(IOF) INVESTA OFFICE FUND Daily Prices Page 1

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Tue 24-Jun-11 08:59:52 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

(IOF) INVESTA OFFICE FUND Daily Prices Page 1...

TOC Company Info for IOF Limits

Company Details for (IOF) INVESTA OFFICE FUND

Listing Code	IOF
Listing Name	INVESTA OFFICE FUND
GICS Sector	Real Estate
ISIN Name	ING OFFICE FUND
ISIN Security	STAPLED SECURITIES
ISIN Code	AU000000IOF6

Maximum Price date available .. Friday 7th June 2024
Latest price with VOLUME for IOF .. Thursday 6th December 2018

IOF 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	###	132,283	0.0
MAX	###	84,191,088	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IOF Bottom

1 2 3 4 Next >>

End of day Prices (full format),

1200 Days for (IOF) INVESTA OFFICE FUND

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.866
2018-Dec-14 Fri	5.58	5.58	5.58	5.58	0				0.4
2018-Dec-13 Thu	5.58	5.58	5.58	5.58	0				0.4
2018-Dec-12 Wed	5.58	5.58	5.58	5.58	0				0.4
2018-Dec-11 Tue	5.58	5.58	5.58	5.58	0				0.4
2018-Dec-10 Mon	5.58	5.58	5.58	5.58	0				0.4
2018-Dec-07 Fri	5.58	5.58	5.58	5.58	0				0.4
2018-Dec-06 Thu	5.58	###	5.58	5.58			75.7	75.7	0.4
2018-Dec-05 Wed	5.59	5.59	5.58	5.58			33.6	33.6	0.4
2018-Dec-04 Tue	5.58	5.59	5.57	5.58	1,817,352	10,140,824	###	###	0.4
2018-Dec-03 Mon	5.58	5.59	5.58	5.58	381,575	###	61.7	61.7	0.4
2018-Nov-30 Fri	5.58	5.59	5.58	5.58			###	###	0.4
2018-Nov-29 Thu	5.59	5.59	5.58	5.58	496,373	2,772,243	###	###	0.4
2018-Nov-13 Tue	5.57	5.58	5.56	5.56			39.7	39.7	0.4
2018-Nov-12 Mon	5.58	5.58	5.57	5.57			###	###	0.4
2018-Nov-09 Fri	5.57	5.58	5.57	5.58			71.1	71.1	0.4
2018-Nov-08 Thu	5.58	5.59	5.57	5.58			###	###	0.4
2018-Nov-07 Wed	5.57	5.59	5.57	5.58			66.2	66.2	0.4
2018-Nov-06 Tue	5.57	5.58	5.56	5.57	438,142	2,440,450	###	###	0.4
2018-Nov-05 Mon	5.56	5.57	5.56	5.56	532,041	###	###	###	0.4
2018-Nov-02 Fri	5.56	5.57	5.55	5.57	1,789,172	###	###	###	0.4
2018-Nov-01 Thu	5.55	5.56	5.55	5.55	1,263,852	###	###	###	###
2018-Oct-31 Wed	5.55	5.56	5.55	5.55			###	###	###
2018-Oct-30 Tue	5.55	5.56	5.55	5.55			60.8	60.8	###
2018-Oct-29 Mon	5.55	5.56	5.55	5.55			###	###	###
2018-Oct-26 Fri	5.56	5.56	5.55	5.55	2,827,241	15,705,323	43.7	43.7	###
2018-Oct-25 Thu	5.56	5.575	5.55	5.56			81.9	81.9	0.4
2018-Oct-24 Wed	5.57	5.58	5.56	5.57	659,225	3,671,883	74.6	74.6	0.4
2018-Oct-23 Tue	5.57	5.58	5.56	5.57	1,192,429	6,641,829	81.1	81.1	0.4
2018-Oct-22 Mon	5.55	5.56	5.55	5.56	1,557,882	###	74.3	74.3	0.4
2018-Oct-19 Fri	5.55	###	5.55	5.55			###	###	###
2018-Oct-18 Thu	5.57	5.57	5.55	5.55			###	###	###
2018-Oct-17 Wed	5.56	5.57	5.55	5.57			###	###	0.4
2018-Oct-16 Tue	5.54	5.57	5.54	5.56	2,173,686	12,074,825	###	###	0.4
2018-Oct-15 Mon	5.53	5.545	5.52	5.53	2,762,683	15,284,543	75.9	75.9	###
2018-Oct-12 Fri	5.53	5.53	5.52	5.52	3,271,676	###	###	###	0.4
2018-Oct-11 Thu	5.52	###	5.52	5.52	995,141	2,746,589	83.0	83.0	0.4
2018-Oct-10 Wed	5.53	5.54	5.52	5.53	1,208,470	###	72.6	72.6	###
2018-Oct-09 Tue	5.52	5.54	5.52	5.54			83.9	83.9	0.4
2018-Oct-08 Mon	5.54	5.54	5.53	5.54			79.6	79.6	0.4
2018-Oct-05 Fri	5.54	5.54	5.52	5.54	3,221,870	17,816,941	68.2	68.2	0.4
2018-Oct-04 Thu	5.54	5.545	5.53	5.54	1,610,445	###	###	###	0.4
2018-Oct-03 Wed	5.53	5.54	5.53	5.54	1,967,023	10,887,472	66.6	66.6	0.4
2018-Oct-02 Tue	5.53	5.54	5.53	5.54	1,484,572	###	###	###	0.4
2018-Oct-01 Mon	5.53	5.54	5.53	5.54	665,142	###	72.7	72.7	0.4
2018-Sep-28 Fri	5.54	5.54	5.52	5.52			27.3	27.3	0.4
2018-Sep-27 Thu	5.55	5.55	5.53	5.53			###	###	###
2018-Sep-26 Wed	5.54	5.55	5.52	5.52			###	###	0.4
2018-Sep-25 Tue	5.53	5.55	5.52	5.55			###	###	###
2018-Sep-24 Mon	5.52	###	5.52	5.53			###	###	###
2018-Sep-21 Fri	5.54	5.54	5.53	5.53			28.1	28.1	###
2018-Sep-20 Thu	5.53	5.54	5.53	5.53	2,823,656	###	70.3	70.3	###
2018-Sep-19 Wed	5.54	5.54	5.53	5.53	1,369,355	7,579,379	###	###	###
2018-Sep-18 Tue	5.54	5.55	5.53	5.55	1,692,588	###	77.0	77.0	###
2018-Sep-17 Mon	5.54	5.545	5.53	5.54	1,584,358	8,773,382	###	###	0.4
2018-Sep-14 Fri	5.55	5.55	5.53	5.54	4,418,956	###	###	###	0.4
2018-Sep-13 Thu	5.54	5.555	5.54	5.54	9,846,774	54,624,978	72.1	72.1	0.4
2018-Sep-12 Wed	5.54	5.55	5.53	5.54	1,482,222	###	###	###	0.4
2018-Sep-11 Tue	5.54	5.55	5.53	5.55	2,949,152	###	71.8	71.8	###
2018-Sep-10 Mon	5.53	5.54	5.52	5.53			69.5	69.5	###
2018-Sep-07 Fri	5.54	5.54	5.54	5.54	0				0.4
2018-Sep-06 Thu	5.5	5.54	5.5	5.54			84.8	84.8	0.4
2018-Sep-05 Wed	5.4	5.455	5.4	5.44			83.2	83.2	0.4
2018-Sep-04 Tue	###	###	###	###	0				0.0
2018-Sep-03 Mon	###	###	###	###	1,697,557	0	41.4	41.4	0.0
2018-Aug-31 Fri	###	###	###	###	9,676,940	0	###	###	0.0
2018-Aug-30 Thu	###	###	###	###	13,936,881	0	###	###	0.0
2018-Aug-29 Wed	###	###	###	###			###	###	0.0
2018-Aug-28 Tue	###	###	###	###	9,538,156	0	###	###	0.0
2018-Aug-27 Mon	###	###	###	###			###	###	0.0
2018-Aug-24 Fri	###	###	###	###	20,679,322	0	###	###	0.0
2018-Aug-23 Thu	###	###	5	###	4,988,675	12,471,687	###	###	0.0
2018-Aug-22 Wed	###	###	###	###	3,576,277	0	25.6	25.6	0.0
2018-Aug-21 Tue	###	###	###	###			###	###	0.0
2018-Aug-20 Mon	###	###	###	###			21.4	21.4	0.0
2018-Aug-17 Fri	###	###	###	###			###	###	0.0
2018-Aug-16 Thu	###	###	###	###	6,689,286	0	71.7	71.7	0.0
2018-Aug-15 Wed	###	###	###	###	6,794,750	0	###	###	0.0
2018-Aug-14 Tue	###	5.085	###	###			###	###	0.0
2018-Aug-13 Mon	###	###	###	###	4,716,671	0	32.4	32.4	0.0
2018-Aug-10 Fri	###	###	###	###	11,099,158	0	###	###	0.0
2018-Aug-09 Thu	###	###	###	###	4,386,422	0	###	###	0.0
2018-Aug-08 Wed	###	###	###	###	5,360,628	0	###	###	0.0
2018-Aug-07 Tue	###	5.185	###	###			###	###	0.0
2018-Aug-06 Mon	###	###	###	###	731,457	0	###	###	0.0
2018-Aug-03 Fri	###	###	###	###	2,314,621	0	34.8	34.8	0.0
2018-Aug-02 Thu	###	###	###	###	3,710,678	0	###	###	0.0
2018-Aug-01 Wed	###	###	###	###			36.9	36.9	0.0
2018-Jul-31 Tue	###	###	###	###			35.7	35.7	0.0
2018-Jul-30 Mon	###	###	###	###			72.5	72.5	0.0
2018-Jul-27 Fri	###	###	###	###			66.5	66.5	0.0
2018-Jul-26 Thu	###	###	###	###	4,639,746	0	70.1	70.1	0.0
2018-Jul-25 Wed	###	###	###	###			71.2	71.2	0.0
2018-Jul-24 Tue	###	###	###	###	2,415,980	0	35.2	35.2	0.0
2018-Jul-23 Mon	###	###	###	###			75.7	75.7	0.0
2018-Jul-20 Fri	###	###	###	###	648,353	0	###	###	0.0
2018-Jul-19 Thu	###	###	###	###			70.9	70.9	0.0
2018-Jul-18 Wed	###	5.185	###	###	1,012,545	2,625,022	70.5	70.5	0.0
2018-Jul-17 Tue	###	###	###	###	1,431,923	0	###	###	0.0
2018-Jul-16 Mon	###	###	###	###	1,179,459	0	###	###	0.0
2018-Jul-13 Fri	###	###	###	###	1,477,887	0	###	###	0.0
2018-Jul-12 Thu	5.22	5.23	###	###	2,648,521	6,925,882	###	###	0.0
2018-Jul-11 Wed	5.2	5.22	###	###			###	###	0.0
2018-Jul-10 Tue	5.21	5.23	###	5.2	1,440,081	###	36.6	36.6	###
2018-Jul-09 Mon	5.24	5.24	5.21	5.21			###	###	0.4
2018-Jul-06 Fri	5.22	5.245	5.21	5.23			68.8	68.8	###
2018-Jul-05 Thu	5.25	###	5.22	5.22	2,234,583	###	31.2	31.2	0.4
2018-Jul-04 Wed	5.21	5.25	###	5.21	1,274,873	3,346,541	77.7	77.7	0.4
2018-Jul-03 Tue	5.22	5.23	###	5.22			68.7	68.7	0.4
2018-Jul-02 Mon	5.23	5.26	5.21	5.21	1,264,480	6,619,552	35.8	35.8	0.4
2018-Jun-29 Fri	5.24	###	5.21	5.23	1,565,457	###	30.9	30.9	###
2018-Jun-28 Thu	5.2	5.24	5.2	5.22	3,673,258	###	71.5	71.5	0.4
2018-Jun-27 Wed	###	###	5.28	###			###	###	0.0
2018-Jun-26 Tue	5.22	###	5.22	###	2,558,772	###	###	###	0.0
2018-Jun-25 Mon	5.22	5.24	###	5.22	2,209,824	###	73.3	73.3	0.4
2018-Jun-22 Fri	5.22	5.25	5.22	5.24			###	###	0.4
2018-Jun-21 Thu	5.21	5.23	5.2	5.22			###	###	0.4
2018-Jun-20 Wed	###	5.23	###	5.22			###	###	0.4
2018-Jun-19 Tue	###	5.2	###	###	2,837,925	###	###	###	0.0
2018-Jun-18 Mon	###	5.26	###	###	1,738,281	4,571,679	###	###	0.0
2018-Jun-15 Fri	###	###	###	###			69.9	69.9	0.0
2018-Jun-14 Thu	###	###	###	###	8,672,482	0	###	###	0.0
2018-Jun-13 Wed	###	###	###	###			###	###	0.0
2018-Jun-12 Tue	###	###	###	###			85.0	85.0	0.0
2018-Jun-08 Fri	###	###	###	###	1,867,655	0	73.1	73.1	0.0
2018-Jun-07 Thu	###	###	###	###			###	###	0.0
2018-Jun-06 Wed	###	###	###	###			70.4	70.4	0.0
2018-Jun-05 Tue	###	###	###	###	6,530,978	0	###	###	0.0
2018-Jun-04 Mon	###	###	###	###			74.2	74.2	0.0
2018-Jun-01 Fri	###	###	###	###	4,142,081	0	###	###	0.0
2018-May-31 Thu	###	###	###	###			27.4	27.4	0.0
2018-May-30 Wed	###	###	###	###			###	###	0.0
2018-May-29 Tue	###	###	###	###	5,253,440	0	###	###	0.0
2018-May-28 Mon	###	###	###	###	5,546,570	0	87.2	87.2	0.0
2018-May-25 Fri	###	###	4.57	###	1,848,183	###	28.1	28.1	0.0
2018-May-24 Thu	4.51	###	4.51	###	2,797,273	6,307,850	###	###	0.0
2018-May-23 Wed	4.46	###	4.46	4.54			###	###	0.3
2018-May-22 Tue	4.48	4.48	4.42	4.45	1,362,426	###	###	###	0.3
2018-May-21 Mon	4.46	4.485	4.445	4.45			###	###	0.3
2018-May-18 Fri	4.44	4.48	4.41	4.48	1,271,578	###	79.3	79.3	###
2018-May-17 Thu	4.48	4.48	4.4	4.42			###	###	0.3
2018-May-16 Wed	4.46	4.47	4.43	4.45	2,554,548	###	33.6	33.6	0.3
2018-May-15 Tue	4.43	4.45	4.41	4.45			###	###	0.3
2018-May-14 Mon	4.42	4.44	4.41	4.43			###	###	###
2018-May-11 Fri	4.43	4.45	###	4.41			###	###	###
2018-May-10 Thu	4.43	4.43	###	4.41			###	###	###
2018-May-09 Wed	4.42	4.43	4.4	4.43			71.0	71.0	###
2018-May-08 Tue	4.4	###	###	4.4	1,502,871	0	###	###	0.3
2018-May-07 Mon	###	4.41	###	###			###	###	0.0
2018-May-04 Fri	4.46	4.46	###	###	1,062,524	2,369,428	###	###	0.0
2018-May-03 Thu	4.45	4.47	4.43	4.45	1,221,851	###	###	###	0.3
2018-May-02 Wed	4.43	4.45	4.42	4.43	1,525,758	###	66.7	66.7	###
2018-May-01 Tue	###	4.45	###	4.43			80.2	80.2	###
2018-Apr-30 Mon	###	4.4	###	###			###	###	0.0
2018-Apr-27 Fri	4.27	###	4.27	###	800,180	1,708,384	81.9	81.9	0.0
2018-Apr-26 Thu	4.27	###	4.27	###	1,192,021	###	75.2	75.2	0.0
2018-Apr-24 Tue	4.27	###	4.26	4.27			68.8	68.8	###
2018-Apr-23 Mon	4.27	4.28	4.25	4.25	2,178,185	9,289,959	###	###	###
2018-Apr-20 Fri	4.29	###	4.27	4.27	2,064,026	###	###	###	###
2018-Apr-19 Thu	###	###	4.29	###	1,112,556	###	###	###	0.0
2018-Apr-18 Wed	4.28	###	4.28	###	745,378	###	76.4	76.4	0.0
2018-Apr-17 Tue	4.24	###	4.24	4.29			###	###	###
2018-Apr-16 Mon	4.27	4.28	4.23	4.24	985,940	4,195,174	###	###	0.3
2018-Apr-13 Fri	4.27	4.28	4.25	4.27	970,281	4,138,248	65.3	65.3	###
2018-Apr-12 Thu	###	###	4.25	4.27	1,143,948	2,430,889	###	###	###
2018-Apr-11 Wed	###	###	###	###	1,077,427	0	22.9	22.9	0.0
2018-Apr-10 Tue	###	4.4	4.355	###	1,353,250	5,923,851	###	###	0.0
2018-Apr-09 Mon	###	###	###	###			###	###	0.0
2018-Apr-06 Fri	###	###	###	###	1,010,520	0	72.9	72.9	0.0
2018-Apr-05 Thu	4.27	###	4.27	###			###	###	0.0
2018-Apr-04 Wed	4.23	4.28	4.22	4.27			81.4	81.4	###
2018-Apr-03 Tue	4.28	###	4.24	4.25	1,782,924	###	###	###	###
2018-Mar-29 Thu	###	###	###	###	1,671,428	0	36.6	36.6	0.0
2018-Mar-28 Wed	4.26	###	4.25	###			###	###	0.0
2018-Mar-27 Tue	4.29	###	4.26	4.28	881,384	1,877,347	###	###	0.3
2018-Mar-26 Mon	4.24	###	4.24	4.29	815,628	###	###	###	###
2018-Mar-23 Fri	4.25	###	4.25	###	1,467,724	###	###	###	0.0
2018-Mar-22 Thu	###	###	4.28	###	989,286	2,117,072	69.0	69.0	0.0
2018-Mar-21 Wed	###	###	###	###	1,309,846	0	69.1	69.1	0.0
2018-Mar-20 Tue	###	4.355	4.28	###			###	###	0.0
2018-Mar-19 Mon	###	###	###	###	576,025	0	###	###	0.0
2018-Mar-16 Fri	###	###	4.28	4.29	2,016,182	4,314,629	###	###	###
2018-Mar-15 Thu	###	###	4.255	4.27			###	###	###
2018-Mar-14 Wed	###	###	###	###			70.0	70.0	0.0
2018-Mar-13 Tue	###	###	4.29	###	1,429,872	3,067,075	###	###	0.0
2018-Mar-12 Mon	###	###	###	###	1,608,356	0	###	###	0.0
2018-Mar-09 Fri	4.26	4.29	4.23	4.26	2,236,371	9,526,940	65.0	65.0	0.3
2018-Mar-08 Thu	###	4.24	###	4.24	1,192,228	2,527,523	80.5	80.5	0.3
2018-Mar-07 Wed	###	4.2	###	###			###	###	0.0
2018-Mar-06 Tue	4.24	4.24	4.175	4.2			26.5	26.5	###
2018-Mar-05 Mon	4.21	4.25	4.185	4.2	902,177	###	41.1	41.1	###
2018-Mar-02 Fri	4.23	4.27	4.21	4.21			###	###	###
2018-Mar-01 Thu	4.25	4.25	###	4.25	765,458	###	74.0	74.0	###
2018-Feb-28 Wed	###	###	4.21	4.23			###	###	0.3
2018-Feb-27 Tue	###	4.345	###	###	1,514,387	###	###	###	0.0
2018-Feb-26 Mon	4.25	###	4.23	###			80.4	80.4	0.0
2018-Feb-23 Fri	4.22	4.25	4.21	4.22			63.3	63.3	###
2018-Feb-22 Thu	4.25	4.25	###	###	1,194,580	2,538,482	###	###	0.0
2018-Feb-21 Wed	4.26	4.26	4.23	4.25	657,723	###	36.4	36.4	###
2018-Feb-20 Tue	4.26	4.26	###	4.25			35.0	35.0	###
2018-Feb-19 Mon	4.24	4.27	4.23	4.27	426,627	###	###	###	###
2018-Feb-16 Fri	4.21	4.25	###	4.25	777,383	###	78.9	78.9	###
2018-Feb-15 Thu	4.25	4.25	4.2	4.22			24.4	24.4	###
2018-Feb-14 Wed	4.26	4.27	4.22	4.24	882,745	3,747,252	###	###	0.3
2018-Feb-13 Tue	4.2	4.28	###	4.28	1,484,329	###	###	###	0.3
2018-Feb-12 Mon	4.23	4.24	###	4.21	1,060,351	2,247,944	38.3	38.3	###
2018-Feb-09 Fri	4.21	4.26	4.21	4.25	1,088,970	4,611,787	###	###	###
2018-Feb-08 Thu	###	4.28	###	4.28			86.8	86.8	0.3
2018-Feb-07 Wed	4.25	###	4.25	4.26			###	###	0.3
2018-Feb-06 Tue	###	4.355	4.27	4.28	1,745,526	7,527,580	###	###	0.3
2018-Feb-05 Mon	4.45	4.47	4.41	4.42			46.5	46.5	0.3
2018-Feb-02 Fri	4.44	4.49	4.41	4.47			###	###	###
2018-Feb-01 Thu	4.43	4.46	4.43	4.46			###	###	0.3
2018-Jan-31 Wed	###	4.43	###	4.43			85.1	85.1	###
2018-Jan-30 Tue	4.41	4.43	###	###	1,690,522	###	30.3	30.3	0.0
2018-Jan-29 Mon	4.48	4.48	4.41	4.42	1,557,287	6,922,140	27.4	27.4	0.3
2018-Jan-25 Thu	4.46	4.48	4.445	4.46			68.2	68.2	0.3
2018-Jan-24 Wed	4.46	4.49	4.45	4.48			###	###	###
2018-Jan-23 Tue	4.45	4.47	###	4.45	626,788	1,400,871	64.4	64.4	0.3
2018-Jan-22 Mon	4.45	4.5	4.44	4.46	600,183	###	77.4	77.4	0.3
2018-Jan-19 Fri	4.49	4.49	4.46	4.48			###	###	###
2018-Jan-18 Thu	4.44	4.49	4.4	4.49			###	###	###
2018-Jan-17 Wed	4.42	4.47	4.41	4.45			###	###	0.3
2018-Jan-16 Tue	4.43	4.51	4.43	4.44			###	###	0.3
2018-Jan-15 Mon	4.48	4.5	###	4.44	664,943	1,496,121	27.1	27.1	0.3
2018-Jan-12 Fri	4.52	###	4.48	4.48			24.4	24.4	###
2018-Jan-11 Thu	4.51	4.55	4.475	4.53			###	###	###
2018-Jan-02 Tue	4.53	4.58	4.53	4.56	915,478	###	###	###	0.3
2017-Dec-29 Fri	4.55	###	4.53	4.55	1,388,223	3,144,325	###	###	0.3
2017-Dec-28 Thu	4.55	4.56	4.5	4.56	1,115,279	###	63.3	63.3	0.3
2017-Dec-27 Wed	###	###	4.57	###			###	###	0.0
2017-Dec-22 Fri	###	###	###	###	545,086	0	###	###	0.0
2017-Dec-21 Thu	###	###	###	###			63.1	63.1	0.0
2017-Dec-20 Wed	4.73	4.74	###	4.7			###	###	0.3
2017-Dec-19 Tue	4.74	4.75	4.71	4.75			69.8	69.8	###
2017-Dec-18 Mon	4.75	4.76	###	4.72	2,615,546	###	###	###	0.3
2017-Dec-15 Fri	4.77	4.785	4.72	4.73			###	###	0.3
2017-Dec-08 Fri	4.85	4.85	4.81	4.83	1,189,855	###	29.7	29.7	0.3
2017-Dec-07 Thu	4.8	4.89	###	4.83	2,050,721	###	72.7	72.7	0.3
2017-Dec-06 Wed	4.75	4.83	4.75	4.83			86.9	86.9	0.3
2017-Dec-05 Tue	4.76	4.78	4.75	4.77	1,981,541	9,442,042	###	###	###
2017-Dec-04 Mon	4.73	4.79	4.73	4.76	1,823,876	8,681,649	77.4	77.4	###
2017-Dec-01 Fri	4.8	4.8	4.74	4.76	2,178,479	10,391,344	27.5	27.5	###
2017-Nov-30 Thu	4.71	4.8	4.71	4.8			###	###	0.3
2017-Nov-29 Wed	4.72	4.73	###	4.73	1,259,729	2,979,259	###	###	0.3
2017-Nov-28 Tue	###	4.74	###	4.7	2,038,829	4,832,024	81.0	81.0	0.3
2017-Nov-27 Mon	###	###	###	###			81.9	81.9	0.0
2017-Nov-24 Fri	###	###	###	###	888,456	0	75.3	75.3	0.0
2017-Nov-23 Thu	###	###	4.575	###	2,009,047	###	33.0	33.0	0.0
2017-Nov-22 Wed	4.59	###	4.56	###			###	###	0.0
2017-Nov-21 Tue	4.57	4.57	4.51	4.57	1,655,945	###	66.7	66.7	###
2017-Nov-20 Mon	4.53	4.57	4.5	4.55	1,493,384	###	###	###	0.3
2017-Nov-17 Fri	###	###	4.545	4.56	1,309,040	###	20.5	20.5	0.3
2017-Nov-16 Thu	4.58	4.59	4.54	4.54			###	###	0.3
2017-Nov-15 Wed	4.58	###	4.58	4.58	1,722,985	###	###	###	0.3
2017-Nov-14 Tue	4.59	###	4.55	###			75.1	75.1	0.0
2017-Nov-13 Mon	###	###	###	###			###	###	0.0
2017-Nov-10 Fri	4.57	###	4.57	4.59	1,194,121	###	###	###	0.3
2017-Nov-09 Thu	###	###	4.575	###	1,161,127	2,656,078	###	###	0.0
2017-Nov-08 Wed	4.55	4.58	4.54	4.56			###	###	0.3
2017-Nov-07 Tue	4.54	4.58	4.54	4.55			63.6	63.6	0.3
2017-Nov-06 Mon	4.52	4.55	4.52	4.52			###	###	0.3
2017-Nov-03 Fri	4.5	4.53	4.49	4.5			###	###	###
2017-Nov-02 Thu	4.49	4.49	4.41	4.46			###	###	0.3
2017-Nov-01 Wed	4.48	4.54	4.475	4.52	1,484,255	6,690,279	###	###	0.3
2017-Oct-31 Tue	4.47	4.55	4.46	4.48			68.0	68.0	###
2017-Oct-30 Mon	4.45	4.475	4.45	4.46			72.4	72.4	0.3
2017-Oct-27 Fri	4.47	4.48	4.42	4.44			28.3	28.3	0.3
2017-Oct-26 Thu	4.46	4.475	4.44	4.46	1,534,971	###	70.0	70.0	0.3
2017-Oct-25 Wed	4.43	4.45	4.41	4.44			69.1	69.1	0.3
2017-Oct-24 Tue	4.41	4.43	4.4	4.42	1,436,723	###	###	###	0.3
2017-Oct-23 Mon	4.46	4.47	4.41	4.42			###	###	0.3
2017-Oct-20 Fri	4.46	4.48	4.45	4.45	1,714,449	###	###	###	0.3
2017-Oct-19 Thu	4.47	4.475	4.45	4.46	1,496,078	6,676,248	32.9	32.9	0.3
2017-Oct-18 Wed	4.43	4.48	4.43	4.46			###	###	0.3
2017-Oct-17 Tue	4.44	4.45	4.425	4.43			32.6	32.6	###
2017-Oct-16 Mon	4.44	4.46	4.42	4.43	2,435,953	###	###	###	###
2017-Oct-13 Fri	4.45	4.45	4.42	4.44	1,305,823	5,791,325	###	###	0.3
2017-Oct-12 Thu	4.45	4.47	4.44	4.46	1,230,953	###	###	###	0.3
2017-Oct-11 Wed	4.44	4.485	4.42	4.44	2,633,170	11,724,189	###	###	0.3
2017-Oct-10 Tue	4.45	4.48	4.445	4.45	1,194,075	5,328,559	###	###	0.3
2017-Oct-09 Mon	4.46	4.47	4.44	4.46			###	###	0.3
2017-Oct-06 Fri	4.47	4.47	4.44	4.46	622,228	2,772,025	###	###	0.3
2017-Oct-05 Thu	###	4.45	###	4.44			80.0	80.0	0.3
2017-Oct-04 Wed	4.44	4.46	###	###	3,405,070	###	###	###	0.0
2017-Oct-03 Tue	4.52	4.52	4.46	4.5	963,273	###	34.5	34.5	###
2017-Oct-02 Mon	4.51	4.52	4.49	4.5	1,451,526	6,539,124	###	###	###
2017-Sep-29 Fri	4.45	4.5	4.45	4.5	2,677,857	###	###	###	###
2017-Sep-28 Thu	4.5	4.52	4.475	4.48	1,208,755	5,436,375	26.7	26.7	###
2017-Sep-27 Wed	4.45	4.5	4.43	4.47	1,529,879	###	###	###	###
2017-Sep-26 Tue	4.41	4.42	4.375	4.4	2,427,348	###	36.4	36.4	0.3
2017-Sep-25 Mon	4.41	4.43	###	###			###	###	0.0
2017-Sep-22 Fri	4.44	4.44	###	###			19.4	19.4	0.0
2017-Sep-21 Thu	4.45	4.48	###	4.41	3,905,044	###	32.5	32.5	###
2017-Sep-20 Wed	4.44	4.5	4.44	4.47			###	###	###
2017-Sep-19 Tue	4.49	4.5	4.43	4.45			###	###	0.3
2017-Sep-18 Mon	4.49	###	4.49	4.49	2,145,675	4,817,040	###	###	###
2017-Sep-15 Fri	4.49	4.52	4.44	4.5			###	###	###
2017-Sep-14 Thu	4.5	###	4.48	4.49			###	###	###
2017-Sep-13 Wed	4.49	4.525	4.44	4.5	2,493,380	11,176,575	###	###	###
2017-Sep-12 Tue	4.46	4.5	4.45	4.49			77.2	77.2	###
2017-Sep-11 Mon	4.46	4.49	4.46	4.49	2,960,471	###	77.6	77.6	###
2017-Sep-08 Fri	4.47	4.47	4.44	4.44			###	###	0.3
2017-Sep-07 Thu	4.47	4.47	4.44	4.45			30.4	30.4	0.3
2017-Sep-06 Wed	4.44	4.47	4.43	4.44	4,506,128	###	65.6	65.6	0.3
2017-Sep-05 Tue	4.47	4.485	4.42	4.47			72.3	72.3	###
2017-Sep-04 Mon	4.52	4.53	4.445	4.46			###	###	0.3
2017-Sep-01 Fri	4.52	4.54	4.51	4.54			70.5	70.5	0.3
2017-Aug-31 Thu	4.52	4.545	4.51	4.52			63.5	63.5	0.3
2017-Aug-30 Wed	4.52	4.55	4.46	4.52	1,602,324	###	71.4	71.4	0.3
2017-Aug-29 Tue	4.5	4.5	4.45	4.48			32.3	32.3	###
2017-Aug-28 Mon	4.59	###	4.51	4.53	1,513,950	3,413,957	22.3	22.3	###
2017-Aug-25 Fri	###	###	###	4.58	2,164,922	0	13.3	13.3	0.3
2017-Aug-24 Thu	4.75	4.78	###	###	1,300,382	###	###	###	0.0
2017-Aug-23 Wed	4.79	4.81	4.75	4.78	1,386,184	6,625,959	###	###	###
2017-Aug-22 Tue	4.7	4.78	###	4.75			###	###	###
2017-Aug-21 Mon	4.75	4.79	4.71	4.71	2,548,844	###	27.7	27.7	###
2017-Aug-18 Fri	4.73	4.79	4.72	4.77	1,230,442	5,850,751	72.3	72.3	###
2017-Aug-17 Thu	4.8	4.8	4.73	4.77	1,474,045	7,023,824	###	###	###
2017-Aug-16 Wed	4.79	4.79	4.72	4.77			###	###	###
2017-Aug-15 Tue	###	###	###	4.76	2,548,683	0	###	###	###
2017-Aug-14 Mon	###	4.7	###	###			###	###	0.0
2017-Aug-11 Fri	4.59	4.73	4.59	###			84.4	84.4	0.0
2017-Aug-10 Thu	###	4.72	###	4.7	1,277,875	3,015,785	###	###	0.3
2017-Aug-09 Wed	###	4.74	###	4.7	1,207,174	###	###	###	0.3
2017-Aug-08 Tue	4.7	###	###	###	995,079	0	###	###	0.0
2017-Aug-07 Mon	4.72	4.725	###	4.71	1,216,953	2,875,051	###	###	###
2017-Aug-04 Fri	###	4.71	###	###	1,463,845	3,447,354	###	###	0.0
2017-Aug-03 Thu	###	###	4.575	###			80.9	80.9	0.0
2017-Aug-02 Wed	###	###	###	###			84.6	84.6	0.0
2017-Aug-01 Tue	4.53	###	4.53	###			###	###	0.0
2017-Jul-31 Mon	4.49	4.57	4.49	4.54			###	###	0.3
2017-Jul-28 Fri	4.49	4.55	4.475	4.5	1,608,420	###	###	###	###
2017-Jul-27 Thu	4.51	4.57	###	4.55	1,649,923	3,770,074	80.8	80.8	0.3
2017-Jul-26 Wed	4.54	4.54	4.49	4.49	1,990,972	###	19.6	19.6	###
2017-Jul-25 Tue	4.47	4.53	4.45	4.46			27.7	27.7	0.3
2017-Jul-24 Mon	###	4.43	###	4.42	1,161,022	###	###	###	0.3
2017-Jul-21 Fri	###	###	###	4.41			75.4	75.4	###
2017-Jul-20 Thu	4.47	4.47	4.4	4.4			###	###	0.3
2017-Jul-19 Wed	4.42	4.46	4.41	4.45	1,286,243	5,704,487	79.1	79.1	0.3
2017-Jul-18 Tue	4.4	4.42	###	4.4			###	###	0.3
2017-Jul-17 Mon	4.4	4.42	###	4.4	762,354	###	###	###	0.3
2017-Jul-14 Fri	4.4	4.42	4.385	4.41			###	###	###
2017-Jul-13 Thu	4.42	4.42	###	###			###	###	0.0
2017-Jul-12 Wed	4.4	4.42	###	###			###	###	0.0
2017-Jul-11 Tue	4.43	4.44	4.4	4.41	1,331,950	###	28.8	28.8	###
2017-Jul-10 Mon	4.45	###	4.44	4.44	1,150,573	2,554,272	###	###	0.3
2017-Jul-07 Fri	4.42	4.46	4.4	4.44			77.5	77.5	0.3
2017-Jul-06 Thu	4.45	###	4.43	4.47	1,379,978	3,056,651	###	###	###
2017-Jul-05 Wed	4.5	4.5	4.42	4.47			27.4	27.4	###
2017-Jul-04 Tue	4.48	4.51	4.445	4.51			70.4	70.4	0.3
2017-Jul-03 Mon	###	4.41	###	###	1,603,654	3,536,057	34.3	34.3	0.0
2017-Jun-30 Fri	4.5	4.51	4.385	###			14.1	14.1	0.0
2017-Jun-29 Thu	###	###	###	4.54			17.5	17.5	0.3
2017-Jun-28 Wed	###	###	###	###	1,528,345	0	73.1	73.1	0.0
2017-Jun-27 Tue	###	###	###	###	1,128,457	0	###	###	0.0
2017-Jun-26 Mon	###	###	4.625	###	642,956	###	###	###	0.0
2017-Jun-23 Fri	###	###	###	###	853,086	0	###	###	0.0
2017-Jun-22 Thu	###	4.71	###	###	2,945,448	###	###	###	0.0
2017-Jun-21 Wed	###	4.72	###	###			###	###	0.0
2017-Jun-20 Tue	4.78	###	4.73	4.73			###	###	0.3
2017-Jun-19 Mon	4.75	4.81	4.75	4.8	1,124,174	5,373,551	###	###	0.3
2017-Jun-16 Fri	4.76	4.8	4.75	4.75	1,982,644	9,467,125	###	###	###
2017-Jun-15 Thu	4.75	4.79	4.72	4.78			###	###	###
2017-Jun-14 Wed	4.75	4.79	4.725	4.79	1,509,846	###	###	###	0.3
2017-Jun-13 Tue	###	4.73	###	4.73	1,570,780	###	###	###	0.3
2017-Jun-09 Fri	###	4.71	###	###	1,731,050	4,076,622	###	###	0.0
2017-Jun-08 Thu	###	###	###	###			###	###	0.0
2017-Jun-07 Wed	###	4.7	###	###			30.2	30.2	0.0
2017-Jun-06 Tue	4.7	4.74	###	###			###	###	0.0
2017-Jun-05 Mon	4.74	4.78	4.74	4.74	1,078,044	5,131,489	###	###	0.3
2017-Jun-02 Fri	4.77	4.79	4.74	4.76			###	###	###
2017-Jun-01 Thu	4.74	4.78	4.74	4.77	1,024,653	4,877,348	###	###	###
2017-May-31 Wed	###	4.74	###	4.72	3,788,528	###	###	###	0.3
2017-May-30 Tue	###	###	###	###			###	###	0.0
2017-May-29 Mon	4.71	4.72	4.655	###	1,518,841	###	34.6	34.6	0.0
2017-May-26 Fri	###	4.71	###	4.71	1,325,588	3,121,759	###	###	###
2017-May-25 Thu	###	###	4.645	###			28.2	28.2	0.0
2017-May-24 Wed	###	###	###	###	1,596,842	0	26.1	26.1	0.0
2017-May-23 Tue	4.7	4.7	###	###			###	###	0.0
2017-May-22 Mon	###	4.71	###	###	709,647	###	###	###	0.0
2017-May-19 Fri	###	###	###	###			###	###	0.0
2017-May-18 Thu	4.58	###	4.58	###	3,137,572	###	###	###	0.0
2017-May-17 Wed	4.71	4.74	###	###			###	###	0.0
2017-May-16 Tue	4.75	4.76	4.71	4.71			###	###	###
2017-May-15 Mon	4.72	4.74	4.71	4.71	1,798,083	8,495,942	###	###	###
2017-May-12 Fri	4.74	4.76	4.71	4.72			32.6	32.6	0.3
2017-May-11 Thu	4.75	4.77	4.745	4.75	2,347,771	11,169,520	###	###	###
2017-May-10 Wed	4.79	4.82	4.75	4.76	2,169,084	###	26.3	26.3	###
2017-May-09 Tue	4.76	4.82	4.76	4.78	2,706,079	###	###	###	###
2017-May-08 Mon	4.78	4.78	4.74	4.74	2,805,983	13,356,479	27.0	27.0	0.3
2017-May-05 Fri	4.75	4.78	4.73	4.73			###	###	0.3
2017-May-04 Thu	4.77	4.81	4.745	4.78	1,802,573	###	###	###	###
2017-May-03 Wed	4.84	4.85	4.76	4.78			26.4	26.4	###
2017-May-02 Tue	4.84	4.88	4.81	4.83	2,030,849	###	33.4	33.4	0.3
2017-May-01 Mon	4.74	4.81	4.74	4.77			###	###	###
2017-Apr-28 Fri	4.75	4.775	4.74	4.75	2,612,948	###	###	###	###
2017-Apr-27 Thu	4.79	4.81	4.75	4.76	1,512,482	###	25.7	25.7	###
2017-Apr-26 Wed	4.78	4.79	4.75	4.78			###	###	###
2017-Apr-24 Mon	4.8	4.82	4.745	4.77			###	###	###
2017-Apr-21 Fri	4.8	4.82	4.785	4.8			69.6	69.6	0.3
2017-Apr-20 Thu	4.78	4.79	4.75	4.76			###	###	###
2017-Apr-19 Wed	4.73	4.78	4.73	4.77	1,667,746	###	79.9	79.9	###
2017-Apr-18 Tue	4.8	4.83	###	4.73			###	###	0.3
2017-Apr-13 Thu	4.82	4.84	4.77	4.79			30.1	30.1	0.3
2017-Apr-12 Wed	4.83	4.84	4.8	4.81			33.9	33.9	###
2017-Apr-11 Tue	4.78	###	4.78	4.8	2,546,275	###	###	###	0.3
2017-Apr-10 Mon	4.8	4.85	4.8	4.8	2,298,088	11,088,274	###	###	0.3
2017-Apr-07 Fri	4.75	###	4.75	4.78			78.7	78.7	###
2017-Apr-06 Thu	4.8	4.81	4.75	4.76	3,673,629	17,559,946	26.4	26.4	###
2017-Apr-05 Wed	4.79	4.81	4.79	4.8	3,880,274	###	###	###	0.3
2017-Apr-04 Tue	4.78	4.785	4.71	4.72			###	###	0.3
2017-Apr-03 Mon	4.71	4.82	4.71	4.79	908,025	###	86.7	86.7	0.3
2017-Mar-31 Fri	4.75	4.84	4.75	4.75			###	###	###
2017-Mar-30 Thu	4.82	4.85	4.8	4.84	1,361,950	###	74.7	74.7	0.3
2017-Mar-29 Wed	4.8	4.82	4.78	4.8	1,395,671	6,699,220	64.2	64.2	0.3
2017-Mar-28 Tue	4.76	4.825	4.74	4.8			###	###	0.3
2017-Mar-27 Mon	4.78	4.82	4.72	4.78	1,591,478	7,591,350	###	###	###
2017-Mar-24 Fri	4.78	4.89	4.77	4.78			###	###	###
2017-Mar-23 Thu	4.73	4.8	4.73	4.77			###	###	###
2017-Mar-22 Wed	4.72	4.77	###	4.76	2,881,329	###	81.7	81.7	###
2017-Mar-21 Tue	###	4.72	###	4.72	1,234,242	###	83.9	83.9	0.3
2017-Mar-20 Mon	4.7	4.72	###	###	1,594,858	###	###	###	0.0
2017-Mar-17 Fri	###	4.72	###	4.71	2,796,072	6,598,729	78.0	78.0	###
2017-Mar-16 Thu	###	###	###	###			###	###	0.0
2017-Mar-15 Wed	4.55	###	4.55	###	2,462,080	###	###	###	0.0
2017-Mar-14 Tue	4.58	###	###	4.57			###	###	###
2017-Mar-13 Mon	###	###	4.56	###			30.1	30.1	0.0
2017-Mar-10 Fri	###	###	###	###			###	###	0.0
2017-Mar-09 Thu	###	4.685	###	###			69.1	69.1	0.0
2017-Mar-08 Wed	###	4.73	###	###	1,483,350	3,508,122	31.5	31.5	0.0
2017-Mar-07 Tue	###	4.75	###	4.74			85.2	85.2	0.3
2017-Mar-06 Mon	4.7	###	###	4.73			###	###	0.3
2017-Mar-03 Fri	4.71	4.72	###	4.72			71.8	71.8	0.3
2017-Mar-02 Thu	4.73	4.73	###	4.71	2,148,983	5,082,344	###	###	###
2017-Mar-01 Wed	###	4.72	###	4.7			###	###	0.3
2017-Feb-28 Tue	###	4.7	###	###	1,579,952	3,712,887	###	###	0.0
2017-Feb-27 Mon	###	4.675	###	###			###	###	0.0
2017-Feb-24 Fri	###	4.685	###	###	1,572,744	3,684,152	37.8	37.8	0.0
2017-Feb-23 Thu	###	4.7	###	###	1,272,084	###	30.0	30.0	0.0
2017-Feb-22 Wed	###	###	###	###			74.8	74.8	0.0
2017-Feb-21 Tue	###	###	###	###			###	###	0.0
2017-Feb-20 Mon	###	###	###	###			80.0	80.0	0.0
2017-Feb-17 Fri	###	###	###	###	1,460,228	0	72.4	72.4	0.0
2017-Feb-16 Thu	###	###	###	###	2,213,572	0	33.4	33.4	0.0
2017-Feb-15 Wed	###	###	###	###			###	###	0.0
2017-Feb-14 Tue	###	###	4.59	###			73.3	73.3	0.0
2017-Feb-13 Mon	###	###	4.59	###			###	###	0.0
2017-Feb-10 Fri	###	###	###	###	1,216,241	0	19.0	19.0	0.0
2017-Feb-09 Thu	###	###	4.57	###	2,299,428	###	###	###	0.0
2017-Feb-08 Wed	4.54	4.59	4.53	4.58			76.0	76.0	0.3
2017-Feb-07 Tue	4.55	###	4.53	4.57	1,795,045	4,065,776	75.3	75.3	###
2017-Feb-06 Mon	###	###	4.54	4.57			32.0	32.0	###
2017-Feb-03 Fri	4.51	###	4.51	4.54			78.6	78.6	0.3
2017-Feb-02 Thu	4.56	4.57	4.5	4.53	2,236,489	10,142,477	30.0	30.0	###
2017-Feb-01 Wed	4.5	4.575	4.48	4.55	2,469,583	###	78.4	78.4	0.3
2017-Jan-31 Tue	4.49	4.52	4.47	4.5			76.6	76.6	###
2017-Jan-30 Mon	4.48	4.54	4.47	4.49			###	###	###
2017-Jan-27 Fri	###	###	4.52	4.55	1,466,257	3,313,740	###	###	0.3
2017-Jan-25 Wed	4.57	4.57	4.48	4.49	1,050,521	###	###	###	###
2017-Jan-24 Tue	4.48	4.53	4.44	4.52			###	###	0.3
2017-Jan-23 Mon	4.57	4.59	4.44	4.46	2,059,673	9,299,423	###	###	0.3
2017-Jan-20 Fri	4.45	4.52	4.44	4.5			79.4	79.4	###
2017-Jan-19 Thu	###	###	4.46	4.47			8.9	8.9	###
2017-Jan-18 Wed	4.56	4.57	4.52	4.57	1,585,551	7,206,329	75.3	75.3	###
2017-Jan-17 Tue	###	###	4.53	4.56	1,399,179	3,169,140	###	###	0.3
2017-Jan-16 Mon	###	###	4.57	###			31.7	31.7	0.0
2017-Jan-13 Fri	4.59	###	4.56	4.58			###	###	0.3
2017-Jan-12 Thu	4.72	4.72	###	###			15.2	15.2	0.0
2017-Jan-11 Wed	4.74	4.74	4.685	4.7			26.4	26.4	0.3
2017-Jan-10 Tue	###	4.745	###	4.73	2,395,850	5,684,154	###	###	0.3
2017-Jan-09 Mon	4.77	4.8	4.72	4.72			###	###	0.3
2017-Jan-06 Fri	4.74	4.79	4.685	4.77	3,147,977	14,913,541	77.4	77.4	###
2017-Jan-05 Thu	4.73	4.75	###	4.72			28.5	28.5	0.3
2017-Jan-04 Wed	4.78	4.78	4.71	4.75			###	###	###
2017-Jan-03 Tue	4.78	4.78	###	4.73	1,855,472	4,434,578	###	###	0.3
2016-Dec-30 Fri	4.75	4.76	###	4.72			19.3	19.3	0.3
2016-Dec-29 Thu	4.78	4.78	###	###			8.0	8.0	0.0
2016-Dec-28 Wed	4.85	4.85	###	4.79			15.7	15.7	0.3
2016-Dec-23 Fri	4.74	4.8	###	4.76	1,158,747	###	###	###	###
2016-Dec-22 Thu	4.7	###	###	4.71			###	###	###
2016-Dec-21 Wed	###	###	###	###			69.4	69.4	0.0
2016-Dec-20 Tue	###	4.7	4.59	###			###	###	0.0
2016-Dec-19 Mon	4.59	###	4.55	4.55			28.7	28.7	0.3
2016-Dec-16 Fri	###	4.7	4.54	4.56			###	###	0.3
2016-Dec-15 Thu	4.56	###	4.47	4.5			###	###	###
2016-Dec-14 Wed	4.53	###	4.49	###			###	###	0.0
2016-Dec-13 Tue	4.47	###	4.41	4.48	978,825	###	75.0	75.0	###
2016-Dec-12 Mon	4.46	4.5	4.44	4.44	763,528	3,412,970	###	###	0.3
2016-Dec-09 Fri	4.42	4.55	4.42	4.48	3,371,427	15,120,850	###	###	###
2016-Dec-08 Thu	4.44	4.475	4.4	4.41	1,740,978	7,725,589	###	###	###
2016-Dec-07 Wed	4.4	4.455	###	4.43			###	###	###
2016-Dec-06 Tue	###	4.4	4.345	###			73.5	73.5	0.0
2016-Dec-05 Mon	###	###	###	###	2,343,178	0	###	###	0.0
2016-Dec-02 Fri	###	###	###	###	2,311,770	0	###	###	0.0
2016-Dec-01 Thu	###	4.41	###	###			###	###	0.0
2016-Nov-30 Wed	4.26	4.41	4.2	4.41	5,735,583	24,691,684	91.3	91.3	###
2016-Nov-29 Tue	4.24	4.285	4.23	4.28	958,554	4,081,043	###	###	0.3
2016-Nov-28 Mon	###	###	4.23	4.23	1,042,474	###	###	###	0.3
2016-Nov-25 Fri	4.29	###	4.27	###			71.9	71.9	0.0
2016-Nov-24 Thu	4.27	4.28	4.22	4.28	994,042	4,224,678	76.8	76.8	0.3
2016-Nov-23 Wed	4.25	4.27	4.24	4.27			66.8	66.8	###
2016-Nov-22 Tue	4.21	4.26	4.2	4.23	1,351,126	###	69.7	69.7	0.3
2016-Nov-21 Mon	4.25	4.255	4.21	4.24			35.6	35.6	0.3
2016-Nov-18 Fri	###	4.26	###	4.24	2,486,644	5,296,551	86.5	86.5	0.3
2016-Nov-17 Thu	###	4.2	###	###			###	###	0.0
2016-Nov-16 Wed	###	4.155	###	###			79.9	79.9	0.0
2016-Nov-15 Tue	###	###	###	###	1,209,559	0	###	###	0.0
2016-Nov-14 Mon	4	###	###	###	848,525	0	###	###	0.0
2016-Nov-11 Fri	###	###	4.045	###	1,092,789	###	###	###	0.0
2016-Nov-10 Thu	4.2	4.26	###	###	1,598,642	###	###	###	0.0
2016-Nov-09 Wed	4.26	4.26	###	4.24			###	###	0.3
2016-Nov-08 Tue	4.26	4.26	4.21	4.23			28.2	28.2	0.3
2016-Nov-07 Mon	4.2	4.24	###	4.22			###	###	###
2016-Nov-04 Fri	###	###	###	###	1,281,929	0	###	###	0.0
2016-Nov-03 Thu	4.2	4.25	###	###	635,846	1,351,172	30.1	30.1	0.0
2016-Nov-02 Wed	###	4.225	###	4.22	2,453,080	###	###	###	###
2016-Nov-01 Tue	###	4.245	###	4.23	1,146,989	2,434,484	###	###	0.3
2016-Oct-31 Mon	###	4.27	###	4.24	1,548,372	3,305,774	###	###	0.3
2016-Oct-28 Fri	4.2	4.22	###	###	1,783,073	3,762,284	###	###	0.0
2016-Oct-27 Thu	###	4.24	###	4.2	1,248,071	###	79.3	79.3	###
2016-Oct-26 Wed	###	4.245	###	4.22			85.0	85.0	###
2016-Oct-25 Tue	4.25	###	4.2	4.29	851,550	1,788,255	78.3	78.3	###
2016-Oct-24 Mon	4.26	4.28	4.225	4.25			37.6	37.6	###
2016-Oct-21 Fri	###	###	4.245	4.29	654,043	###	27.8	27.8	###
2016-Oct-20 Thu	4.26	###	4.26	###	2,186,020	4,656,222	79.6	79.6	0.0
2016-Oct-19 Wed	###	###	###	###			66.5	66.5	0.0
2016-Oct-18 Tue	4.26	###	4.26	4.26			###	###	0.3
2016-Oct-17 Mon	###	###	4.26	4.27	2,239,651	4,770,456	34.0	34.0	###
2016-Oct-14 Fri	###	###	4.29	###	1,183,955	2,539,583	72.1	72.1	0.0
2016-Oct-13 Thu	###	###	4.28	###			###	###	0.0
2016-Oct-12 Wed	4.24	###	4.22	###	2,895,442	6,109,382	82.4	82.4	0.0
2016-Oct-11 Tue	###	###	4.24	4.26			19.9	19.9	0.3
2016-Oct-10 Mon	4.4	4.4	###	###	1,226,423	###	###	###	0.0
2016-Oct-07 Fri	4.5	###	4.42	4.43	1,296,581	2,865,444	###	###	###
2016-Oct-06 Thu	4.48	4.5	4.46	4.49	1,165,840	###	73.7	73.7	###
2016-Oct-05 Wed	4.56	4.56	4.46	4.46	1,430,682	6,452,375	18.8	18.8	0.3
2016-Oct-04 Tue	4.57	4.57	4.5	4.56			31.3	31.3	0.3
2016-Oct-03 Mon	4.59	###	4.55	4.57			28.1	28.1	###
2016-Sep-30 Fri	4.57	4.58	4.52	4.57			###	###	###
2016-Sep-29 Thu	4.58	4.59	4.54	4.56	1,536,858	7,015,756	###	###	0.3
2016-Sep-28 Wed	4.53	4.56	4.525	4.55			74.7	74.7	0.3
2016-Sep-27 Tue	4.54	4.57	4.52	4.53	2,481,882	11,280,153	32.2	32.2	###
2016-Sep-26 Mon	4.51	4.56	4.5	4.56			80.2	80.2	0.3
2016-Sep-23 Fri	4.49	4.53	4.45	4.51	2,448,388	###	66.6	66.6	0.3
2016-Sep-22 Thu	4.5	4.51	4.445	4.47	2,038,776	###	25.8	25.8	###
2016-Sep-21 Wed	4.4	4.49	4.4	4.48			84.5	84.5	###
2016-Sep-20 Tue	###	4.42	###	4.41	2,439,273	###	###	###	###
2016-Sep-19 Mon	###	###	###	4.375	151,954	0	###	###	0.3
2016-Sep-16 Fri	###	###	###	###			72.7	72.7	0.0
2016-Sep-15 Thu	4.4	4.4	###	###			20.9	20.9	0.0
2016-Sep-14 Wed	###	###	4.27	###	4,349,485	9,286,150	###	###	0.0
2016-Sep-13 Tue	###	###	###	###	1,955,726	0	###	###	0.0
2016-Sep-12 Mon	###	###	4.25	###	2,011,955	###	###	###	0.0
2016-Sep-09 Fri	4.43	4.47	4.41	4.46			###	###	0.3
2016-Sep-08 Thu	###	4.52	###	4.52	1,777,045	4,016,121	91.5	91.5	0.3
2016-Sep-07 Wed	4.46	4.5	4.42	4.44	2,096,374	9,349,828	26.7	26.7	0.3
2016-Sep-06 Tue	4.52	4.54	4.47	4.5			###	###	###
2016-Sep-05 Mon	4.5	4.55	4.5	4.53			###	###	###
2016-Sep-02 Fri	4.52	4.55	4.5	4.53	2,096,986	###	73.6	73.6	###
2016-Sep-01 Thu	4.55	4.56	4.52	4.53	1,026,920	###	###	###	###
2016-Aug-31 Wed	4.55	###	4.52	4.56			###	###	0.3
2016-Aug-30 Tue	4.53	4.58	###	4.55			###	###	0.3
2016-Aug-29 Mon	4.5	4.51	4.45	4.5			79.0	79.0	###
2016-Aug-26 Fri	4.51	4.52	4.475	4.51			###	###	0.3
2016-Aug-25 Thu	4.49	4.54	4.46	4.51			77.3	77.3	0.3
2016-Aug-24 Wed	4.45	4.47	4.41	4.47			76.8	76.8	###
2016-Aug-23 Tue	###	4.455	###	4.43			83.6	83.6	###
2016-Aug-22 Mon	4.42	4.42	###	###	1,030,440	2,277,272	###	###	0.0
2016-Aug-19 Fri	###	4.4	###	4.4	1,187,024	2,611,452	###	###	0.3
2016-Aug-18 Thu	4.42	4.42	###	###	2,302,122	5,087,689	18.6	18.6	0.0
2016-Aug-17 Wed	4.46	4.46	###	4.4	1,134,940	###	25.3	25.3	0.3
2016-Aug-16 Tue	4.4	4.46	4.4	4.44	1,135,424	5,029,928	80.6	80.6	0.3
2016-Aug-15 Mon	4.4	4.46	###	4.41	647,672	###	###	###	###
2016-Aug-12 Fri	4.47	4.47	###	4.4			18.0	18.0	0.3
2016-Aug-11 Thu	4.46	4.46	4.42	4.46	549,185	2,438,381	67.2	67.2	0.3
2016-Aug-10 Wed	4.44	4.475	###	4.46	1,051,228	2,352,122	73.1	73.1	0.3
2016-Aug-09 Tue	4.48	4.48	###	4.44			30.6	30.6	0.3
2016-Aug-08 Mon	4.51	4.51	4.44	4.47	1,265,556	###	###	###	###
2016-Aug-05 Fri	4.54	4.55	4.47	4.48	1,019,228	###	16.3	16.3	###
2016-Aug-04 Thu	4.47	4.545	4.46	4.54	2,645,451	11,911,143	###	###	0.3
2016-Aug-03 Wed	4.5	4.53	4.45	4.46			###	###	0.3
2016-Aug-02 Tue	4.59	###	4.52	4.54			###	###	0.3
2016-Aug-01 Mon	###	###	4.55	4.57	745,377	###	###	###	###
2016-Jul-29 Fri	4.55	###	4.54	4.58			###	###	0.3
2016-Jul-28 Thu	4.47	4.55	4.47	4.53			###	###	###
2016-Jul-27 Wed	4.59	4.59	4.48	4.52	1,223,529	###	###	###	0.3
2016-Jul-26 Tue	4.58	4.59	4.53	4.56	668,573	###	33.8	33.8	0.3
2016-Jul-25 Mon	4.53	4.56	4.51	4.56			###	###	0.3
2016-Jul-22 Fri	4.47	###	4.47	4.5			78.1	78.1	###
2016-Jul-21 Thu	4.47	###	4.43	4.47	1,674,673	###	###	###	###
2016-Jul-20 Wed	4.41	4.5	4.4	4.49	1,236,923	###	###	###	###
2016-Jul-19 Tue	4.42	4.43	###	###			###	###	0.0
2016-Jul-18 Mon	4.4	4.43	###	4.4	759,345	1,681,949	64.6	64.6	0.3
2016-Jul-15 Fri	4.48	4.48	###	4.4	736,155	1,648,987	###	###	0.3
2016-Jul-14 Thu	4.45	4.47	4.43	4.47			73.6	73.6	###
2016-Jul-13 Wed	4.45	4.47	###	4.43	879,948	1,966,683	###	###	###
2016-Jul-12 Tue	4.5	4.5	4.42	4.43			21.0	21.0	###
2016-Jul-11 Mon	###	4.45	###	4.45	1,417,422	###	80.0	80.0	0.3
2016-Jul-08 Fri	###	###	###	###			71.0	71.0	0.0
2016-Jul-07 Thu	4.29	###	4.29	###	884,871	1,898,048	###	###	0.0
2016-Jul-06 Wed	4.28	###	4.27	###	1,163,184	###	77.2	77.2	0.0
2016-Jul-05 Tue	###	###	4.28	4.28			26.4	26.4	0.3
2016-Jul-04 Mon	###	###	###	###	1,045,525	0	###	###	0.0
2016-Jul-01 Fri	4.29	###	4.29	###			75.2	75.2	0.0
2016-Jun-30 Thu	4.28	###	4.275	4.28			64.8	64.8	0.3
2016-Jun-29 Wed	###	###	###	4.28	1,910,924	0	###	###	0.3
2016-Jun-28 Tue	###	4.4	###	###	1,922,325	###	###	###	0.0
2016-Jun-27 Mon	###	4.41	4.29	4.41			73.6	73.6	###
2016-May-27 Fri	###	###	4.27	4.27			###	###	###
2016-May-26 Thu	4.27	###	4.23	###			###	###	0.0
2016-May-25 Wed	4.28	###	4.25	4.29			70.8	70.8	###
2016-May-24 Tue	4.24	4.26	4.21	4.25			###	###	###
2016-May-23 Mon	4.26	4.29	4.21	4.23			30.7	30.7	0.3
2016-May-20 Fri	4.2	4.26	4.2	4.26	888,882	3,759,970	76.7	76.7	0.3
2016-May-19 Thu	4.26	4.26	4.2	4.23	3,202,780	13,547,759	39.2	39.2	0.3
2016-May-18 Wed	4.27	4.29	4.25	4.28	2,214,787	9,457,140	76.9	76.9	0.3
2016-May-17 Tue	4.23	4.27	4.22	4.26	3,525,721	14,966,685	###	###	0.3
2016-May-16 Mon	###	4.24	###	4.21			75.6	75.6	###
2016-May-13 Fri	4.21	4.23	###	###	1,366,854	###	###	###	0.0
2016-May-12 Thu	4.21	4.24	###	4.2	1,913,686	###	30.7	30.7	###
2016-May-11 Wed	4.28	4.28	###	4.2			###	###	###
2016-May-10 Tue	4.21	4.27	###	4.23	2,979,045	###	74.6	74.6	0.3
2016-May-09 Mon	###	###	###	###	3,538,751	0	###	###	0.0
2016-May-06 Fri	4.24	4.24	###	###	3,198,924	###	17.7	17.7	0.0
2016-May-05 Thu	4.28	###	4.24	4.24			###	###	0.3
2016-May-04 Wed	4.28	4.29	4.25	4.25	1,612,449	6,885,157	35.0	35.0	###
2016-May-03 Tue	###	4.28	###	4.24	2,337,871	5,003,043	78.7	78.7	0.3
2016-May-02 Mon	###	4.2	###	###			65.4	65.4	0.0
2016-Apr-29 Fri	###	4.22	###	###			###	###	0.0
2016-Apr-28 Thu	###	4.22	###	###			###	###	0.0
2016-Apr-27 Wed	###	###	###	###			34.7	34.7	0.0
2016-Apr-26 Tue	###	###	###	###	3,275,343	0	###	###	0.0
2016-Apr-22 Fri	###	4.125	###	###			###	###	0.0
2016-Apr-21 Thu	###	###	###	###	1,796,952	0	###	###	0.0
2016-Apr-20 Wed	###	###	###	###	1,601,853	0	###	###	0.0
2016-Apr-19 Tue	###	###	###	###			###	###	0.0
2016-Apr-18 Mon	###	###	###	###			80.1	80.1	0.0
2016-Apr-15 Fri	###	###	###	###			###	###	0.0
2016-Apr-14 Thu	###	###	###	###	5,041,024	0	###	###	0.0
2016-Apr-13 Wed	###	###	###	###			75.6	75.6	0.0
2016-Apr-12 Tue	###	4.21	###	###			85.8	85.8	0.0
2016-Apr-11 Mon	###	###	###	###			24.1	24.1	0.0
2016-Apr-08 Fri	###	###	###	###	3,301,382	0	###	###	0.0
2016-Apr-07 Thu	###	###	###	###	3,263,829	0	74.7	74.7	0.0
2016-Apr-06 Wed	###	###	###	###	2,175,281	0	###	###	0.0
2016-Apr-05 Tue	###	###	###	###			29.1	29.1	0.0
2016-Apr-04 Mon	###	###	###	###			76.1	76.1	0.0
2016-Apr-01 Fri	###	###	###	###			34.6	34.6	0.0
2016-Mar-31 Thu	###	4.22	###	###			67.4	67.4	0.0
2016-Mar-30 Wed	###	###	4.125	###	2,224,847	4,588,746	###	###	0.0
2016-Mar-29 Tue	###	###	###	###	924,221	0	42.9	42.9	0.0
2016-Mar-24 Thu	###	###	###	###			###	###	0.0
2016-Mar-23 Wed	###	###	4.085	###	669,044	1,366,522	###	###	0.0
2016-Mar-22 Tue	###	4.2	###	###	1,502,251	3,154,727	18.7	18.7	0.0
2016-Mar-21 Mon	###	4.22	###	###	1,443,148	3,045,042	###	###	0.0
2016-Mar-18 Fri	###	4.2	###	###	2,185,283	###	34.2	34.2	0.0
2016-Mar-17 Thu	4.23	4.23	###	4.2			26.3	26.3	###
2016-Mar-16 Wed	###	4.2	###	###			###	###	0.0
2016-Mar-15 Tue	###	###	###	###	2,211,777	0			0.0
2016-Mar-14 Mon	###	###	###	###			82.3	82.3	0.0
2016-Mar-11 Fri	###	4.2	###	###	1,314,054	###	24.3	24.3	0.0
2016-Mar-10 Thu	###	4.2	###	###			###	###	0.0
2016-Mar-09 Wed	###	###	###	###			88.5	88.5	0.0
2016-Mar-08 Tue	###	4	###	###			85.4	85.4	0.0
2016-Mar-07 Mon	###	4	###	###			###	###	0.0
2016-Mar-04 Fri	###	###	###	###	1,999,670	0	###	###	0.0
2016-Mar-03 Thu	###	###	###	###			###	###	0.0
2016-Mar-02 Wed	###	###	###	###			###	###	0.0
2016-Mar-01 Tue	###	###	###	###	1,589,428	0	77.0	77.0	0.0
2016-Feb-29 Mon	###	###	###	###	2,987,056	0	33.8	33.8	0.0
2016-Feb-26 Fri	###	###	###	###			###	###	0.0
2016-Feb-25 Thu	###	###	###	###			###	###	0.0
2016-Feb-24 Wed	###	###	###	###	682,375	0	37.5	37.5	0.0
2016-Feb-23 Tue	###	###	###	###	985,448	0	69.9	69.9	0.0
2016-Feb-22 Mon	###	###	###	###	1,836,746	0	72.9	72.9	0.0
2016-Feb-19 Fri	3.88	###	3.87	###	712,376	1,378,447	74.2	74.2	0.0
2016-Feb-18 Thu	###	###	3.88	3.88			20.6	20.6	0.3
2016-Feb-17 Wed	###	###	###	###			###	###	0.0
2016-Feb-16 Tue	###	###	###	###			64.1	64.1	0.0
2016-Feb-15 Mon	###	###	###	###			###	###	0.0
2016-Feb-12 Fri	3.86	###	3.86	3.89	1,817,642	3,508,049	###	###	0.3
2016-Feb-11 Thu	3.84	###	3.81	###			###	###	0.0
2016-Feb-10 Wed	###	###	3.82	3.84	2,731,642	###	31.0	31.0	0.3
2016-Feb-09 Tue	###	4	###	###	1,381,778	2,763,556	###	###	0.0
2016-Feb-08 Mon	###	###	###	###	728,943	0	82.1	82.1	0.0
2016-Feb-05 Fri	###	4	###	4	1,111,687	2,223,374	###	###	0.3
2016-Feb-04 Thu	###	###	###	###			###	###	0.0
2016-Feb-03 Wed	3.88	###	3.88	3.88			76.4	76.4	0.3
2016-Feb-02 Tue	###	###	###	###	1,463,272	0	###	###	0.0
2016-Feb-01 Mon	###	###	###	###			###	###	0.0
2016-Jan-29 Fri	###	###	###	###			29.1	29.1	0.0
2016-Jan-28 Thu	###	###	###	###	1,149,175	0	###	###	0.0
2016-Jan-27 Wed	3.89	###	3.89	###			###	###	0.0
2016-Jan-25 Mon	3.89	###	3.84	###			72.0	72.0	0.0
2016-Jan-22 Fri	3.89	3.89	3.81	3.85	3,279,341	###	19.8	19.8	0.3
2016-Jan-21 Thu	###	###	3.84	3.85	4,353,351	###	25.4	25.4	0.3
2016-Jan-20 Wed	###	###	3.89	###			###	###	0.0
2016-Jan-19 Tue	3.85	3.955	3.83	###			84.6	84.6	0.0
2016-Jan-18 Mon	3.72	3.84	3.72	3.82	2,482,754	###	###	###	0.3
2016-Jan-15 Fri	3.84	3.87	3.725	3.75			###	###	0.3
2016-Jan-14 Thu	3.78	3.84	3.78	3.79			74.9	74.9	###
2016-Jan-13 Wed	3.83	###	3.83	3.86	1,282,029	2,455,085	76.3	76.3	0.3
2016-Jan-12 Tue	3.86	###	3.825	3.85	1,403,623	2,684,428	###	###	0.3
2016-Jan-11 Mon	3.81	3.85	3.79	3.83	2,415,440	9,226,980	###	###	###
2016-Jan-08 Fri	3.82	3.89	3.82	3.86	2,376,220	9,160,328	76.3	76.3	0.3
2016-Jan-07 Thu	###	###	3.88	3.89	2,881,654	###	45.3	45.3	0.3
2016-Jan-06 Wed	###	###	3.88	###			###	###	0.0
2016-Jan-05 Tue	###	###	###	###			25.3	25.3	0.0
2016-Jan-04 Mon	###	4.055	###	###			25.9	25.9	0.0
2015-Dec-31 Thu	###	###	4	4	775,428	1,550,856	###	###	0.3
2015-Dec-30 Wed	###	###	###	###			72.0	72.0	0.0
2015-Dec-29 Tue	###	###	###	###	1,840,529	0	62.3	62.3	0.0
2015-Dec-24 Thu	###	###	4	###			###	###	0.0
2015-Dec-23 Wed	###	###	###	###	4,030,728	0	69.4	69.4	0.0
2015-Dec-22 Tue	###	###	4	4	2,835,624	5,671,248	15.0	15.0	0.3
2015-Dec-21 Mon	###	###	###	###	2,519,354	0	###	###	0.0
2015-Dec-18 Fri	###	###	###	###	3,990,586	0	###	###	0.0
2015-Dec-17 Thu	###	###	###	###			###	###	0.0
2015-Dec-16 Wed	###	###	###	###	3,336,227	0	###	###	0.0
2015-Dec-15 Tue	###	###	###	###	2,049,825	0	73.6	73.6	0.0
2015-Dec-14 Mon	4	###	###	###			###	###	0.0
2015-Dec-11 Fri	###	###	###	###			69.7	69.7	0.0
2015-Dec-10 Thu	###	###	###	###			78.1	78.1	0.0
2015-Dec-09 Wed	###	###	###	###	2,863,253	0	###	###	0.0
2015-Dec-08 Tue	###	###	###	###			88.8	88.8	0.0
2015-Dec-07 Mon	3.89	###	3.88	###			###	###	0.0
2015-Dec-04 Fri	3.8	3.83	3.78	3.83			77.5	77.5	###
2015-Dec-03 Thu	3.82	3.89	3.81	3.87	1,174,450	###	###	###	###
2015-Dec-02 Wed	###	###	3.84	3.84	1,737,548	###	20.3	20.3	0.3
2015-Dec-01 Tue	3.85	###	3.82	3.88			###	###	0.3
2015-Nov-30 Mon	3.84	3.86	3.81	3.86			78.4	78.4	0.3
2015-Nov-27 Fri	3.88	3.88	3.81	3.84			30.8	30.8	0.3
2015-Nov-26 Thu	3.84	3.89	3.82	3.82	972,376	###	30.2	30.2	0.3
2015-Nov-25 Wed	3.88	###	3.82	3.82			24.2	24.2	0.3
2015-Nov-24 Tue	3.88	###	3.86	3.89	1,201,474	2,318,844	79.6	79.6	0.3
2015-Nov-23 Mon	3.89	###	3.88	###			###	###	0.0
2015-Nov-20 Fri	3.88	###	3.86	3.88	1,770,678	###	68.2	68.2	0.3
2015-Nov-19 Thu	3.84	3.89	3.84	3.88			###	###	0.3
2015-Nov-18 Wed	3.79	3.85	3.78	3.84			###	###	0.3
2015-Nov-17 Tue	3.78	3.8	3.75	3.8			68.0	68.0	###
2015-Nov-16 Mon	3.74	3.79	3.73	3.75			69.3	69.3	0.3
2015-Nov-13 Fri	3.8	3.84	3.79	3.81	1,230,252	###	###	###	0.3
2015-Nov-12 Thu	3.83	3.86	3.83	3.84	599,187	2,303,874	73.5	73.5	0.3
2015-Nov-11 Wed	3.83	3.87	3.81	3.86			###	###	0.3
2015-Nov-10 Tue	3.81	3.84	3.78	3.8			36.3	36.3	###
2015-Nov-09 Mon	###	###	3.84	3.85	1,829,321	###	17.5	17.5	0.3
2015-Nov-06 Fri	###	###	###	###	1,887,274	0	###	###	0.0
2015-Nov-05 Thu	###	4	###	###			###	###	0.0
2015-Nov-04 Wed	###	###	###	###			###	###	0.0
2015-Nov-03 Tue	4	###	###	###	1,409,155	0	###	###	0.0
2015-Nov-02 Mon	###	###	###	###	1,628,024	0	###	###	0.0
2015-Oct-30 Fri	###	###	###	###			76.0	76.0	0.0
2015-Oct-29 Thu	###	###	###	###			###	###	0.0
2015-Oct-28 Wed	###	###	###	###			###	###	0.0
2015-Oct-27 Tue	###	###	###	###	910,448	0	37.5	37.5	0.0
2015-Oct-26 Mon	###	###	###	###	1,207,881	0	###	###	0.0
2015-Oct-23 Fri	###	###	###	4			###	###	0.3
2015-Oct-22 Thu	###	###	###	###	1,729,558	0	###	###	0.0
2015-Oct-21 Wed	###	###	###	4	1,587,248	0	79.4	79.4	0.3
2015-Oct-20 Tue	###	###	###	###	830,747	0	80.1	80.1	0.0
2015-Oct-19 Mon	###	###	###	###	1,189,478	0	###	###	0.0
2015-Oct-16 Fri	###	###	3.89	###	1,606,085	###	###	###	0.0
2015-Oct-15 Thu	3.85	###	3.83	3.85	1,549,577	###	64.6	64.6	0.3
2015-Oct-14 Wed	3.86	3.88	###	3.82	1,562,021	3,030,320	###	###	0.3
2015-Oct-13 Tue	3.87	###	3.82	3.89			78.7	78.7	0.3
2015-Oct-12 Mon	###	###	3.88	3.89			28.8	28.8	0.3
2015-Oct-09 Fri	###	3.985	###	###			67.3	67.3	0.0
2015-Oct-08 Thu	###	###	3.885	###	1,542,976	###	24.0	24.0	0.0
2015-Oct-07 Wed	###	4	###	###	1,954,585	3,909,170	29.9	29.9	0.0
2015-Oct-06 Tue	###	###	###	###	1,596,758	0	###	###	0.0
2015-Oct-05 Mon	###	###	###	###	790,453	0	68.3	68.3	0.0
2015-Oct-02 Fri	###	###	3.89	###	1,056,885	2,055,641	24.1	24.1	0.0
2015-Oct-01 Thu	###	###	###	###			###	###	0.0
2015-Sep-30 Wed	3.87	###	3.84	###	3,017,672	###	###	###	0.0
2015-Sep-29 Tue	###	###	3.88	3.89			###	###	0.3
2015-Sep-28 Mon	###	###	###	###			###	###	0.0
2015-Sep-25 Fri	4	###	###	###	2,965,447	0	30.1	30.1	0.0
2015-Sep-24 Thu	3.83	4	3.83	4			###	###	0.3
2015-Sep-23 Wed	3.8	3.85	3.785	3.8	1,791,925	6,840,673	###	###	###
2015-Sep-22 Tue	3.86	3.88	3.79	3.83			###	###	###
2015-Sep-21 Mon	3.82	3.84	3.78	3.83			76.4	76.4	###
2015-Sep-18 Fri	3.87	###	3.83	###			###	###	0.0
2015-Sep-17 Thu	###	###	3.88	###	2,111,380	4,096,077	###	###	0.0
2015-Sep-16 Wed	3.85	###	3.82	###			###	###	0.0
2015-Sep-15 Tue	3.82	3.85	3.79	3.82	2,716,258	###	77.0	77.0	0.3
2015-Sep-14 Mon	3.8	3.83	3.76	3.82			78.0	78.0	0.3
2015-Sep-11 Fri	3.78	3.8	3.75	3.76			27.8	27.8	0.3
2015-Sep-10 Thu	3.79	3.84	3.78	3.8			75.3	75.3	###
2015-Sep-09 Wed	3.89	###	3.87	3.89			###	###	0.3
2015-Sep-08 Tue	3.79	3.89	3.79	3.89			85.3	85.3	0.3
2015-Sep-07 Mon	3.82	3.84	3.76	3.81			33.9	33.9	0.3
2015-Sep-04 Fri	3.77	3.82	3.73	3.8			76.7	76.7	###
2015-Sep-03 Thu	3.84	3.86	3.73	3.77			28.6	28.6	###
2015-Sep-02 Wed	3.71	3.82	3.71	3.82	2,440,388	###	87.1	87.1	0.3
2015-Sep-01 Tue	3.83	3.85	3.775	3.79	2,223,581	###	###	###	###
2015-Aug-31 Mon	3.73	3.85	3.7	3.85			90.0	90.0	0.3
2015-Aug-28 Fri	3.85	3.85	3.75	3.78			19.0	19.0	0.3
2015-Aug-27 Thu	3.83	3.86	3.8	3.82			27.5	27.5	0.3
2015-Aug-26 Wed	3.74	###	3.7	3.83			###	###	###
2015-Aug-25 Tue	###	3.82	3.57	3.82			###	###	0.3
2015-Aug-24 Mon	###	3.72	###	###	4,519,575	###	89.0	89.0	0.0
2015-Aug-21 Fri	3.77	3.79	3.7	3.78	3,204,858	###	###	###	0.3
2015-Aug-20 Thu	3.81	3.85	3.8	3.82	1,809,381	6,920,882	73.9	73.9	0.3
2015-Aug-19 Wed	3.74	3.845	3.74	3.82			###	###	0.3
2015-Aug-18 Tue	3.76	3.78	3.7	3.75			###	###	0.3
2015-Aug-17 Mon	3.7	3.76	3.7	3.73			83.3	83.3	###
2015-Aug-14 Fri	3.71	3.78	3.675	3.7	2,237,042	8,338,574	32.1	32.1	0.3
2015-Aug-13 Thu	3.73	3.77	###	3.72	2,353,052	###	###	###	0.3
2015-Aug-12 Wed	3.79	3.83	3.72	3.75			34.5	34.5	0.3
2015-Aug-11 Tue	3.82	3.83	3.74	3.78			###	###	0.3
2015-Aug-10 Mon	3.83	3.84	3.74	3.81	2,786,779	###	26.4	26.4	0.3
2015-Aug-07 Fri	###	###	3.85	3.86			###	###	0.3
2015-Aug-06 Thu	###	###	###	###			###	###	0.0
2015-Aug-05 Wed	###	###	###	###			###	###	0.0
2015-Aug-04 Tue	###	###	###	###			83.8	83.8	0.0
2015-Aug-03 Mon	###	###	###	###			###	###	0.0
2015-Jul-31 Fri	###	4	3.945	###			###	###	0.0
2015-Jul-30 Thu	###	###	###	###			###	###	0.0
2015-Jul-29 Wed	###	###	###	###			75.3	75.3	0.0
2015-Jul-28 Tue	3.86	###	3.86	###			88.3	88.3	0.0
2015-Jul-27 Mon	3.8	###	3.8	###	799,629	###	90.8	90.8	0.0
2015-Jul-24 Fri	3.77	3.86	3.77	3.83			###	###	###
2015-Jul-23 Thu	3.84	3.84	3.79	3.8	2,838,142	###	22.5	22.5	###
2015-Jul-22 Wed	###	###	3.83	3.84			###	###	0.3
2015-Jul-21 Tue	###	###	3.88	###	954,858	1,852,424	###	###	0.0
2015-Jul-20 Mon	###	###	3.89	###	872,073	1,696,181	###	###	0.0
2015-Jul-17 Fri	###	###	3.88	###	963,426	1,869,046	###	###	0.0
2015-Jul-16 Thu	###	###	3.87	###	2,597,728	###	###	###	0.0
2015-Jul-15 Wed	###	###	3.88	###			###	###	0.0
2015-Jul-14 Tue	3.89	###	3.86	###	987,948	###	###	###	0.0
2015-Jul-13 Mon	3.84	3.88	3.81	3.81	544,572	2,093,879	25.7	25.7	0.3
2015-Jul-10 Fri	3.87	3.87	3.8	3.81			###	###	0.3
2015-Jul-09 Thu	3.81	3.85	3.79	3.83			70.8	70.8	###
2015-Jul-08 Wed	3.84	3.89	3.82	3.84			81.6	81.6	0.3
2015-Jul-07 Tue	3.77	###	3.77	3.87	1,639,745	###	###	###	###
2015-Jul-06 Mon	3.77	###	3.75	3.76			###	###	0.3
2015-Jul-03 Fri	3.89	###	3.79	3.83	1,644,723	3,116,750	22.5	22.5	###
2015-Jul-02 Thu	3.87	###	3.87	###			72.6	72.6	0.0
2015-Jul-01 Wed	3.78	3.87	3.78	3.86			###	###	0.3
2015-Jun-30 Tue	3.76	3.84	3.73	3.8	2,538,927	###	###	###	###
2015-Jun-29 Mon	3.8	###	3.8	3.82	1,476,257	2,804,888	###	###	0.3
2015-Jun-26 Fri	3.83	###	3.82	3.87	2,281,729	###	83.0	83.0	###
2015-Jun-25 Thu	###	###	###	###			23.7	23.7	0.0
2015-Jun-24 Wed	###	###	###	###			###	###	0.0
2015-Jun-23 Tue	###	###	###	###			###	###	0.0
2015-Jun-22 Mon	###	###	###	###			88.1	88.1	0.0
2015-Jun-19 Fri	3.81	###	3.81	###	4,439,142	###	###	###	0.0
2015-Jun-18 Thu	3.8	3.8	3.7	3.74	3,406,456	###	23.1	23.1	0.3
2015-Jun-17 Wed	3.79	3.83	3.79	3.81	1,316,386	###	###	###	0.3
2015-Jun-16 Tue	3.81	3.86	3.79	3.79			###	###	###
2015-Jun-15 Mon	3.79	3.85	3.755	3.84			85.7	85.7	0.3
2015-Jun-12 Fri	3.81	3.84	3.79	3.81			###	###	0.3
2015-Jun-11 Thu	3.89	###	3.84	3.86	1,772,252	3,402,723	###	###	0.3
2015-Jun-10 Wed	3.82	###	3.8	3.89			87.1	87.1	0.3
2015-Jun-09 Tue	3.82	3.88	3.82	3.83			77.5	77.5	###
2015-Jun-05 Fri	3.87	###	3.8	3.84	1,135,075	2,156,642	23.1	23.1	0.3
2015-Jun-04 Thu	###	###	3.83	3.89			31.5	31.5	0.3
2015-Jun-03 Wed	3.86	###	3.83	###			90.4	90.4	0.0
2015-Jun-02 Tue	###	###	###	###	1,906,225	0	###	###	0.0
2015-Jun-01 Mon	###	###	3.87	###	1,505,427	###	###	###	0.0
2015-May-29 Fri	3.86	###	3.85	###	2,450,149	###	87.4	87.4	0.0
2015-May-28 Thu	3.87	###	3.79	###			85.5	85.5	0.0
2015-May-27 Wed	3.88	###	3.81	3.84	1,687,674	###	22.7	22.7	0.3
2015-May-26 Tue	3.85	###	3.845	###	943,723	###	###	###	0.0
2015-May-25 Mon	3.89	###	3.83	3.85			21.5	21.5	0.3
2015-May-22 Fri	3.82	3.88	3.81	3.87	877,786	3,375,087	82.0	82.0	###
2015-May-21 Thu	3.81	3.84	3.78	3.79			25.8	25.8	###
2015-May-20 Wed	3.82	3.85	3.8	3.82			###	###	0.3
2015-May-19 Tue	3.84	3.85	3.8	3.83	2,288,723	###	36.6	36.6	###
2015-May-18 Mon	3.84	3.89	###	3.84			78.6	78.6	0.3
2015-May-15 Fri	3.81	3.85	3.78	3.85			81.9	81.9	0.3
2015-May-14 Thu	3.73	3.77	###	3.77	1,384,940	###	###	###	###
2015-May-13 Wed	3.74	3.78	3.7	3.78			###	###	0.3
2015-May-12 Tue	###	3.76	###	3.74			82.1	82.1	0.3
2015-May-11 Mon	3.77	3.77	3.7	3.7	1,564,073	###	18.6	18.6	0.3
2015-May-08 Fri	###	###	###	###	664,489	0	77.8	77.8	0.0
2015-May-07 Thu	###	3.7	###	###			73.7	73.7	0.0
2015-May-06 Wed	3.73	3.77	###	3.71	1,586,656	2,990,846	###	###	###
2015-May-05 Tue	3.81	3.83	3.77	3.78	992,523	3,771,587	31.9	31.9	0.3
2015-May-04 Mon	3.75	3.82	3.73	3.75			66.8	66.8	0.3
2015-May-01 Fri	###	3.78	###	3.75			86.5	86.5	0.3
2015-Apr-30 Thu	3.7	3.76	###	3.72			###	###	0.3
2015-Apr-29 Wed	3.83	3.85	3.75	3.78	1,154,044	###	###	###	0.3
2015-Apr-28 Tue	3.83	3.87	3.81	3.85			###	###	0.3
2015-Apr-27 Mon	3.84	3.88	3.83	3.84			67.6	67.6	0.3
2015-Apr-24 Fri	3.86	3.87	3.8	3.84	1,630,773	###	21.6	21.6	0.3
2015-Apr-23 Thu	3.82	3.87	3.785	3.81			###	###	0.3
2015-Apr-22 Wed	3.81	3.82	3.745	3.78	2,540,750	9,610,386	25.8	25.8	0.3
2015-Apr-21 Tue	3.88	###	3.8	3.82			###	###	0.3
2015-Apr-20 Mon	3.79	3.83	3.75	3.81			###	###	0.3
2015-Apr-17 Fri	###	###	3.8	3.82			###	###	0.3
2015-Apr-16 Thu	###	###	3.89	###	1,580,472	###	###	###	0.0
2015-Apr-15 Wed	###	###	3.84	###	2,300,823	4,417,580	###	###	0.0
2015-Apr-14 Tue	###	###	###	3.89	1,373,443	0	###	###	0.3
2015-Apr-13 Mon	###	###	###	###	1,327,871	0	###	###	0.0
2015-Apr-10 Fri	###	###	3.89	###			24.2	24.2	0.0
2015-Apr-09 Thu	###	###	###	###	1,415,626	0	###	###	0.0
2015-Apr-08 Wed	3.87	###	3.855	###	1,450,686	###	81.3	81.3	0.0
2015-Apr-07 Tue	###	3.955	3.85	3.87			22.5	22.5	###
2015-Apr-02 Thu	###	###	3.89	###			###	###	0.0
2015-Apr-01 Wed	3.87	###	3.86	3.89			###	###	0.3
2015-Mar-31 Tue	4	###	###	###	2,654,447	0	12.3	12.3	0.0
2015-Mar-30 Mon	###	###	###	###			87.8	87.8	0.0
2015-Mar-27 Fri	###	###	###	###	982,972	0	###	###	0.0
2015-Mar-26 Thu	###	###	###	###			27.2	27.2	0.0
2015-Mar-25 Wed	###	###	###	###			12.6	12.6	0.0
2015-Mar-24 Tue	###	###	###	###	1,791,141	0	73.2	73.2	0.0
2015-Mar-23 Mon	###	###	###	###			###	###	0.0
2015-Mar-20 Fri	###	###	###	###	3,567,552	0	###	###	0.0
2015-Mar-19 Thu	###	###	###	###			###	###	0.0
2015-Mar-18 Wed	###	###	3.925	###	1,802,046	###	76.3	76.3	0.0
2015-Mar-17 Tue	###	###	###	###			13.4	13.4	0.0
2015-Mar-16 Mon	###	###	###	###			74.5	74.5	0.0
2015-Mar-13 Fri	###	###	###	###	1,258,044	0	###	###	0.0
2015-Mar-12 Thu	###	###	###	###	839,073	0	###	###	0.0
2015-Mar-11 Wed	###	###	###	###	745,341	0	###	###	0.0
2015-Mar-10 Tue	###	###	###	###			83.0	83.0	0.0
2015-Mar-09 Mon	###	###	###	###			###	###	0.0
2015-Mar-06 Fri	###	###	###	###	1,842,076	0	82.6	82.6	0.0
2015-Mar-05 Thu	###	###	###	###	1,452,147	0	71.4	71.4	0.0
2015-Mar-04 Wed	###	###	###	###			30.8	30.8	0.0
2015-Mar-03 Tue	###	###	###	###	3,207,956	0	###	###	0.0
2015-Mar-02 Mon	###	###	###	###			74.1	74.1	0.0
2015-Feb-27 Fri	###	###	###	###			64.3	64.3	0.0
2015-Feb-26 Thu	###	###	###	###			69.8	69.8	0.0
2015-Feb-25 Wed	###	###	###	###	1,738,350	0	76.7	76.7	0.0
2015-Feb-24 Tue	###	###	###	###			14.1	14.1	0.0
2015-Feb-23 Mon	###	###	4	###	3,189,723	6,379,446	70.1	70.1	0.0
2015-Feb-20 Fri	###	###	4	###			32.4	32.4	0.0
2015-Feb-19 Thu	4.25	4.25	4	###	2,070,588	8,541,175	5.2	5.2	0.0
2015-Feb-18 Wed	4.27	4.27	###	4.2			###	###	###
2015-Feb-17 Tue	4.24	4.24	###	###			###	###	0.0
2015-Feb-16 Mon	4.28	###	4.21	4.23	1,385,123	2,915,683	###	###	0.3
2015-Feb-13 Fri	4.25	###	4.24	###			79.4	79.4	0.0
2015-Feb-12 Thu	4.2	4.23	###	###			24.6	24.6	0.0
2015-Feb-11 Wed	4.21	4.27	###	###			###	###	0.0
2015-Feb-10 Tue	###	4.21	###	4.2	6,606,425	13,906,524	###	###	###
2015-Feb-09 Mon	###	###	###	###			###	###	0.0
2015-Feb-06 Fri	###	###	###	###	2,277,172	0	30.5	30.5	0.0
2015-Feb-05 Thu	###	###	###	###	3,833,250	0	###	###	0.0
2015-Feb-04 Wed	###	###	###	###			68.8	68.8	0.0
2015-Feb-03 Tue	3.87	###	3.87	###			###	###	0.0
2015-Feb-02 Mon	3.88	###	3.86	3.89	608,487	1,174,379	71.5	71.5	0.3
2015-Jan-30 Fri	3.89	3.89	3.86	3.86	1,417,423	###	25.9	25.9	0.3
2015-Jan-29 Thu	3.83	3.89	3.825	3.86	2,129,956	###	###	###	0.3
2015-Jan-28 Wed	3.83	3.89	3.81	3.84			###	###	0.3
2015-Jan-27 Tue	3.85	###	3.83	3.87			###	###	###
2015-Jan-23 Fri	3.77	###	3.77	3.85			###	###	0.3
2015-Jan-22 Thu	3.77	3.81	3.73	3.79			###	###	###
2015-Jan-21 Wed	3.71	3.78	3.7	3.77			###	###	###
2015-Jan-20 Tue	3.71	3.71	###	3.71	2,555,474	###	###	###	###
2015-Jan-19 Mon	###	3.72	###	3.71	1,291,559	###	###	###	###
2015-Jan-16 Fri	###	###	###	###			74.8	74.8	0.0
2015-Jan-15 Thu	###	###	###	###	1,305,956	0	30.0	30.0	0.0
2015-Jan-14 Wed	###	3.71	###	###	1,191,080	2,209,453	36.4	36.4	0.0
2015-Jan-13 Tue	###	###	###	###	1,333,647	0	###	###	0.0
2015-Jan-12 Mon	3.72	3.73	###	3.71	1,582,120	2,950,653	29.7	29.7	###
2015-Jan-09 Fri	3.72	3.75	3.7	3.75	917,352	###	74.7	74.7	0.3
2015-Jan-08 Thu	###	3.79	###	3.72	1,623,152	3,075,873	81.7	81.7	0.3
2015-Jan-07 Wed	###	3.71	###	3.7	1,976,320	3,666,073	###	###	0.3
2015-Jan-06 Tue	###	3.7	###	###	1,280,747	2,369,381	###	###	0.0
2015-Jan-05 Mon	###	###	###	3.72	863,920	0	84.4	84.4	0.3
2015-Jan-02 Fri	###	###	###	###	256,781	0	69.9	69.9	0.0
2014-Dec-31 Wed	3.76	3.76	###	###	630,451	1,185,247	###	###	0.0
2014-Dec-30 Tue	3.75	3.81	3.73	3.74			35.1	35.1	0.3
2014-Dec-29 Mon	###	3.83	###	3.78	1,855,572	3,553,420	###	###	0.3
2014-Dec-24 Wed	###	3.73	###	3.72	548,572	1,023,086	82.9	82.9	0.3
2014-Dec-23 Tue	3.76	3.79	3.71	3.72			###	###	0.3
2014-Dec-22 Mon	3.74	3.77	###	3.74	1,945,284	###	###	###	0.3
2014-Dec-19 Fri	###	3.72	###	###	2,464,043	###	63.3	63.3	0.0
2014-Dec-18 Thu	###	3.7	###	###			###	###	0.0
2014-Dec-17 Wed	3.59	###	3.59	###	1,205,574	###	###	###	0.0
2014-Dec-16 Tue	3.58	###	3.58	###			84.0	84.0	0.0
2014-Dec-15 Mon	###	3.71	###	###			###	###	0.0
2014-Dec-12 Fri	###	3.73	###	3.72	2,190,089	###	###	###	0.3
2014-Dec-11 Thu	3.57	###	3.54	###	1,997,228	###	###	###	0.0
2014-Dec-10 Wed	3.57	###	3.55	3.59	1,322,656	###	76.2	76.2	###
2014-Dec-09 Tue	###	###	3.55	3.57	1,300,546	###	34.3	34.3	0.3
2014-Dec-08 Mon	3.71	3.71	###	###			###	###	0.0
2014-Dec-05 Fri	3.71	3.73	###	###			###	###	0.0
2014-Dec-04 Thu	###	3.75	###	3.71			74.8	74.8	###
2014-Dec-03 Wed	###	###	###	###	1,947,327	0	###	###	0.0
2014-Dec-02 Tue	3.53	###	3.525	###	2,886,646	###	89.9	89.9	0.0
2014-Dec-01 Mon	3.54	3.57	3.51	3.55	1,601,324	5,668,686	88.2	88.2	###
2014-Nov-28 Fri	3.57	3.57	3.52	3.53	559,046	###	27.2	27.2	0.3
2014-Nov-27 Thu	3.52	3.58	3.5	3.57	1,430,559	5,064,178	###	###	0.3
2014-Nov-26 Wed	3.46	3.52	3.45	3.52	787,080	2,742,973	###	###	###
2014-Nov-25 Tue	3.41	3.46	3.41	3.45			###	###	###
2014-Nov-24 Mon	3.48	3.51	3.45	3.46	1,082,356	###	###	###	0.2
2014-Nov-21 Fri	3.5	###	3.445	3.46			22.8	22.8	0.2
2014-Nov-20 Thu	3.45	3.48	3.44	3.44	1,571,889	###	36.4	36.4	0.2
2014-Nov-19 Wed	3.49	3.5	3.42	3.45			26.0	26.0	###
2014-Nov-18 Tue	3.53	3.53	3.49	3.5			26.0	26.0	0.3
2014-Nov-17 Mon	3.57	3.57	3.49	3.51			21.1	21.1	###
2014-Nov-14 Fri	3.58	3.58	3.55	3.55			23.1	23.1	###
2014-Nov-13 Thu	###	###	3.55	3.57	2,282,155	4,050,825	22.9	22.9	0.3
2014-Nov-12 Wed	###	###	3.58	3.58	1,025,475	###	###	###	0.3
2014-Nov-11 Tue	###	###	3.57	3.58			28.4	28.4	0.3
2014-Nov-10 Mon	3.59	###	3.57	###	1,283,587	###	73.8	73.8	0.0
2014-Nov-07 Fri	###	###	3.58	3.58			20.1	20.1	0.3
2014-Nov-06 Thu	###	###	###	###			###	###	0.0
2014-Nov-05 Wed	###	###	3.58	3.59	3,185,670	5,702,349	###	###	###
2014-Nov-04 Tue	3.58	###	3.58	###			78.3	78.3	0.0
2014-Nov-03 Mon	3.54	###	3.54	3.58			###	###	0.3
2014-Oct-31 Fri	3.51	3.56	3.51	3.56			81.7	81.7	0.3
2014-Oct-30 Thu	3.5	3.5	3.47	3.5			74.6	74.6	0.3
2014-Oct-29 Wed	3.56	3.56	3.47	3.48			###	###	0.2
2014-Oct-28 Tue	3.52	3.54	3.51	3.52	1,591,723	5,610,823	###	###	###
2014-Oct-27 Mon	3.5	3.53	3.49	3.52	1,293,527	4,540,279	78.9	78.9	###
2014-Oct-24 Fri	3.48	3.51	3.46	3.47	1,347,756	4,696,929	###	###	0.2
2014-Oct-23 Thu	3.4	3.45	###	3.45	1,156,752	###	###	###	###
2014-Oct-22 Wed	###	3.42	###	3.4			73.6	73.6	0.2
2014-Oct-21 Tue	###	3.42	###	###			75.7	75.7	0.0
2014-Oct-20 Mon	###	###	###	###			19.1	19.1	0.0
2014-Oct-17 Fri	###	3.4	###	###			###	###	0.0
2014-Oct-16 Thu	###	###	3.29	###			###	###	0.0
2014-Oct-15 Wed	###	###	###	###			82.9	82.9	0.0
2014-Oct-14 Tue	3.29	###	3.28	###			63.4	63.4	0.0
2014-Oct-13 Mon	###	###	###	###	1,834,452	0	72.9	72.9	0.0
2014-Oct-10 Fri	###	###	###	###			78.2	78.2	0.0
2014-Oct-09 Thu	###	3.44	###	3.4	1,171,888	2,015,647	73.3	73.3	0.2
2014-Oct-08 Wed	###	###	###	###	1,086,758	0	82.7	82.7	0.0
2014-Oct-07 Tue	###	###	###	###	1,177,486	0	33.5	33.5	0.0
2014-Oct-06 Mon	###	3.4	3.345	###	791,129	2,668,082	###	###	0.0
2014-Oct-03 Fri	###	3.4	###	###			68.0	68.0	0.0
2014-Oct-02 Thu	###	3.41	###	###	1,404,051	###	###	###	0.0
2014-Oct-01 Wed	###	3.43	###	3.42			###	###	0.2
2014-Sep-30 Tue	###	###	###	###			###	###	0.0
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	###	###	###	###	2,628,756	0	79.3	79.3	0.0
2014-Sep-25 Thu	###	3.4	###	###	1,377,382	2,341,549	80.3	80.3	0.0
2014-Sep-24 Wed	###	###	###	###			83.4	83.4	0.0
2014-Sep-23 Tue	###	3.4	###	###			67.8	67.8	0.0
2014-Sep-22 Mon	###	###	###	###			82.7	82.7	0.0
2014-Sep-19 Fri	###	3.43	###	###			###	###	0.0
2014-Sep-18 Thu	###	3.41	###	###	2,346,555	4,000,876	###	###	0.0
2014-Sep-17 Wed	###	3.41	###	###	2,730,556	###	###	###	0.0
2014-Sep-16 Tue	###	3.4	###	###	2,801,040	###	36.5	36.5	0.0
2014-Sep-15 Mon	3.41	3.42	###	###			###	###	0.0
2014-Sep-12 Fri	3.44	3.47	3.4	3.46			77.3	77.3	0.2
2014-Sep-11 Thu	3.53	3.53	3.43	3.45			15.8	15.8	###
2014-Sep-10 Wed	3.56	3.57	3.5	3.53			26.1	26.1	0.3
2014-Sep-09 Tue	3.57	###	3.57	###			###	###	0.0
2014-Sep-08 Mon	3.58	###	3.56	3.56	2,672,122	4,756,377	30.4	30.4	0.3
2014-Sep-05 Fri	3.59	###	3.57	###			###	###	0.0
2014-Sep-04 Thu	###	3.7	3.55	###			14.5	14.5	0.0
2014-Sep-03 Wed	###	3.74	###	###			23.1	23.1	0.0
2014-Sep-02 Tue	###	3.73	###	###	1,542,544	2,876,844	###	###	0.0
2014-Sep-01 Mon	###	3.72	###	###	1,534,025	2,853,286	82.4	82.4	0.0
2014-Aug-29 Fri	###	###	###	###	1,571,553	0	###	###	0.0
2014-Aug-28 Thu	3.58	###	3.57	###	725,721	###	###	###	0.0
2014-Aug-27 Wed	###	###	3.57	###			###	###	0.0
2014-Aug-26 Tue	###	###	3.55	###	1,494,980	2,653,589	31.6	31.6	0.0
2014-Aug-25 Mon	###	###	###	###			###	###	0.0
2014-Aug-22 Fri	3.76	3.76	###	###	1,270,723	2,388,959	###	###	0.0
2014-Aug-21 Thu	###	3.77	###	3.73			83.0	83.0	###
2014-Aug-20 Wed	###	3.7	###	###	1,578,755	###	###	###	0.0
2014-Aug-19 Tue	###	3.72	###	###	1,897,658	3,529,643	19.5	19.5	0.0
2014-Aug-18 Mon	###	###	###	###			71.0	71.0	0.0
2014-Aug-15 Fri	3.58	###	3.57	###			79.2	79.2	0.0
2014-Aug-14 Thu	3.53	3.585	3.52	3.57	1,313,641	###	###	###	0.3
2014-Aug-13 Wed	3.52	3.56	3.51	3.53	1,422,623	5,028,972	###	###	0.3
2014-Aug-12 Tue	3.53	3.56	3.525	3.53			60.6	60.6	0.3
2014-Aug-11 Mon	3.49	3.54	3.49	3.51			78.7	78.7	###
2014-Aug-08 Fri	3.47	3.52	3.47	3.47			###	###	0.2
2014-Aug-07 Thu	3.49	3.5	3.48	3.5			74.3	74.3	0.3
2014-Aug-06 Wed	3.5	3.51	3.48	3.51	866,952	###	76.9	76.9	###
2014-Aug-05 Tue	3.5	3.55	3.5	3.5	964,770	###	79.1	79.1	0.3
2014-Aug-04 Mon	3.51	3.54	3.49	3.52	616,955	###	72.1	72.1	###
2014-Aug-01 Fri	3.54	3.57	3.47	3.56	1,585,624	###	77.9	77.9	0.3
2014-Jul-31 Thu	3.55	3.575	3.54	3.57			77.0	77.0	0.3
2014-Jul-30 Wed	3.57	3.57	3.54	3.56	1,031,780	3,667,977	###	###	0.3
2014-Jul-29 Tue	3.54	3.56	3.53	3.56	1,087,643	###	###	###	0.3
2014-Jul-28 Mon	3.52	3.56	###	3.54	1,490,470	###	###	###	0.3
2014-Jul-25 Fri	3.51	3.53	3.46	3.48	1,121,556	###	###	###	0.2
2014-Jul-24 Thu	3.56	3.56	3.51	3.53	1,489,350	5,264,852	###	###	0.3
2014-Jul-23 Wed	3.55	3.59	3.54	3.57	1,784,525	###	###	###	0.3
2014-Jul-22 Tue	3.54	3.55	3.51	3.53			###	###	0.3
2014-Jul-21 Mon	3.54	3.58	###	3.54			###	###	0.3
2014-Jul-18 Fri	3.48	###	3.47	3.54			###	###	0.3
2014-Jul-17 Thu	3.47	3.48	3.43	3.45			###	###	###
2014-Jul-16 Wed	3.5	3.51	###	3.48	1,106,044	###	25.2	25.2	0.2
2014-Jul-15 Tue	3.46	3.49	3.44	3.46			77.5	77.5	0.2
2014-Jul-14 Mon	3.43	3.485	3.43	3.45			79.5	79.5	###
2014-Jul-11 Fri	3.48	###	3.42	3.42	1,370,727	2,343,943	15.1	15.1	0.2
2014-Jul-10 Thu	3.46	3.51	3.46	3.48			75.5	75.5	0.2
2014-Jul-09 Wed	3.45	3.48	3.44	3.46	1,377,750	###	77.7	77.7	0.2
2014-Jul-08 Tue	3.45	3.49	3.41	3.47	934,243	###	###	###	0.2
2014-Jul-07 Mon	3.42	3.47	3.4	3.43	720,947	2,476,452	###	###	0.2
2014-Jul-04 Fri	3.44	3.45	###	3.42	1,425,221	###	###	###	0.2
2014-Jul-03 Thu	3.41	3.49	3.41	3.46	668,071	2,304,844	###	###	0.2
2014-Jul-02 Wed	3.42	3.46	###	3.45	1,390,152	###	###	###	###
2014-Jul-01 Tue	3.41	3.45	###	###			23.4	23.4	0.0
2014-Jun-30 Mon	3.43	3.45	3.4	3.4			30.6	30.6	0.2
2014-Jun-27 Fri	3.49	3.51	3.44	3.46			###	###	0.2
2014-Jun-26 Thu	3.44	3.51	3.41	3.51			###	###	###
2014-Jun-25 Wed	3.42	3.48	3.42	3.48			82.2	82.2	0.2
2014-Jun-24 Tue	3.46	3.5	3.44	3.47	1,623,445	5,633,354	75.4	75.4	0.2
2014-Jun-23 Mon	3.5	3.5	3.45	3.49			###	###	###
2014-Jun-20 Fri	3.43	3.46	###	3.46			###	###	0.2
2014-Jun-19 Thu	3.48	3.48	3.42	3.43	3,198,820	11,035,929	###	###	0.2
2014-Jun-18 Wed	###	3.45	###	3.44			###	###	0.2
2014-Jun-17 Tue	3.29	###	3.29	###	2,119,444	3,486,485	91.2	91.2	0.0
2014-Jun-16 Mon	###	###	3.29	###			76.5	76.5	0.0
2014-Jun-13 Fri	###	###	3.285	###	2,280,888	3,746,358	###	###	0.0
2014-Jun-12 Thu	###	###	###	###	1,568,924	0	77.3	77.3	0.0
2014-Jun-11 Wed	###	3.4	3.355	###	2,024,358	###	###	###	0.0
2014-Jun-10 Tue	###	###	###	###			77.6	77.6	0.0
2014-Jun-06 Fri	###	###	###	###	881,247	0	76.0	76.0	0.0
2014-Jun-05 Thu	###	###	###	###	1,441,442	0	###	###	0.0
2014-Jun-04 Wed	###	###	###	###	1,321,356	0	36.6	36.6	0.0
2014-Jun-03 Tue	###	###	###	###	1,127,953	0	###	###	0.0
2014-Jun-02 Mon	###	###	3.345	###	1,574,778	###	70.7	70.7	0.0
2014-May-30 Fri	###	###	###	###			77.5	77.5	0.0
2014-May-29 Thu	###	###	###	###	1,303,088	0	###	###	0.0
2014-May-28 Wed	3.41	3.41	###	###			15.5	15.5	0.0
2014-May-27 Tue	###	###	###	###	1,566,445	0	82.1	82.1	0.0
2014-May-26 Mon	###	###	3.29	###	859,653	1,414,129	###	###	0.0
2014-May-23 Fri	###	###	3.28	###			74.9	74.9	0.0
2014-May-22 Thu	###	###	3.28	3.28			21.4	21.4	0.2
2014-May-21 Wed	3.26	###	3.26	3.28			76.9	76.9	0.2
2014-May-20 Tue	3.29	3.29	3.26	3.26			23.1	23.1	0.2
2014-May-19 Mon	###	###	3.27	3.27			24.8	24.8	###
2014-May-16 Fri	###	###	###	###			###	###	0.0
2014-May-15 Thu	###	###	3.29	###			81.9	81.9	0.0
2014-May-14 Wed	3.28	###	3.26	###			###	###	0.0
2014-May-13 Tue	###	###	3.225	3.25			###	###	0.2
2014-May-12 Mon	3.27	3.325	3.26	3.29	1,365,155	4,494,772	###	###	###
2014-May-09 Fri	###	###	3.25	3.27	1,511,289	2,455,844	###	###	###
2014-May-08 Thu	###	###	3.285	###	2,657,829	4,365,484	###	###	0.0
2014-May-07 Wed	###	###	3.24	3.27			25.7	25.7	###
2014-May-06 Tue	###	###	###	###			22.8	22.8	0.0
2014-May-05 Mon	###	###	3.28	###	1,106,570	1,814,774	79.0	79.0	0.0
2014-May-02 Fri	###	###	3.29	3.29			###	###	###
2014-May-01 Thu	###	###	###	###			31.8	31.8	0.0
2014-Apr-30 Wed	###	###	###	###			21.1	21.1	0.0
2014-Apr-29 Tue	###	###	###	###			###	###	0.0
2014-Apr-28 Mon	###	###	###	###			81.5	81.5	0.0
2014-Apr-24 Thu	###	3.4	###	###	1,175,381	1,998,147	###	###	0.0
2014-Apr-23 Wed	###	3.375	###	###	608,954	###	###	###	0.0
2014-Apr-22 Tue	###	###	###	###			###	###	0.0
2014-Apr-17 Thu	3.27	###	###	###			###	###	0.0
2014-Apr-16 Wed	3.27	###	3.27	3.27			66.5	66.5	###
2014-Apr-15 Tue	3.24	3.28	3.24	3.27			81.5	81.5	###
2014-Apr-14 Mon	3.28	3.29	3.23	3.24			###	###	###
2014-Apr-11 Fri	3.28	###	###	3.28			###	###	0.2
2014-Apr-10 Thu	###	###	###	###	8,699,687	0	###	###	0.0
2014-Apr-09 Wed	3.24	###	3.22	3.26	4,425,970	###	###	###	0.2
2014-Apr-08 Tue	3.2	3.24	3.2	3.24			85.3	85.3	###
2014-Apr-07 Mon	3.23	3.25	3.21	3.23	985,975	###	###	###	###
2014-Apr-04 Fri	###	3.22	###	3.21	840,027	1,352,443	77.3	77.3	###
2014-Apr-03 Thu	3.21	3.22	3.2	3.2	1,534,923	###	32.0	32.0	0.2
2014-Apr-02 Wed	3.22	3.23	3.2	3.22	1,494,170	4,803,756	###	###	0.2
2014-Apr-01 Tue	3.23	3.24	3.21	3.21			###	###	###
2014-Mar-31 Mon	3.22	3.28	3.21	3.24	1,435,123	4,656,974	75.2	75.2	###
2014-Mar-28 Fri	3.2	3.23	3.185	3.21			69.8	69.8	###
2014-Mar-27 Thu	###	3.22	###	3.2	2,239,775	###	###	###	0.2
2014-Mar-26 Wed	3.22	3.25	3.2	3.2			28.3	28.3	0.2
2014-Mar-25 Tue	###	3.23	###	3.2			77.9	77.9	0.2
2014-Mar-24 Mon	3.2	3.225	3.2	3.22			74.7	74.7	0.2
2014-Mar-21 Fri	3.21	###	3.2	3.22	3,043,080	4,868,928	###	###	0.2
2014-Mar-20 Thu	3.23	3.23	3.2	3.2	3,494,574	11,235,055	31.9	31.9	0.2
2014-Mar-19 Wed	3.2	3.22	3.2	3.22			###	###	0.2
2014-Mar-18 Tue	3.21	###	###	3.2			31.5	31.5	0.2
2014-Mar-17 Mon	3.21	3.23	###	3.2			###	###	0.2
2014-Mar-14 Fri	3.24	3.24	3.2	3.2	1,367,927	4,404,724	26.3	26.3	0.2
2014-Mar-13 Thu	3.21	###	3.21	3.26	2,630,357	4,221,722	###	###	0.2
2014-Mar-12 Wed	###	3.225	3.185	3.2			76.9	76.9	0.2
2014-Mar-11 Tue	3.2	3.21	###	###			###	###	0.0
2014-Mar-10 Mon	###	3.22	###	3.2	2,843,085	###	###	###	0.2
2014-Mar-07 Fri	###	3.21	###	###			68.0	68.0	0.0
2014-Mar-06 Thu	3.2	3.24	###	3.2			###	###	0.2
2014-Mar-05 Wed	3.22	3.24	3.21	3.23			70.5	70.5	###
2014-Mar-04 Tue	3.2	###	###	3.22			###	###	0.2
2014-Mar-03 Mon	3.21	###	###	3.2	1,328,955	0	31.6	31.6	0.2
2014-Feb-28 Fri	###	3.21	###	3.2			###	###	0.2
2014-Feb-27 Thu	###	###	###	###			34.2	34.2	0.0
2014-Feb-26 Wed	###	###	###	###	2,275,889	0	72.8	72.8	0.0
2014-Feb-25 Tue	3.2	3.2	###	###			###	###	0.0
2014-Feb-24 Mon	###	3.2	###	###	1,789,251	###	###	###	0.0
2014-Feb-21 Fri	###	3.21	###	###			###	###	0.0
2014-Feb-20 Thu	###	###	###	###	1,698,123	0	###	###	0.0
2014-Feb-19 Wed	###	###	###	###	2,270,789	0	###	###	0.0
2014-Feb-18 Tue	###	###	###	###	1,064,158	0	###	###	0.0
2014-Feb-17 Mon	###	###	###	###	890,647	0	###	###	0.0
2014-Feb-14 Fri	###	###	###	###			###	###	0.0
2014-Feb-13 Thu	###	###	###	###			72.6	72.6	0.0
2014-Feb-12 Wed	###	###	###	###	2,413,380	0	###	###	0.0
2014-Feb-11 Tue	###	###	###	###			24.9	24.9	0.0
2014-Feb-10 Mon	###	###	###	###			###	###	0.0
2014-Feb-07 Fri	###	###	###	###			72.5	72.5	0.0
2014-Feb-06 Thu	###	###	###	###	2,256,627	0	###	###	0.0
2014-Feb-05 Wed	###	###	###	###			31.4	31.4	0.0
2014-Feb-04 Tue	###	###	###	###	2,841,825	0	###	###	0.0
2014-Feb-03 Mon	###	###	###	###			###	###	0.0
2014-Jan-31 Fri	###	###	3.055	###	1,670,541	2,551,751	###	###	0.0
2014-Jan-30 Thu	###	3.085	3.055	###			72.2	72.2	0.0
2014-Jan-29 Wed	###	###	###	###			21.9	21.9	0.0
2014-Jan-28 Tue	###	###	###	###			21.7	21.7	0.0
2014-Jan-24 Fri	###	3.2	###	3.2			84.1	84.1	0.2