(GNC) GRAINCORP LIMITED Daily Prices Page 2

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

_{Currently Tue 24-May-21 08:56:52 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 Page 2...

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 .. Friday 17th May 2024
Latest price with VOLUME for GNC .. Friday 17th May 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

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

1800 Days for (GNC) GRAINCORP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.11
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