###	0.4
2009-Jan-28 Wed	###	###	###	###			###	###	0.0
2009-Jan-27 Tue	###	5.77	###	###	12,086	###	75.9	75.9	0.0
2009-Jan-23 Fri	5.85	5.88	###	5.7			###	###	0.4
2009-Jan-22 Thu	###	###	5.51	5.88	20,029	55,179	20.8	20.8	0.4
2009-Jan-21 Wed	###	###	###	6			31.8	31.8	0.4
2009-Jan-20 Tue	###	###	###	###	5,757	0	###	###	0.0
2009-Jan-19 Mon	###	###	###	###	5,280	0	38.0	38.0	0.0
2009-Jan-16 Fri	###	6.24	###	###			72.2	72.2	0.0
2009-Jan-15 Thu	###	###	###	6.2			30.4	30.4	0.4
2009-Jan-14 Wed	###	6.24	###	6.2			74.3	74.3	0.4
2009-Jan-13 Tue	6.2	6.25	###	###			24.7	24.7	0.0
2009-Jan-12 Mon	###	6.25	###	6.25			###	###	###
2009-Jan-09 Fri	###	###	###	6.22	7,921	0	24.2	24.2	0.4
2009-Jan-08 Thu	###	6.25	###	6.25	35,453	###	84.1	84.1	###
2009-Jan-07 Wed	6	###	5.88	6.21			79.9	79.9	###
2009-Jan-06 Tue	5.82	6	5.8	6			79.9	79.9	0.4
2009-Jan-05 Mon	5.85	5.85	5.82	5.82			###	###	0.4
2009-Jan-02 Fri	5.8	5.81	5.79	5.8			63.4	63.4	0.4
2008-Dec-31 Wed	###	###	5.8	5.8			13.2	13.2	0.4
2008-Dec-30 Tue	5.75	5.81	5.75	5.8			64.3	64.3	0.4
2008-Dec-29 Mon	5.42	###	5.42	5.7			88.6	88.6	0.4
2008-Dec-24 Wed	###	5.55	###	5.41	4,429	###	###	###	###
2008-Dec-23 Tue	5.47	5.47	5.26	###	13,588	###	23.1	23.1	0.0
2008-Dec-22 Mon	###	5.49	###	5.48	4,243	11,647	###	###	###
2008-Dec-19 Fri	5.8	5.83	5.41	5.55			15.1	15.1	###
2008-Dec-18 Thu	###	###	5.59	5.8	13,689	###	###	###	0.4
2008-Dec-17 Wed	5.4	###	###	###	73,986	0	87.0	87.0	0.0
2008-Dec-16 Tue	###	###	5.23	###	77,078	201,558	79.0	79.0	0.0
2008-Dec-15 Mon	###	5.22	###	5.22	37,446	###	77.3	77.3	0.4
2008-Dec-12 Fri	###	5.2	###	###	204,989	532,971	79.6	79.6	0.0
2008-Dec-11 Thu	4.7	5	4.7	5	12,743	###	92.3	92.3	0.4
2008-Dec-10 Wed	4.81	4.81	4.57	4.8			###	###	0.3
2008-Dec-09 Tue	###	###	###	###			###	###	0.0
2008-Dec-08 Mon	4.8	5.28	4.71	###			87.9	87.9	0.0
2008-Dec-05 Fri	4.7	4.85	###	4.8	121,721	295,173	84.2	84.2	0.3
2008-Dec-04 Thu	###	###	4.57	4.7	194,587	###	###	###	0.3
2008-Dec-03 Wed	###	5.2	###	###			###	###	0.0
2008-Dec-02 Tue	###	###	###	###			###	###	0.0
2008-Dec-01 Mon	5.4	5.44	###	###			12.3	12.3	0.0
2008-Nov-28 Fri	5.29	5.51	5.25	5.45			78.5	78.5	###
2008-Nov-27 Thu	###	###	5.2	5.29	25,944	67,454	###	###	0.4
2008-Nov-26 Wed	###	5.44	5.21	5.23	31,324	###	31.5	31.5	###
2008-Nov-25 Tue	###	###	###	5.4	631,649	0	###	###	0.4
2008-Nov-24 Mon	5.5	5.52	5.2	5.5	27,323	146,451	###	###	0.4
2008-Nov-21 Fri	5.5	5.5	###	5.25	34,850	###	###	###	0.4
2008-Nov-20 Thu	###	###	5.5	###			###	###	0.0
2008-Nov-19 Wed	###	###	###	6.29			###	###	###
2008-Nov-18 Tue	###	###	###	###			###	###	0.0
2008-Nov-17 Mon	6.77	6.77	6.55	###	36,777	###	###	###	0.0
2008-Nov-14 Fri	6.82	6.84	6.77	6.77			37.9	37.9	###
2008-Nov-13 Thu	###	6.79	###	6.79			86.0	86.0	0.5
2008-Nov-12 Wed	6.71	6.85	6.7	6.8	19,728	133,657	###	###	0.5
2008-Nov-11 Tue	7	###	6.85	6.85			35.2	35.2	###
2008-Nov-10 Mon	###	###	7	7	13,156	46,046	34.9	34.9	0.5
2008-Nov-07 Fri	7.23	###	###	###			###	###	0.0
2008-Nov-06 Thu	7.22	7.4	###	7.2			43.3	43.3	0.5
2008-Nov-05 Wed	###	7.75	###	7.7	105,774	409,874	###	###	0.6
2008-Nov-04 Tue	7.2	###	7.2	7.26			69.6	69.6	0.5
2008-Nov-03 Mon	###	###	###	###			67.7	67.7	0.0
2008-Oct-31 Fri	6.8	###	6.72	###	77,845	261,559	###	###	0.0
2008-Oct-30 Thu	6.81	6.84	6.75	6.8			27.9	27.9	0.5
2008-Oct-29 Wed	###	###	6.75	6.8			38.6	38.6	0.5
2008-Oct-28 Tue	###	###	6.7	6.7	39,885	###	###	###	0.5
2008-Oct-27 Mon	###	###	6.81	###	37,348	###	###	###	0.0
2008-Oct-24 Fri	###	###	6.84	###			###	###	0.0
2008-Oct-23 Thu	###	###	###	###			###	###	0.0
2008-Oct-22 Wed	###	7	###	###			42.3	42.3	0.0
2008-Oct-21 Tue	###	7	###	###	8,122	28,427	###	###	0.0
2008-Oct-20 Mon	7	###	6.86	7	73,320	251,487	###	###	0.5
2008-Oct-17 Fri	6.8	###	6.8	###	69,384	###	###	###	0.0
2008-Oct-16 Thu	###	###	6.7	6.77			29.1	29.1	###
2008-Oct-15 Wed	###	7.4	7	###	51,258	369,057	###	###	0.0
2008-Oct-14 Tue	7.4	7.49	###	###	48,647	182,183	19.2	19.2	0.0
2008-Oct-13 Mon	7.4	7.4	###	###	58,225	###	###	###	0.0
2008-Oct-10 Fri	6.8	7.2	6.8	7.2			###	###	0.5
2008-Oct-09 Thu	7.2	7.4	###	7			34.6	34.6	0.5
2008-Oct-08 Wed	7.59	7.75	7.2	###	32,647	###	86.3	86.3	0.0
2008-Oct-07 Tue	###	###	###	7.75	21,457	0	###	###	###
2008-Oct-06 Mon	7.5	###	###	8			97.5	97.5	###
2008-Oct-03 Fri	7.7	7.83	###	7.83	24,188	###	78.7	78.7	###
2008-Oct-02 Thu	###	7.83	7.5	7.83			###	###	###
2008-Oct-01 Wed	7.85	7.85	7.5	7.5	24,385	187,154	###	###	0.5
2008-Sep-30 Tue	7.5	###	7.5	7.5	59,879	224,546	###	###	0.5
2008-Sep-29 Mon	8.2	###	###	8			31.3	31.3	###
2008-Sep-26 Fri	###	###	8	8.2			32.9	32.9	0.6
2008-Sep-25 Thu	###	###	8	###	26,783	###	82.7	82.7	0.0
2008-Sep-24 Wed	8.26	8.29	7.78	8	49,777	399,958	14.2	14.2	###
2008-Sep-23 Tue	###	###	7.78	7.88	37,649	146,454	###	###	0.6
2008-Sep-22 Mon	7.56	8.4	7.56	8	81,822	###	###	###	###
2008-Sep-19 Fri	###	###	###	7.41			83.1	83.1	###
2008-Sep-18 Thu	###	###	###	###	282,927	0	###	###	0.0
2008-Sep-17 Wed	7.53	8.43	###	7.4	259,059	###	###	###	0.5
2008-Sep-16 Tue	###	###	7.75	7.77	44,122	170,972	###	###	0.6
2008-Sep-15 Mon	8	###	7.82	###			83.7	83.7	0.0
2008-Sep-12 Fri	8.25	8.45	7.82	8	158,776	1,291,642	###	###	###
2008-Sep-11 Thu	8.49	8.49	###	8.25	56,659	###	###	###	###
2008-Sep-10 Wed	8.24	8.47	###	###			###	###	0.0
2008-Sep-09 Tue	8.41	8.54	8.28	###	317,548	2,670,578	31.8	31.8	0.0
2008-Sep-08 Mon	8.87	8.87	8.2	8.42	58,285	###	###	###	###
2008-Sep-05 Fri	8.25	###	###	###			95.5	95.5	0.0
2008-Sep-04 Thu	8.5	8.75	8.46	8.46	177,372	1,526,286	44.5	44.5	0.6
2008-Sep-03 Wed	8.85	###	###	###	377,771	0	25.4	25.4	0.0
2008-Sep-02 Tue	8.8	###	8.48	8.7	168,880	716,051	22.8	22.8	###
2008-Sep-01 Mon	###	###	8.7	8.78	197,144	857,576	###	###	0.6
2008-Aug-29 Fri	8.7	9	###	8.8	216,447	###	###	###	0.6
2008-Aug-28 Thu	8.7	8.7	8.42	8.5	79,485	###	16.6	16.6	0.6
2008-Aug-27 Wed	###	8.7	8.45	8.5	120,541	###	###	###	0.6
2008-Aug-26 Tue	8.88	###	###	8.7	36,246	0	16.5	16.5	###
2008-Aug-25 Mon	8.25	8.89	8.22	8.81			###	###	###
2008-Aug-22 Fri	8.45	8.46	###	8.25	76,925	###	###	###	###
2008-Aug-21 Thu	8.48	8.83	8.45	8.51			###	###	0.6
2008-Aug-20 Wed	8.71	9	8.49	8.5			###	###	0.6
2008-Aug-19 Tue	8.8	###	8.71	8.79	23,324	101,576	###	###	0.6
2008-Aug-18 Mon	8.5	###	8.46	8.8	37,576	158,946	89.9	89.9	0.6
2008-Aug-15 Fri	8.8	8.8	8.48	8.7			###	###	###
2008-Aug-14 Thu	###	###	###	8.45	118,286	0	###	###	###
2008-Aug-13 Wed	8.84	8.84	8.5	###	49,945	433,023	###	###	0.0
2008-Aug-12 Tue	8.72	8.82	8.45	8.82	199,977	###	###	###	###
2008-Aug-11 Mon	8.52	###	8.51	###	23,874	101,583	76.9	76.9	0.0
2008-Aug-08 Fri	8.5	8.55	8.4	8.55			67.4	67.4	###
2008-Aug-07 Thu	8.4	###	8.4	8.5	63,927	###	77.4	77.4	0.6
2008-Aug-06 Wed	8.22	8.5	###	8.4	120,684	###	###	###	###
2008-Aug-05 Tue	###	8.25	###	###	173,143	###	44.3	44.3	0.0
2008-Aug-04 Mon	###	###	###	###	24,721	0	###	###	0.0
2008-Aug-01 Fri	8.24	8.24	8	###	92,087	747,746	###	###	0.0
2008-Jul-31 Thu	###	8.25	###	8.23	44,173	###	###	###	0.6
2008-Jul-30 Wed	###	8.23	###	8.2			75.7	75.7	0.6
2008-Jul-29 Tue	###	8	7.82	8			###	###	###
2008-Jul-28 Mon	###	###	###	###	98,823	0	80.9	80.9	0.0
2008-Jul-25 Fri	###	###	###	7.72			###	###	###
2008-Jul-24 Thu	###	8.22	###	###			71.9	71.9	0.0
2008-Jul-23 Wed	7.8	8.26	7.75	###			87.9	87.9	0.0
2008-Jul-22 Tue	7.26	###	7.25	7.75	243,323	882,045	###	###	###
2008-Jul-21 Mon	7.25	7.4	###	7.22	276,373	1,022,580	###	###	0.5
2008-Jul-18 Fri	7.25	###	###	###			80.0	80.0	0.0
2008-Jul-17 Thu	###	###	6.59	###	257,889	849,744	88.9	88.9	0.0
2008-Jul-16 Wed	7.24	7.24	7	7	262,380	1,868,145	15.6	15.6	0.5
2008-Jul-15 Tue	###	###	###	7.24	162,180	0	37.6	37.6	0.5
2008-Jul-14 Mon	7.55	7.56	###	###			20.8	20.8	0.0
2008-Jul-11 Fri	7.29	###	7.25	###			65.8	65.8	0.0
2008-Jul-10 Thu	7.44	7.59	###	7.57			###	###	###
2008-Jul-09 Wed	###	###	7.24	###			###	###	0.0
2008-Jul-08 Tue	7.57	###	7.4	7.5	364,829	###	43.6	43.6	0.5
2008-Jul-07 Mon	###	###	###	7.47			9.3	9.3	###
2008-Jul-04 Fri	###	###	7.78	7.88	168,143	654,076	19.2	19.2	0.6
2008-Jul-03 Thu	7.76	8	7.72	###			84.9	84.9	0.0
2008-Jul-02 Wed	8.26	8.27	###	8	77,784	###	19.2	19.2	###
2008-Jul-01 Tue	8.2	8.4	###	8.23	283,677	1,191,443	###	###	0.6
2008-Jun-30 Mon	8.22	###	###	8.2	352,048	0	###	###	0.6
2008-Jun-27 Fri	8.23	8.5	###	###			63.6	63.6	0.0
2008-Jun-26 Thu	###	###	###	8.75			###	###	0.6
2008-Jun-25 Wed	8.88	###	8.52	8.71	94,549	402,778	###	###	0.6
2008-Jun-24 Tue	###	###	8.7	###	163,125	###	###	###	0.0
2008-Jun-23 Mon	9.26	9.76	###	9.56	50,786	###	###	###	0.7
2008-Jun-20 Fri	###	###	9.5	9.5			14.2	14.2	0.7
2008-Jun-19 Thu	###	###	###	9.85	72,851	0	17.0	17.0	###
2008-Jun-18 Wed	###	###	###	###			26.0	26.0	0.0
2008-Jun-17 Tue	10.88	###	###	###			###	###	0.0
2008-Jun-16 Mon	###	###	###	10.88	73,389	0	31.7	31.7	0.8
2008-Jun-13 Fri	###	11.27	10.5	###	131,759	###	42.2	42.2	0.0
2008-Jun-12 Thu	11.44	11.5	11.24	11.29	264,381	###	37.6	37.6	###
2008-Jun-11 Wed	###	###	10.5	10.5	202,679	###	8.9	8.9	0.8
2008-Jun-10 Tue	###	11.47	###	###			81.7	81.7	0.0
2008-Jun-06 Fri	11.44	11.47	###	11.2			###	###	0.8
2008-Jun-05 Thu	###	11.44	11.2	11.22	67,085	###	###	###	###
2008-Jun-04 Wed	###	11.5	###	11.45	84,240	484,380	###	###	0.8
2008-Jun-03 Tue	###	11.87	###	11.55			###	###	0.8
2008-Jun-02 Mon	###	###	11.44	11.47	47,659	###	30.1	30.1	###
2008-May-30 Fri	###	###	10.53	###			88.8	88.8	0.0
2008-May-29 Thu	###	###	###	###	113,356	0	19.4	19.4	0.0
2008-May-28 Wed	###	11.7	11.56	###			44.3	44.3	0.0
2008-May-27 Tue	###	11.7	11.46	11.51			###	###	0.8
2008-May-26 Mon	11.5	11.81	11.4	11.7			###	###	0.8
2008-May-23 Fri	11.71	11.78	###	11.5			24.0	24.0	###
2008-May-22 Thu	###	###	11.2	11.2			3.7	3.7	0.8
2008-May-21 Wed	11.75	11.87	11.5	11.8			70.3	70.3	0.8
2008-May-20 Tue	###	###	11.83	###			###	###	0.0
2008-May-19 Mon	###	###	11.87	###			69.4	69.4	0.0
2008-May-16 Fri	12.5	12.52	11.83	11.85	176,655	2,150,774	###	###	###
2008-May-15 Thu	###	###	12.41	12.48			27.0	27.0	###
2008-May-14 Wed	###	###	###	12.49			###	###	0.9
2008-May-13 Tue	###	12.72	12.44	12.55			35.9	35.9	###
2008-May-12 Mon	###	12.74	###	12.54			###	###	0.9
2008-May-09 Fri	12.72	12.8	12.52	###	76,479	968,224	30.3	30.3	0.0
2008-May-08 Thu	12.81	12.88	###	12.75			26.4	26.4	###
2008-May-07 Wed	12.8	###	###	12.75	108,650	0	37.9	37.9	###
2008-May-06 Tue	12.75	12.76	###	12.72			33.2	33.2	0.9
2008-May-05 Mon	###	12.74	12.5	12.74			70.2	70.2	###
2008-May-02 Fri	###	###	12.5	12.55	31,442	###	28.0	28.0	###
2008-May-01 Thu	12.47	###	###	###	22,988	0	###	###	0.0
2008-Apr-30 Wed	12.49	###	###	12.5	97,871	0	64.7	64.7	0.9
2008-Apr-29 Tue	12.72	12.87	###	12.75	95,584	615,083	###	###	###
2008-Apr-28 Mon	12.85	###	12.56	12.72			###	###	0.9
2008-Apr-24 Thu	###	###	###	12.72			###	###	0.9
2008-Apr-23 Wed	###	###	12.57	12.89			###	###	###
2008-Apr-22 Tue	12.4	12.7	###	12.7	91,580	###	###	###	0.9
2008-Apr-21 Mon	12.52	12.57	###	12.4			27.4	27.4	0.9
2008-Apr-18 Fri	12.7	12.71	12.54	12.58			30.1	30.1	0.9
2008-Apr-17 Thu	12.5	12.75	12.45	12.7	177,757	###	80.3	80.3	0.9
2008-Apr-16 Wed	12.2	###	###	12.29			71.4	71.4	0.9
2008-Apr-15 Tue	12.2	12.2	###	12.2	82,341	502,280	65.5	65.5	###
2008-Apr-14 Mon	###	12.21	###	###			79.9	79.9	0.0
2008-Apr-11 Fri	###	###	###	###			###	###	0.0
2008-Apr-10 Thu	###	12.23	###	###	84,585	###	###	###	0.0
2008-Apr-09 Wed	12.44	12.5	###	###			###	###	0.0
2008-Apr-08 Tue	###	12.45	###	###	37,956	236,276	86.5	86.5	0.0
2008-Apr-07 Mon	###	###	11.86	###			###	###	0.0
2008-Apr-04 Fri	12.2	12.2	###	11.85			###	###	###
2008-Apr-03 Thu	###	###	###	###			64.9	64.9	0.0
2008-Apr-02 Wed	12.4	12.4	###	###			###	###	0.0
2008-Apr-01 Tue	###	12.44	###	###	354,954	###	###	###	0.0
2008-Mar-31 Mon	11.81	###	11.81	###	144,186	###	###	###	0.0
2008-Mar-28 Fri	###	###	11.57	###			82.3	82.3	0.0
2008-Mar-27 Thu	###	###	11.7	###	121,743	###	###	###	0.0
2008-Mar-26 Wed	11.5	###	11.5	###			###	###	0.0
2008-Mar-25 Tue	11.7	###	11.25	###	75,827	426,526	76.4	76.4	0.0
2008-Mar-20 Thu	###	###	###	11.52	79,656	0	37.1	37.1	0.8
2008-Mar-19 Wed	11.4	###	11.4	11.81			###	###	###
2008-Mar-18 Tue	11.87	11.87	###	###			###	###	0.0
2008-Mar-17 Mon	###	###	###	###	38,480	0	###	###	0.0
2008-Mar-14 Fri	11.23	###	10.8	###	52,788	285,055	17.2	17.2	0.0
2008-Mar-13 Thu	11.52	11.83	11.2	11.23			25.8	25.8	0.8
2008-Mar-12 Wed	11.5	###	###	11.8			###	###	0.8
2008-Mar-11 Tue	###	###	###	###	60,351	0	9.0	9.0	0.0
2008-Mar-10 Mon	###	12.42	###	###			27.0	27.0	0.0
2008-Mar-07 Fri	###	12.7	12.4	12.5	205,688	2,581,384	###	###	0.9
2008-Mar-06 Thu	###	12.71	###	12.45	100,620	639,440	###	###	###
2008-Mar-05 Wed	###	###	12.58	12.74			29.7	29.7	###
2008-Mar-04 Tue	13.25	###	12.5	###			33.6	33.6	0.0
2008-Mar-03 Mon	###	###	13.23	13.4			###	###	1.0
2008-Feb-29 Fri	###	13.75	###	13.75	634,177	###	92.3	92.3	1.0
2008-Feb-28 Thu	###	###	12.45	###	341,950	###	###	###	0.0
2008-Feb-27 Wed	###	###	###	###			97.6	97.6	0.0
2008-Feb-26 Tue	11.41	11.41	###	###	57,374	###	19.7	19.7	0.0
2008-Feb-25 Mon	11.49	11.59	11.2	11.26	72,675	###	###	###	0.8
2008-Feb-22 Fri	11.46	11.55	11.46	11.47			###	###	###
2008-Feb-21 Thu	###	###	11.46	11.55	19,884	###	###	###	0.8
2008-Feb-20 Wed	11.55	11.55	11.42	11.49			###	###	###
2008-Feb-19 Tue	11.57	###	11.4	11.4	17,742	101,129	25.6	25.6	0.8
2008-Feb-18 Mon	11.5	11.55	11.4	11.49	57,724	662,382	41.1	41.1	###
2008-Feb-15 Fri	###	###	###	11.46			78.1	78.1	0.8
2008-Feb-14 Thu	10.43	###	10.42	11.59			98.3	98.3	0.8
2008-Feb-13 Wed	###	###	10.53	10.53			10.2	10.2	0.8
2008-Feb-12 Tue	11.47	11.5	###	11.27	64,980	###	###	###	###
2008-Feb-11 Mon	11.76	###	###	###			13.3	13.3	0.0
2008-Feb-08 Fri	###	###	11.85	###			###	###	0.0
2008-Feb-07 Thu	###	12.29	11.75	###	119,284	###	###	###	0.0
2008-Feb-06 Wed	12.59	12.59	###	12.4			31.7	31.7	0.9
2008-Feb-05 Tue	###	###	###	12.8			38.4	38.4	0.9
2008-Feb-04 Mon	###	12.81	###	12.81			###	###	###
2008-Feb-01 Fri	12.4	12.42	###	###	55,146	342,456	23.5	23.5	0.0
2008-Jan-31 Thu	###	12.4	###	12.4	105,940	656,828	85.9	85.9	0.9
2008-Jan-30 Wed	###	12.5	###	12.2	58,043	###	81.1	81.1	###
2008-Jan-29 Tue	###	###	###	###			40.9	40.9	0.0
2008-Jan-25 Fri	11.23	13.7	###	###	393,384	2,694,680	###	###	0.0
2008-Jan-24 Thu	###	11.22	###	###			###	###	0.0
2008-Jan-23 Wed	###	11.2	###	###	394,980	2,211,888	32.8	32.8	0.0
2008-Jan-22 Tue	11.28	11.28	###	###			###	###	0.0
2008-Jan-21 Mon	11.2	11.45	###	11.41	129,681	742,423	###	###	###
2008-Jan-18 Fri	11.23	###	###	11.2	178,722	0	###	###	0.8
2008-Jan-17 Thu	###	###	###	###			###	###	0.0
2008-Jan-16 Wed	###	11.2	###	###	137,470	###	###	###	0.0
2008-Jan-15 Tue	###	###	###	###			###	###	0.0
2008-Jan-14 Mon	###	###	10.8	###	229,743	###	###	###	0.0
2008-Jan-11 Fri	###	###	10.74	10.74			###	###	0.8
2008-Jan-10 Thu	10.86	###	10.86	###	99,840	###	###	###	0.0
2008-Jan-09 Wed	###	###	10.8	10.83	143,685	###	21.4	21.4	###
2008-Jan-08 Tue	10.5	11.5	10.5	###			###	###	0.0
2008-Jan-07 Mon	###	###	###	###			###	###	0.0
2008-Jan-04 Fri	###	###	###	###	49,057	0	###	###	0.0
2008-Jan-03 Thu	###	###	###	###	33,946	0	29.2	29.2	0.0
2008-Jan-02 Wed	9.81	###	9.81	###	113,687	###	###	###	0.0
2007-Dec-31 Mon	9.83	9.87	9.74	9.8	43,986	431,282	###	###	0.7
2007-Dec-28 Fri	9.58	9.82	9.58	9.72			###	###	0.7
2007-Dec-27 Thu	9.57	9.75	9.57	9.71			###	###	###
2007-Dec-24 Mon	9.5	###	9.5	9.57	53,023	251,859	###	###	###
2007-Dec-21 Fri	###	9.45	###	9.45	113,986	538,583	###	###	0.7
2007-Dec-20 Thu	###	###	###	###			###	###	0.0
2007-Dec-19 Wed	###	9.44	9.25	###			31.5	31.5	0.0
2007-Dec-18 Tue	9.24	9.59	9.24	9.4			###	###	###
2007-Dec-17 Mon	9.4	9.4	###	9.2			###	###	0.7
2007-Dec-14 Fri	0	0	0	0	0				0.0
2007-Dec-13 Thu	0	0	0	0	0				0.0
2007-Dec-12 Wed	9.7	9.7	###	###	48,941	###	###	###	0.0
2007-Dec-11 Tue	9.78	9.81	###	9.7			###	###	0.7
2007-Dec-10 Mon	9.5	9.55	9.4	9.54			74.6	74.6	###
2007-Dec-07 Fri	###	###	###	9.55	58,757	0	25.7	25.7	0.7
2007-Dec-06 Thu	9.49	###	9.45	###			###	###	0.0
2007-Dec-05 Wed	###	9.58	###	9.5			91.5	91.5	0.7
2007-Dec-04 Tue	###	###	###	###			68.8	68.8	0.0
2007-Dec-03 Mon	9.5	###	###	###	73,242	0	8.2	8.2	0.0
2007-Nov-30 Fri	9.2	###	###	###			###	###	0.0
2007-Nov-29 Thu	9.29	9.29	9	9.2			###	###	0.7
2007-Nov-28 Wed	9.85	###	9.55	###			###	###	0.0
2007-Nov-27 Tue	###	###	9.75	9.85	20,277	98,850	22.9	22.9	###
2007-Nov-26 Mon	10.27	10.27	9.85	###			###	###	0.0
2007-Nov-23 Fri	###	10.2	###	###			33.5	33.5	0.0
2007-Nov-22 Thu	###	###	###	###	32,684	0	###	###	0.0
2007-Nov-21 Wed	###	###	###	###			16.2	16.2	0.0
2007-Nov-20 Tue	10.2	10.2	###	10.2			###	###	0.7
2007-Nov-19 Mon	10.4	10.4	###	###	24,878	###	###	###	0.0
2007-Nov-16 Fri	10.2	###	###	###	54,784	0	###	###	0.0
2007-Nov-15 Thu	10.4	10.4	###	###	19,884	###	17.8	17.8	0.0
2007-Nov-14 Wed	###	10.49	###	10.4			###	###	0.7
2007-Nov-13 Tue	###	###	###	###	19,358	0	69.9	69.9	0.0
2007-Nov-12 Mon	###	10.2	###	10.2			###	###	0.7
2007-Nov-09 Fri	10.25	10.28	###	10.2			###	###	0.7
2007-Nov-08 Thu	10.2	10.25	###	10.2	93,453	478,946	###	###	0.7
2007-Nov-07 Wed	###	10.28	###	10.28	89,240	###	###	###	0.7
2007-Nov-06 Tue	###	###	9.85	###	20,728	102,085	###	###	0.0
2007-Nov-05 Mon	###	###	9.85	9.85			###	###	###
2007-Nov-02 Fri	###	###	9.88	###	29,926	###	70.1	70.1	0.0
2007-Nov-01 Thu	###	###	###	###	103,553	0	67.2	67.2	0.0
2007-Oct-31 Wed	9.59	9.85	9.5	9.85			###	###	###
2007-Oct-30 Tue	9.74	9.76	9.5	9.59	68,959	664,075	###	###	0.7
2007-Oct-29 Mon	###	###	9.8	###	8,575	###	###	###	0.0
2007-Oct-26 Fri	###	###	###	###			30.7	30.7	0.0
2007-Oct-25 Thu	###	###	###	###			29.1	29.1	0.0
2007-Oct-24 Wed	###	###	###	###	80,158	0	###	###	0.0
2007-Oct-23 Tue	###	###	###	###	69,451	0	###	###	0.0
2007-Oct-22 Mon	###	10.26	###	###			73.7	73.7	0.0
2007-Oct-19 Fri	9.8	10.52	9.79	10.24	251,059	###	91.3	91.3	###
2007-Oct-18 Thu	9.48	###	###	###	32,870	0	81.7	81.7	0.0
2007-Oct-17 Wed	###	###	###	###			###	###	0.0
2007-Oct-16 Tue	###	###	9.25	9.25			31.7	31.7	###
2007-Oct-15 Mon	###	###	9.25	###	38,875	###	###	###	0.0
2007-Oct-12 Fri	9.4	9.4	9.25	9.25			20.0	20.0	###
2007-Oct-11 Thu	9.47	9.47	###	9.4			###	###	###
2007-Oct-10 Wed	9.29	9.46	9.28	9.46			81.3	81.3	0.7
2007-Oct-09 Tue	9.41	9.42	###	###			###	###	0.0
2007-Oct-08 Mon	9.58	###	###	9.42	51,579	0	###	###	0.7
2007-Oct-05 Fri	9.45	9.5	9.4	9.42			###	###	0.7
2007-Oct-04 Thu	###	9.45	###	9.45	161,543	###	###	###	0.7
2007-Oct-03 Wed	9.25	9.5	9.25	9.4	82,121	769,884	###	###	###
2007-Oct-02 Tue	9.7	9.76	###	###			###	###	0.0
2007-Oct-01 Mon	9.8	9.8	###	9.76	35,785	175,346	###	###	0.7
2007-Sep-28 Fri	###	###	9.5	9.8	60,882	289,189	9.4	9.4	0.7
2007-Sep-27 Thu	###	###	9.8	###			###	###	0.0
2007-Sep-26 Wed	9.89	###	###	9.85	122,525	0	###	###	###
2007-Sep-25 Tue	9.8	###	9.78	###	70,148	343,023	###	###	0.0
2007-Sep-24 Mon	9.5	9.75	9.4	9.75	189,151	1,811,120	82.3	82.3	###
2007-Sep-21 Fri	###	###	###	###	283,775	0	###	###	0.0
2007-Sep-20 Thu	###	###	8.85	9			35.0	35.0	0.6
2007-Sep-19 Wed	###	###	###	###			###	###	0.0
2007-Sep-18 Tue	###	9.22	###	###			###	###	0.0
2007-Sep-17 Mon	9.2	9.25	###	9.22	67,072	###	###	###	0.7
2007-Sep-14 Fri	###	9.7	9.26	###	69,045	654,546	9.1	9.1	0.0
2007-Sep-13 Thu	###	###	9.53	9.8			29.1	29.1	0.7
2007-Sep-12 Wed	###	###	###	###	50,340	0	41.9	41.9	0.0
2007-Sep-11 Tue	###	###	9.85	###			###	###	0.0
2007-Sep-10 Mon	###	###	9.89	###			###	###	0.0
2007-Sep-07 Fri	10.4	10.42	10.25	###	17,026	###	###	###	0.0
2007-Sep-06 Thu	###	###	10.4	10.48	160,247	833,284	21.7	21.7	0.7
2007-Sep-05 Wed	###	10.48	###	10.47	25,740	134,877	82.6	82.6	0.7
2007-Sep-04 Tue	10.71	10.71	###	10.5	24,853	133,087	###	###	0.8
2007-Sep-03 Mon	10.7	10.7	10.4	10.57	47,671	502,929	25.7	25.7	0.8
2007-Aug-31 Fri	10.85	10.85	###	10.73	39,949	216,723	18.4	18.4	###
2007-Aug-30 Thu	###	10.75	10.57	10.75	37,888	403,886	77.1	77.1	0.8
2007-Aug-29 Wed	10.58	###	10.51	###	38,186	###	62.4	62.4	0.0
2007-Aug-28 Tue	###	10.7	10.5	10.55			25.5	25.5	###
2007-Aug-27 Mon	10.79	10.79	###	###	33,826	###	27.5	27.5	0.0
2007-Aug-24 Fri	###	###	###	10.8	21,375	0	###	###	###
2007-Aug-23 Thu	###	###	10.8	###			18.7	18.7	0.0
2007-Aug-22 Wed	10.85	###	10.82	###			72.8	72.8	0.0
2007-Aug-21 Tue	###	###	###	10.88			###	###	0.8
2007-Aug-20 Mon	###	###	10.71	10.85			25.2	25.2	0.8
2007-Aug-17 Fri	10.87	10.88	10.49	10.5			###	###	0.8
2007-Aug-16 Thu	11.25	11.25	10.87	###	94,453	1,044,650	38.4	38.4	0.0
2007-Aug-15 Wed	###	###	11.2	###	43,456	243,353	###	###	0.0
2007-Aug-14 Tue	11.7	11.88	11.26	11.26			###	###	0.8
2007-Aug-13 Mon	###	11.74	11.4	11.5	39,828	###	32.1	32.1	###
2007-Aug-10 Fri	###	###	11.52	11.75	45,626	###	32.9	32.9	###
2007-Aug-09 Thu	###	12.25	###	###	27,386	###	78.4	78.4	0.0
2007-Aug-08 Wed	###	###	11.41	###	68,674	391,785	7.4	7.4	0.0
2007-Aug-07 Tue	###	###	###	###			###	###	0.0
2007-Aug-06 Mon	###	###	11.25	###	66,856	###	22.1	22.1	0.0
2007-Aug-03 Fri	###	12.43	###	###			###	###	0.0
2007-Aug-02 Thu	12.8	12.8	12.51	12.56	27,320	###	35.9	35.9	0.9
2007-Aug-01 Wed	###	12.8	12.5	12.8	9,370	###	94.7	94.7	0.9
2007-Jul-31 Tue	12.5	12.72	12.4	12.72			###	###	0.9
2007-Jul-30 Mon	12.45	12.74	12.2	12.45	23,183	###	###	###	###
2007-Jul-27 Fri	###	###	###	12.49	24,280	0	15.7	15.7	0.9
2007-Jul-26 Thu	12.5	###	12.5	###	55,880	349,250	###	###	0.0
2007-Jul-25 Wed	###	###	12.5	12.7			###	###	0.9
2007-Jul-24 Tue	12.85	###	12.73	###	19,543	###	###	###	0.0
2007-Jul-23 Mon	###	###	12.74	###			35.4	35.4	0.0
2007-Jul-20 Fri	###	###	12.74	###			###	###	0.0
2007-Jul-19 Thu	###	###	12.8	###			24.5	24.5	0.0
2007-Jul-18 Wed	###	13.2	###	13.2			###	###	0.9
2007-Jul-17 Tue	###	13.29	###	13.2	118,540	###	###	###	0.9
2007-Jul-16 Mon	12.85	13.24	12.85	###	215,683	2,813,584	79.0	79.0	0.0
2007-Jul-13 Fri	13.25	###	12.85	12.85	18,958	###	12.6	12.6	0.9
2007-Jul-12 Thu	###	###	###	###	66,742	0	78.9	78.9	0.0
2007-Jul-11 Wed	###	13.22	12.86	###	47,223	615,787	34.7	34.7	0.0
2007-Jul-10 Tue	13.2	13.2	###	###	52,557	346,876	###	###	0.0
2007-Jul-09 Mon	13.2	13.29	###	13.22			70.7	70.7	0.9
2007-Jul-06 Fri	###	13.25	###	13.25	28,952	###	###	###	###
2007-Jul-05 Thu	13.25	###	13.2	13.28	26,221	173,058	###	###	0.9
2007-Jul-04 Wed	13.25	13.4	###	13.26	22,920	###	69.8	69.8	0.9
2007-Jul-03 Tue	13.4	13.45	13.29	13.4			###	###	1.0
2007-Jul-02 Mon	13.8	13.8	###	###			15.2	15.2	0.0
2007-Jun-29 Fri	###	###	###	###	172,080	0	###	###	0.0
2007-Jun-28 Thu	12.8	13.25	12.8	13.24			85.9	85.9	0.9
2007-Jun-27 Wed	###	###	###	12.7			79.3	79.3	0.9
2007-Jun-26 Tue	###	###	12.5	###	28,326	###	45.0	45.0	0.0
2007-Jun-25 Mon	###	###	###	###			43.5	43.5	0.0
2007-Jun-22 Fri	###	###	12.81	###	75,552	###	34.4	34.4	0.0
2007-Jun-21 Thu	12.85	###	12.81	###			74.2	74.2	0.0
2007-Jun-20 Wed	12.85	###	12.8	12.81	122,529	784,185	###	###	###
2007-Jun-19 Tue	12.7	12.85	###	12.85	93,046	597,820	78.1	78.1	0.9
2007-Jun-18 Mon	12.78	12.87	12.7	12.75	49,276	###	###	###	###
2007-Jun-15 Fri	###	12.81	###	12.78			###	###	0.9
2007-Jun-14 Thu	12.5	12.8	12.5	12.74	93,557	###	###	###	###
2007-Jun-13 Wed	12.48	12.5	12.25	12.4			###	###	0.9
2007-Jun-12 Tue	###	12.48	###	12.48			###	###	###
2007-Jun-08 Fri	###	###	11.75	###			###	###	0.0
2007-Jun-07 Thu	###	###	###	###	32,055	0	###	###	0.0
2007-Jun-06 Wed	11.85	###	11.85	###			###	###	0.0
2007-Jun-05 Tue	###	###	###	11.8	41,283	0	###	###	0.8
2007-Jun-04 Mon	11.48	###	11.48	11.75	71,040	###	84.1	84.1	###
2007-Jun-01 Fri	###	###	###	###	168,445	0	###	###	0.0
2007-May-31 Thu	10.45	###	10.45	###			###	###	0.0
2007-May-30 Wed	10.7	10.78	10.5	10.5	108,026	###	###	###	0.8
2007-May-29 Tue	10.78	###	###	10.8	72,647	0	64.0	64.0	###
2007-May-28 Mon	###	###	10.51	###			###	###	0.0
2007-May-25 Fri	###	###	###	10.89			25.3	25.3	0.8
2007-May-24 Thu	###	###	###	###			78.6	78.6	0.0
2007-May-23 Wed	10.5	###	10.5	###			###	###	0.0
2007-May-22 Tue	10.48	###	10.47	10.51	531,543	2,782,627	71.0	71.0	###
2007-May-21 Mon	###	10.49	###	10.45			78.2	78.2	###
2007-May-18 Fri	10.21	###	10.2	10.22			###	###	0.7
2007-May-17 Thu	###	###	###	###	57,926	0	###	###	0.0
2007-May-16 Wed	###	###	###	###			###	###	0.0
2007-May-15 Tue	###	###	###	###			###	###	0.0
2007-May-14 Mon	###	10.2	9.8	###	27,873	###	###	###	0.0
2007-May-11 Fri	###	###	10.27	###			###	###	0.0
2007-May-10 Thu	###	###	###	10.22	15,048	0	###	###	0.7
2007-May-09 Wed	###	10.5	10.25	10.25	14,587	151,340	###	###	0.7
2007-May-08 Tue	###	###	10.2	###	4,440	22,644	###	###	0.0
2007-May-07 Mon	###	###	10.51	###			###	###	0.0
2007-May-04 Fri	10.45	###	10.44	###			###	###	0.0
2007-May-03 Thu	10.29	###	10.29	###	21,953	112,948	###	###	0.0
2007-May-02 Wed	10.27	10.28	###	10.28			###	###	0.7
2007-May-01 Tue	10.2	10.27	###	10.27			###	###	###
2007-Apr-30 Mon	10.27	10.28	###	10.26	18,852	###	###	###	0.7
2007-Apr-27 Fri	10.2	10.2	###	10.2	40,484	###	71.7	71.7	0.7
2007-Apr-26 Thu	###	10.2	###	10.2	45,427	231,677	86.9	86.9	0.7
2007-Apr-24 Tue	###	###	9.77	9.82			31.4	31.4	###
2007-Apr-23 Mon	9.72	###	9.72	###			88.5	88.5	0.0
2007-Apr-20 Fri	###	###	9.74	9.74			###	###	0.7
2007-Apr-19 Thu	10.44	10.47	###	###			21.2	21.2	0.0
2007-Apr-18 Wed	10.43	10.53	###	10.44	68,126	358,683	65.1	65.1	0.7
2007-Apr-17 Tue	10.51	10.56	###	###			27.2	27.2	0.0
2007-Apr-16 Mon	10.7	10.7	10.51	10.51			###	###	###
2007-Apr-13 Fri	10.74	10.74	###	###	20,746	###	26.1	26.1	0.0
2007-Apr-12 Thu	###	10.75	###	10.7			###	###	0.8
2007-Apr-11 Wed	10.46	10.75	10.45	10.73			86.3	86.3	###
2007-Apr-10 Tue	10.47	###	10.47	10.55	58,173	###	67.1	67.1	###
2007-Apr-05 Thu	10.47	10.56	10.47	10.56			###	###	0.8
2007-Apr-04 Wed	10.45	10.59	10.45	10.55			###	###	###
2007-Apr-03 Tue	###	10.45	###	10.45	56,972	297,678	###	###	###
2007-Apr-02 Mon	10.2	###	10.2	10.26			###	###	0.7
2007-Mar-30 Fri	###	10.4	10.25	10.4			70.4	70.4	0.7
2007-Mar-29 Thu	10.25	10.28	###	10.28			64.1	64.1	0.7
2007-Mar-28 Wed	###	###	10.25	10.28	29,157	149,429	39.4	39.4	0.7
2007-Mar-27 Tue	###	###	10.26	###			33.4	33.4	0.0
2007-Mar-26 Mon	10.2	10.45	10.2	###	32,922	###	###	###	0.0
2007-Mar-23 Fri	###	###	###	###	68,920	0	###	###	0.0
2007-Mar-22 Thu	###	###	###	###	37,620	0	###	###	0.0
2007-Mar-21 Wed	###	###	###	###	21,945	0	###	###	0.0
2007-Mar-20 Tue	###	###	###	###			###	###	0.0
2007-Mar-19 Mon	###	###	###	###			###	###	0.0
2007-Mar-16 Fri	###	###	###	###	47,821	0	###	###	0.0
2007-Mar-15 Thu	###	###	###	###	39,754	0	72.3	72.3	0.0
2007-Mar-14 Wed	###	###	###	###			###	###	0.0
2007-Mar-13 Tue	9.71	###	9.71	9.86			###	###	0.7
2007-Mar-12 Mon	###	9.74	###	###			###	###	0.0
2007-Mar-09 Fri	###	9.71	###	###	28,674	###	###	###	0.0
2007-Mar-08 Thu	9.72	9.75	9.7	9.7	49,579	482,155	###	###	0.7
2007-Mar-07 Wed	9.8	9.8	###	9.72	30,349	###	25.1	25.1	0.7
2007-Mar-06 Tue	9.85	9.85	###	9.8			###	###	0.7
2007-Mar-05 Mon	###	###	9.81	9.82	20,844	###	###	###	###
2007-Mar-02 Fri	9.88	###	9.82	###			###	###	0.0
2007-Mar-01 Thu	###	###	###	###			###	###	0.0
2007-Feb-28 Wed	9.59	###	9.51	9.59			###	###	0.7
2007-Feb-27 Tue	9.7	9.75	###	###	14,654	###	###	###	0.0
2007-Feb-26 Mon	9.75	9.75	###	9.75	9,826	###	64.2	64.2	###
2007-Feb-23 Fri	9.5	9.74	9.5	9.74			85.0	85.0	0.7
2007-Feb-22 Thu	9.81	9.81	9.53	###	38,926	###	###	###	0.0
2007-Feb-21 Wed	###	###	9.81	9.81	26,981	132,341	13.1	13.1	###
2007-Feb-20 Tue	###	###	###	###			40.3	40.3	0.0
2007-Feb-19 Mon	###	###	###	###	17,185	0	###	###	0.0
2007-Feb-16 Fri	###	###	###	###	15,548	0	73.7	73.7	0.0
2007-Feb-15 Thu	###	###	###	###	259,753	0	38.0	38.0	0.0
2007-Feb-14 Wed	###	###	###	###			67.0	67.0	0.0
2007-Feb-13 Tue	###	###	9.85	###			77.1	77.1	0.0
2007-Feb-12 Mon	###	###	###	###	35,843	0	###	###	0.0
2007-Feb-09 Fri	###	###	9.86	###			31.0	31.0	0.0
2007-Feb-08 Thu	###	###	###	###	24,454	0	###	###	0.0
2007-Feb-07 Wed	###	###	###	###			###	###	0.0
2007-Feb-06 Tue	10.45	10.45	###	10.4			35.6	35.6	0.7
2007-Feb-05 Mon	10.59	10.59	10.41	10.49			33.4	33.4	###
2007-Feb-02 Fri	10.5	###	10.46	###			###	###	0.0
2007-Feb-01 Thu	10.4	10.55	###	10.55	24,777	###	###	###	###
2007-Jan-31 Wed	10.45	10.48	10.4	10.48	64,649	###	###	###	0.7
2007-Jan-30 Tue	10.2	10.4	###	10.25			69.6	69.6	0.7
2007-Jan-29 Mon	###	###	###	###			###	###	0.0
2007-Jan-25 Thu	###	###	###	###	83,875	0	###	###	0.0
2007-Jan-24 Wed	###	10.21	###	###			###	###	0.0
2007-Jan-23 Tue	###	###	###	###	74,785	0	75.8	75.8	0.0
2007-Jan-22 Mon	###	###	9.85	###			28.2	28.2	0.0
2007-Jan-19 Fri	9.87	###	9.87	###			66.6	66.6	0.0
2007-Jan-18 Thu	9.75	9.85	9.73	9.85			77.6	77.6	###
2007-Jan-17 Wed	9.5	9.73	9.49	9.7			###	###	0.7
2007-Jan-16 Tue	9.52	###	9.5	9.5			32.6	32.6	0.7
2007-Jan-15 Mon	9.51	9.81	9.51	###			79.3	79.3	0.0
2007-Jan-12 Fri	9.4	9.46	9.4	9.45	309,971	2,923,026	###	###	0.7
2007-Jan-11 Thu	###	9.4	###	9.4	43,054	202,353	###	###	###
2007-Jan-10 Wed	9.45	9.45	###	9.4			41.6	41.6	###
2007-Jan-09 Tue	9.53	###	9.42	9.42	20,281	95,523	###	###	0.7
2007-Jan-08 Mon	###	###	9.45	9.55			40.7	40.7	0.7
2007-Jan-05 Fri	###	###	9.45	###	30,876	145,889	33.0	33.0	0.0
2007-Jan-04 Thu	9.44	###	9.44	###	57,845	273,028	###	###	0.0
2007-Jan-03 Wed	9.22	9.44	9.22	9.44	57,454	536,045	###	###	0.7
2007-Jan-02 Tue	9.2	9.29	###	9.22			###	###	0.7
2006-Dec-29 Fri	9.2	9.2	###	9.2			###	###	0.7
2006-Dec-28 Thu	9.2	###	###	###	3,976	0	###	###	0.0
2006-Dec-27 Wed	9.2	9.22	9.2	9.2			61.1	61.1	0.7
2006-Dec-22 Fri	###	9.4	###	###			28.7	28.7	0.0
2006-Dec-21 Thu	9.4	9.4	###	9.4			###	###	###
2006-Dec-20 Wed	9.2	9.5	9.2	9.5			89.7	89.7	0.7
2006-Dec-19 Tue	###	###	###	###	63,575	0	39.6	39.6	0.0
2006-Dec-18 Mon	9.5	9.5	9.22	###			20.5	20.5	0.0
2006-Dec-15 Fri	9.46	9.52	9.4	9.49	153,320	###	###	###	0.7
2006-Dec-14 Thu	9.4	9.5	9.21	9.45			65.1	65.1	0.7
2006-Dec-13 Wed	###	9.4	###	9.27			82.8	82.8	0.7
2006-Dec-12 Tue	8.75	9	8.74	9	275,045	2,439,649	###	###	0.6
2006-Dec-11 Mon	8.8	8.87	8.71	8.71			###	###	0.6
2006-Dec-08 Fri	8.82	8.87	8.75	8.84	47,421	417,779	69.2	69.2	###
2006-Dec-07 Thu	8.89	###	###	8.77			###	###	###
2006-Dec-06 Wed	8.8	9	8.79	8.89	77,187	686,578	76.7	76.7	###
2006-Dec-05 Tue	8.72	9	8.71	###			###	###	0.0
2006-Dec-04 Mon	8.45	8.78	###	8.71	110,052	483,128	90.5	90.5	0.6
2006-Dec-01 Fri	8.4	8.5	8.4	8.47	28,723	###	77.8	77.8	###
2006-Nov-30 Thu	8.5	8.54	8.4	8.5	60,951	516,254	###	###	0.6
2006-Nov-29 Wed	8.5	8.51	###	8.5			59.7	59.7	0.6
2006-Nov-28 Tue	8.78	8.78	8.56	###	36,885	###	###	###	0.0
2006-Nov-27 Mon	8.7	8.88	8.7	8.8			###	###	0.6
2006-Nov-24 Fri	8	###	###	8.7			###	###	###
2006-Nov-23 Thu	###	###	###	###	169,170	0	71.5	71.5	0.0
2006-Nov-22 Wed	###	###	###	###			25.8	25.8	0.0
2006-Nov-21 Tue	###	###	7.89	###			30.5	30.5	0.0
2006-Nov-20 Mon	###	###	###	###			###	###	0.0
2006-Nov-17 Fri	###	###	###	###			65.3	65.3	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	8	8	7.88	###			35.4	35.4	0.0
2006-Nov-14 Tue	###	8	###	###			###	###	0.0
2006-Nov-13 Mon	###	###	7.88	7.88	55,151	###	37.2	37.2	0.6
2006-Nov-10 Fri	###	###	7.75	7.84			23.1	23.1	0.6
2006-Nov-09 Thu	7.77	7.88	7.77	7.84			###	###	0.6
2006-Nov-08 Wed	###	7.77	###	7.74	46,659	181,270	79.9	79.9	0.6
2006-Nov-07 Tue	###	7.71	###	###	59,557	###	###	###	0.0
2006-Nov-06 Mon	###	7.7	###	###	64,229	247,281	33.5	33.5	0.0
2006-Nov-03 Fri	###	###	###	###	64,947	0	###	###	0.0
2006-Nov-02 Thu	7.55	###	7.55	###			74.8	74.8	0.0
2006-Nov-01 Wed	7.51	7.57	7.5	7.55			69.6	69.6	###
2006-Oct-31 Tue	7.4	7.58	7.4	7.57			###	###	###
2006-Oct-30 Mon	7.45	7.45	7.4	7.4	68,072	###	###	###	0.5
2006-Oct-27 Fri	###	7.44	###	7.4			75.1	75.1	0.5
2006-Oct-26 Thu	7.4	7.4	###	###	181,947	###	30.1	30.1	0.0
2006-Oct-25 Wed	7.4	7.41	###	7.4			65.6	65.6	0.5
2006-Oct-24 Tue	7.4	7.41	###	7.41			74.0	74.0	###
2006-Oct-23 Mon	7.41	7.42	###	###			###	###	0.0
2006-Oct-20 Fri	7.52	7.56	7.41	7.44	93,958	703,275	###	###	###
2006-Oct-19 Thu	###	7.5	###	7.46			92.2	92.2	0.5
2006-Oct-18 Wed	###	###	###	###	227,346	0	###	###	0.0
2006-Oct-17 Tue	###	###	###	###			###	###	0.0
2006-Oct-16 Mon	7.27	7.4	###	7.22	169,420	626,854	###	###	0.5
2006-Oct-13 Fri	###	###	###	###	107,524	0	###	###	0.0
2006-Oct-12 Thu	###	###	###	###			4.3	4.3	0.0
2006-Oct-11 Wed	8.24	8.24	###	###	138,488	570,570	###	###	0.0
2006-Oct-10 Tue	8.25	###	8.2	8.2			###	###	0.6
2006-Oct-09 Mon	8.28	###	8.22	8.25	77,678	319,256	30.9	30.9	###
2006-Oct-06 Fri	8.24	###	8.2	###	53,323	218,624	71.4	71.4	0.0
2006-Oct-05 Thu	8.2	8.22	###	8.21			63.9	63.9	###
2006-Oct-04 Wed	###	###	###	###	14,986	0	###	###	0.0
2006-Oct-03 Tue	###	8.2	###	###			###	###	0.0
2006-Oct-02 Mon	###	8.2	###	###	14,442	###	71.1	71.1	0.0
2006-Sep-29 Fri	###	###	###	8	20,229	0	23.2	23.2	###
2006-Sep-28 Thu	8	###	7.85	8	35,745	###	63.6	63.6	###
2006-Sep-27 Wed	7.71	7.8	7.71	7.8	678,129	###	###	###	0.6
2006-Sep-26 Tue	7.71	7.72	###	###			###	###	0.0
2006-Sep-25 Mon	7.83	7.83	7.71	7.8			###	###	0.6
2006-Sep-22 Fri	###	8.2	###	###	16,972	69,585	###	###	0.0
2006-Sep-21 Thu	8.21	8.26	###	###	10,628	###	###	###	0.0
2006-Sep-20 Wed	8.4	8.49	8.27	8.27			21.0	21.0	###
2006-Sep-19 Tue	8.4	8.5	8.28	8.5	152,229	###	###	###	0.6
2006-Sep-18 Mon	###	###	###	###	30,825	0	###	###	0.0
2006-Sep-15 Fri	###	###	###	7.86			###	###	###
2006-Sep-14 Thu	7.55	###	7.52	###			###	###	0.0
2006-Sep-13 Wed	7.5	7.55	7.49	7.55	68,975	###	###	###	###
2006-Sep-12 Tue	###	###	7.49	7.51	47,341	###	###	###	###
2006-Sep-11 Mon	7.4	###	7.4	###	49,383	###	###	###	0.0
2006-Sep-08 Fri	7.41	7.45	###	###			###	###	0.0
2006-Sep-07 Thu	7.45	7.49	7.4	7.4			###	###	0.5
2006-Sep-06 Wed	7.56	###	###	7.44			###	###	###
2006-Sep-05 Tue	7.55	###	7.4	7.55	51,627	###	###	###	###
2006-Sep-04 Mon	###	###	###	###	28,475	0	4.3	4.3	0.0
2006-Sep-01 Fri	###	###	###	8			###	###	###
2006-Aug-31 Thu	8.25	8.25	###	###	31,147	128,481	###	###	0.0
2006-Aug-30 Wed	###	8.2	###	8.2			###	###	0.6
2006-Aug-29 Tue	8.26	8.26	###	###	13,326	###	17.3	17.3	0.0
2006-Aug-28 Mon	8.4	8.4	###	###	1,079	###	###	###	0.0
2006-Aug-25 Fri	8.42	8.42	###	###	11,252	47,370	###	###	0.0
2006-Aug-24 Thu	8.5	8.5	8.42	8.42	2,144	###	###	###	###
2006-Aug-23 Wed	8.42	8.5	8.42	8.5			75.0	75.0	0.6
2006-Aug-22 Tue	8.4	8.42	8.4	8.42			###	###	###
2006-Aug-21 Mon	###	8.4	###	8.4			69.6	69.6	###
2006-Aug-18 Fri	8.4	8.45	###	###	6,050	###	27.4	27.4	0.0
2006-Aug-17 Thu	8.45	8.5	###	###	9,056	38,488	###	###	0.0
2006-Aug-16 Wed	8.47	8.47	###	###	3,949	16,724	###	###	0.0
2006-Aug-15 Tue	8.52	8.52	8.47	8.5			###	###	0.6
2006-Aug-14 Mon	8.55	8.55	8.5	8.54	7,548	64,346	30.6	30.6	###
2006-Aug-11 Fri	###	###	8.5	8.55	2,220	###	###	###	###
2006-Aug-10 Thu	###	###	###	###			68.7	68.7	0.0
2006-Aug-09 Wed	###	8.75	###	8.75			86.7	86.7	0.6
2006-Aug-08 Tue	###	###	###	###	7,789	0	###	###	0.0
2006-Aug-07 Mon	###	8.75	###	###	6,646	29,076	###	###	0.0
2006-Aug-04 Fri	8.7	8.75	###	###	9,240	40,425	25.9	25.9	0.0
2006-Aug-03 Thu	8.7	8.7	8.7	8.7			68.1	68.1	###
2006-Aug-02 Wed	8.75	8.75	8.72	8.72			38.3	38.3	0.6
2006-Aug-01 Tue	9	9	8.75	8.75	2,675	23,740	16.4	16.4	0.6
2006-Jul-31 Mon	###	###	9	###			###	###	0.0
2006-Jul-28 Fri	8.87	###	8.85	###			###	###	0.0
2006-Jul-27 Thu	###	9	8.87	9	7,756	###	62.7	62.7	0.6
2006-Jul-26 Wed	9	9	###	###			39.7	39.7	0.0
2006-Jul-25 Tue	9.45	9.45	###	###	9,176	43,356	9.3	9.3	0.0
2006-Jul-24 Mon	9.4	9.4	###	###	2,781	13,070	29.9	29.9	0.0
2006-Jul-21 Fri	9.75	9.75	###	###	2,478	12,080	###	###	0.0
2006-Jul-20 Thu	###	###	###	###			70.5	70.5	0.0
2006-Jul-19 Wed	9.4	9.5	9.4	9.5			###	###	0.7
2006-Jul-18 Tue	###	9.4	###	9.4	5,778	27,156	80.9	80.9	###
2006-Jul-17 Mon	###	9.23	###	9.23	3,150	###	83.5	83.5	###
2006-Jul-14 Fri	###	###	###	###			###	###	0.0
2006-Jul-13 Thu	9	###	###	###	10,076	0	73.6	73.6	0.0
2006-Jul-12 Wed	9	9	###	9			###	###	0.6
2006-Jul-11 Tue	9	9	###	9			72.4	72.4	0.6
2006-Jul-10 Mon	8.86	###	8.86	###			###	###	0.0
2006-Jul-07 Fri	8.8	9	8.8	8.86			68.3	68.3	0.6
2006-Jul-06 Thu	###	8.73	###	8.73	7,082	###	71.9	71.9	###
2006-Jul-05 Wed	8.4	###	8.4	###	11,146	###	###	###	0.0
2006-Jul-04 Tue	8.4	8.41	###	###	8,942	###	31.7	31.7	0.0
2006-Jul-03 Mon	8.2	###	8.2	###	2,124	###	76.5	76.5	0.0
2006-Jun-30 Fri	###	8.2	###	###			###	###	0.0
2006-Jun-28 Wed	###	8.2	###	###			###	###	0.0
2006-Jun-27 Tue	8.2	###	###	###	37,542	0	26.3	26.3	0.0
2006-Jun-26 Mon	###	8.4	8.2	8.2			###	###	0.6
2006-Jun-23 Fri	###	8.4	8.22	###			###	###	0.0
2006-Jun-22 Thu	###	8.8	8.4	8.4	38,640	###	15.7	15.7	###
2006-Jun-21 Wed	8.85	###	###	###	49,352	0	16.2	16.2	0.0
2006-Jun-20 Tue	8.8	9	8.8	8.8	9,342	83,143	###	###	0.6
2006-Jun-19 Mon	9	###	8.81	9	7,782	34,279	###	###	0.6
2006-Jun-16 Fri	8.88	###	8.78	8.78			###	###	0.6
2006-Jun-15 Thu	###	###	8.7	8.76			10.0	10.0	0.6
2006-Jun-14 Wed	9.22	9.22	8.86	8.86			14.2	14.2	0.6
2006-Jun-13 Tue	###	###	9.2	9.2			###	###	0.7
2006-Jun-09 Fri	###	###	###	###	13,379	0	70.2	70.2	0.0
2006-Jun-08 Thu	9.74	9.74	###	###			###	###	0.0
2006-Jun-07 Wed	9.71	9.71	###	###	7,058	###	###	###	0.0
2006-Jun-06 Tue	9.7	9.75	9.7	9.74			###	###	0.7
2006-Jun-05 Mon	10.2	10.2	9.8	9.8	37,156	###	###	###	0.7
2006-Jun-02 Fri	###	###	###	###			###	###	0.0
2006-Jun-01 Thu	9.8	###	9.8	###	21,823	###	84.7	84.7	0.0
2006-May-31 Wed	9.51	###	9.46	###			79.7	79.7	0.0
2006-May-30 Tue	###	###	###	###			###	###	0.0
2006-May-29 Mon	9.71	9.71	9.52	###			###	###	0.0
2006-May-26 Fri	9.72	9.77	###	9.7			28.0	28.0	0.7
2006-May-25 Thu	9.71	9.75	9.71	9.72	4,243	41,284	75.6	75.6	0.7
2006-May-24 Wed	9.7	9.8	9.7	9.73			65.0	65.0	###
2006-May-23 Tue	###	9.8	###	9.75			80.0	80.0	###
2006-May-22 Mon	###	###	###	###	18,055	0	###	###	0.0
2006-May-19 Fri	9.7	9.7	###	###	5,554	###	32.9	32.9	0.0
2006-May-18 Thu	###	9.75	9.59	9.7			82.9	82.9	0.7
2006-May-17 Wed	9.75	###	9.75	9.75			###	###	###
2006-May-16 Tue	###	###	9.8	9.8	19,481	95,456	###	###	0.7
2006-May-15 Mon	###	###	###	###	6,772	0	###	###	0.0
2006-May-12 Fri	###	###	###	###			32.2	32.2	0.0
2006-May-11 Thu	###	###	###	###			###	###	0.0
2006-May-10 Wed	###	###	10.21	###	9,354	47,752	68.6	68.6	0.0
2006-May-09 Tue	###	10.2	###	10.2			79.8	79.8	0.7
2006-May-08 Mon	###	10.2	###	###			25.5	25.5	0.0
2006-May-05 Fri	10.22	10.22	###	###	7,872	40,225	###	###	0.0
2006-May-04 Thu	###	###	10.22	###			###	###	0.0
2006-May-03 Wed	###	###	###	###	12,755	0	35.1	35.1	0.0
2006-May-02 Tue	10.45	10.5	10.4	10.4	96,350	1,006,857	###	###	0.7
2006-May-01 Mon	10.41	10.45	10.4	10.4			###	###	0.7
2006-Apr-28 Fri	10.55	10.55	10.4	10.4			###	###	0.7
2006-Apr-27 Thu	10.57	10.57	10.55	10.55	30,355	320,548	###	###	###
2006-Apr-26 Wed	###	10.75	10.49	###			###	###	0.0
2006-Apr-24 Mon	10.7	10.7	###	###			29.7	29.7	0.0
2006-Apr-21 Fri	###	10.7	###	10.7	11,154	59,673	###	###	0.8
2006-Apr-20 Thu	10.71	10.71	###	10.7	5,320	28,488	###	###	0.8
2006-Apr-19 Wed	10.7	10.71	###	10.71	26,283	140,745	71.7	71.7	###
2006-Apr-18 Tue	10.8	10.8	10.7	10.8			64.5	64.5	###
2006-Apr-13 Thu	10.85	###	10.85	###	3,240	17,577	77.7	77.7	0.0
2006-Apr-11 Tue	###	###	###	###	275	0	###	###	0.0
2006-Apr-10 Mon	10.8	###	10.7	###	12,554	###	###	###	0.0
2006-Apr-07 Fri	###	###	###	10.8			###	###	###
2006-Apr-06 Thu	###	###	###	###			25.6	25.6	0.0
2006-Apr-05 Wed	###	###	###	###	2,024	0	###	###	0.0
2006-Apr-04 Tue	###	###	###	###	1,450	0	35.2	35.2	0.0
2006-Apr-03 Mon	###	###	###	###	4,789	0	###	###	0.0
2006-Mar-31 Fri	###	###	###	###			68.2	68.2	0.0
2006-Mar-30 Thu	###	###	###	###	6,525	0	32.2	32.2	0.0
2006-Mar-29 Wed	###	###	###	###			###	###	0.0
2006-Mar-28 Tue	###	###	###	###			23.1	23.1	0.0
2006-Mar-27 Mon	###	###	###	###			###	###	0.0
2006-Mar-24 Fri	###	###	###	###	2,150	0	18.9	18.9	0.0
2006-Mar-23 Thu	11.2	11.25	11.2	11.2	8,276	###	65.8	65.8	0.8
2006-Mar-22 Wed	11.26	###	11.2	11.2	8,641	48,389	###	###	0.8
2006-Mar-21 Tue	11.45	11.45	11.26	11.45			###	###	0.8
2006-Mar-20 Mon	11.5	11.55	11.27	11.55	7,258	###	###	###	0.8
2006-Mar-17 Fri	11.5	11.51	11.5	11.5			68.2	68.2	###
2006-Mar-16 Thu	11.5	11.55	11.5	11.5	9,487	###	###	###	###
2006-Mar-15 Wed	11.47	###	11.47	11.5	9,820	###	###	###	###
2006-Mar-14 Tue	###	11.7	11.46	11.7			###	###	0.8
2006-Mar-13 Mon	11.5	###	11.45	###	19,525	111,780	73.1	73.1	0.0
2006-Mar-10 Fri	###	11.55	###	11.55			###	###	0.8
2006-Mar-09 Thu	11.5	11.55	11.5	11.55	820	9,450	###	###	0.8
2006-Mar-08 Wed	11.45	11.55	11.45	11.55			###	###	0.8
2006-Mar-07 Tue	###	###	11.5	11.5	983	5,652	23.3	23.3	###
2006-Mar-06 Mon	11.55	###	11.55	###			70.2	70.2	0.0
2006-Mar-03 Fri	11.55	11.57	11.52	11.55	26,548	###	64.7	64.7	0.8
2006-Mar-02 Thu	11.5	###	11.5	11.57			###	###	###
2006-Mar-01 Wed	11.55	###	11.5	11.5	13,840	79,580	###	###	###
2006-Feb-28 Tue	11.56	###	11.5	###	13,042	###	66.7	66.7	0.0
2006-Feb-27 Mon	11.57	11.8	11.5	11.5	15,786	###	###	###	###
2006-Feb-24 Fri	###	###	###	11.56			79.0	79.0	0.8
2006-Feb-23 Thu	###	###	###	###			77.6	77.6	0.0
2006-Feb-22 Wed	###	11.25	###	###	21,824	###	###	###	0.0
2006-Feb-21 Tue	###	###	###	###			###	###	0.0
2006-Feb-20 Mon	###	###	10.85	10.85			###	###	0.8
2006-Feb-17 Fri	11.25	11.25	10.85	10.85	24,582	###	8.5	8.5	0.8
2006-Feb-16 Thu	11.25	###	11.25	11.25	5,827	32,776	###	###	###
2006-Feb-15 Wed	###	11.2	###	11.2			89.9	89.9	0.8
2006-Feb-14 Tue	10.7	10.8	###	10.8	14,626	78,980	76.2	76.2	###
2006-Feb-13 Mon	10.5	10.7	10.5	###			86.9	86.9	0.0
2006-Feb-10 Fri	10.44	10.47	###	10.45			69.0	69.0	###
2006-Feb-09 Thu	###	10.44	###	10.44	11,289	58,928	###	###	0.7
2006-Feb-08 Wed	10.2	10.2	###	###			###	###	0.0
2006-Feb-07 Tue	###	10.4	10.2	10.4			75.9	75.9	0.7
2006-Feb-06 Mon	###	10.4	###	10.4			87.1	87.1	0.7
2006-Feb-03 Fri	###	10.2	###	###	21,250	108,374	72.1	72.1	0.0
2006-Feb-02 Thu	###	###	###	###			###	###	0.0
2006-Feb-01 Wed	###	###	###	###			###	###	0.0
2006-Jan-31 Tue	###	###	###	10.29			92.2	92.2	###
2006-Jan-30 Mon	###	10.2	###	###			###	###	0.0
2006-Jan-27 Fri	10.25	###	###	10.25			###	###	0.7
2006-Jan-25 Wed	10.25	###	10.25	10.25			###	###	0.7
2006-Jan-24 Tue	10.45	10.5	10.4	10.44	8,559	89,441	###	###	0.7
2006-Jan-23 Mon	10.49	10.49	10.4	10.49	11,987	###	###	###	###
2006-Jan-20 Fri	10.4	10.5	10.2	10.5			###	###	0.8
2006-Jan-19 Thu	10.5	10.5	10.27	10.5			###	###	0.8
2006-Jan-18 Wed	10.2	10.5	###	10.5	4,124	21,651	93.7	93.7	0.8
2006-Jan-17 Tue	10.46	10.5	10.4	10.5	10,924	114,155	69.5	69.5	0.8
2006-Jan-16 Mon	10.46	10.59	10.4	10.52			###	###	###
2006-Jan-13 Fri	10.57	10.57	10.46	10.46			###	###	0.7
2006-Jan-12 Thu	10.51	10.57	10.5	10.57	7,075	###	###	###	0.8
2006-Jan-11 Wed	###	###	10.57	10.57			25.6	25.6	0.8
2006-Jan-10 Tue	###	###	###	###			###	###	0.0
2006-Jan-09 Mon	10.7	10.7	10.57	###	10,672	###	23.0	23.0	0.0
2006-Jan-06 Fri	10.78	10.78	###	###			21.7	21.7	0.0
2006-Jan-05 Thu	10.79	10.85	10.79	10.79	3,384	###	72.6	72.6	###
2006-Jan-04 Wed	###	###	10.72	10.72	2,470	###	###	###	0.8
2006-Jan-03 Tue	10.77	10.8	10.72	10.72			###	###	0.8
2005-Dec-30 Fri	###	###	10.8	10.8			###	###	###
2005-Dec-29 Thu	10.85	10.89	10.8	10.89			###	###	0.8
2005-Dec-28 Wed	10.76	10.76	10.74	10.74	1,542	16,576	###	###	0.8
2005-Dec-27 Tue	10.75	10.85	###	10.85	8,142	44,170	77.7	77.7	0.8
2005-Dec-23 Fri	10.75	10.85	###	10.85	8,142	44,170	77.7	77.7	0.8
2005-Dec-22 Thu	10.86	10.86	###	###	1,746	9,480	11.1	11.1	0.0
2005-Dec-21 Wed	10.45	###	10.45	###	6,652	34,756	93.0	93.0	0.0
2005-Dec-20 Tue	###	###	10.5	10.5			###	###	0.8
2005-Dec-19 Mon	###	###	###	###			92.5	92.5	0.0
2005-Dec-16 Fri	###	###	###	###	150	0	67.8	67.8	0.0
2005-Dec-15 Thu	###	###	###	###	7,476	0	###	###	0.0
2005-Dec-14 Wed	10.7	10.7	###	###	1,129	6,040	28.2	28.2	0.0
2005-Dec-13 Tue	###	###	###	###			###	###	0.0
2005-Dec-12 Mon	###	10.8	###	###			###	###	0.0
2005-Dec-09 Fri	###	###	10.51	10.57	9,284	48,787	###	###	0.8
2005-Dec-08 Thu	10.88	10.88	###	###			###	###	0.0
2005-Dec-07 Wed	0	0	0	0	0				0.0
2005-Dec-06 Tue	0	0	0	0	0				0.0
2005-Dec-05 Mon	10.51	###	10.5	###	8,626	45,286	###	###	0.0
2005-Dec-02 Fri	###	###	###	###			71.5	71.5	0.0
2005-Dec-01 Thu	10.8	###	10.5	###			88.6	88.6	0.0
2005-Nov-30 Wed	11.23	11.25	10.85	###	10,154	###	16.7	16.7	0.0
2005-Nov-29 Tue	10.85	###	10.85	###	8,057	###	###	###	0.0
2005-Nov-28 Mon	10.89	###	10.89	###	5,422	29,522	###	###	0.0
2005-Nov-25 Fri	10.73	###	10.73	###			91.1	91.1	0.0
2005-Nov-24 Thu	###	###	###	###	1,150	0	27.5	27.5	0.0
2005-Nov-23 Wed	10.86	###	###	###			15.3	15.3	0.0
2005-Nov-22 Tue	###	###	10.5	###	8,659	45,459	82.3	82.3	0.0
2005-Nov-21 Mon	###	###	###	###			###	###	0.0
2005-Nov-18 Fri	10.45	###	10.4	###			###	###	0.0
2005-Nov-17 Thu	10.51	10.7	10.45	10.7	1,972	20,853	###	###	0.8
2005-Nov-16 Wed	###	###	10.46	###			74.9	74.9	0.0
2005-Nov-15 Tue	0	0	0	0	0				0.0
2005-Nov-14 Mon	###	10.7	###	10.7			###	###	0.8
2005-Nov-11 Fri	10.7	10.7	10.27	###	4,284	###	8.6	8.6	0.0
2005-Nov-10 Thu	###	###	10.75	10.75			14.7	14.7	0.8
2005-Nov-09 Wed	###	###	###	###	2,273	0	29.8	29.8	0.0
2005-Nov-08 Tue	###	###	###	###			###	###	0.0
2005-Nov-07 Mon	###	###	###	###	4,824	0	79.2	79.2	0.0
2005-Nov-04 Fri	10.5	11.2	10.5	11.2	14,087	152,843	96.9	96.9	0.8
2005-Nov-03 Thu	10.55	10.56	10.23	10.5	13,143	136,621	###	###	0.8
2005-Nov-02 Wed	10.72	10.72	10.51	###	4,749	###	25.0	25.0	0.0
2005-Nov-01 Tue	10.8	10.8	10.73	10.73			###	###	###
2005-Oct-31 Mon	10.88	###	10.8	###			64.5	64.5	0.0
2005-Oct-28 Fri	10.88	10.88	10.88	10.88			72.4	72.4	0.8
2005-Oct-27 Thu	10.86	10.86	10.85	10.85			###	###	0.8
2005-Oct-26 Wed	10.88	10.88	10.85	10.85	5,327	57,877	27.7	27.7	0.8
2005-Oct-25 Tue	10.88	10.88	10.85	10.88			69.2	69.2	0.8
2005-Oct-24 Mon	###	###	10.85	10.85			23.4	23.4	0.8
2005-Oct-21 Fri	###	###	10.85	10.85	4,144	22,481	###	###	0.8
2005-Oct-20 Thu	###	###	###	###			###	###	0.0
2005-Oct-19 Wed	###	11.2	###	###			###	###	0.0
2005-Oct-18 Tue	###	###	10.86	###	13,949	75,743	###	###	0.0
2005-Oct-17 Mon	10.8	10.85	10.8	10.85	9,450	###	###	###	0.8
2005-Oct-14 Fri	10.79	10.79	10.79	10.79			73.6	73.6	###
2005-Oct-13 Thu	###	###	###	###			29.7	29.7	0.0
2005-Oct-12 Wed	###	###	###	###			65.0	65.0	0.0
2005-Oct-11 Tue	###	###	###	###			###	###	0.0
2005-Oct-10 Mon	###	###	###	###			###	###	0.0
2005-Oct-07 Fri	###	###	###	###	5,550	0	###	###	0.0
2005-Oct-06 Thu	11.2	11.2	###	###			43.3	43.3	0.0
2005-Oct-05 Wed	11.25	11.25	###	11.25	10,789	60,688	82.6	82.6	###
2005-Oct-04 Tue	11.25	11.25	11.25	11.25	3,580	40,275	71.7	71.7	###
2005-Oct-03 Mon	###	###	###	###	750	0	###	###	0.0
2005-Sep-30 Fri	###	###	###	###			80.9	80.9	0.0
2005-Sep-29 Thu	###	###	###	###	9,689	0	###	###	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	###	###	###			###	###	0.0
2005-Sep-26 Mon	###	###	###	###			###	###	0.0
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	###	###	###	###	5,187	0	65.0	65.0	0.0
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	###	###	###	###			65.6	65.6	0.0
2005-Sep-19 Mon	11.2	11.2	###	###	5,052	###	28.2	28.2	0.0
2005-Sep-16 Fri	###	###	###	###	11,421	0	81.2	81.2	0.0
2005-Sep-15 Thu	###	###	###	###	8,252	0	###	###	0.0
2005-Sep-14 Wed	###	###	###	###			74.6	74.6	0.0
2005-Sep-13 Tue	###	###	###	###	5,075	0	###	###	0.0
2005-Sep-12 Mon	11.5	11.5	11.24	11.45	4,452	###	###	###	0.8
2005-Sep-09 Fri	###	###	11.5	11.5			23.6	23.6	###
2005-Sep-08 Thu	11.8	11.8	###	###	3,078	###	18.4	18.4	0.0
2005-Sep-07 Wed	11.81	###	11.8	11.8			30.1	30.1	0.8
2005-Sep-06 Tue	11.85	11.85	11.8	11.81			33.6	33.6	###
2005-Sep-05 Mon	11.85	###	11.85	###			80.9	80.9	0.0
2005-Sep-02 Fri	###	###	11.85	11.85	22,240	131,772	###	###	###
2005-Sep-01 Thu	###	###	###	###			64.1	64.1	0.0
2005-Aug-31 Wed	11.85	###	11.85	###	8,579	###	###	###	0.0
2005-Aug-30 Tue	11.75	11.85	11.72	11.85	17,841	210,256	75.4	75.4	###
2005-Aug-29 Mon	11.75	11.8	11.75	11.75	28,657	###	78.8	78.8	###
2005-Aug-26 Fri	11.7	11.79	11.7	11.79	57,727	###	72.4	72.4	0.8
2005-Aug-25 Thu	11.72	11.72	11.7	11.7			###	###	0.8
2005-Aug-24 Wed	11.7	11.75	###	11.7	8,651	50,824	###	###	0.8
2005-Aug-23 Tue	###	11.7	###	11.7			72.5	72.5	0.8
2005-Aug-22 Mon	###	11.84	###	###	6,220	36,822	###	###	0.0
2005-Aug-19 Fri	11.7	11.7	###	###	15,125	88,481	29.6	29.6	0.0
2005-Aug-18 Thu	11.72	11.72	###	11.7	4,473	###	###	###	0.8
2005-Aug-17 Wed	###	###	###	###	2,946	0	###	###	0.0
2005-Aug-16 Tue	11.7	11.72	###	###			29.3	29.3	0.0
2005-Aug-15 Mon	11.75	11.75	###	###			29.4	29.4	0.0
2005-Aug-12 Fri	11.7	11.75	11.7	11.75			###	###	###
2005-Aug-11 Thu	###	###	###	###			###	###	0.0
2005-Aug-10 Wed	###	###	11.77	###	10,525	###	68.3	68.3	0.0
2005-Aug-09 Tue	11.81	###	11.76	###	11,973	###	###	###	0.0
2005-Aug-08 Mon	11.75	11.85	###	11.84			###	###	0.8
2005-Aug-05 Fri	11.8	11.8	11.75	11.75	2,620	30,850	25.8	25.8	###
2005-Aug-04 Thu	###	12.2	11.75	11.75			9.3	9.3	###
2005-Aug-03 Wed	###	###	11.79	###	8,677	51,150	71.9	71.9	0.0
2005-Aug-02 Tue	###	###	###	###	27,677	0	###	###	0.0
2005-Aug-01 Mon	11.51	11.74	11.51	###	15,879	###	78.2	78.2	0.0
2005-Jul-29 Fri	11.45	11.5	11.45	11.46			###	###	0.8
2005-Jul-28 Thu	11.4	11.51	11.4	11.51			###	###	0.8
2005-Jul-27 Wed	###	11.4	###	11.4			71.5	71.5	0.8
2005-Jul-26 Tue	###	###	###	###			68.1	68.1	0.0
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	11.26	###	11.25	###			66.2	66.2	0.0
2005-Jul-21 Thu	11.25	11.25	11.25	11.25	2,488	###	###	###	###
2005-Jul-20 Wed	11.2	11.21	11.2	11.21			###	###	###
2005-Jul-19 Tue	11.2	11.21	###	11.21	12,377	69,373	###	###	###
2005-Jul-18 Mon	###	11.25	###	11.2			70.3	70.3	0.8
2005-Jul-15 Fri	###	###	###	###	2,986	0	33.7	33.7	0.0
2005-Jul-14 Thu	###	11.25	###	###			###	###	0.0
2005-Jul-13 Wed	###	###	###	###			###	###	0.0
2005-Jul-12 Tue	11.4	11.41	11.2	###	7,746	###	###	###	0.0
2005-Jul-11 Mon	11.41	###	11.41	11.5			###	###	###
2005-Jul-08 Fri	###	###	###	###	2,141	0	74.8	74.8	0.0
2005-Jul-07 Thu	###	###	11.28	11.28			10.5	10.5	0.8
2005-Jul-06 Wed	###	11.85	###	###	4,550	26,958	###	###	0.0
2005-Jul-05 Tue	11.7	11.7	###	###	10,029	###	26.7	26.7	0.0
2005-Jul-04 Mon	###	###	###	###	6,756	0	###	###	0.0
2005-Jul-01 Fri	###	###	###	###	4,056	0	11.1	11.1	0.0
2005-Jun-30 Thu	###	###	###	11.58			###	###	0.8
2005-Jun-29 Wed	###	###	11.29	11.29	7,570	###	###	###	###
2005-Jun-28 Tue	###	###	11.22	###	874	###	###	###	0.0
2005-Jun-27 Mon	11.47	11.54	###	###			29.5	29.5	0.0
2005-Jun-24 Fri	11.45	###	11.42	11.47			70.1	70.1	###
2005-Jun-23 Thu	###	###	11.45	11.45	6,675	###	25.3	25.3	0.8
2005-Jun-22 Wed	11.7	11.72	###	###			31.1	31.1	0.0
2005-Jun-21 Tue	11.7	11.7	###	11.7			###	###	0.8
2005-Jun-20 Mon	11.75	11.77	11.7	11.71			###	###	###
2005-Jun-17 Fri	###	11.7	###	11.7			61.0	61.0	0.8
2005-Jun-16 Thu	11.58	###	11.58	###	1,023	5,923	77.8	77.8	0.0
2005-Jun-15 Wed	11.79	11.79	11.4	###			23.7	23.7	0.0
2005-Jun-14 Tue	###	###	###	###			###	###	0.0
2005-Jun-10 Fri	###	###	###	###	14,346	0	###	###	0.0
2005-Jun-09 Thu	###	###	###	###	20,346	0	###	###	0.0
2005-Jun-08 Wed	10.75	###	10.75	###			###	###	0.0
2005-Jun-07 Tue	10.8	10.8	10.7	10.74	7,470	###	###	###	0.8
2005-Jun-06 Mon	10.7	###	10.7	10.75	10,450	###	###	###	0.8
2005-Jun-03 Fri	10.8	10.8	10.5	10.5			11.1	11.1	0.8
2005-Jun-02 Thu	###	###	10.85	10.86	3,349	###	12.9	12.9	0.8
2005-Jun-01 Wed	11.2	###	###	###			28.0	28.0	0.0
2005-May-31 Tue	###	11.4	###	###			###	###	0.0
2005-May-30 Mon	###	11.25	###	11.25	11,575	###	88.3	88.3	###
2005-May-27 Fri	###	###	10.8	###			66.2	66.2	0.0
2005-May-26 Thu	###	###	###	###			###	###	0.0
2005-May-25 Wed	###	11.4	###	###			###	###	0.0
2005-May-24 Tue	10.8	10.8	10.71	10.8	20,478	220,240	65.5	65.5	###
2005-May-23 Mon	10.7	###	10.7	###			###	###	0.0
2005-May-20 Fri	10.7	10.74	###	###			###	###	0.0
2005-May-19 Thu	10.52	10.7	10.5	10.7			###	###	0.8
2005-May-18 Wed	10.82	10.82	###	###	14,746	79,775	19.1	19.1	0.0
2005-May-17 Tue	10.8	10.84	###	10.84			###	###	0.8
2005-May-16 Mon	10.74	###	10.74	###	1,750	###	86.5	86.5	0.0
2005-May-13 Fri	10.7	###	###	###			88.1	88.1	0.0
2005-May-12 Thu	###	###	10.8	10.8	9,678	###	22.5	22.5	###
2005-May-11 Wed	10.78	###	10.48	###	17,188	###	###	###	0.0
2005-May-10 Tue	10.7	10.78	10.5	10.78	33,975	###	78.7	78.7	0.8
2005-May-09 Mon	###	###	10.8	###			12.8	12.8	0.0
2005-May-06 Fri	###	###	###	###	13,080	0	###	###	0.0
2005-May-05 Thu	###	###	11.47	11.5			11.0	11.0	###
2005-May-04 Wed	###	###	###	###			###	###	0.0
2005-May-03 Tue	12.56	###	12.55	###			85.3	85.3	0.0
2005-May-02 Mon	###	###	###	###			###	###	0.0
2005-Apr-29 Fri	###	###	###	###			76.7	76.7	0.0
2005-Apr-28 Thu	12.78	###	12.78	###	9,142	###	###	###	0.0
2005-Apr-27 Wed	###	###	###	###	0				0.0
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	###	###	###	###			18.1	18.1	0.0
2005-Apr-21 Thu	###	###	###	###	2,384	0	###	###	0.0
2005-Apr-20 Wed	###	###	###	###	2,247	0	32.5	32.5	0.0
2005-Apr-19 Tue	###	###	###	13.4			80.7	80.7	1.0
2005-Apr-18 Mon	13.2	###	###	###	3,780	0	89.5	89.5	0.0
2005-Apr-15 Fri	###	13.78	###	13.78			###	###	1.0
2005-Apr-14 Thu	###	13.89	###	13.85	6,720	46,670	###	###	###
2005-Apr-13 Wed	13.8	###	###	###			###	###	0.0
2005-Apr-12 Tue	13.85	###	13.8	###			###	###	0.0
2005-Apr-11 Mon	###	###	###	###			###	###	0.0
2005-Apr-08 Fri	###	###	###	###	12,042	0	26.2	26.2	0.0
2005-Apr-07 Thu	###	###	###	###	5,422	0	###	###	0.0
2005-Apr-06 Wed	###	###	###	###	1,855	0	###	###	0.0
2005-Apr-05 Tue	###	###	###	###			32.2	32.2	0.0
2005-Apr-04 Mon	###	###	###	###	19,984	0	76.8	76.8	0.0
2005-Apr-01 Fri	###	###	###	###			65.0	65.0	0.0
2005-Mar-31 Thu	13.86	###	13.86	13.86	6,823	47,283	64.4	64.4	###
2005-Mar-30 Wed	###	###	13.86	13.86			51.0	51.0	###
2005-Mar-29 Tue	13.84	13.85	13.8	13.85	20,785	287,352	###	###	###
2005-Mar-24 Thu	13.75	13.8	13.75	13.77	12,888	###	###	###	###
2005-Mar-23 Wed	13.8	###	13.75	###			###	###	0.0
2005-Mar-22 Tue	13.8	13.8	13.75	13.75	3,450	47,523	37.7	37.7	1.0
2005-Mar-21 Mon	###	13.8	13.55	13.8	17,659	241,486	###	###	1.0
2005-Mar-18 Fri	###	###	13.59	###	9,148	###	64.3	64.3	0.0
2005-Mar-17 Thu	13.74	13.8	###	13.8			###	###	1.0
2005-Mar-16 Wed	###	###	13.55	###			###	###	0.0
2005-Mar-15 Tue	13.51	13.52	13.51	13.51	18,786	###	###	###	###
2005-Mar-14 Mon	13.79	13.79	###	###	755	###	24.8	24.8	0.0
2005-Mar-11 Fri	13.5	13.7	13.5	13.7			81.7	81.7	1.0
2005-Mar-10 Thu	13.51	13.55	13.5	13.5	1,580	###	35.3	35.3	1.0
2005-Mar-09 Wed	13.8	13.8	13.49	13.5			14.7	14.7	1.0
2005-Mar-08 Tue	13.5	13.8	13.5	13.8			85.3	85.3	1.0
2005-Mar-07 Mon	13.44	13.44	###	13.43			###	###	###
2005-Mar-04 Fri	13.45	13.45	13.2	###			28.3	28.3	0.0
2005-Mar-03 Thu	###	13.59	###	13.59			83.2	83.2	###
2005-Mar-02 Wed	13.4	13.51	13.2	13.45			###	###	###
2005-Mar-01 Tue	13.4	###	###	13.4			###	###	1.0
2005-Feb-28 Mon	13.4	13.7	###	13.7			85.2	85.2	1.0
2005-Feb-25 Fri	###	13.7	13.45	13.7	79,746	1,082,551	###	###	1.0
2005-Feb-24 Thu	13.85	###	###	###	18,749	0	77.4	77.4	0.0
2005-Feb-23 Wed	###	14.2	###	###	9,928	70,488	37.6	37.6	0.0
2005-Feb-22 Tue	###	###	###	###	4,078	0	75.8	75.8	0.0
2005-Feb-21 Mon	14.2	14.2	###	###			###	###	0.0
2005-Feb-18 Fri	###	14.2	###	14.2			###	###	1.0
2005-Feb-17 Thu	###	###	###	###			72.6	72.6	0.0
2005-Feb-16 Wed	###	###	###	###			###	###	0.0
2005-Feb-15 Tue	###	###	###	###			36.8	36.8	0.0
2005-Feb-14 Mon	###	###	###	###	20,470	0	###	###	0.0
2005-Feb-11 Fri	###	###	###	###			66.0	66.0	0.0
2005-Feb-10 Thu	###	###	###	###			###	###	0.0
2005-Feb-09 Wed	###	###	###	###	17,357	0	75.2	75.2	0.0
2005-Feb-08 Tue	###	14.21	###	###	16,848	###	72.2	72.2	0.0
2005-Feb-07 Mon	###	###	###	###			###	###	0.0
2005-Feb-04 Fri	###	###	###	###	38,225	0	###	###	0.0
2005-Feb-03 Thu	13.7	###	13.7	###	105,559	723,079	###	###	0.0
2005-Feb-02 Wed	###	13.7	###	13.7	15,682	107,421	71.9	71.9	1.0
2005-Feb-01 Tue	13.51	13.8	13.51	###			79.0	79.0	0.0
2005-Jan-31 Mon	13.53	13.55	13.47	13.48			34.5	34.5	1.0
2005-Jan-28 Fri	###	13.52	###	13.5	30,482	206,058	###	###	1.0
2005-Jan-27 Thu	###	###	###	###			70.6	70.6	0.0