(IPL) INCITEC PIVOT LIMITED Daily Prices

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 Fri 24-Apr-19 07:16:24 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(IPL) INCITEC PIVOT LIMITED Daily Prices...

TOC Company Info for IPL Limits

Company Details for (IPL) INCITEC PIVOT LIMITED

Listing Code	IPL
Listing Name	INCITEC PIVOT LIMITED
GICS Sector	Materials
ISIN Name	INCITEC PIVOT
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IPL1

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

IPL 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	###	###	0.0
MAX	###	160,924,685	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IPL Bottom

End of day Prices (full format),

38400 Days for (IPL) INCITEC PIVOT LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.14
2024-Apr-18 Thu	2.73	2.77	2.73	2.76			###	###	0.2
2024-Apr-17 Wed	2.71	2.75	2.71	2.73	3,050,050	###	###	###	###
2024-Apr-16 Tue	2.76	2.77	2.7	2.72	15,323,142	###	36.6	36.6	0.2
2024-Apr-15 Mon	2.8	###	###	2.77	2,155,440	0	###	###	0.2
2024-Apr-12 Fri	2.75	2.85	2.74	2.81	4,358,782	###	###	###	###
2024-Apr-11 Thu	2.76	2.79	2.74	2.77	4,226,682	11,686,775	###	###	0.2
2024-Apr-10 Wed	2.79	2.83	2.77	2.79			64.7	64.7	###
2024-Apr-09 Tue	2.79	2.8	2.76	2.77	2,905,526	###	28.9	28.9	0.2
2024-Apr-08 Mon	2.82	2.83	2.78	2.8			30.1	30.1	0.2
2024-Apr-05 Fri	2.82	2.83	2.8	2.82			###	###	###
2024-Apr-04 Thu	2.83	2.855	2.81	2.83			64.6	64.6	0.2
2024-Apr-03 Wed	2.84	###	2.79	2.8	3,755,476	5,238,889	###	###	0.2
2024-Apr-02 Tue	2.87	###	2.85	2.87			###	###	###
2024-Mar-28 Thu	2.87	2.89	2.84	2.89			###	###	###
2024-Mar-27 Wed	###	###	2.82	2.84	4,001,579	5,642,226	16.7	16.7	0.2
2024-Mar-26 Tue	###	###	2.88	###			76.6	76.6	0.0
2024-Mar-25 Mon	2.84	###	2.84	###	5,967,555	8,473,928	###	###	0.0
2024-Mar-22 Fri	2.82	2.85	2.81	2.83			###	###	0.2
2024-Mar-21 Thu	2.86	2.86	2.8	2.81	5,528,653	15,646,087	18.3	18.3	###
2024-Mar-20 Wed	2.81	2.845	2.8	2.82	4,169,884	###	74.8	74.8	###
2024-Mar-19 Tue	2.75	2.8	2.75	2.8			82.0	82.0	0.2
2024-Mar-18 Mon	2.7	2.75	###	2.75	4,627,278	###	84.7	84.7	###
2024-Mar-15 Fri	###	2.71	###	###	8,317,148	###	70.7	70.7	0.0
2024-Mar-14 Thu	###	###	###	###	3,759,520	0	###	###	0.0
2024-Mar-13 Wed	###	###	###	###	3,530,458	0	27.6	27.6	0.0
2024-Mar-12 Tue	###	2.71	###	###	2,236,651	###	###	###	0.0
2024-Mar-11 Mon	2.74	2.74	###	###	2,024,726	2,773,874	23.1	23.1	0.0
2024-Mar-08 Fri	2.73	2.75	2.71	2.74	3,612,156	9,861,185	68.9	68.9	0.2
2024-Mar-07 Thu	2.73	2.75	2.7	2.71			###	###	###
2024-Mar-06 Wed	2.71	2.725	###	2.71			###	###	###
2024-Mar-05 Tue	2.7	2.72	2.685	2.71	4,412,784	11,925,548	74.0	74.0	###
2024-Mar-04 Mon	2.73	2.73	###	2.71			###	###	###
2024-Mar-01 Fri	2.72	2.725	###	2.71	1,725,489	2,350,978	###	###	###
2024-Feb-29 Thu	2.71	2.73	###	2.7	6,502,050	###	26.9	26.9	0.2
2024-Feb-28 Wed	2.71	2.72	###	2.7	2,179,082	2,963,551	###	###	0.2
2024-Feb-27 Tue	2.71	2.72	###	###			29.7	29.7	0.0
2024-Feb-26 Mon	2.73	2.73	###	2.7			###	###	0.2
2024-Feb-23 Fri	###	2.73	2.675	2.72			###	###	0.2
2024-Feb-22 Thu	###	2.7	###	###	4,055,549	###	70.1	70.1	0.0
2024-Feb-21 Wed	###	###	###	###	4,433,975	0	33.9	33.9	0.0
2024-Feb-20 Tue	###	2.7	###	###			###	###	0.0
2024-Feb-19 Mon	###	###	###	###	3,603,250	0	69.6	69.6	0.0
2024-Feb-16 Fri	2.72	2.75	###	###			###	###	0.0
2024-Feb-15 Thu	###	2.73	###	2.71			###	###	###
2024-Feb-14 Wed	###	2.71	###	###	3,306,970	4,480,944	77.3	77.3	0.0
2024-Feb-13 Tue	###	###	###	###	3,179,628	0	###	###	0.0
2024-Feb-12 Mon	2.7	2.71	###	###			###	###	0.0
2024-Feb-09 Fri	###	2.71	###	###			###	###	0.0
2024-Feb-08 Thu	2.71	2.73	###	2.7			31.5	31.5	0.2
2024-Feb-07 Wed	2.7	2.73	###	2.71	5,789,257	###	67.8	67.8	###
2024-Feb-06 Tue	###	###	###	###			74.0	74.0	0.0
2024-Feb-05 Mon	2.72	2.74	###	###	2,768,779	3,793,227	27.7	27.7	0.0
2024-Feb-02 Fri	###	2.75	###	2.74			###	###	0.2
2024-Feb-01 Thu	2.7	2.71	2.645	###	5,111,025	###	###	###	0.0
2024-Jan-31 Wed	###	2.725	###	###			65.4	65.4	0.0
2024-Jan-30 Tue	###	###	###	###			32.2	32.2	0.0
2024-Jan-29 Mon	###	###	2.89	###	4,931,378	7,125,841	31.0	31.0	0.0
2024-Jan-25 Thu	2.83	2.945	2.83	###			86.5	86.5	0.0
2024-Jan-24 Wed	2.77	2.78	2.76	2.77	2,828,452	###	68.7	68.7	0.2
2024-Jan-23 Tue	2.74	2.77	2.71	2.75	6,145,554	###	###	###	###
2024-Jan-22 Mon	2.74	2.75	2.7	2.73	3,873,078	###	###	###	###
2024-Jan-19 Fri	2.75	2.76	###	2.73			32.1	32.1	###
2024-Jan-18 Thu	###	2.72	###	2.72			86.3	86.3	0.2
2024-Jan-17 Wed	2.74	2.75	###	2.71	6,650,843	###	30.8	30.8	###
2024-Jan-16 Tue	2.79	2.8	###	2.74			25.0	25.0	0.2
2024-Jan-15 Mon	2.81	2.82	2.785	2.8	2,117,445	###	###	###	0.2
2024-Jan-12 Fri	2.8	2.84	2.78	2.81	3,439,841	9,665,953	###	###	###
2024-Jan-11 Thu	2.82	2.83	2.8	2.81	3,598,740	10,130,453	31.9	31.9	###
2024-Jan-10 Wed	2.85	2.86	2.81	2.81			###	###	###
2024-Jan-09 Tue	2.83	2.87	2.81	2.85	3,953,453	###	76.4	76.4	###
2024-Jan-08 Mon	2.8	2.81	2.78	2.8	2,324,471	###	77.3	77.3	0.2
2024-Jan-05 Fri	2.79	2.82	2.79	2.79	2,687,951	###	70.5	70.5	###
2024-Jan-04 Thu	2.79	2.81	2.78	2.8			72.8	72.8	0.2
2024-Jan-03 Wed	2.85	2.87	2.79	2.79			###	###	###
2024-Jan-02 Tue	2.85	2.875	2.84	2.85	1,727,322	4,935,822	###	###	###
2023-Dec-29 Fri	2.82	2.85	2.81	2.84	13,061,181	36,963,142	###	###	0.2
2023-Dec-28 Thu	2.83	2.83	2.8	2.82	3,454,448	9,724,271	###	###	###
2023-Dec-27 Wed	2.84	2.84	###	2.8	2,623,671	###	18.9	18.9	0.2
2023-Dec-22 Fri	2.83	###	2.78	2.79	5,010,827	6,965,049	21.7	21.7	###
2023-Dec-21 Thu	2.86	2.89	2.82	2.83			###	###	0.2
2023-Dec-20 Wed	###	###	###	2.87			###	###	###
2023-Dec-19 Tue	2.85	2.89	2.84	2.88			###	###	0.2
2023-Dec-18 Mon	2.85	2.86	2.82	2.84			33.5	33.5	0.2
2023-Dec-15 Fri	2.89	2.89	2.83	2.85			###	###	###
2023-Dec-14 Thu	2.84	2.885	2.83	2.87	8,969,656	###	###	###	###
2023-Dec-13 Wed	2.88	2.88	2.82	2.83	9,059,081	25,818,380	###	###	0.2
2023-Dec-12 Tue	2.87	2.89	2.84	2.88	4,639,479	###	###	###	0.2
2023-Dec-11 Mon	2.87	2.87	2.84	2.85			###	###	###
2023-Dec-08 Fri	2.83	2.86	2.83	2.86			###	###	0.2
2023-Dec-07 Thu	###	###	2.83	2.83			20.1	20.1	0.2
2023-Dec-06 Wed	2.84	###	2.83	2.89			###	###	###
2023-Dec-05 Tue	2.86	2.87	###	2.83			36.2	36.2	0.2
2023-Dec-04 Mon	###	###	2.86	2.87			###	###	###
2023-Dec-01 Fri	###	###	2.89	###			###	###	0.0
2023-Nov-30 Thu	2.85	###	2.84	###			###	###	0.0
2023-Nov-29 Wed	2.82	2.86	2.8	2.85	3,739,388	###	###	###	###
2023-Nov-28 Tue	2.84	2.89	2.81	2.81	4,602,559	###	###	###	###
2023-Nov-27 Mon	2.85	2.88	2.84	2.85			###	###	###
2023-Nov-24 Fri	2.86	2.89	2.83	2.84			###	###	0.2
2023-Nov-23 Thu	2.82	2.88	2.82	2.86			84.0	84.0	0.2
2023-Nov-22 Wed	2.83	2.87	2.785	2.87			83.1	83.1	###
2023-Nov-21 Tue	###	###	2.83	2.84	5,601,085	###	###	###	0.2
2023-Nov-20 Mon	###	###	###	###	5,281,647	0	24.3	24.3	0.0
2023-Nov-17 Fri	###	###	###	###			26.3	26.3	0.0
2023-Nov-16 Thu	3	###	###	###			###	###	0.0
2023-Nov-15 Wed	###	###	###	###	4,215,157	0	###	###	0.0
2023-Nov-14 Tue	###	###	###	###			66.3	66.3	0.0
2023-Nov-13 Mon	###	###	###	###	3,767,947	0	78.9	78.9	0.0
2023-Nov-10 Fri	2.88	###	2.86	###	5,007,182	7,160,270	###	###	0.0
2023-Nov-09 Thu	2.84	2.88	2.82	2.88	15,333,827	###	82.3	82.3	0.2
2023-Nov-08 Wed	2.8	2.825	2.77	2.82	3,442,983	9,631,744	###	###	###
2023-Nov-07 Tue	2.82	2.83	2.785	2.79			###	###	###
2023-Nov-06 Mon	2.87	2.87	2.825	2.84			28.2	28.2	0.2
2023-Nov-03 Fri	2.83	2.87	2.82	2.83			61.1	61.1	0.2
2023-Nov-02 Thu	2.79	2.825	2.79	2.81	2,325,271	###	68.8	68.8	###
2023-Nov-01 Wed	2.73	2.79	2.73	2.79			###	###	###
2023-Oct-31 Tue	2.74	2.78	2.72	2.74			69.7	69.7	0.2
2023-Oct-30 Mon	2.71	2.74	###	2.72			72.1	72.1	0.2
2023-Oct-27 Fri	2.78	2.78	2.745	2.75	2,840,328	###	###	###	###
2023-Oct-26 Thu	2.76	2.79	2.73	2.76			72.2	72.2	0.2
2023-Oct-25 Wed	2.78	2.81	2.7	2.77	12,472,651	34,362,153	37.5	37.5	0.2
2023-Oct-24 Tue	2.82	2.85	2.73	2.79			24.7	24.7	###
2023-Oct-23 Mon	###	###	2.83	2.84			###	###	0.2
2023-Oct-20 Fri	###	###	2.87	###			73.3	73.3	0.0
2023-Oct-19 Thu	###	3	###	###	16,091,727	###	###	###	0.0
2023-Oct-18 Wed	###	###	###	###	3,042,251	0	###	###	0.0
2023-Oct-17 Tue	###	###	###	###			###	###	0.0
2023-Oct-16 Mon	###	###	###	###	6,305,379	0	43.5	43.5	0.0
2023-Oct-13 Fri	###	###	###	###			###	###	0.0
2023-Oct-12 Thu	###	###	###	###	8,440,827	0	33.7	33.7	0.0
2023-Oct-11 Wed	###	###	###	###	6,609,174	0	66.5	66.5	0.0
2023-Oct-10 Tue	###	###	3.055	###	13,182,020	###	65.6	65.6	0.0
2023-Oct-09 Mon	###	###	3	###	2,493,285	3,739,927	38.5	38.5	0.0
2023-Oct-06 Fri	3	###	2.985	###			###	###	0.0
2023-Oct-05 Thu	###	###	###	###	4,897,481	0	72.9	72.9	0.0
2023-Oct-04 Wed	3	###	###	3			###	###	0.2
2023-Oct-03 Tue	###	3.075	###	###	6,028,221	9,268,389	###	###	0.0
2023-Oct-02 Mon	###	###	###	###	4,317,657	0	23.8	23.8	0.0
2023-Sep-29 Fri	###	###	###	###			###	###	0.0
2023-Sep-28 Thu	###	###	###	###			76.2	76.2	0.0
2023-Sep-27 Wed	###	###	###	###	5,987,173	0	68.1	68.1	0.0
2023-Sep-26 Tue	###	###	###	###			80.3	80.3	0.0
2023-Sep-25 Mon	###	###	###	###			###	###	0.0
2023-Sep-22 Fri	###	3.145	###	###			###	###	0.0
2023-Sep-21 Thu	###	###	###	###	4,721,686	0	###	###	0.0
2023-Sep-20 Wed	###	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	###	###	###	3,528,950	0	75.0	75.0	0.0
2023-Sep-18 Mon	###	###	###	###			###	###	0.0
2023-Sep-15 Fri	###	3.2	###	###			20.3	20.3	0.0
2023-Sep-14 Thu	###	###	###	###			###	###	0.0
2023-Sep-13 Wed	###	###	###	###	7,891,273	0	77.9	77.9	0.0
2023-Sep-12 Tue	###	###	###	###			79.9	79.9	0.0
2023-Sep-11 Mon	###	###	###	###			###	###	0.0
2023-Sep-08 Fri	###	###	2.975	###	4,576,551	###	###	###	0.0
2023-Sep-07 Thu	###	###	2.975	###	2,927,840	###	37.8	37.8	0.0
2023-Sep-06 Wed	###	###	###	3			###	###	0.2
2023-Sep-05 Tue	###	###	###	###			###	###	0.0
2023-Sep-04 Mon	###	###	3	###			###	###	0.0
2023-Sep-01 Fri	###	###	###	###			###	###	0.0
2023-Aug-31 Thu	###	###	###	###			23.1	23.1	0.0
2023-Aug-30 Wed	###	###	2.945	###	5,148,887	###	###	###	0.0
2023-Aug-29 Tue	###	###	###	###	2,970,143	0	80.4	80.4	0.0
2023-Aug-28 Mon	###	###	###	###			###	###	0.0
2023-Aug-25 Fri	###	###	2.89	###	2,859,752	4,132,341	###	###	0.0
2023-Aug-24 Thu	###	2.985	###	###			###	###	0.0
2023-Aug-23 Wed	###	###	###	###	2,654,029	0	75.4	75.4	0.0
2023-Aug-22 Tue	###	###	###	###	2,648,351	0	###	###	0.0
2023-Aug-21 Mon	###	###	###	###	3,728,345	0	###	###	0.0
2023-Aug-18 Fri	###	###	###	###	4,389,474	0	32.6	32.6	0.0
2023-Aug-17 Thu	###	###	2.925	###	4,651,557	###	###	###	0.0
2023-Aug-16 Wed	###	###	###	###	3,517,148	0	###	###	0.0
2023-Aug-15 Tue	###	###	###	###	3,924,487	0	###	###	0.0
2023-Aug-14 Mon	###	###	###	###			25.0	25.0	0.0
2023-Aug-11 Fri	###	###	###	###	5,882,751	0	###	###	0.0
2023-Aug-10 Thu	###	###	###	###	2,895,021	0	###	###	0.0
2023-Aug-09 Wed	###	###	###	###	4,147,682	0	###	###	0.0
2023-Aug-08 Tue	###	###	###	###	5,258,446	0	26.6	26.6	0.0
2023-Aug-07 Mon	###	###	3	###	2,197,441	###	33.6	33.6	0.0
2023-Aug-04 Fri	###	###	###	###			###	###	0.0
2023-Aug-03 Thu	###	###	3	###			26.6	26.6	0.0
2023-Aug-02 Wed	###	###	###	###			84.1	84.1	0.0
2023-Aug-01 Tue	###	###	###	###	4,480,949	0	30.6	30.6	0.0
2023-Jul-31 Mon	###	###	###	###	6,897,688	0	###	###	0.0
2023-Jul-28 Fri	###	###	###	###			75.4	75.4	0.0
2023-Jul-27 Thu	3	###	###	###	12,011,321	0	###	###	0.0
2023-Jul-26 Wed	###	###	###	###			76.8	76.8	0.0
2023-Jul-25 Tue	###	###	###	###			###	###	0.0
2023-Jul-24 Mon	###	###	###	###	4,489,655	0	73.3	73.3	0.0
2023-Jul-21 Fri	###	###	2.89	###	7,784,047	11,247,947	79.4	79.4	0.0
2023-Jul-20 Thu	###	###	###	###	4,476,377	0	37.1	37.1	0.0
2023-Jul-19 Wed	3	3	###	###	7,773,870	###	###	###	0.0
2023-Jul-18 Tue	###	###	###	###	12,293,140	0	79.0	79.0	0.0
2023-Jul-17 Mon	2.88	###	###	###	8,248,524	0	83.9	83.9	0.0
2023-Jul-14 Fri	2.89	###	2.85	2.87			25.1	25.1	###
2023-Jul-13 Thu	###	###	2.86	2.88	7,982,026	###	19.5	19.5	0.2
2023-Jul-12 Wed	###	3	2.88	###			###	###	0.0
2023-Jul-11 Tue	2.73	2.78	2.72	2.77			77.0	77.0	0.2
2023-Jul-10 Mon	2.76	###	2.72	2.72	5,943,140	8,082,670	30.2	30.2	0.2
2023-Jul-07 Fri	2.73	2.74	###	2.7			29.5	29.5	0.2
2023-Jul-06 Thu	2.75	2.775	2.73	2.76			###	###	0.2
2023-Jul-05 Wed	2.78	2.84	2.77	2.78			70.4	70.4	0.2
2023-Jul-04 Tue	2.81	2.84	2.79	2.79	6,458,373	###	22.0	22.0	###
2023-Jul-03 Mon	2.77	2.81	2.75	2.79	5,031,226	###	###	###	###
2023-Jun-30 Fri	2.77	2.785	2.74	2.74	9,313,470	###	###	###	0.2
2023-Jun-29 Thu	2.75	2.78	2.73	2.76	8,093,688	###	63.5	63.5	0.2
2023-Jun-28 Wed	2.74	2.79	###	2.77			68.9	68.9	0.2
2023-Jun-27 Tue	2.7	2.73	2.7	2.73	8,231,941	###	###	###	###
2023-Jun-26 Mon	###	2.72	###	###			###	###	0.0
2023-Jun-23 Fri	2.72	2.75	2.7	2.7	8,487,383	###	###	###	0.2
2023-Jun-22 Thu	2.73	2.74	###	2.73	10,086,824	13,818,948	79.1	79.1	###
2023-Jun-21 Wed	###	2.76	###	2.72	15,220,345	21,004,076	###	###	0.2
2023-Jun-20 Tue	2.72	2.73	2.7	2.73			###	###	###
2023-Jun-19 Mon	2.72	2.75	2.71	2.73	9,488,774	25,904,353	###	###	###
2023-Jun-16 Fri	###	2.73	###	2.7			###	###	0.2
2023-Jun-15 Thu	2.58	###	2.58	###			83.9	83.9	0.0
2023-Jun-14 Wed	2.78	2.79	2.7	2.72	22,521,583	61,821,745	23.3	23.3	0.2
2023-Jun-13 Tue	2.78	2.81	2.75	2.77			38.3	38.3	0.2
2023-Jun-09 Fri	2.83	2.845	2.78	2.78			###	###	0.2
2023-Jun-08 Thu	2.85	2.89	2.83	2.84	8,390,755	23,997,559	41.6	41.6	0.2
2023-Jun-07 Wed	###	###	2.8	2.81	17,851,923	###	9.9	9.9	###
2023-Jun-06 Tue	###	###	###	###			###	###	0.0
2023-Jun-05 Mon	###	###	###	###			37.4	37.4	0.0
2023-Jun-02 Fri	###	###	###	3			###	###	0.2
2023-Jun-01 Thu	###	###	###	###			###	###	0.0
2023-May-31 Wed	###	###	###	###	16,720,477	0	30.2	30.2	0.0
2023-May-30 Tue	###	###	###	###			###	###	0.0
2023-May-29 Mon	###	###	###	###	6,895,282	0	###	###	0.0
2023-May-26 Fri	###	###	###	###	13,920,043	0	###	###	0.0
2023-May-25 Thu	###	###	###	###			###	###	0.0
2023-May-24 Wed	3	3.025	###	###			###	###	0.0
2023-May-23 Tue	3	###	###	###	7,120,950	0	79.6	79.6	0.0
2023-May-22 Mon	###	###	###	###			###	###	0.0
2023-May-19 Fri	###	###	###	###			###	###	0.0
2023-May-18 Thu	###	###	###	###	22,138,744	0	###	###	0.0
2023-May-17 Wed	###	###	2.86	###	35,660,225	50,994,121	28.0	28.0	0.0
2023-May-16 Tue	3.22	###	###	###			###	###	0.0
2023-May-15 Mon	3.22	3.25	3.2	3.22			73.1	73.1	0.2
2023-May-12 Fri	3.27	3.28	3.22	3.23	7,975,021	###	###	###	###
2023-May-11 Thu	3.26	###	3.255	3.29			75.6	75.6	###
2023-May-10 Wed	3.2	###	3.2	3.27			###	###	###
2023-May-09 Tue	###	3.27	###	3.21	8,853,752	14,475,884	79.1	79.1	###
2023-May-08 Mon	###	3.2	###	###	4,489,754	###	###	###	0.0
2023-May-05 Fri	###	###	3.085	###	4,196,158	6,472,573	###	###	0.0
2023-May-04 Thu	###	###	###	###	3,050,453	0	###	###	0.0
2023-May-03 Wed	###	###	###	###	8,332,742	0	27.4	27.4	0.0
2023-May-02 Tue	3.22	3.26	###	###			38.3	38.3	0.0
2023-May-01 Mon	3.22	3.27	3.22	3.23	4,049,044	13,139,147	###	###	###
2023-Apr-28 Fri	3.21	3.23	###	###			32.5	32.5	0.0
2023-Apr-27 Thu	###	3.21	###	###	3,462,647	5,557,548	70.2	70.2	0.0
2023-Apr-26 Wed	3.28	3.29	###	###			17.8	17.8	0.0
2023-Apr-24 Mon	3.28	###	3.26	###	6,010,748	###	77.5	77.5	0.0
2023-Apr-21 Fri	3.25	###	3.23	3.28			77.3	77.3	0.2
2023-Apr-20 Thu	3.2	3.28	###	3.25			###	###	0.2
2023-Apr-19 Wed	###	3.21	###	3.2			74.7	74.7	0.2
2023-Apr-18 Tue	3.23	3.24	3.185	3.22			###	###	0.2
2023-Apr-17 Mon	3.23	3.25	3.21	3.22			###	###	0.2
2023-Apr-14 Fri	3.21	3.24	###	3.22	4,126,653	6,685,177	62.6	62.6	0.2
2023-Apr-13 Thu	3.24	3.24	3.21	3.21			26.9	26.9	###
2023-Apr-12 Wed	3.22	3.27	3.21	3.24	6,015,275	###	77.5	77.5	###
2023-Apr-11 Tue	###	3.23	###	3.2			###	###	0.2
2023-Apr-06 Thu	###	3.2	###	###			22.3	22.3	0.0
2023-Apr-05 Wed	###	###	###	###	14,107,125	0	28.9	28.9	0.0
2023-Apr-04 Tue	###	3.21	###	###	12,437,786	19,962,646	73.1	73.1	0.0
2023-Apr-03 Mon	###	###	###	###	6,439,253	0	###	###	0.0
2023-Mar-31 Fri	###	###	###	###	13,891,542	0	19.1	19.1	0.0
2023-Mar-30 Thu	3.21	3.25	###	3.2			28.8	28.8	0.2
2023-Mar-29 Wed	###	3.22	###	3.2	4,998,025	8,046,820	###	###	0.2
2023-Mar-28 Tue	3.22	3.24	###	###			###	###	0.0
2023-Mar-27 Mon	3.2	3.22	###	3.21	5,266,778	###	75.9	75.9	###
2023-Mar-24 Fri	###	3.21	###	###			###	###	0.0
2023-Mar-23 Thu	3.21	3.24	###	###	6,774,220	###	###	###	0.0
2023-Mar-22 Wed	3.23	3.25	###	3.21	6,511,775	###	33.4	33.4	###
2023-Mar-21 Tue	3.25	###	###	3.24	12,007,883	0	###	###	###
2023-Mar-20 Mon	###	3.2	###	###			34.0	34.0	0.0
2023-Mar-17 Fri	3.2	3.24	###	3.23	8,088,554	13,103,457	###	###	###
2023-Mar-16 Thu	3.21	3.24	###	3.2			45.2	45.2	0.2
2023-Mar-15 Wed	###	3.28	###	3.27			###	###	###
2023-Mar-14 Tue	3.25	3.29	###	###			24.9	24.9	0.0
2023-Mar-13 Mon	###	###	3.29	###	4,715,549	7,757,078	###	###	0.0
2023-Mar-10 Fri	3.44	3.44	###	###	6,231,659	10,718,453	30.0	30.0	0.0
2023-Mar-09 Thu	3.51	3.51	3.46	3.47			25.0	25.0	0.2
2023-Mar-08 Wed	3.51	3.52	3.455	3.47	5,516,624	19,239,226	27.2	27.2	0.2
2023-Mar-07 Tue	3.45	3.54	3.45	3.52			85.5	85.5	###
2023-Mar-06 Mon	3.45	3.51	3.44	3.47	5,428,674	18,864,642	76.4	76.4	0.2
2023-Mar-03 Fri	3.44	3.48	3.44	3.45	4,811,921	16,649,246	74.0	74.0	###
2023-Mar-02 Thu	3.45	3.45	###	3.43			###	###	0.2
2023-Mar-01 Wed	3.42	3.45	###	3.45	9,965,579	17,190,623	71.1	71.1	###
2023-Feb-28 Tue	3.48	3.51	3.43	3.44			###	###	0.2
2023-Feb-27 Mon	3.51	3.52	3.43	3.46	6,099,475	21,195,675	37.7	37.7	0.2
2023-Feb-24 Fri	3.54	3.56	3.49	3.52			30.6	30.6	###
2023-Feb-23 Thu	3.53	3.58	3.51	3.55			74.3	74.3	###
2023-Feb-22 Wed	3.5	3.53	3.45	3.5			68.1	68.1	0.3
2023-Feb-21 Tue	3.51	3.56	3.5	3.53	3,620,554	12,780,555	72.7	72.7	0.3
2023-Feb-20 Mon	3.5	3.555	3.49	3.51			###	###	###
2023-Feb-17 Fri	3.57	3.57	3.5	3.53	7,435,148	26,283,248	###	###	0.3
2023-Feb-16 Thu	3.52	3.59	3.51	3.59	8,716,426	###	###	###	###
2023-Feb-15 Wed	3.48	3.51	3.45	3.5			79.3	79.3	0.3
2023-Feb-14 Tue	3.47	3.48	###	3.44	7,623,473	13,264,843	35.3	35.3	0.2
2023-Feb-13 Mon	3.49	3.52	3.46	3.49	6,929,476	24,183,871	76.7	76.7	###
2023-Feb-10 Fri	3.45	3.51	3.44	3.47	6,409,851	###	###	###	0.2
2023-Feb-09 Thu	3.5	3.54	3.46	3.47			###	###	0.2
2023-Feb-08 Wed	3.52	3.57	3.48	3.49	6,535,278	23,036,854	29.4	29.4	###
2023-Feb-07 Tue	3.51	3.57	3.51	3.52	7,506,621	###	76.5	76.5	###
2023-Feb-06 Mon	3.43	3.53	3.425	3.53			###	###	0.3
2023-Feb-03 Fri	3.43	3.46	###	3.42	5,821,275	###	35.7	35.7	0.2
2023-Feb-02 Thu	3.45	3.48	###	3.4			26.9	26.9	0.2
2023-Feb-01 Wed	3.43	###	###	3.44	10,426,348	0	70.7	70.7	0.2
2023-Jan-31 Tue	3.53	3.54	3.42	3.44			25.7	25.7	0.2
2023-Jan-30 Mon	###	###	3.52	3.52	8,146,147	###	12.5	12.5	###
2023-Jan-27 Fri	3.76	3.77	###	###			###	###	0.0
2023-Jan-25 Wed	3.83	3.83	3.73	3.73			18.4	18.4	###
2023-Jan-24 Tue	3.77	3.82	3.76	3.81			###	###	0.3
2023-Jan-23 Mon	3.82	3.82	3.73	3.8	4,993,745	18,851,387	31.4	31.4	###
2023-Jan-20 Fri	3.83	3.85	3.77	3.79			###	###	###
2023-Jan-19 Thu	3.84	3.84	3.8	3.83	3,216,454	12,286,854	###	###	###
2023-Jan-18 Wed	3.8	3.85	3.8	3.85	4,912,585	###	81.4	81.4	0.3
2023-Jan-17 Tue	3.81	###	###	3.8			###	###	###
2023-Jan-16 Mon	3.82	3.84	3.755	3.8			30.4	30.4	###
2023-Jan-13 Fri	3.83	3.88	3.81	3.81	6,596,948	###	27.9	27.9	0.3
2023-Jan-12 Thu	3.84	3.85	3.78	3.8			26.3	26.3	###
2023-Jan-11 Wed	3.76	3.82	3.74	3.81			73.1	73.1	0.3
2023-Jan-10 Tue	3.72	3.785	3.71	3.78	3,980,981	14,918,726	###	###	0.3
2023-Jan-09 Mon	3.7	3.76	###	3.72	24,172,772	###	69.7	69.7	0.3
2023-Jan-06 Fri	###	###	###	###	4,503,525	0	###	###	0.0
2023-Jan-05 Thu	###	###	3.575	###	12,201,652	21,810,452	###	###	0.0
2023-Jan-04 Wed	3.78	3.78	###	###			###	###	0.0
2023-Jan-03 Tue	3.82	3.84	3.655	3.73	6,572,448	24,630,248	###	###	###
2022-Dec-30 Fri	3.78	3.8	3.75	3.76	4,763,072	###	27.0	27.0	0.3
2022-Dec-29 Thu	3.75	3.75	3.725	3.75			73.1	73.1	0.3
2022-Dec-28 Wed	3.82	3.84	3.76	3.79	2,282,471	8,673,389	###	###	###
2022-Dec-23 Fri	3.8	3.86	3.8	3.83			79.3	79.3	###
2022-Dec-22 Thu	3.86	###	3.85	3.86			###	###	0.3
2022-Dec-21 Wed	3.85	3.855	###	3.84			###	###	0.3
2022-Dec-20 Tue	3.83	3.83	3.76	3.8			46.8	46.8	###
2022-Dec-19 Mon	3.85	###	3.8	3.81	5,480,048	###	29.8	29.8	0.3
2022-Dec-16 Fri	###	###	3.83	3.86			25.0	25.0	0.3
2022-Dec-15 Thu	3.86	###	3.85	###	6,093,124	###	85.6	85.6	0.0
2022-Dec-14 Wed	3.88	###	3.87	###			72.2	72.2	0.0
2022-Dec-13 Tue	###	###	3.86	3.86	10,422,050	20,114,556	28.8	28.8	0.3
2022-Dec-12 Mon	###	###	3.88	3.88	4,249,852	###	36.2	36.2	0.3
2022-Dec-09 Fri	###	3.925	3.86	###			72.7	72.7	0.0
2022-Dec-08 Thu	3.85	###	3.8	3.88	6,260,650	###	###	###	0.3
2022-Dec-07 Wed	3.87	3.88	3.83	3.86	5,873,082	###	###	###	0.3
2022-Dec-06 Tue	3.86	3.87	3.81	3.86	8,815,425	###	###	###	0.3
2022-Dec-05 Mon	3.81	3.86	3.8	3.84			###	###	0.3
2022-Dec-02 Fri	###	4	###	###			###	###	0.0
2022-Dec-01 Thu	4	###	3.955	4	12,991,883	25,691,448	68.1	68.1	0.3
2022-Nov-30 Wed	###	###	3.985	4	17,206,650	34,284,250	18.3	18.3	0.3
2022-Nov-29 Tue	###	###	###	###			###	###	0.0
2022-Nov-28 Mon	###	###	4.055	###	8,826,156	###	42.7	42.7	0.0
2022-Nov-25 Fri	###	###	4.045	###	5,310,051	10,739,578	###	###	0.0
2022-Nov-24 Thu	###	###	###	###	5,537,941	0	22.5	22.5	0.0
2022-Nov-23 Wed	###	###	###	###			###	###	0.0
2022-Nov-22 Tue	###	###	###	###			33.2	33.2	0.0
2022-Nov-21 Mon	###	###	3.88	###			###	###	0.0
2022-Nov-18 Fri	###	###	3.89	###	6,753,452	###	###	###	0.0
2022-Nov-17 Thu	###	###	3.87	###			34.6	34.6	0.0
2022-Nov-16 Wed	###	###	3.85	###	8,453,347	###	###	###	0.0
2022-Nov-15 Tue	###	###	###	###	17,986,582	0	14.2	14.2	0.0
2022-Nov-14 Mon	3.76	3.8	3.72	3.74	7,024,470	###	38.2	38.2	0.3
2022-Nov-11 Fri	3.77	3.77	3.7	3.74			29.1	29.1	0.3
2022-Nov-10 Thu	###	3.73	###	3.7			77.9	77.9	0.3
2022-Nov-09 Wed	3.74	3.76	3.72	3.73			###	###	###
2022-Nov-08 Tue	3.71	3.74	###	3.7			###	###	0.3
2022-Nov-07 Mon	3.79	3.8	###	3.72	4,588,658	8,718,450	24.9	24.9	0.3
2022-Nov-04 Fri	3.71	3.79	###	3.76			73.9	73.9	0.3
2022-Nov-03 Thu	3.76	3.775	###	3.72			30.7	30.7	0.3
2022-Nov-02 Wed	3.85	###	3.83	3.85	11,149,953	21,352,159	###	###	0.3
2022-Nov-01 Tue	3.79	3.85	3.76	3.84	13,241,641	50,384,444	68.9	68.9	0.3
2022-Oct-31 Mon	3.78	3.81	3.71	3.75			###	###	0.3
2022-Oct-28 Fri	###	###	###	###	4,355,825	0	81.2	81.2	0.0
2022-Oct-27 Thu	###	###	###	###	7,291,480	0	67.8	67.8	0.0
2022-Oct-26 Wed	###	###	###	###			###	###	0.0
2022-Oct-25 Tue	###	###	3.56	###			###	###	0.0
2022-Oct-24 Mon	###	###	###	###	4,884,473	0	###	###	0.0
2022-Oct-21 Fri	3.56	3.58	3.53	3.54	9,268,941	32,951,085	###	###	0.3
2022-Oct-20 Thu	###	3.7	3.57	3.58			###	###	0.3
2022-Oct-19 Wed	###	3.7	###	###	11,257,522	###	###	###	0.0
2022-Oct-18 Tue	###	3.625	3.53	###			###	###	0.0
2022-Oct-17 Mon	3.56	3.57	3.53	3.55			###	###	###
2022-Oct-14 Fri	###	###	###	###	6,983,821	0	###	###	0.0
2022-Oct-13 Thu	3.54	3.59	3.52	3.56			###	###	0.3
2022-Oct-12 Wed	3.54	###	3.52	3.59			82.6	82.6	###
2022-Oct-11 Tue	3.55	3.57	3.51	3.56	18,779,283	###	###	###	0.3
2022-Oct-10 Mon	3.59	###	3.52	3.52			###	###	###
2022-Oct-07 Fri	###	3.7	###	###			23.7	23.7	0.0
2022-Oct-06 Thu	###	3.73	3.58	###	9,848,087	35,994,757	###	###	0.0
2022-Oct-05 Wed	3.72	3.79	3.57	###			16.3	16.3	0.0
2022-Oct-04 Tue	###	3.725	###	3.7			###	###	0.3
2022-Oct-03 Mon	3.51	###	3.48	3.58			88.3	88.3	0.3
2022-Sep-30 Fri	3.49	3.55	3.45	3.51			72.0	72.0	###
2022-Sep-29 Thu	3.59	###	3.51	3.58			###	###	0.3
2022-Sep-28 Wed	3.48	3.51	3.41	3.5	14,798,084	51,201,370	###	###	0.3
2022-Sep-27 Tue	3.4	3.45	###	###			###	###	0.0
2022-Sep-26 Mon	3.46	3.48	###	###			29.6	29.6	0.0
2022-Sep-23 Fri	###	###	3.5	3.55	7,733,870	13,534,272	43.7	43.7	###
2022-Sep-21 Wed	3.72	3.72	###	###			###	###	0.0
2022-Sep-20 Tue	3.81	3.84	3.77	3.78	4,171,346	15,871,971	35.8	35.8	0.3
2022-Sep-19 Mon	3.77	3.79	3.72	3.77	4,233,679	###	###	###	###
2022-Sep-16 Fri	3.76	3.8	3.73	3.76	11,882,881	44,739,046	76.0	76.0	0.3
2022-Sep-15 Thu	3.78	3.81	3.73	3.79			###	###	###
2022-Sep-14 Wed	3.72	3.75	###	3.73	7,042,770	###	60.9	60.9	###
2022-Sep-13 Tue	3.79	3.79	3.72	3.78	25,855,285	###	###	###	0.3
2022-Sep-12 Mon	3.8	3.83	3.77	3.83			77.2	77.2	###
2022-Sep-09 Fri	###	3.81	###	3.78			###	###	0.3
2022-Sep-08 Thu	3.71	3.75	3.675	3.73			61.6	61.6	###
2022-Sep-07 Wed	###	3.73	###	3.7			77.0	77.0	0.3
2022-Sep-06 Tue	3.7	3.75	3.56	###	18,694,985	68,330,170	###	###	0.0
2022-Sep-05 Mon	3.88	3.89	3.82	3.83			33.6	33.6	###
2022-Sep-02 Fri	3.84	3.87	3.8	3.81	4,842,058	###	###	###	0.3
2022-Sep-01 Thu	3.85	###	3.83	3.87			80.2	80.2	###
2022-Aug-31 Wed	3.88	###	3.86	###	8,944,353	###	###	###	0.0
2022-Aug-30 Tue	###	###	###	###	5,184,786	0	22.2	22.2	0.0
2022-Aug-29 Mon	###	###	###	###			79.8	79.8	0.0
2022-Aug-26 Fri	###	###	###	###			###	###	0.0
2022-Aug-25 Thu	###	4	3.925	4			78.6	78.6	0.3
2022-Aug-24 Wed	###	###	3.87	###	10,230,427	19,795,876	65.5	65.5	0.0
2022-Aug-23 Tue	3.71	3.83	3.71	3.79			###	###	###
2022-Aug-22 Mon	###	3.75	###	3.74	4,363,947	###	###	###	0.3
2022-Aug-19 Fri	###	3.73	###	3.7			72.2	72.2	0.3
2022-Aug-18 Thu	3.78	3.78	###	3.7			26.2	26.2	0.3
2022-Aug-17 Wed	3.76	3.78	3.71	3.74	16,566,177	###	38.8	38.8	0.3
2022-Aug-16 Tue	3.74	3.75	###	3.73			41.5	41.5	###
2022-Aug-15 Mon	3.73	3.74	###	3.72			39.4	39.4	0.3
2022-Aug-12 Fri	3.7	3.74	###	3.74	4,284,983	###	###	###	0.3
2022-Aug-11 Thu	3.72	3.74	###	###	3,891,026	###	###	###	0.0
2022-Aug-10 Wed	###	3.75	###	3.71	5,418,681	10,160,026	79.7	79.7	###
2022-Aug-09 Tue	3.73	3.75	3.7	3.7			28.3	28.3	0.3
2022-Aug-08 Mon	3.8	3.83	###	3.72			19.4	19.4	0.3
2022-Aug-05 Fri	###	3.7	###	###	6,110,850	11,305,072	###	###	0.0
2022-Aug-04 Thu	###	3.72	###	###	6,925,082	12,880,652	35.3	35.3	0.0
2022-Aug-03 Wed	###	3.73	###	3.7	9,923,222	###	###	###	0.3
2022-Aug-02 Tue	###	###	3.59	###	4,661,383	8,367,182	70.0	70.0	0.0
2022-Aug-01 Mon	###	###	3.59	###	5,188,870	9,314,021	77.5	77.5	0.0
2022-Jul-29 Fri	3.71	3.71	###	###	7,580,320	###	###	###	0.0
2022-Jul-28 Thu	3.55	###	3.53	###			69.7	69.7	0.0
2022-Jul-27 Wed	3.48	3.545	3.45	3.52	7,057,872	###	###	###	###
2022-Jul-26 Tue	3.43	3.5	###	3.48	7,182,145	12,568,753	78.9	78.9	0.2
2022-Jul-25 Mon	3.42	3.45	###	###			###	###	0.0
2022-Jul-22 Fri	3.45	3.46	###	3.41	6,517,944	11,276,043	###	###	###
2022-Jul-21 Thu	3.42	3.46	3.375	3.44			###	###	0.2
2022-Jul-20 Wed	3.4	3.46	###	3.44	8,258,643	14,287,452	69.3	69.3	0.2
2022-Jul-19 Tue	###	###	3.27	###			71.0	71.0	0.0
2022-Jul-18 Mon	###	###	3.29	###	6,320,570	###	70.8	70.8	0.0
2022-Jul-15 Fri	3.25	3.27	###	3.25			###	###	0.2
2022-Jul-14 Thu	3.25	###	3.25	###			78.9	78.9	0.0
2022-Jul-13 Wed	###	###	3.26	3.26	5,530,743	###	###	###	0.2
2022-Jul-12 Tue	###	###	3.26	###	7,106,176	###	###	###	0.0
2022-Jul-11 Mon	###	###	###	###			82.2	82.2	0.0
2022-Jul-08 Fri	3.25	3.355	3.25	###	5,645,088	###	80.0	80.0	0.0
2022-Jul-07 Thu	###	3.255	###	3.23			###	###	###
2022-Jul-06 Wed	3.26	3.27	###	3.2			25.7	25.7	0.2
2022-Jul-05 Tue	###	###	3.29	3.29			26.1	26.1	###
2022-Jul-04 Mon	###	###	3.28	3.28	5,735,876	###	15.4	15.4	0.2
2022-Jul-01 Fri	###	###	###	###	5,507,078	0	27.4	27.4	0.0
2022-Jun-30 Thu	###	3.4	###	###			31.3	31.3	0.0
2022-Jun-29 Wed	3.48	3.48	3.41	3.41			###	###	###
2022-Jun-28 Tue	3.44	3.48	3.42	3.46			###	###	0.2
2022-Jun-27 Mon	3.43	3.49	###	3.43			62.6	62.6	0.2
2022-Jun-24 Fri	3.2	###	###	3.28			###	###	0.2
2022-Jun-23 Thu	3.4	3.42	###	###			34.1	34.1	0.0
2022-Jun-22 Wed	###	3.45	###	3.41			###	###	###
2022-Jun-21 Tue	###	###	3.285	###			34.7	34.7	0.0
2022-Jun-20 Mon	###	###	3.23	3.27	6,724,820	10,860,584	###	###	###
2022-Jun-17 Fri	###	###	3.28	###			###	###	0.0
2022-Jun-16 Thu	3.53	3.53	3.43	3.43			###	###	0.2
2022-Jun-15 Wed	3.53	3.59	3.485	3.49			###	###	###
2022-Jun-14 Tue	3.27	3.42	3.22	3.41			###	###	###
2022-Jun-10 Fri	3.44	3.46	###	3.4			42.0	42.0	0.2
2022-Jun-09 Thu	3.58	3.59	3.485	3.52			###	###	###
2022-Jun-08 Wed	3.54	###	3.53	3.58			80.0	80.0	0.3
2022-Jun-07 Tue	3.51	3.56	3.49	3.51	10,562,985	37,234,522	###	###	###
2022-Jun-06 Mon	3.56	###	3.56	3.59	8,250,583	###	###	###	###
2022-Jun-03 Fri	###	3.7	###	###	9,905,276	###	71.9	71.9	0.0
2022-Jun-02 Thu	3.52	###	3.52	###	13,110,429	23,074,355	86.4	86.4	0.0
2022-Jun-01 Wed	3.57	###	3.52	3.58	8,119,850	###	80.7	80.7	0.3
2022-May-31 Tue	3.52	3.56	3.5	3.52			###	###	###
2022-May-30 Mon	3.54	3.55	3.45	3.48			22.2	22.2	0.2
2022-May-27 Fri	###	###	3.475	3.5	15,208,724	26,425,157	10.7	10.7	0.3
2022-May-26 Thu	###	###	###	###			###	###	0.0
2022-May-25 Wed	3.56	###	3.5	###	14,974,480	26,205,340	###	###	0.0
2022-May-24 Tue	3.55	###	3.51	3.55			###	###	###
2022-May-23 Mon	###	###	3.55	###	25,294,772	44,898,220	3.2	3.2	0.0
2022-May-20 Fri	3.75	3.81	3.73	3.74			27.0	27.0	0.3
2022-May-19 Thu	3.72	3.84	###	3.82	6,607,784	12,686,945	82.9	82.9	0.3
2022-May-18 Wed	###	###	3.79	3.81	7,641,142	###	17.8	17.8	0.3
2022-May-17 Tue	###	###	3.85	###			64.5	64.5	0.0
2022-May-16 Mon	###	###	3.88	###			###	###	0.0
2022-May-13 Fri	3.79	3.855	3.76	3.85			###	###	0.3
2022-May-12 Thu	3.84	3.87	3.72	3.74			###	###	0.3
2022-May-11 Wed	3.76	3.845	3.71	3.83			###	###	###
2022-May-10 Tue	3.84	3.88	3.82	3.84			86.2	86.2	0.3
2022-May-09 Mon	3.84	3.88	3.82	3.84			86.2	86.2	0.3
2022-May-06 Fri	###	###	3.82	3.84			32.4	32.4	0.3
2022-May-05 Thu	###	###	###	###	14,340,747	0	###	###	0.0
2022-May-04 Wed	###	4.045	###	###			87.7	87.7	0.0
2022-May-03 Tue	3.81	3.89	3.81	3.88			85.9	85.9	0.3
2022-May-02 Mon	3.77	3.87	3.75	3.85	5,306,078	20,216,157	89.8	89.8	0.3
2022-Apr-29 Fri	###	###	3.84	3.86	7,222,223	###	###	###	0.3
2022-Apr-28 Thu	###	###	3.85	3.87	6,386,086	###	34.1	34.1	###
2022-Apr-27 Wed	3.73	3.85	3.71	3.81			###	###	0.3
2022-Apr-26 Tue	3.73	3.82	3.72	3.79			###	###	###
2022-Apr-22 Fri	3.89	###	3.84	3.89	11,814,170	###	69.2	69.2	0.3
2022-Apr-21 Thu	###	###	###	###	4,728,589	0	41.4	41.4	0.0
2022-Apr-20 Wed	###	###	###	###	7,956,889	0	###	###	0.0
2022-Apr-19 Tue	###	###	###	###			###	###	0.0
2022-Apr-14 Thu	###	###	###	4			35.0	35.0	0.3
2022-Apr-13 Wed	###	4	###	###	5,832,971	11,665,942	###	###	0.0
2022-Apr-12 Tue	###	###	###	###			###	###	0.0
2022-Apr-11 Mon	3.89	###	3.89	###	4,267,654	8,300,587	88.2	88.2	0.0
2022-Apr-08 Fri	###	###	3.85	3.89			29.8	29.8	0.3
2022-Apr-07 Thu	3.87	###	3.8	3.83			###	###	###
2022-Apr-06 Wed	3.86	###	3.84	###			79.1	79.1	0.0
2022-Apr-05 Tue	###	###	3.88	3.88	4,541,582	###	38.1	38.1	0.3
2022-Apr-04 Mon	3.86	###	3.85	3.86			62.2	62.2	0.3
2022-Apr-01 Fri	3.8	3.84	3.8	3.84			71.3	71.3	0.3
2022-Mar-31 Thu	3.79	3.86	3.78	3.79	9,929,721	###	###	###	###
2022-Mar-30 Wed	3.82	3.84	3.75	3.78	18,655,881	###	31.1	31.1	0.3
2022-Mar-29 Tue	4	###	###	4			61.3	61.3	0.3
2022-Mar-28 Mon	###	###	###	###	15,085,983	0	###	###	0.0
2022-Mar-25 Fri	3.87	###	3.82	3.86			37.3	37.3	0.3
2022-Mar-24 Thu	3.84	###	3.8	3.8	10,744,846	###	###	###	###
2022-Mar-23 Wed	3.83	3.855	3.8	3.8	6,967,842	###	27.7	27.7	###
2022-Mar-22 Tue	3.85	3.88	3.8	3.82	7,451,357	###	###	###	0.3
2022-Mar-21 Mon	3.84	3.85	3.75	3.77	7,014,428	26,654,826	28.3	28.3	###
2022-Mar-18 Fri	3.77	3.8	3.74	3.78			###	###	0.3
2022-Mar-17 Thu	3.77	3.77	###	###			20.1	20.1	0.0
2022-Mar-16 Wed	3.73	3.75	###	3.71	15,912,082	29,835,153	###	###	###
2022-Mar-15 Tue	3.74	3.785	###	###			36.7	36.7	0.0
2022-Mar-14 Mon	3.79	3.84	3.745	3.8			68.6	68.6	###
2022-Mar-11 Fri	3.77	3.82	###	3.7			###	###	0.3
2022-Mar-10 Thu	3.49	###	3.48	###			87.2	87.2	0.0
2022-Mar-09 Wed	3.55	3.59	3.52	3.56			###	###	0.3
2022-Mar-08 Tue	3.56	3.56	3.49	3.5	28,361,628	###	35.6	35.6	0.3
2022-Mar-07 Mon	###	3.52	###	3.46			###	###	0.2
2022-Mar-04 Fri	3.24	###	3.22	3.28			83.6	83.6	0.2
2022-Mar-03 Thu	3.22	3.27	###	3.21			40.5	40.5	###
2022-Mar-02 Wed	###	###	###	###			66.5	66.5	0.0
2022-Mar-01 Tue	###	###	###	###			###	###	0.0
2022-Feb-28 Mon	###	###	###	###	9,847,958	0	###	###	0.0
2022-Feb-25 Fri	###	3.125	###	###			###	###	0.0
2022-Feb-24 Thu	###	###	###	###	6,440,887	0	###	###	0.0
2022-Feb-23 Wed	###	###	###	###			###	###	0.0
2022-Feb-22 Tue	###	###	###	###			93.5	93.5	0.0
2022-Feb-21 Mon	###	###	###	###			###	###	0.0
2022-Feb-18 Fri	###	###	###	###	24,571,882	0	23.8	23.8	0.0
2022-Feb-17 Thu	3.28	3.29	3.24	3.26	5,696,323	###	###	###	0.2
2022-Feb-16 Wed	3.27	###	3.25	3.29	6,672,829	10,843,347	70.2	70.2	###
2022-Feb-15 Tue	3.24	3.28	3.22	3.24			75.3	75.3	###
2022-Feb-14 Mon	3.26	###	3.24	3.29			81.5	81.5	###
2022-Feb-11 Fri	3.27	###	3.24	3.25	5,528,522	###	42.1	42.1	0.2
2022-Feb-10 Thu	3.4	3.41	###	###	16,147,982	###	###	###	0.0
2022-Feb-09 Wed	3.42	3.42	###	###			23.7	23.7	0.0
2022-Feb-08 Tue	###	3.42	###	###	11,822,554	###	62.4	62.4	0.0
2022-Feb-07 Mon	###	3.41	###	###	7,850,977	###	###	###	0.0
2022-Feb-04 Fri	###	###	###	###	7,310,375	0	###	###	0.0
2022-Feb-03 Thu	###	3.4	###	###			###	###	0.0
2022-Feb-02 Wed	###	3.46	###	3.4			###	###	0.2
2022-Feb-01 Tue	###	###	3.26	###	7,567,747	12,335,427	###	###	0.0
2022-Jan-31 Mon	###	###	3.27	3.28			###	###	0.2
2022-Jan-28 Fri	###	###	###	3.25	20,900,372	0	###	###	0.2
2022-Jan-27 Thu	###	3.4	###	3.24	13,432,681	22,835,557	25.1	25.1	###
2022-Jan-25 Tue	###	###	###	3.29	15,166,525	0	###	###	###
2022-Jan-24 Mon	3.4	3.4	###	###	7,760,722	13,193,227	###	###	0.0
2022-Jan-21 Fri	3.4	3.43	###	3.41			###	###	###
2022-Jan-20 Thu	3.44	3.48	3.375	3.44			60.9	60.9	0.2
2022-Jan-19 Wed	3.5	3.53	3.47	3.47			###	###	0.2
2022-Jan-18 Tue	3.51	3.53	3.45	3.45			23.4	23.4	###
2022-Jan-17 Mon	3.46	3.51	3.42	3.49	3,571,145	###	###	###	###
2022-Jan-14 Fri	3.5	3.5	3.43	3.45			###	###	###
2022-Jan-13 Thu	3.5	3.54	3.48	3.5	6,108,759	21,441,744	65.4	65.4	0.3
2022-Jan-12 Wed	3.5	3.51	3.46	3.48			31.1	31.1	0.2
2022-Jan-11 Tue	###	3.44	###	3.44			80.9	80.9	0.2
2022-Jan-10 Mon	###	###	###	###			73.7	73.7	0.0
2022-Jan-07 Fri	###	###	3.28	###			32.8	32.8	0.0
2022-Jan-06 Thu	###	###	3.24	3.26			###	###	0.2
2022-Jan-05 Wed	3.4	3.4	###	###			25.2	25.2	0.0
2022-Jan-04 Tue	###	###	3.27	###			###	###	0.0
2021-Dec-31 Fri	3.25	3.26	3.22	3.24	2,111,173	###	###	###	###
2021-Dec-30 Thu	3.29	3.29	###	3.26			26.6	26.6	0.2
2021-Dec-29 Wed	3.22	3.275	3.22	3.26			###	###	0.2
2021-Dec-24 Fri	3.22	3.22	###	###			###	###	0.0
2021-Dec-23 Thu	3.27	3.27	###	###	3,117,945	5,097,840	12.3	12.3	0.0
2021-Dec-22 Wed	3.23	3.25	###	3.22			33.4	33.4	0.2
2021-Dec-21 Tue	3.25	3.26	###	###			21.4	21.4	0.0
2021-Dec-20 Mon	3.22	3.23	###	3.2			48.5	48.5	0.2
2021-Dec-17 Fri	3.22	3.26	###	3.21			41.9	41.9	###
2021-Dec-16 Thu	3.23	3.24	###	3.2			33.9	33.9	0.2
2021-Dec-15 Wed	3.2	3.21	###	###			28.9	28.9	0.0
2021-Dec-14 Tue	###	3.2	###	###			83.1	83.1	0.0
2021-Dec-13 Mon	###	###	###	###			75.0	75.0	0.0
2021-Dec-10 Fri	###	3.21	###	###			13.5	13.5	0.0
2021-Dec-09 Thu	###	###	###	###			72.0	72.0	0.0
2021-Dec-08 Wed	###	###	###	###	9,546,971	0	###	###	0.0
2021-Dec-07 Tue	###	###	###	###	9,897,882	0	30.4	30.4	0.0
2021-Dec-06 Mon	3	###	###	###	12,316,025	0	94.7	94.7	0.0
2021-Dec-03 Fri	###	###	###	###	11,576,242	0	###	###	0.0
2021-Dec-02 Thu	3	###	###	###			79.7	79.7	0.0
2021-Dec-01 Wed	###	3.125	###	###	11,296,054	17,650,084	###	###	0.0
2021-Nov-30 Tue	###	3.2	###	3.2	15,490,746	###	###	###	0.2
2021-Nov-29 Mon	###	###	###	###	18,049,447	0	67.8	67.8	0.0
2021-Nov-26 Fri	###	###	###	###	5,533,987	0	###	###	0.0
2021-Nov-25 Thu	3.22	3.255	3.21	3.21	5,017,788	###	###	###	###
2021-Nov-24 Wed	3.22	3.28	3.21	3.24			77.2	77.2	###
2021-Nov-23 Tue	3.27	3.28	3.23	3.25	11,198,479	36,451,049	###	###	0.2
2021-Nov-22 Mon	3.23	3.27	3.23	3.24			75.7	75.7	###
2021-Nov-19 Fri	3.29	###	3.22	3.23			###	###	###
2021-Nov-18 Thu	###	###	3.27	3.28			31.9	31.9	0.2
2021-Nov-17 Wed	3.28	###	3.25	3.28	13,010,187	21,141,553	71.8	71.8	0.2
2021-Nov-16 Tue	###	###	3.21	3.28	13,690,270	21,972,883	43.5	43.5	0.2
2021-Nov-15 Mon	3.47	###	3.2	3.24	21,290,529	34,064,846	###	###	###
2021-Nov-12 Fri	###	3.2	###	###			61.9	61.9	0.0
2021-Nov-11 Thu	###	###	###	###	6,708,847	0	20.0	20.0	0.0
2021-Nov-10 Wed	###	###	###	###			43.1	43.1	0.0
2021-Nov-09 Tue	###	###	###	###	9,392,026	0	###	###	0.0
2021-Nov-08 Mon	###	###	3	###			73.3	73.3	0.0
2021-Nov-05 Fri	###	3.21	###	###	12,526,379	###	###	###	0.0
2021-Nov-04 Thu	###	###	###	###	18,182,658	0	72.9	72.9	0.0
2021-Nov-03 Wed	###	###	###	###	8,278,446	0	73.5	73.5	0.0
2021-Nov-02 Tue	###	###	###	###			###	###	0.0
2021-Nov-01 Mon	3	###	###	###			###	###	0.0
2021-Oct-29 Fri	###	###	###	###	6,009,026	0	27.8	27.8	0.0
2021-Oct-28 Thu	###	3.085	###	###	6,326,821	9,759,121	###	###	0.0
2021-Oct-27 Wed	###	###	###	###			###	###	0.0
2021-Oct-26 Tue	###	###	###	###			71.6	71.6	0.0
2021-Oct-25 Mon	###	###	###	###	7,775,225	0	68.3	68.3	0.0
2021-Oct-22 Fri	###	###	###	3			26.0	26.0	0.2
2021-Oct-21 Thu	###	###	###	###	6,132,024	0	###	###	0.0
2021-Oct-20 Wed	###	###	###	###			###	###	0.0
2021-Oct-19 Tue	###	###	###	###			###	###	0.0
2021-Oct-18 Mon	###	###	###	###	5,122,748	0	###	###	0.0
2021-Oct-15 Fri	###	###	###	###	4,535,856	0	28.8	28.8	0.0
2021-Oct-14 Thu	###	###	###	###	6,950,644	0	31.3	31.3	0.0
2021-Oct-13 Wed	###	3.045	###	###	6,209,821	9,454,452	63.9	63.9	0.0
2021-Oct-12 Tue	###	###	###	###	9,860,050	0	###	###	0.0
2021-Oct-11 Mon	###	###	###	###			25.9	25.9	0.0
2021-Oct-08 Fri	###	###	###	###			###	###	0.0
2021-Oct-07 Thu	###	###	3.045	###			###	###	0.0
2021-Oct-06 Wed	###	3.2	###	###			26.6	26.6	0.0
2021-Oct-05 Tue	###	###	###	###			###	###	0.0
2021-Oct-04 Mon	###	###	###	###			87.8	87.8	0.0
2021-Oct-01 Fri	###	###	2.89	###			83.2	83.2	0.0
2021-Sep-30 Thu	###	###	2.875	###	6,939,987	###	###	###	0.0
2021-Sep-29 Wed	2.89	###	2.85	###			###	###	0.0
2021-Sep-28 Tue	###	3	###	###	16,876,780	25,315,170	50.6	50.6	0.0
2021-Sep-27 Mon	2.86	2.875	2.83	2.83			###	###	0.2
2021-Sep-24 Fri	2.85	###	2.845	2.85	5,374,729	7,645,552	###	###	###
2021-Sep-23 Thu	2.82	2.85	2.81	2.82	11,506,072	32,562,183	56.5	56.5	###
2021-Sep-22 Wed	2.81	2.84	2.79	2.81	4,108,789	11,566,241	###	###	###
2021-Sep-21 Tue	2.81	2.87	2.78	2.84			65.2	65.2	0.2
2021-Sep-20 Mon	2.88	###	2.82	2.85			###	###	###
2021-Sep-17 Fri	###	2.925	2.85	2.89	17,805,840	###	###	###	###
2021-Sep-16 Thu	2.8	###	2.8	2.87			85.0	85.0	###
2021-Sep-15 Wed	2.73	2.78	2.72	2.75	5,059,123	13,912,588	72.0	72.0	###
2021-Sep-14 Tue	2.77	2.79	2.73	2.75			31.1	31.1	###
2021-Sep-13 Mon	2.79	2.87	2.74	2.76	10,555,772	29,608,940	###	###	0.2
2021-Sep-10 Fri	###	2.76	###	2.72			###	###	0.2
2021-Sep-09 Thu	2.71	2.73	2.645	###	6,512,242	17,501,650	###	###	0.0
2021-Sep-08 Wed	2.7	2.77	2.7	2.75	8,077,171	###	83.5	83.5	###
2021-Sep-07 Tue	###	2.73	###	2.72	8,200,887	###	88.0	88.0	0.2
2021-Sep-06 Mon	###	2.7	###	###			###	###	0.0
2021-Sep-03 Fri	2.71	2.72	###	###	5,088,083	###	###	###	0.0
2021-Sep-02 Thu	2.74	2.74	###	###			###	###	0.0
2021-Sep-01 Wed	###	2.73	###	2.71	4,466,654	6,096,982	73.8	73.8	###
2021-Aug-31 Tue	###	2.72	###	2.7			###	###	0.2
2021-Aug-30 Mon	2.74	2.755	###	2.74			###	###	0.2
2021-Aug-27 Fri	2.75	2.79	2.75	2.78			75.9	75.9	0.2
2021-Aug-26 Thu	2.79	2.79	2.73	2.77	5,608,328	15,478,985	###	###	0.2
2021-Aug-25 Wed	2.83	2.83	2.755	2.78	4,842,170	13,521,759	18.9	18.9	0.2
2021-Aug-24 Tue	2.8	2.8	2.76	2.79	6,036,023	16,780,143	###	###	###
2021-Aug-23 Mon	2.74	2.78	2.74	2.78			###	###	0.2
2021-Aug-20 Fri	2.8	###	###	2.73			###	###	###
2021-Aug-19 Thu	2.83	2.855	2.79	2.83	6,466,849	18,252,681	###	###	0.2
2021-Aug-18 Wed	2.83	2.88	2.82	2.83			65.4	65.4	0.2
2021-Aug-17 Tue	2.88	2.89	2.8	2.83	5,222,745	###	38.6	38.6	0.2
2021-Aug-16 Mon	2.87	###	2.85	2.85			###	###	###
2021-Aug-13 Fri	2.87	2.89	2.83	2.88			66.7	66.7	0.2
2021-Aug-12 Thu	2.81	2.85	2.78	2.85	3,037,959	8,551,854	###	###	###
2021-Aug-11 Wed	2.77	2.81	2.74	2.8			75.8	75.8	0.2
2021-Aug-10 Tue	2.82	2.83	2.71	2.72	7,091,159	###	###	###	0.2
2021-Aug-09 Mon	2.81	2.82	2.77	2.8	4,192,985	###	###	###	0.2
2021-Aug-06 Fri	2.75	2.81	2.74	2.81	6,455,029	###	82.7	82.7	###
2021-Aug-05 Thu	2.76	2.8	2.72	2.75			###	###	###
2021-Aug-04 Wed	2.78	2.82	2.75	2.76			###	###	0.2
2021-Aug-03 Tue	2.71	2.79	2.71	2.79	7,475,788	###	88.5	88.5	###
2021-Aug-02 Mon	2.72	2.76	###	2.75	5,714,484	7,885,987	76.8	76.8	###
2021-Jul-30 Fri	2.7	2.71	###	###			###	###	0.0
2021-Jul-29 Thu	2.73	2.78	###	2.71	12,105,986	16,827,320	27.8	27.8	###
2021-Jul-28 Wed	###	###	###	###			45.6	45.6	0.0
2021-Jul-27 Tue	###	2.7	###	###			###	###	0.0
2021-Jul-26 Mon	2.59	###	2.55	###	7,532,542	###	###	###	0.0
2021-Jul-23 Fri	2.51	###	2.51	2.57			83.6	83.6	###
2021-Jul-22 Thu	2.58	###	2.5	2.54	13,255,277	###	###	###	###
2021-Jul-21 Wed	2.52	2.575	2.5	2.55			###	###	0.2
2021-Jul-20 Tue	2.45	2.5	2.44	2.47	6,273,129	15,494,628	76.8	76.8	###
2021-Jul-19 Mon	2.48	2.53	2.46	2.51	3,074,929	7,671,947	###	###	###
2021-Jul-16 Fri	2.54	2.55	2.5	2.54	6,890,681	###	61.7	61.7	###
2021-Jul-15 Thu	###	###	2.54	2.56			24.9	24.9	0.2
2021-Jul-14 Wed	###	2.645	2.59	###			28.7	28.7	0.0
2021-Jul-13 Tue	2.57	###	2.56	2.57	19,348,444	###	###	###	###
2021-Jul-12 Mon	2.41	2.43	2.4	2.43	4,352,425	###	###	###	###
2021-Jul-09 Fri	2.41	2.42	###	###	6,598,974	7,984,758	###	###	0.0
2021-Jul-08 Thu	2.45	###	2.42	2.44	2,916,246	3,528,657	###	###	0.2
2021-Jul-07 Wed	2.44	2.47	2.41	2.45			###	###	0.2
2021-Jul-06 Tue	2.48	2.52	2.445	2.46			###	###	0.2
2021-Jul-05 Mon	2.4	###	###	2.41	3,934,745	0	###	###	0.2
2021-Jul-02 Fri	2.41	2.43	###	2.41	3,056,557	###	###	###	0.2
2021-Jul-01 Thu	###	2.43	###	2.41	5,588,829	6,790,427	###	###	0.2
2021-Jun-30 Wed	###	2.4	###	###	5,941,027	###	61.3	61.3	0.0
2021-Jun-29 Tue	2.4	2.41	###	###	6,368,929	7,674,559	###	###	0.0
2021-Jun-28 Mon	2.45	2.45	2.42	2.44	9,433,324	22,970,143	45.9	45.9	0.2
2021-Jun-25 Fri	2.45	2.49	2.43	2.46	5,564,980	13,689,850	###	###	0.2
2021-Jun-24 Thu	###	2.44	###	2.43			84.9	84.9	###
2021-Jun-23 Wed	###	###	###	###			###	###	0.0
2021-Jun-22 Tue	###	###	###	###	9,509,656	0	35.3	35.3	0.0
2021-Jun-21 Mon	###	###	2.26	2.28			48.4	48.4	0.2
2021-Jun-18 Fri	###	###	###	###			###	###	0.0
2021-Jun-17 Thu	###	2.42	###	###			81.0	81.0	0.0
2021-Jun-16 Wed	###	2.4	###	###	5,026,376	6,031,651	48.0	48.0	0.0
2021-Jun-15 Tue	2.44	2.45	###	2.4			32.4	32.4	###
2021-Jun-11 Fri	2.4	2.45	2.4	2.43			71.4	71.4	###
2021-Jun-10 Thu	2.4	2.41	###	2.4			###	###	###
2021-Jun-09 Wed	2.42	2.445	2.375	###			###	###	0.0
2021-Jun-08 Tue	###	2.44	###	2.42	6,268,484	7,647,550	85.7	85.7	0.2
2021-Jun-07 Mon	2.42	2.42	###	###			25.7	25.7	0.0
2021-Jun-04 Fri	###	2.44	###	2.41			87.5	87.5	0.2
2021-Jun-03 Thu	###	###	###	###			###	###	0.0
2021-Jun-02 Wed	2.28	###	2.27	###	7,713,443	8,754,757	###	###	0.0
2021-Jun-01 Tue	2.26	2.29	2.25	2.28	5,357,124	12,160,671	76.7	76.7	0.2
2021-May-31 Mon	###	###	2.26	2.28			34.9	34.9	0.2
2021-May-28 Fri	2.29	###	2.28	###			68.9	68.9	0.0
2021-May-27 Thu	###	###	2.225	2.26	15,033,473	###	###	###	###
2021-May-26 Wed	###	###	2.26	###			33.7	33.7	0.0
2021-May-25 Tue	###	###	2.285	###			###	###	0.0
2021-May-24 Mon	###	###	###	###			###	###	0.0
2021-May-21 Fri	###	###	###	###			###	###	0.0
2021-May-20 Thu	###	###	###	###	9,690,177	0	25.9	25.9	0.0
2021-May-19 Wed	###	2.44	###	###	9,583,055	11,691,327	###	###	0.0
2021-May-18 Tue	2.42	2.45	2.4	2.45			74.7	74.7	0.2
2021-May-17 Mon	###	###	2.21	###	17,693,279	19,551,073	###	###	0.0
2021-May-14 Fri	2.44	2.44	###	2.41	14,338,043	###	30.0	30.0	0.2
2021-May-13 Thu	###	2.42	###	2.41	6,280,542	7,599,455	###	###	0.2
2021-May-12 Wed	2.4	2.46	###	###			###	###	0.0
2021-May-11 Tue	2.45	2.49	2.385	2.4	13,212,088	###	35.2	35.2	###
2021-May-10 Mon	2.56	2.59	###	2.45	22,030,142	###	12.0	12.0	0.2
2021-May-07 Fri	2.71	2.74	###	###			33.3	33.3	0.0
2021-May-06 Thu	2.71	2.76	###	2.71	4,445,041	6,134,156	###	###	###
2021-May-05 Wed	###	2.71	###	###			88.0	88.0	0.0
2021-May-04 Tue	###	###	###	###	2,175,685	0	37.2	37.2	0.0
2021-May-03 Mon	###	###	###	###			###	###	0.0
2021-Apr-30 Fri	###	###	2.625	###			###	###	0.0
2021-Apr-29 Thu	###	2.72	###	###			26.4	26.4	0.0
2021-Apr-28 Wed	2.72	2.74	###	###			27.1	27.1	0.0
2021-Apr-27 Tue	###	2.72	###	###			86.1	86.1	0.0
2021-Apr-26 Mon	###	###	###	###			35.6	35.6	0.0
2021-Apr-23 Fri	###	###	###	###	4,843,279	0	85.3	85.3	0.0
2021-Apr-22 Thu	###	2.71	###	###			21.9	21.9	0.0
2021-Apr-21 Wed	###	###	###	###			###	###	0.0
2021-Apr-20 Tue	2.72	2.76	###	###	5,586,356	7,709,171	24.5	24.5	0.0
2021-Apr-19 Mon	2.75	2.78	2.73	2.75	2,624,026	###	###	###	###
2021-Apr-16 Fri	2.78	2.79	2.725	2.75			27.1	27.1	###
2021-Apr-15 Thu	2.8	2.83	2.79	2.8			63.7	63.7	0.2
2021-Apr-14 Wed	2.76	2.8	2.76	2.79			###	###	###
2021-Apr-13 Tue	2.85	2.88	2.74	2.77	3,710,482	10,426,454	17.1	17.1	0.2
2021-Apr-12 Mon	2.81	2.86	2.8	2.8			48.2	48.2	0.2
2021-Apr-09 Fri	2.79	2.84	2.78	2.81			67.5	67.5	###
2021-Apr-08 Thu	2.82	2.845	2.79	2.8			###	###	0.2
2021-Apr-07 Wed	2.71	2.83	2.71	2.83	8,360,359	###	###	###	0.2
2021-Apr-06 Tue	2.74	2.74	2.52	###			22.2	22.2	0.0
2021-Apr-01 Thu	2.89	###	2.89	###	5,872,426	8,485,655	###	###	0.0
2021-Mar-31 Wed	###	###	2.88	###			67.0	67.0	0.0
2021-Mar-30 Tue	###	###	2.89	2.89			28.1	28.1	###
2021-Mar-29 Mon	###	###	2.89	###	6,690,870	###	###	###	0.0
2021-Mar-26 Fri	2.89	###	2.87	###	7,539,326	###	74.0	74.0	0.0
2021-Mar-25 Thu	2.79	2.87	2.76	2.83	7,654,052	21,546,156	81.9	81.9	0.2
2021-Mar-24 Wed	2.81	2.82	2.76	2.77	5,143,087	###	###	###	0.2
2021-Mar-23 Tue	2.85	2.88	2.82	2.84			###	###	0.2
2021-Mar-22 Mon	2.85	###	2.83	2.88			###	###	0.2
2021-Mar-19 Fri	2.75	2.81	2.74	2.78	11,698,829	32,464,250	72.4	72.4	0.2
2021-Mar-18 Thu	2.73	2.8	2.72	2.79			###	###	###
2021-Mar-17 Wed	2.79	2.79	###	2.76	5,102,648	###	34.3	34.3	0.2
2021-Mar-16 Tue	2.8	2.83	2.75	2.83			###	###	0.2
2021-Mar-15 Mon	2.79	2.81	2.76	2.79			65.8	65.8	###
2021-Mar-12 Fri	2.74	2.775	2.71	2.76	3,471,123	9,519,554	61.0	61.0	0.2
2021-Mar-11 Thu	2.73	2.75	###	2.73			68.8	68.8	###
2021-Mar-10 Wed	2.78	2.79	2.71	2.73			26.2	26.2	###
2021-Mar-09 Tue	2.84	###	2.775	2.79	8,004,543	###	###	###	###
2021-Mar-08 Mon	2.78	2.83	2.76	2.79	4,792,883	###	###	###	###
2021-Mar-05 Fri	2.72	2.74	###	2.72			###	###	0.2
2021-Mar-04 Thu	2.77	2.8	2.73	2.78	7,617,747	21,063,070	82.8	82.8	0.2
2021-Mar-03 Wed	2.72	2.78	###	2.77	8,495,886	11,809,281	80.6	80.6	0.2
2021-Mar-02 Tue	2.74	2.79	2.71	2.72	12,964,851	35,653,340	52.0	52.0	0.2
2021-Mar-01 Mon	###	###	###	###	8,415,779	0	67.8	67.8	0.0
2021-Feb-26 Fri	###	###	2.56	###			83.8	83.8	0.0
2021-Feb-25 Thu	2.58	###	2.56	###			82.7	82.7	0.0
2021-Feb-24 Wed	2.57	2.59	2.51	2.55			44.8	44.8	0.2
2021-Feb-23 Tue	2.53	2.59	2.525	2.55			72.6	72.6	0.2
2021-Feb-22 Mon	###	###	2.49	2.49			###	###	0.2
2021-Feb-19 Fri	###	###	2.53	2.54	7,156,171	9,052,556	###	###	###
2021-Feb-18 Thu	###	###	###	2.59			###	###	0.2
2021-Feb-17 Wed	###	###	###	###	6,500,676	0	###	###	0.0
2021-Feb-16 Tue	###	###	###	###	6,648,475	0	###	###	0.0
2021-Feb-15 Mon	2.52	###	2.49	2.57	8,979,087	###	###	###	###
2021-Feb-12 Fri	###	###	###	###	5,415,626	0	34.4	34.4	0.0
2021-Feb-11 Thu	###	2.71	###	###	6,849,650	9,281,275	82.3	82.3	0.0
2021-Feb-10 Wed	2.7	2.73	###	###			39.1	39.1	0.0
2021-Feb-09 Tue	2.76	2.78	###	2.7	5,356,541	###	###	###	0.2
2021-Feb-08 Mon	2.78	2.78	2.73	2.74	3,335,142	###	###	###	0.2
2021-Feb-05 Fri	2.8	2.8	###	2.79			###	###	###
2021-Feb-04 Thu	2.77	2.78	2.72	2.74	4,952,480	13,619,320	###	###	0.2
2021-Feb-03 Wed	2.77	2.81	2.73	2.76			###	###	0.2
2021-Feb-02 Tue	2.78	2.78	2.72	2.74	6,282,659	###	###	###	0.2
2021-Feb-01 Mon	###	2.78	###	2.73			###	###	###
2021-Jan-29 Fri	###	2.725	###	###			57.4	57.4	0.0
2021-Jan-28 Thu	###	###	2.57	###			47.3	47.3	0.0
2021-Jan-27 Wed	2.74	2.75	###	###	8,132,648	###	###	###	0.0
2021-Jan-25 Mon	2.84	2.84	2.71	2.75	6,434,043	###	16.0	16.0	###
2021-Jan-22 Fri	2.7	2.82	###	2.8	12,640,653	17,823,320	89.7	89.7	0.2
2021-Jan-21 Thu	###	2.75	###	2.73	14,336,852	19,713,171	###	###	###
2021-Jan-20 Wed	###	2.71	2.58	###			79.1	79.1	0.0
2021-Jan-19 Tue	2.52	###	2.52	###			86.1	86.1	0.0
2021-Jan-18 Mon	2.52	2.53	2.49	2.52			###	###	###
2021-Jan-15 Fri	2.54	###	2.5	2.53	7,367,828	9,209,785	###	###	###
2021-Jan-14 Thu	2.47	2.53	2.4	2.51			###	###	###
2021-Jan-13 Wed	2.41	2.43	###	###			###	###	0.0
2021-Jan-12 Tue	2.42	2.45	###	###	2,846,722	###	###	###	0.0
2021-Jan-11 Mon	2.41	2.45	###	2.42	5,853,020	7,169,949	###	###	0.2
2021-Jan-08 Fri	2.44	2.46	2.41	2.44	4,566,250	###	63.3	63.3	0.2
2021-Jan-07 Thu	###	2.47	2.325	2.45			89.9	89.9	0.2
2021-Jan-06 Wed	###	###	2.28	2.29			42.9	42.9	###
2021-Jan-05 Tue	2.24	2.27	2.23	2.24			60.5	60.5	###
2021-Jan-04 Mon	2.25	2.28	2.24	2.28			###	###	0.2
2020-Dec-31 Thu	###	###	2.26	2.28	3,073,259	3,472,782	26.5	26.5	0.2
2020-Dec-30 Wed	2.27	###	###	###	3,230,340	0	###	###	0.0
2020-Dec-29 Tue	###	###	###	2.29	3,291,555	0	###	###	###
2020-Dec-24 Thu	2.28	###	2.275	###			###	###	0.0
2020-Dec-23 Wed	2.27	2.29	2.24	2.27	2,046,621	###	62.2	62.2	0.2
2020-Dec-22 Tue	2.29	###	2.27	2.27			###	###	0.2
2020-Dec-21 Mon	2.29	###	2.28	2.29			###	###	###
2020-Dec-18 Fri	###	###	2.29	###	6,785,178	7,769,028	###	###	0.0
2020-Dec-17 Thu	2.29	###	2.29	###	5,911,381	###	###	###	0.0
2020-Dec-16 Wed	###	###	2.28	###	4,423,950	###	24.5	24.5	0.0
2020-Dec-15 Tue	###	###	2.29	###	1,945,981	2,228,148	###	###	0.0
2020-Dec-14 Mon	###	###	###	###			38.7	38.7	0.0
2020-Dec-11 Fri	###	2.4	###	###			###	###	0.0
2020-Dec-10 Thu	2.41	2.43	###	###	9,975,982	###	41.7	41.7	0.0
2020-Dec-09 Wed	2.42	2.43	###	2.4	3,428,447	###	35.4	35.4	###
2020-Dec-08 Tue	2.41	2.42	###	###			23.7	23.7	0.0
2020-Dec-07 Mon	###	2.47	###	2.43			###	###	###
2020-Dec-04 Fri	###	###	###	###			###	###	0.0
2020-Dec-03 Thu	###	###	###	###			###	###	0.0
2020-Dec-02 Wed	###	###	###	###	3,943,120	0	73.7	73.7	0.0
2020-Dec-01 Tue	###	###	###	###			###	###	0.0
2020-Nov-30 Mon	2.4	2.41	2.29	2.29			###	###	###
2020-Nov-27 Fri	###	2.41	###	###	3,873,120	###	###	###	0.0
2020-Nov-26 Thu	2.45	2.46	2.4	2.41			###	###	0.2
2020-Nov-25 Wed	2.45	2.48	2.4	2.46	18,177,351	###	###	###	0.2
2020-Nov-24 Tue	###	###	###	###	11,197,345	0	###	###	0.0
2020-Nov-23 Mon	2.29	###	2.26	###	11,760,350	###	###	###	0.0
2020-Nov-20 Fri	###	###	2.27	2.28	10,350,620	11,747,953	15.8	15.8	0.2
2020-Nov-19 Thu	###	###	2.28	###			28.7	28.7	0.0
2020-Nov-18 Wed	2.24	###	2.22	2.28	14,783,078	###	83.5	83.5	0.2
2020-Nov-17 Tue	###	2.23	###	2.23	10,859,155	12,107,957	91.2	91.2	###
2020-Nov-16 Mon	###	###	###	###	261,955	0	69.2	69.2	0.0
2020-Nov-13 Fri	###	###	###	###			29.9	29.9	0.0
2020-Nov-12 Thu	###	###	###	###			86.9	86.9	0.0
2020-Nov-11 Wed	###	###	###	###	10,111,222	0	16.6	16.6	0.0
2020-Nov-10 Tue	###	###	###	###			30.1	30.1	0.0
2020-Nov-09 Mon	###	###	###	###			85.9	85.9	0.0
2020-Nov-06 Fri	###	###	###	###			###	###	0.0
2020-Nov-05 Thu	###	###	###	###			77.3	77.3	0.0
2020-Nov-04 Wed	###	###	###	###	6,937,621	0	###	###	0.0
2020-Nov-03 Tue	###	###	###	###			###	###	0.0
2020-Nov-02 Mon	###	###	###	1.945			90.7	90.7	0.1
2020-Oct-30 Fri	###	2	###	###			###	###	0.0
2020-Oct-29 Thu	###	###	###	###			###	###	0.0
2020-Oct-28 Wed	###	###	2.045	###			###	###	0.0
2020-Oct-27 Tue	###	###	###	###	4,541,348	0	49.9	49.9	0.0
2020-Oct-26 Mon	###	###	###	###	15,032,945	0	89.4	89.4	0.0
2020-Oct-23 Fri	###	###	###	###			82.8	82.8	0.0
2020-Oct-22 Thu	###	###	###	###			###	###	0.0
2020-Oct-21 Wed	###	###	###	###	3,228,673	0	65.7	65.7	0.0
2020-Oct-20 Tue	###	###	###	###			###	###	0.0
2020-Oct-19 Mon	###	###	###	###	3,018,827	0	37.6	37.6	0.0
2020-Oct-16 Fri	###	2.125	###	###	3,863,185	###	###	###	0.0
2020-Oct-15 Thu	###	###	###	###			###	###	0.0
2020-Oct-14 Wed	###	###	###	###			24.2	24.2	0.0
2020-Oct-13 Tue	###	###	###	###	3,748,287	0	34.4	34.4	0.0
2020-Oct-12 Mon	###	###	###	###	1,821,947	0	###	###	0.0
2020-Oct-09 Fri	###	###	###	###	1,791,373	0	65.0	65.0	0.0
2020-Oct-08 Thu	###	###	###	###			###	###	0.0
2020-Oct-07 Wed	###	###	###	###	4,168,945	0	###	###	0.0
2020-Oct-06 Tue	###	###	###	###	3,974,728	0	28.8	28.8	0.0
2020-Oct-05 Mon	###	###	###	###			###	###	0.0
2020-Oct-02 Fri	###	###	###	###	7,495,724	0	###	###	0.0
2020-Oct-01 Thu	###	###	###	###	4,022,947	0	75.8	75.8	0.0
2020-Sep-30 Wed	###	###	2.025	###			###	###	0.0
2020-Sep-29 Tue	###	###	###	###			###	###	0.0
2020-Sep-28 Mon	###	###	###	###	1,788,827	0	32.7	32.7	0.0
2020-Sep-25 Fri	###	###	###	###			61.3	61.3	0.0
2020-Sep-24 Thu	###	2.185	###	###			33.0	33.0	0.0
2020-Sep-23 Wed	###	2.2	2.085	###			90.8	90.8	0.0
2020-Sep-22 Tue	###	###	###	###			###	###	0.0
2020-Sep-21 Mon	###	###	###	###	3,597,047	0	44.1	44.1	0.0
2020-Sep-18 Fri	###	###	###	###			27.2	27.2	0.0
2020-Sep-17 Thu	###	###	###	###	5,660,982	0	44.2	44.2	0.0
2020-Sep-16 Wed	###	###	###	###	5,158,920	0	20.5	20.5	0.0
2020-Sep-15 Tue	###	###	###	###	6,435,156	0	###	###	0.0
2020-Sep-14 Mon	###	###	###	###	6,623,343	0	###	###	0.0
2020-Sep-11 Fri	###	###	###	###	3,136,888	0	25.4	25.4	0.0
2020-Sep-10 Thu	###	###	###	###			###	###	0.0
2020-Sep-09 Wed	###	###	###	###	6,606,229	0	###	###	0.0
2020-Sep-08 Tue	###	###	###	###			80.7	80.7	0.0
2020-Sep-07 Mon	###	###	###	###			73.2	73.2	0.0
2020-Sep-04 Fri	###	###	###	###	5,159,270	0	###	###	0.0
2020-Sep-03 Thu	###	###	###	###			66.0	66.0	0.0
2020-Sep-02 Wed	###	###	###	###	4,929,580	0	64.0	64.0	0.0
2020-Sep-01 Tue	###	###	###	###			###	###	0.0
2020-Aug-31 Mon	###	###	###	###	3,813,149	0	69.1	69.1	0.0
2020-Aug-28 Fri	###	###	###	###			78.2	78.2	0.0
2020-Aug-27 Thu	###	###	2.085	###	10,277,271	10,714,055	###	###	0.0
2020-Aug-26 Wed	###	###	###	###	5,210,044	0	###	###	0.0
2020-Aug-25 Tue	###	2.2	###	###			77.4	77.4	0.0
2020-Aug-24 Mon	###	###	###	###	3,598,778	0	###	###	0.0
2020-Aug-21 Fri	###	###	###	###	5,486,057	0	###	###	0.0
2020-Aug-20 Thu	###	###	###	###			###	###	0.0
2020-Aug-19 Wed	###	###	###	###			###	###	0.0
2020-Aug-18 Tue	###	###	###	###	5,493,940	0	20.7	20.7	0.0
2020-Aug-17 Mon	###	2.2	2.125	###	12,248,385	###	###	###	0.0
2020-Aug-14 Fri	###	###	###	###	7,105,685	0	###	###	0.0
2020-Aug-13 Thu	###	###	###	###			###	###	0.0
2020-Aug-12 Wed	###	###	###	###			###	###	0.0
2020-Aug-11 Tue	2.23	2.23	###	###	6,887,957	7,680,072	###	###	0.0
2020-Aug-10 Mon	###	2.23	###	2.21			82.7	82.7	0.2
2020-Aug-07 Fri	###	###	###	###			###	###	0.0
2020-Aug-06 Thu	###	###	###	###	14,428,521	0	###	###	0.0
2020-Aug-05 Wed	###	###	###	###	12,788,787	0	###	###	0.0
2020-Aug-04 Tue	###	###	###	1.925			66.5	66.5	0.1
2020-Aug-03 Mon	###	1.925	1.85	1.88			###	###	0.1
2020-Jul-31 Fri	1.88	1.885	###	1.845	9,637,220	9,083,079	32.3	32.3	###
2020-Jul-30 Thu	1.885	###	1.87	1.89			69.8	69.8	###
2020-Jul-29 Wed	1.885	###	###	1.85	5,822,577	0	###	###	0.1
2020-Jul-28 Tue	###	###	1.88	1.89	5,739,181	###	###	###	###
2020-Jul-27 Mon	###	1.925	1.87	1.89	5,126,951	9,728,389	###	###	###
2020-Jul-24 Fri	1.88	1.922	###	###	5,475,721	###	73.5	73.5	0.0
2020-Jul-23 Thu	###	1.925	1.89	###			30.3	30.3	0.0
2020-Jul-22 Wed	1.88	###	1.88	###	9,409,254	###	76.6	76.6	0.0
2020-Jul-21 Tue	###	1.89	###	1.89			###	###	###
2020-Jul-20 Mon	###	###	1.85	1.875			18.1	18.1	###
2020-Jul-17 Fri	###	1.955	###	###	6,061,376	###	###	###	0.0
2020-Jul-16 Thu	###	###	###	1.945			###	###	0.1
2020-Jul-15 Wed	1.87	###	1.86	###	8,412,578	###	86.1	86.1	0.0
2020-Jul-14 Tue	1.855	1.88	###	1.83			41.4	41.4	###
2020-Jul-13 Mon	1.88	###	###	1.875	6,217,649	0	###	###	###
2020-Jul-10 Fri	1.855	1.875	###	1.85			###	###	0.1
2020-Jul-09 Thu	1.855	1.89	1.845	1.875			###	###	###
2020-Jul-08 Wed	1.89	###	1.855	###	6,750,271	6,260,876	###	###	0.0
2020-Jul-07 Tue	1.89	###	1.86	###			###	###	0.0
2020-Jul-06 Mon	###	###	1.88	1.88	5,608,282	5,271,785	###	###	0.1
2020-Jul-03 Fri	###	1.985	###	###	2,843,980	2,822,650	26.7	26.7	0.0
2020-Jul-02 Thu	###	###	###	###	8,146,845	0	67.1	67.1	0.0
2020-Jul-01 Wed	1.88	###	1.87	###	7,535,080	###	76.2	76.2	0.0
2020-Jun-30 Tue	###	###	1.845	1.875	14,954,183	###	66.9	66.9	###
2020-Jun-29 Mon	1.84	1.85	###	1.825			41.9	41.9	###
2020-Jun-26 Fri	###	###	1.842	1.875			###	###	###
2020-Jun-25 Thu	###	1.947	1.89	1.89	13,588,079	26,068,729	38.0	38.0	###
2020-Jun-24 Wed	###	###	1.952	###	6,876,170	6,711,141	###	###	0.0
2020-Jun-23 Tue	###	###	1.945	1.975			46.3	46.3	###
2020-Jun-22 Mon	###	###	###	###			69.5	69.5	0.0
2020-Jun-19 Fri	###	###	1.972	###			###	###	0.0
2020-Jun-18 Thu	###	###	1.975	###			###	###	0.0
2020-Jun-17 Wed	###	###	###	###	7,173,477	0	77.6	77.6	0.0
2020-Jun-16 Tue	1.955	###	1.925	###	12,197,977	11,740,552	###	###	0.0
2020-Jun-15 Mon	1.955	###	1.882	1.885	12,652,876	11,906,356	33.0	33.0	0.1
2020-Jun-12 Fri	###	###	###	###	15,063,622	0	24.8	24.8	0.0
2020-Jun-11 Thu	###	###	###	###	12,405,471	0	###	###	0.0
2020-Jun-10 Wed	2.2	2.25	###	2.2	7,652,352	###	64.7	64.7	0.2
2020-Jun-09 Tue	###	2.25	2.175	2.24			83.6	83.6	###
2020-Jun-05 Fri	###	###	###	###	11,626,144	0	70.0	70.0	0.0
2020-Jun-04 Thu	###	###	###	###	31,120,825	0	13.4	13.4	0.0
2020-Jun-03 Wed	###	###	###	###			###	###	0.0
2020-Jun-02 Tue	###	###	1.975	###			###	###	0.0
2020-Jun-01 Mon	2	###	1.975	###			###	###	0.0
2020-May-29 Fri	###	###	###	###	160,924,685	0	###	###	0.0
2020-May-28 Thu	###	###	###	###			###	###	0.0
2020-May-27 Wed	###	###	###	###			90.2	90.2	0.0
2020-May-26 Tue	1.945	###	###	###	13,396,658	0	###	###	0.0
2020-May-25 Mon	1.925	###	1.89	1.925			###	###	0.1
2020-May-22 Fri	###	###	###	###	10,615,923	0	24.9	24.9	0.0
2020-May-21 Thu	###	1.985	1.925	###			31.7	31.7	0.0
2020-May-20 Wed	###	###	###	###	10,033,322	0	###	###	0.0
2020-May-19 Tue	1.975	###	1.942	###	17,134,589	16,637,685	###	###	0.0
2020-May-18 Mon	1.985	###	1.945	1.945			18.4	18.4	0.1
2020-May-15 Fri	###	###	###	###			###	###	0.0
2020-May-14 Thu	###	2.075	###	###	22,738,423	###	33.8	33.8	0.0
2020-May-13 Wed	###	###	1.925	###	24,343,158	23,430,289	###	###	0.0
2020-May-12 Tue	###	###	###	###			###	###	0.0
2020-May-11 Mon	###	###	###	###	0				0.0
2020-May-08 Fri	2.2	2.26	###	###			###	###	0.0
2020-May-07 Thu	2.24	2.25	###	2.2	4,370,852	###	###	###	0.2
2020-May-06 Wed	2.28	###	2.225	2.27	2,990,625	3,327,070	###	###	0.2
2020-May-05 Tue	###	###	2.26	2.28			###	###	0.2
2020-May-04 Mon	2.29	###	###	2.26			###	###	###
2020-May-01 Fri	###	###	2.23	###			###	###	0.0
2020-Apr-30 Thu	2.27	2.4	2.25	###			85.6	85.6	0.0
2020-Apr-29 Wed	###	2.22	###	2.22	4,059,927	###	81.4	81.4	0.2
2020-Apr-28 Tue	###	###	###	###			73.6	73.6	0.0
2020-Apr-27 Mon	###	###	###	###			87.4	87.4	0.0
2020-Apr-24 Fri	###	###	###	###	5,235,323	0	###	###	0.0
2020-Apr-23 Thu	###	###	###	###	5,764,581	0	35.9	35.9	0.0
2020-Apr-22 Wed	###	###	###	###			###	###	0.0
2020-Apr-21 Tue	###	###	###	###			###	###	0.0
2020-Apr-20 Mon	###	###	###	###			###	###	0.0
2020-Apr-17 Fri	###	2.25	###	###			###	###	0.0
2020-Apr-16 Thu	2.2	2.22	###	###	11,510,888	12,777,085	31.5	31.5	0.0
2020-Apr-15 Wed	2.24	2.29	###	2.25			###	###	###
2020-Apr-14 Tue	###	###	###	2.25	7,480,422	0	74.6	74.6	###
2020-Apr-09 Thu	###	2.22	###	2.21			71.5	71.5	0.2
2020-Apr-08 Wed	###	###	###	###			###	###	0.0
2020-Apr-07 Tue	2.2	2.25	###	###	6,725,151	###	###	###	0.0
2020-Apr-06 Mon	###	###	###	###			72.1	72.1	0.0
2020-Apr-03 Fri	###	###	###	###	8,011,758	0	###	###	0.0
2020-Apr-02 Thu	###	###	###	###			72.5	72.5	0.0
2020-Apr-01 Wed	2	###	2	###	10,289,048	10,289,048	87.4	87.4	0.0
2020-Mar-31 Tue	2	###	###	###			65.5	65.5	0.0
2020-Mar-30 Mon	1.875	###	###	###	6,304,187	0	75.2	75.2	0.0
2020-Mar-27 Fri	###	###	1.875	###	9,596,022	8,996,270	38.7	38.7	0.0
2020-Mar-26 Thu	1.85	###	###	###			###	###	0.0
2020-Mar-25 Wed	1.78	###	###	1.8			###	###	0.1
2020-Mar-24 Tue	1.78	1.82	###	1.73	8,652,354	7,873,642	###	###	###
2020-Mar-23 Mon	###	1.72	###	###	13,004,771	###	###	###	0.0
2020-Mar-20 Fri	1.86	###	1.745	1.78	8,940,222	7,800,343	###	###	0.1
2020-Mar-19 Thu	###	1.85	###	###			86.7	86.7	0.0
2020-Mar-18 Wed	###	1.87	1.745	1.785	13,481,256	24,367,370	47.0	47.0	0.1
2020-Mar-17 Tue	1.945	###	1.84	###			###	###	0.0
2020-Mar-16 Mon	###	###	###	###	11,685,286	0	###	###	0.0
2020-Mar-13 Fri	###	###	1.822	###			###	###	0.0
2020-Mar-12 Thu	###	2.2	###	###			###	###	0.0
2020-Mar-11 Wed	2.29	###	###	###	15,530,455	0	22.4	22.4	0.0
2020-Mar-10 Tue	###	###	###	2.29	20,665,884	0	80.2	80.2	###
2020-Mar-09 Mon	2.51	2.52	2.21	2.22	13,331,756	###	###	###	0.2
2020-Mar-06 Fri	###	2.7	###	###			###	###	0.0
2020-Mar-05 Thu	2.74	2.78	2.71	2.71	7,653,050	21,007,622	###	###	###
2020-Mar-04 Wed	###	2.74	###	2.71	7,997,658	###	###	###	###
2020-Mar-03 Tue	###	2.78	###	2.73	7,203,382	###	###	###	###
2020-Mar-02 Mon	2.75	2.75	###	2.71			26.0	26.0	###
2020-Feb-28 Fri	2.7	2.785	###	2.73	8,495,342	###	###	###	###
2020-Feb-27 Thu	2.84	2.87	2.78	2.83			42.1	42.1	0.2
2020-Feb-26 Wed	2.84	###	2.83	2.88	6,697,855	###	###	###	0.2
2020-Feb-25 Tue	###	2.955	2.88	###			###	###	0.0
2020-Feb-24 Mon	3	###	###	###	3,783,676	0	###	###	0.0
2020-Feb-21 Fri	###	###	###	###			###	###	0.0
2020-Feb-20 Thu	###	###	###	###			80.4	80.4	0.0
2020-Feb-19 Wed	3	###	3	###			74.3	74.3	0.0
2020-Feb-18 Tue	###	###	###	###	6,274,342	0	28.6	28.6	0.0
2020-Feb-17 Mon	###	###	###	###			###	###	0.0
2020-Feb-14 Fri	###	###	###	###	4,311,155	0	###	###	0.0
2020-Feb-13 Thu	###	3.2	###	###			25.0	25.0	0.0
2020-Feb-12 Wed	###	###	###	###			###	###	0.0
2020-Feb-11 Tue	###	###	###	###	4,163,727	0	77.3	77.3	0.0
2020-Feb-10 Mon	###	###	###	###			###	###	0.0
2020-Feb-07 Fri	3.2	3.2	###	###			###	###	0.0
2020-Feb-06 Thu	###	###	###	###	7,902,223	0	66.1	66.1	0.0
2020-Feb-05 Wed	###	###	###	###	5,728,586	0	66.6	66.6	0.0
2020-Feb-04 Tue	###	###	###	###	4,266,378	0	67.0	67.0	0.0
2020-Feb-03 Mon	3.2	###	###	###	6,501,874	0	35.0	35.0	0.0
2020-Jan-31 Fri	###	###	3.28	3.28			###	###	0.2
2020-Jan-30 Thu	###	###	3.27	3.27			###	###	###
2020-Jan-29 Wed	###	###	###	###			71.1	71.1	0.0
2020-Jan-28 Tue	###	###	###	###			41.1	41.1	0.0
2020-Jan-24 Fri	###	###	###	3.4			78.9	78.9	0.2
2020-Jan-23 Thu	###	###	###	###			40.4	40.4	0.0
2020-Jan-22 Wed	###	###	###	###			###	###	0.0
2020-Jan-21 Tue	###	###	###	###	2,811,847	0	###	###	0.0
2020-Jan-20 Mon	###	###	###	###			###	###	0.0
2020-Jan-17 Fri	###	3.4	###	###	4,655,523	7,914,389	###	###	0.0
2020-Jan-16 Thu	3.4	3.4	###	###			###	###	0.0
2020-Jan-15 Wed	###	###	###	###			###	###	0.0
2020-Jan-14 Tue	3.25	###	3.24	###			###	###	0.0
2020-Jan-13 Mon	3.22	3.25	3.2	3.24			###	###	###
2020-Jan-10 Fri	3.25	3.28	3.21	3.25	5,381,786	###	###	###	0.2
2020-Jan-09 Thu	3.21	3.245	3.2	3.22	3,595,254	###	###	###	0.2
2020-Jan-08 Wed	###	3.2	###	###			###	###	0.0
2020-Jan-07 Tue	###	3.22	###	3.2	5,473,157	8,811,782	###	###	0.2
2020-Jan-06 Mon	###	###	###	###			###	###	0.0
2020-Jan-03 Fri	3.23	3.23	3.185	###			###	###	0.0
2020-Jan-02 Thu	###	###	###	###	2,013,758	0	82.2	82.2	0.0
2019-Dec-24 Tue	3.26	3.26	3.21	3.24	1,197,082	###	###	###	###
2019-Dec-23 Mon	3.24	###	3.23	3.24	2,366,449	###	###	###	###
2019-Dec-20 Fri	3.29	###	3.24	3.27	6,988,671	11,321,647	###	###	###
2019-Dec-19 Thu	3.24	3.29	3.24	3.27	6,974,979	###	###	###	###
2019-Dec-16 Mon	###	3.26	###	3.25	5,131,444	8,364,253	85.6	85.6	0.2
2019-Dec-13 Fri	###	###	###	###	11,339,241	0	###	###	0.0
2019-Dec-12 Thu	###	###	###	###			76.0	76.0	0.0
2019-Dec-11 Wed	###	###	###	###	7,438,286	0	68.8	68.8	0.0
2019-Dec-10 Tue	###	###	###	###			77.3	77.3	0.0
2019-Dec-09 Mon	###	###	###	###	5,295,956	0	82.0	82.0	0.0
2019-Dec-06 Fri	###	###	###	###	5,521,751	0	77.4	77.4	0.0
2019-Dec-05 Thu	###	###	###	###	5,728,540	0	71.0	71.0	0.0
2019-Dec-04 Wed	###	###	###	###			34.5	34.5	0.0
2019-Dec-03 Tue	3.2	3.21	###	###	8,949,929	###	23.8	23.8	0.0
2019-Dec-02 Mon	3.24	3.26	3.23	3.23	5,230,926	16,974,354	###	###	###
2019-Nov-29 Fri	3.23	3.24	###	3.23	10,353,553	16,772,755	###	###	###
2019-Nov-28 Thu	3.24	3.28	3.2	3.2			21.5	21.5	0.2
2019-Nov-27 Wed	3.22	3.26	###	3.2			###	###	0.2
2019-Nov-26 Tue	3.26	3.26	###	3.21			21.3	21.3	###
2019-Nov-25 Mon	3.29	###	3.21	3.22	5,377,343	###	22.0	22.0	0.2
2019-Nov-22 Fri	3.25	###	3.25	3.28	3,428,541	5,571,379	79.1	79.1	0.2
2019-Nov-21 Thu	3.26	###	3.23	3.25			37.7	37.7	0.2
2019-Nov-20 Wed	3.29	###	3.26	3.27	8,796,550	14,338,376	33.3	33.3	###
2019-Nov-19 Tue	###	3.355	3.28	###	7,448,452	###	28.3	28.3	0.0
2019-Nov-18 Mon	###	###	###	###			38.2	38.2	0.0
2019-Nov-15 Fri	3.46	3.47	###	3.41	6,238,026	10,822,975	19.0	19.0	###
2019-Nov-14 Thu	3.48	3.54	###	3.43			###	###	0.2
2019-Nov-13 Wed	3.4	3.57	3.28	3.49	8,365,572	28,652,084	90.8	90.8	###
2019-Nov-12 Tue	###	3.7	3.48	3.53	9,005,041	###	###	###	0.3
2019-Nov-11 Mon	###	###	3.57	3.59	4,565,147	8,148,787	20.5	20.5	###
2019-Nov-08 Fri	###	###	###	###	4,612,471	0	###	###	0.0
2019-Nov-07 Thu	3.57	###	3.55	###			83.9	83.9	0.0
2019-Nov-06 Wed	###	###	3.585	3.59			###	###	###
2019-Nov-05 Tue	###	###	3.58	###	6,355,226	11,375,854	72.2	72.2	0.0
2019-Nov-04 Mon	3.49	###	3.475	###	6,208,540	###	###	###	0.0
2019-Nov-01 Fri	3.44	3.48	3.42	3.46	2,962,953	10,222,187	74.7	74.7	0.2
2019-Oct-31 Thu	3.44	###	3.4	3.45			73.7	73.7	###
2019-Oct-30 Wed	3.46	3.51	3.41	3.42	5,062,454	###	27.3	27.3	0.2
2019-Oct-29 Tue	3.44	3.47	3.4	3.47			80.2	80.2	0.2
2019-Oct-28 Mon	3.47	3.49	3.43	3.46			35.0	35.0	0.2
2019-Oct-25 Fri	3.46	3.49	3.45	3.46	5,697,572	19,770,574	69.4	69.4	0.2
2019-Oct-24 Thu	3.45	3.46	3.41	3.44	2,507,124	8,611,970	###	###	0.2
2019-Oct-23 Wed	3.48	3.48	3.42	3.44	6,595,926	22,755,944	###	###	0.2
2019-Oct-22 Tue	###	3.49	###	3.48	4,298,473	###	###	###	0.2
2019-Oct-21 Mon	###	3.42	###	3.4			84.1	84.1	0.2
2019-Oct-18 Fri	###	###	###	###			###	###	0.0
2019-Oct-17 Thu	###	3.4	3.345	###	7,286,076	###	###	###	0.0
2019-Oct-16 Wed	###	###	###	###			###	###	0.0
2019-Oct-15 Tue	###	###	###	###	1,524,622	0	###	###	0.0
2019-Oct-14 Mon	###	###	###	###	2,061,028	0	30.6	30.6	0.0
2019-Oct-11 Fri	3.29	###	3.28	###			71.5	71.5	0.0
2019-Oct-10 Thu	3.26	3.28	3.22	3.25			###	###	0.2
2019-Oct-09 Wed	3.25	###	3.23	3.26	3,108,842	5,020,779	73.4	73.4	0.2
2019-Oct-08 Tue	3.29	###	3.28	###	2,978,722	###	73.7	73.7	0.0
2019-Oct-07 Mon	3.23	3.28	3.22	3.28	1,155,578	3,755,628	###	###	0.2
2019-Oct-04 Fri	3.21	3.26	3.21	3.25			###	###	0.2
2019-Oct-03 Thu	3.28	###	3.21	3.24	5,762,040	9,248,074	22.3	22.3	###
2019-Oct-02 Wed	###	3.345	###	###			###	###	0.0
2019-Oct-01 Tue	###	3.44	###	3.42	4,159,554	###	74.7	74.7	0.2
2019-Sep-30 Mon	3.41	3.45	###	###			###	###	0.0
2019-Sep-27 Fri	###	3.41	###	###			###	###	0.0
2019-Sep-26 Thu	###	3.43	###	###			###	###	0.0
2019-Sep-25 Wed	3.4	3.41	###	###	4,145,043	###	###	###	0.0
2019-Sep-24 Tue	3.46	3.46	###	3.43	3,444,586	###	27.6	27.6	0.2
2019-Sep-23 Mon	3.49	3.51	3.455	3.46	1,989,147	###	###	###	0.2
2019-Sep-20 Fri	3.45	3.51	3.44	3.47			###	###	0.2
2019-Sep-19 Thu	###	3.44	3.385	3.43			80.5	80.5	0.2
2019-Sep-18 Wed	3.42	3.44	###	###			###	###	0.0
2019-Sep-17 Tue	3.47	3.47	3.42	3.44			25.6	25.6	0.2
2019-Sep-16 Mon	3.44	3.49	###	3.48	2,925,484	###	###	###	0.2
2019-Sep-13 Fri	3.48	3.49	3.44	3.47	5,553,645	19,243,379	33.8	33.8	0.2
2019-Sep-12 Thu	3.47	3.5	3.45	3.46	3,059,072	10,630,275	###	###	0.2
2019-Sep-11 Wed	3.41	3.45	3.4	3.44	5,595,576	19,164,847	73.0	73.0	0.2
2019-Sep-10 Tue	3.25	###	3.25	###			###	###	0.0
2019-Sep-09 Mon	3.28	###	3.26	3.27			###	###	###
2019-Sep-06 Fri	###	###	###	3.28	4,410,949	0	89.9	89.9	0.2
2019-Sep-05 Thu	###	3.21	###	###	4,739,882	###	84.5	84.5	0.0
2019-Sep-04 Wed	###	###	###	###	6,267,384	0	87.7	87.7	0.0
2019-Sep-03 Tue	###	###	3	###			###	###	0.0
2019-Sep-02 Mon	2.89	###	2.74	###	16,461,373	22,552,081	94.8	94.8	0.0
2019-Aug-30 Fri	3.22	3.25	###	3.21			31.1	31.1	###
2019-Aug-29 Thu	###	###	###	###	3,578,789	0	###	###	0.0
2019-Aug-28 Wed	###	###	###	###			###	###	0.0
2019-Aug-27 Tue	###	###	###	###	3,783,089	0	67.8	67.8	0.0
2019-Aug-26 Mon	###	3.185	###	###			###	###	0.0
2019-Aug-23 Fri	3.2	3.23	###	3.23			###	###	###
2019-Aug-22 Thu	3.22	###	3.2	3.2	2,867,852	###	28.5	28.5	0.2
2019-Aug-21 Wed	3.2	3.25	3.2	3.21			75.2	75.2	###
2019-Aug-20 Tue	###	3.24	###	3.23	2,775,977	4,497,082	82.8	82.8	###
2019-Aug-19 Mon	3.24	3.24	###	###			###	###	0.0
2019-Aug-16 Fri	###	###	###	###			73.2	73.2	0.0
2019-Aug-15 Thu	3.22	3.23	###	###	5,893,247	###	37.2	37.2	0.0
2019-Aug-14 Wed	3.28	3.29	3.26	3.28	2,590,988	8,485,485	70.8	70.8	0.2
2019-Aug-13 Tue	3.29	###	3.27	3.29			71.9	71.9	###
2019-Aug-12 Mon	3.28	###	3.27	###	3,067,329	5,015,082	80.6	80.6	0.0
2019-Aug-09 Fri	3.27	###	3.25	3.29	2,303,873	###	71.2	71.2	###
2019-Aug-08 Thu	3.22	3.28	3.2	3.25	4,592,953	###	###	###	0.2
2019-Aug-07 Wed	3.21	3.25	###	3.24			###	###	###
2019-Aug-06 Tue	3.26	3.29	3.21	3.25	5,009,759	###	###	###	0.2
2019-Aug-05 Mon	3.49	3.5	###	###			27.3	27.3	0.0
2019-Aug-02 Fri	3.5	3.52	3.445	3.47			###	###	0.2
2019-Aug-01 Thu	3.49	3.53	3.47	3.49	7,414,872	25,952,052	72.3	72.3	###
2019-Jul-31 Wed	3.46	3.51	3.44	3.48			78.3	78.3	0.2
2019-Jul-30 Tue	3.45	3.5	3.44	3.46	4,055,329	###	###	###	0.2
2019-Jul-29 Mon	3.49	3.51	3.45	3.46			###	###	0.2
2019-Jul-26 Fri	3.47	3.5	3.445	3.48			73.9	73.9	0.2
2019-Jul-25 Thu	3.46	###	3.43	3.49	4,074,853	6,988,372	76.3	76.3	###
2019-Jul-24 Wed	3.45	###	###	3.46	6,702,924	0	70.0	70.0	0.2
2019-Jul-23 Tue	###	3.42	###	3.42	10,366,329	17,726,422	88.7	88.7	0.2
2019-Jul-22 Mon	3.25	###	3.23	###	4,851,143	###	83.7	83.7	0.0
2019-Jul-19 Fri	###	3.26	###	3.25			86.4	86.4	0.2
2019-Jul-18 Thu	###	3.2	###	###	9,665,653	15,465,044	70.4	70.4	0.0
2019-Jul-17 Wed	###	3.21	###	3.2	4,060,686	###	81.8	81.8	0.2
2019-Jul-16 Tue	###	3.185	###	###	3,833,022	6,104,087	###	###	0.0
2019-Jul-15 Mon	###	###	###	###			###	###	0.0
2019-Jul-12 Fri	3.21	3.25	###	###	12,945,152	21,035,872	###	###	0.0
2019-Jul-11 Thu	3.2	3.26	###	3.22			70.8	70.8	0.2
2019-Jul-10 Wed	3.24	3.27	3.2	3.21	5,130,645	###	23.4	23.4	###
2019-Jul-09 Tue	###	###	3.25	3.26	4,992,343	8,112,557	15.1	15.1	0.2
2019-Jul-08 Mon	3.41	3.42	###	###			15.6	15.6	0.0
2019-Jul-05 Fri	###	3.42	###	3.41	24,741,220	42,307,486	78.2	78.2	###
2019-Jul-04 Thu	3.4	3.42	###	3.4	3,437,974	###	64.0	64.0	0.2
2019-Jul-03 Wed	3.4	3.42	3.355	###			29.6	29.6	0.0
2019-Jul-02 Tue	3.41	3.43	###	3.42			70.4	70.4	0.2
2019-Jul-01 Mon	3.41	3.44	###	3.41	2,120,984	###	67.8	67.8	###
2019-Jun-28 Fri	3.45	3.45	3.4	3.41			27.3	27.3	###
2019-Jun-27 Thu	###	###	###	3.43	3,247,755	0	79.0	79.0	0.2
2019-Jun-26 Wed	###	3.4	###	###	1,909,358	###	###	###	0.0
2019-Jun-25 Tue	###	###	###	###			72.5	72.5	0.0
2019-Jun-24 Mon	###	###	###	###	3,281,924	0	###	###	0.0
2019-Jun-21 Fri	###	3.43	###	###			36.4	36.4	0.0
2019-Jun-20 Thu	3.44	3.45	###	3.42			27.8	27.8	0.2
2019-Jun-19 Wed	3.49	3.52	3.45	3.47			26.9	26.9	0.2
2019-Jun-18 Tue	3.52	3.53	3.42	3.46			21.2	21.2	0.2
2019-Jun-17 Mon	3.48	3.49	3.44	3.45	3,221,128	###	31.1	31.1	###
2019-Jun-14 Fri	3.48	3.49	3.445	3.48			###	###	0.2
2019-Jun-13 Thu	3.5	3.51	3.445	3.46	3,785,828	###	###	###	0.2
2019-Jun-12 Wed	3.47	3.5	3.43	3.46			###	###	0.2
2019-Jun-11 Tue	3.4	3.51	3.4	3.47			84.8	84.8	0.2
2019-Jun-07 Fri	###	3.42	###	3.42	3,720,550	6,362,140	86.9	86.9	0.2
2019-Jun-06 Thu	###	3.41	3.355	###			71.2	71.2	0.0
2019-Jun-05 Wed	###	3.43	###	###	5,837,277	###	81.4	81.4	0.0
2019-Jun-04 Tue	3.23	###	3.185	###	4,042,726	6,438,041	###	###	0.0
2019-Jun-03 Mon	3.25	###	3.23	###	4,318,323	###	91.1	91.1	0.0
2019-May-31 Fri	###	###	3.26	3.28			26.3	26.3	0.2
2019-May-30 Thu	###	###	3.29	###			###	###	0.0
2019-May-29 Wed	###	###	###	###	3,683,276	0	79.0	79.0	0.0
2019-May-28 Tue	###	###	###	###	7,379,140	0	80.5	80.5	0.0
2019-May-27 Mon	3.28	###	3.28	###	2,855,680	###	82.4	82.4	0.0
2019-May-24 Fri	###	###	3.26	3.29			###	###	###
2019-May-23 Thu	3.4	3.4	###	###	3,937,681	6,694,057	24.6	24.6	0.0
2019-May-22 Wed	###	3.425	###	3.41			###	###	###
2019-May-21 Tue	###	3.4	###	###	9,305,882	###	96.8	96.8	0.0
2019-May-20 Mon	3.25	###	###	3.24			###	###	###
2019-May-17 Fri	###	###	###	###			###	###	0.0
2019-May-16 Thu	###	###	3.285	###	3,228,940	###	###	###	0.0
2019-May-15 Wed	3.23	###	3.22	3.27	2,911,245	###	77.3	77.3	###
2019-May-14 Tue	3.27	3.28	###	3.24	5,243,458	8,599,271	###	###	###
2019-May-13 Mon	3.29	3.325	3.26	###	3,361,984	###	73.8	73.8	0.0
2019-May-10 Fri	3.27	3.29	3.25	3.27			###	###	###
2019-May-09 Thu	3.26	###	3.24	3.27			###	###	###
2019-May-08 Wed	3.29	###	3.23	3.26	6,320,386	10,207,423	26.2	26.2	0.2
2019-May-07 Tue	3.41	3.42	###	###	8,743,353	###	###	###	0.0
2019-May-06 Mon	3.41	3.46	###	3.42			###	###	0.2
2019-May-03 Fri	3.46	3.55	3.44	3.44	3,793,285	###	28.9	28.9	0.2
2019-May-02 Thu	3.43	3.46	###	3.45	7,720,083	13,355,743	78.8	78.8	###
2019-May-01 Wed	3.4	3.45	###	3.42	2,922,071	5,040,572	###	###	0.2
2019-Apr-30 Tue	###	###	###	###	5,921,441	0	77.0	77.0	0.0
2019-Apr-29 Mon	###	###	###	###			77.1	77.1	0.0
2019-Apr-26 Fri	###	3.41	###	###	3,764,085	###	###	###	0.0
2019-Apr-24 Wed	3.41	3.42	###	3.41			67.1	67.1	###
2019-Apr-23 Tue	###	3.4	###	###			###	###	0.0
2019-Apr-18 Thu	###	###	###	###	2,168,579	0	###	###	0.0
2019-Apr-17 Wed	###	3.355	3.28	###			80.5	80.5	0.0
2019-Apr-16 Tue	3.26	###	3.26	3.29	2,867,259	###	###	###	###
2019-Apr-15 Mon	3.24	3.28	3.22	3.27	4,610,289	###	###	###	###
2019-Apr-12 Fri	3.21	3.28	3.21	3.25			###	###	0.2
2019-Apr-11 Thu	3.2	3.22	###	3.21	3,085,525	###	75.7	75.7	###
2019-Apr-10 Wed	3.22	3.23	###	3.21	4,303,154	###	###	###	###
2019-Apr-09 Tue	3.26	3.26	3.21	3.24			###	###	###
2019-Apr-08 Mon	###	3.24	###	3.22			###	###	0.2
2019-Apr-05 Fri	###	3.21	###	###			71.8	71.8	0.0
2019-Apr-04 Thu	###	3.21	###	3.2	6,363,987	###	###	###	0.2
2019-Apr-03 Wed	###	3.21	###	###			###	###	0.0
2019-Apr-02 Tue	###	###	3.055	###			11.7	11.7	0.0
2019-Apr-01 Mon	###	3.21	###	###			70.9	70.9	0.0
2019-Mar-29 Fri	###	3.175	###	###			19.3	19.3	0.0
2019-Mar-28 Thu	###	3.2	###	###	4,437,425	7,099,880	###	###	0.0
2019-Mar-27 Wed	###	###	###	###	8,235,682	0	23.4	23.4	0.0
2019-Mar-26 Tue	3.2	3.21	###	###			21.9	21.9	0.0
2019-Mar-25 Mon	3.22	3.25	###	###			29.3	29.3	0.0
2019-Mar-22 Fri	3.21	3.24	###	3.21	4,131,441	###	###	###	###
2019-Mar-21 Thu	3.23	3.24	3.175	3.2			###	###	0.2
2019-Mar-20 Wed	###	###	3.24	3.27			###	###	###
2019-Mar-19 Tue	###	###	###	###			###	###	0.0
2019-Mar-18 Mon	###	###	###	###			###	###	0.0
2019-Mar-15 Fri	###	3.355	###	###	8,613,624	14,449,354	###	###	0.0
2019-Mar-14 Thu	###	###	3.29	###			71.2	71.2	0.0
2019-Mar-13 Wed	###	###	###	###			31.4	31.4	0.0
2019-Mar-12 Tue	3.4	###	###	###	3,200,856	0	###	###	0.0
2019-Mar-11 Mon	###	###	###	###	2,296,122	0	###	###	0.0
2019-Mar-08 Fri	###	3.445	###	3.42	3,746,122	###	81.8	81.8	0.2
2019-Mar-07 Thu	3.54	3.56	###	3.41	13,905,581	###	###	###	###
2019-Mar-06 Wed	3.46	3.51	3.445	3.46			64.7	64.7	0.2
2019-Mar-05 Tue	3.4	3.48	3.4	3.46			###	###	0.2
2019-Mar-04 Mon	3.44	3.46	###	3.43			###	###	0.2
2019-Mar-01 Fri	###	3.425	###	3.4	5,465,325	###	76.6	76.6	0.2
2019-Feb-28 Thu	3.4	###	3.345	###	8,019,755	13,413,040	29.6	29.6	0.0
2019-Feb-27 Wed	###	3.41	###	3.4	8,992,749	###	87.8	87.8	0.2
2019-Feb-26 Tue	###	###	###	###			###	###	0.0
2019-Feb-25 Mon	###	###	###	###	4,474,252	0	74.0	74.0	0.0
2019-Feb-22 Fri	###	###	###	###			77.9	77.9	0.0
2019-Feb-21 Thu	###	###	3.29	###			67.0	67.0	0.0
2019-Feb-20 Wed	3.27	###	3.26	3.28			73.5	73.5	0.2
2019-Feb-19 Tue	3.28	###	3.22	3.27	5,841,342	###	###	###	###
2019-Feb-18 Mon	3.29	###	3.26	3.26	11,044,343	18,002,279	###	###	0.2
2019-Feb-15 Fri	###	###	3.25	3.28			###	###	0.2
2019-Feb-14 Thu	3.26	###	3.26	###			84.6	84.6	0.0
2019-Feb-13 Wed	###	###	3.28	3.29	17,812,152	29,211,929	17.4	17.4	###
2019-Feb-11 Mon	3.26	###	3.2	###	13,255,471	21,208,753	###	###	0.0
2019-Feb-08 Fri	3.44	3.46	###	###			19.5	19.5	0.0
2019-Feb-06 Wed	3.41	3.45	###	###	6,065,529	###	###	###	0.0
2019-Feb-05 Tue	###	3.43	###	3.41			87.3	87.3	###
2019-Feb-04 Mon	###	###	###	###	2,997,475	0	###	###	0.0
2019-Feb-01 Fri	###	###	###	###	6,275,075	0	###	###	0.0
2019-Jan-31 Thu	###	###	3.29	###			###	###	0.0
2019-Jan-30 Wed	###	###	3.285	###			###	###	0.0
2019-Jan-29 Tue	###	###	3.23	3.28	13,317,770	###	###	###	0.2
2019-Jan-25 Fri	3.51	3.575	3.49	3.56			79.5	79.5	0.3
2019-Jan-18 Fri	3.53	3.57	###	3.53			###	###	0.3
2019-Jan-17 Thu	3.54	3.54	3.47	3.52	4,034,674	###	###	###	###
2019-Jan-10 Thu	3.51	3.54	3.45	3.52	5,403,986	###	###	###	###
2019-Jan-09 Wed	3.45	###	3.41	3.45			64.6	64.6	###
2019-Jan-04 Fri	###	###	3.23	###			###	###	0.0
2019-Jan-03 Thu	3.28	3.355	3.255	###			###	###	0.0
2019-Jan-02 Wed	3.27	3.285	3.21	3.23	3,492,580	11,342,153	26.7	26.7	###
2018-Dec-28 Fri	3.23	###	3.23	3.29	4,119,229	6,652,554	###	###	###
2018-Dec-27 Thu	3.25	3.28	3.2	3.25	7,306,229	23,672,181	###	###	0.2
2018-Dec-20 Thu	###	###	3.26	3.27			19.2	19.2	###
2018-Dec-19 Wed	3.41	3.43	###	###	6,103,622	###	29.5	29.5	0.0
2018-Dec-14 Fri	3.49	3.51	3.45	3.45			26.3	26.3	###
2018-Dec-13 Thu	3.47	3.52	3.46	3.48			70.2	70.2	0.2
2018-Dec-12 Wed	3.53	3.54	3.5	3.5			20.4	20.4	0.3
2018-Dec-11 Tue	3.54	3.56	3.445	3.55			###	###	###
2018-Dec-10 Mon	###	###	3.55	3.55			###	###	###
2018-Dec-07 Fri	###	3.73	###	3.7	4,687,087	###	###	###	0.3
2018-Dec-06 Thu	3.77	3.82	3.72	3.75	2,820,182	10,632,086	35.9	35.9	0.3
2018-Dec-05 Wed	###	3.78	###	3.76	6,977,684	13,187,822	###	###	0.3
2018-Dec-04 Tue	###	###	###	3.78			16.2	16.2	0.3
2018-Dec-03 Mon	3.82	3.83	3.75	3.79			23.4	23.4	###
2018-Nov-30 Fri	3.76	###	3.75	3.76	11,207,673	21,014,386	###	###	0.3
2018-Nov-29 Thu	3.82	3.84	3.77	3.81	8,377,651	###	###	###	0.3
2018-Nov-13 Tue	###	###	3.87	###	13,042,828	25,237,872	###	###	0.0
2018-Nov-12 Mon	4.24	###	4.21	4.23			###	###	0.3
2018-Nov-09 Fri	4.2	4.26	###	4.24	6,124,152	13,044,443	###	###	0.3
2018-Nov-08 Thu	4.25	4.28	4.185	4.24			32.5	32.5	0.3
2018-Nov-07 Wed	4.22	4.24	###	4.21	10,272,151	###	28.5	28.5	###
2018-Nov-06 Tue	###	4.23	4.085	4.2	8,422,488	###	###	###	###
2018-Nov-05 Mon	###	###	###	###	4,410,559	0	84.6	84.6	0.0
2018-Nov-02 Fri	###	###	###	4	12,682,974	0	###	###	0.3
2018-Nov-01 Thu	3.89	###	3.86	###	7,326,344	14,139,843	###	###	0.0
2018-Oct-31 Wed	3.77	###	3.77	###	11,154,126	21,025,527	###	###	0.0
2018-Oct-30 Tue	3.76	3.85	3.74	3.83			###	###	###
2018-Oct-29 Mon	3.75	3.82	3.745	3.8			82.3	82.3	###
2018-Oct-26 Fri	3.7	3.745	###	3.74			83.4	83.4	0.3
2018-Oct-25 Thu	3.76	3.78	3.73	3.76			81.9	81.9	0.3
2018-Oct-24 Wed	3.86	3.86	3.79	3.82			###	###	0.3
2018-Oct-23 Tue	3.85	3.89	###	3.87	3,017,925	###	83.9	83.9	###
2018-Oct-22 Mon	3.83	3.89	3.82	3.86			79.7	79.7	0.3
2018-Oct-19 Fri	3.84	3.885	3.82	3.86			###	###	0.3
2018-Oct-18 Thu	###	3.945	3.86	3.88	3,217,585	12,556,625	###	###	0.3
2018-Oct-17 Wed	###	###	###	###	3,513,985	0	###	###	0.0
2018-Oct-16 Tue	3.87	###	3.87	###			73.9	73.9	0.0
2018-Oct-15 Mon	3.84	###	3.84	3.88			###	###	0.3
2018-Oct-12 Fri	3.85	###	3.84	###	6,180,849	###	###	###	0.0
2018-Oct-11 Thu	###	3.955	3.86	###			51.4	51.4	0.0
2018-Oct-10 Wed	###	###	###	###	8,708,085	0	###	###	0.0
2018-Oct-09 Tue	###	###	###	###	4,920,972	0	38.7	38.7	0.0
2018-Oct-08 Mon	###	4.175	###	###			79.6	79.6	0.0
2018-Oct-05 Fri	###	4.2	###	###			###	###	0.0
2018-Oct-04 Thu	###	###	###	###	6,259,351	0	###	###	0.0
2018-Oct-03 Wed	4	###	###	###	5,704,277	0	###	###	0.0
2018-Oct-02 Tue	###	4	###	###	4,204,951	###	###	###	0.0
2018-Oct-01 Mon	###	###	###	###	2,758,527	0	###	###	0.0
2018-Sep-28 Fri	###	4	###	###	5,468,770	10,937,540	###	###	0.0
2018-Sep-27 Thu	###	###	###	###			83.4	83.4	0.0
2018-Sep-26 Wed	###	###	###	###	5,735,243	0	77.2	77.2	0.0
2018-Sep-25 Tue	###	###	###	###	3,671,442	0	###	###	0.0
2018-Sep-24 Mon	###	###	###	###			###	###	0.0
2018-Sep-21 Fri	###	3.955	3.87	###	9,713,121	38,002,585	###	###	0.0
2018-Sep-20 Thu	###	###	3.85	###			32.8	32.8	0.0
2018-Sep-19 Wed	###	###	###	###			###	###	0.0
2018-Sep-18 Tue	###	###	###	###	6,774,843	0	83.9	83.9	0.0
2018-Sep-17 Mon	###	###	###	4			84.7	84.7	0.3
2018-Sep-14 Fri	###	###	###	###	2,687,021	0	81.0	81.0	0.0
2018-Sep-13 Thu	###	###	###	###	3,332,449	0	###	###	0.0
2018-Sep-12 Wed	3.84	###	3.84	###			###	###	0.0
2018-Sep-11 Tue	3.84	3.88	###	3.86			76.8	76.8	0.3
2018-Sep-10 Mon	3.8	###	3.77	3.84			80.1	80.1	0.3
2018-Sep-07 Fri	3.75	3.81	###	3.73	11,399,045	21,715,180	###	###	###
2018-Sep-06 Thu	###	###	3.83	3.85			###	###	0.3
2018-Sep-05 Wed	###	###	###	###	8,181,149	0	###	###	0.0
2018-Sep-04 Tue	###	###	###	###			###	###	0.0
2018-Sep-03 Mon	###	###	###	###	3,271,081	0	###	###	0.0
2018-Aug-31 Fri	###	###	3.89	###	6,711,352	13,053,579	###	###	0.0
2018-Aug-30 Thu	###	###	###	###			###	###	0.0
2018-Aug-29 Wed	3.87	###	###	###	10,480,582	0	79.2	79.2	0.0
2018-Aug-28 Tue	3.85	###	3.83	3.88	5,414,374	10,368,526	###	###	0.3
2018-Aug-27 Mon	3.86	3.86	3.825	3.85			###	###	0.3
2018-Aug-24 Fri	3.79	3.86	3.78	3.84	7,235,842	###	82.4	82.4	0.3
2018-Aug-23 Thu	3.8	3.8	###	3.76			27.1	27.1	0.3
2018-Aug-22 Wed	3.77	3.8	3.755	3.79	2,558,877	9,666,157	73.1	73.1	###
2018-Aug-21 Tue	3.85	3.85	3.79	3.8	2,346,776	8,964,684	21.8	21.8	###
2018-Aug-20 Mon	3.8	3.84	3.8	3.84			81.1	81.1	0.3
2018-Aug-17 Fri	3.79	3.79	3.75	3.79			###	###	###
2018-Aug-16 Thu	3.8	3.81	3.78	3.8			71.7	71.7	###
2018-Aug-15 Wed	3.75	3.81	3.74	3.8	3,544,371	###	###	###	###
2018-Aug-14 Tue	3.76	3.8	3.75	3.77	3,291,025	###	70.3	70.3	###
2018-Aug-13 Mon	3.78	3.78	3.725	3.75			35.0	35.0	0.3
2018-Aug-10 Fri	3.85	3.85	3.79	3.81			###	###	0.3
2018-Aug-09 Thu	3.83	3.845	3.8	3.83	2,045,652	###	69.7	69.7	###
2018-Aug-08 Wed	3.81	3.84	3.8	3.81	2,192,257	8,374,421	###	###	0.3
2018-Aug-07 Tue	3.82	3.84	3.8	3.81	3,823,859	14,607,141	38.1	38.1	0.3
2018-Aug-06 Mon	3.81	3.83	3.8	3.82			###	###	0.3
2018-Aug-03 Fri	3.79	3.83	3.77	3.81			74.7	74.7	0.3
2018-Aug-02 Thu	3.77	3.81	3.75	3.77			###	###	###
2018-Aug-01 Wed	3.78	###	3.75	3.77			38.6	38.6	###
2018-Jul-31 Tue	3.77	###	3.75	3.79			77.7	77.7	###
2018-Jul-30 Mon	3.75	3.79	3.73	3.74	3,626,225	###	36.6	36.6	0.3
2018-Jul-27 Fri	3.7	3.8	###	3.78			###	###	0.3
2018-Jul-26 Thu	3.7	3.7	3.655	###	5,573,389	###	28.2	28.2	0.0
2018-Jul-25 Wed	3.7	3.71	###	###	6,004,220	11,137,828	24.7	24.7	0.0
2018-Jul-24 Tue	###	3.73	###	3.72			###	###	0.3
2018-Jul-23 Mon	3.79	###	###	###			###	###	0.0
2018-Jul-20 Fri	3.79	3.85	3.77	3.82			76.5	76.5	0.3
2018-Jul-19 Thu	3.74	3.785	3.73	3.78			81.4	81.4	0.3
2018-Jul-18 Wed	3.72	3.76	3.7	3.72	3,396,028	12,667,184	68.7	68.7	0.3
2018-Jul-17 Tue	###	3.72	###	###			###	###	0.0
2018-Jul-16 Mon	3.74	3.75	###	3.71	6,096,587	###	29.9	29.9	###
2018-Jul-13 Fri	3.77	3.79	3.71	3.73	9,869,877	###	22.6	22.6	###
2018-Jul-12 Thu	3.8	3.8	3.75	3.77			###	###	###
2018-Jul-11 Wed	3.8	###	3.75	3.79	3,835,955	###	42.0	42.0	###
2018-Jul-10 Tue	3.8	3.82	3.76	3.78			30.8	30.8	0.3
2018-Jul-09 Mon	3.71	3.78	3.7	3.77	3,208,257	11,998,881	###	###	###
2018-Jul-06 Fri	###	3.7	###	###			77.9	77.9	0.0
2018-Jul-05 Thu	###	###	###	###			26.1	26.1	0.0
2018-Jul-04 Wed	###	3.685	###	###			###	###	0.0
2018-Jul-03 Tue	###	###	###	###	4,188,424	0	###	###	0.0
2018-Jul-02 Mon	###	###	3.59	###			###	###	0.0
2018-Jun-29 Fri	###	###	###	###			###	###	0.0
2018-Jun-28 Thu	3.51	###	3.5	###			###	###	0.0
2018-Jun-27 Wed	3.45	3.54	3.44	3.52			###	###	###
2018-Jun-26 Tue	3.41	3.47	###	3.46			###	###	0.2
2018-Jun-25 Mon	3.52	3.54	3.425	3.44	3,561,785	###	19.7	19.7	0.2
2018-Jun-22 Fri	3.45	3.51	3.43	3.51			###	###	###
2018-Jun-21 Thu	3.51	3.51	3.41	3.47	10,835,070	37,489,342	###	###	0.2
2018-Jun-20 Wed	3.5	3.51	3.46	3.51	5,465,458	19,047,121	69.7	69.7	###
2018-Jun-19 Tue	3.53	3.54	3.47	3.5			###	###	0.3
2018-Jun-18 Mon	3.56	3.58	3.51	3.53			###	###	0.3
2018-Jun-15 Fri	3.49	3.57	3.46	3.57			###	###	0.3
2018-Jun-14 Thu	###	3.48	###	3.45			###	###	###
2018-Jun-13 Wed	3.42	3.45	###	###	5,456,644	###	27.0	27.0	0.0
2018-Jun-12 Tue	3.51	3.52	###	3.45			###	###	###
2018-Jun-08 Fri	3.5	3.55	3.5	3.54	3,652,627	###	###	###	0.3
2018-Jun-07 Thu	3.5	3.53	3.47	3.51			###	###	###
2018-Jun-06 Wed	3.44	3.49	###	3.49	11,012,544	19,216,889	84.2	84.2	###
2018-Jun-05 Tue	3.43	3.48	3.41	3.42			###	###	0.2
2018-Jun-04 Mon	3.42	3.48	3.42	3.48	7,494,545	25,856,180	###	###	0.2
2018-Jun-01 Fri	3.42	3.44	###	3.41			30.9	30.9	###
2018-May-31 Thu	3.4	3.445	###	3.44			###	###	0.2
2018-May-30 Wed	###	###	###	###			###	###	0.0
2018-May-29 Tue	###	###	###	###	3,809,158	0	22.2	22.2	0.0
2018-May-28 Mon	3.41	3.43	###	###	3,108,673	5,331,374	26.6	26.6	0.0
2018-May-25 Fri	3.42	3.44	###	3.42			63.6	63.6	0.2
2018-May-24 Thu	3.41	3.45	3.4	3.42	3,091,775	10,589,329	74.1	74.1	0.2
2018-May-23 Wed	3.45	3.47	3.4	3.42	3,843,726	###	29.0	29.0	0.2
2018-May-22 Tue	3.48	3.49	3.41	3.44	2,969,449	###	###	###	0.2
2018-May-21 Mon	3.53	3.55	###	3.53			70.1	70.1	0.3
2018-May-18 Fri	3.57	3.58	3.51	3.55			###	###	###
2018-May-17 Thu	3.56	###	3.53	3.56			70.5	70.5	0.3
2018-May-16 Wed	3.54	3.57	3.53	3.55	7,559,373	26,835,774	73.3	73.3	###
2018-May-15 Tue	3.5	3.57	3.49	3.55			###	###	###
2018-May-14 Mon	3.52	3.52	3.475	3.5	4,034,576	14,110,929	###	###	0.3
2018-May-11 Fri	3.54	3.56	3.47	3.51			25.6	25.6	###
2018-May-10 Thu	3.49	3.58	3.43	3.57	7,920,645	###	###	###	0.3
2018-May-09 Wed	###	###	3.46	3.55	13,756,281	###	###	###	###
2018-May-08 Tue	3.77	3.84	3.74	3.75			33.3	33.3	0.3
2018-May-07 Mon	3.8	3.8	3.73	3.74	3,597,177	13,543,371	23.5	23.5	0.3
2018-May-04 Fri	3.8	3.82	3.77	3.77			###	###	###
2018-May-03 Thu	3.7	3.8	###	3.76	4,992,985	9,486,671	###	###	0.3
2018-May-02 Wed	3.73	3.75	###	###	9,470,942	###	24.6	24.6	0.0
2018-May-01 Tue	3.79	3.8	3.72	3.74			25.7	25.7	0.3
2018-Apr-30 Mon	3.84	3.85	3.78	3.8			###	###	###
2018-Apr-27 Fri	3.8	3.84	3.78	3.84			###	###	0.3
2018-Apr-26 Thu	3.78	3.84	3.77	3.8			###	###	###
2018-Apr-24 Tue	3.77	3.79	3.74	3.77	2,990,288	###	68.8	68.8	###
2018-Apr-23 Mon	3.72	3.77	3.72	3.74	1,866,471	###	79.1	79.1	0.3
2018-Apr-20 Fri	###	3.74	###	3.71			81.3	81.3	###
2018-Apr-19 Thu	###	3.7	###	###			75.6	75.6	0.0
2018-Apr-18 Wed	###	###	###	###			68.2	68.2	0.0
2018-Apr-17 Tue	###	###	3.58	###	1,997,079	3,574,771	70.4	70.4	0.0
2018-Apr-16 Mon	###	###	3.58	###	1,418,373	2,538,887	78.9	78.9	0.0
2018-Apr-13 Fri	3.57	###	3.56	3.59			72.3	72.3	###
2018-Apr-12 Thu	###	###	3.56	3.58			30.1	30.1	0.3
2018-Apr-11 Wed	###	3.655	3.58	###	2,380,241	8,610,521	###	###	0.0
2018-Apr-10 Tue	3.54	###	3.54	###			83.6	83.6	0.0
2018-Apr-09 Mon	3.56	3.56	3.5	3.55			###	###	###
2018-Apr-06 Fri	3.53	3.57	3.51	3.55			###	###	###
2018-Apr-05 Thu	3.49	3.56	3.49	3.54	2,816,952	9,929,755	82.8	82.8	0.3
2018-Apr-04 Wed	3.48	3.5	3.45	3.48			###	###	0.2
2018-Apr-03 Tue	3.46	3.53	3.46	3.51			###	###	###
2018-Mar-29 Thu	3.5	3.57	3.48	3.51			###	###	###
2018-Mar-28 Wed	3.55	3.58	###	3.52	4,247,649	###	###	###	###
2018-Mar-27 Tue	###	###	3.59	###	3,980,985	###	###	###	0.0
2018-Mar-26 Mon	3.58	###	3.54	###	2,865,022	5,071,088	###	###	0.0
2018-Mar-23 Fri	###	###	###	###	2,588,158	0	###	###	0.0
2018-Mar-22 Thu	3.73	3.78	3.71	3.72			###	###	0.3
2018-Mar-21 Wed	3.78	###	3.75	3.77	3,487,024	6,538,170	###	###	###
2018-Mar-20 Tue	3.79	3.81	###	3.73	2,574,756	###	22.1	22.1	###
2018-Mar-19 Mon	3.81	3.83	3.78	3.81			74.3	74.3	0.3
2018-Mar-16 Fri	3.81	3.82	3.74	3.78	4,856,759	18,358,549	24.4	24.4	0.3
2018-Mar-15 Thu	3.86	3.86	3.79	3.8	3,919,747	###	20.7	20.7	###
2018-Mar-14 Wed	3.88	3.88	3.81	3.82	2,081,224	###	###	###	0.3
2018-Mar-13 Tue	3.84	3.86	3.83	3.86			###	###	0.3
2018-Mar-12 Mon	3.86	3.89	3.85	3.86			72.1	72.1	0.3
2018-Mar-09 Fri	3.84	3.84	###	3.82	4,734,581	###	###	###	0.3
2018-Mar-08 Thu	3.83	3.86	###	3.8			###	###	###
2018-Mar-07 Wed	3.78	3.85	3.77	3.8			79.3	79.3	###
2018-Mar-06 Tue	3.76	3.8	3.74	3.78			###	###	0.3
2018-Mar-05 Mon	3.71	3.74	###	3.71	2,117,776	3,960,241	74.3	74.3	###
2018-Mar-02 Fri	3.72	3.75	3.71	3.72	2,295,082	8,560,655	###	###	0.3
2018-Mar-01 Thu	3.74	3.76	3.7	3.75			###	###	0.3
2018-Feb-28 Wed	3.82	3.84	3.77	3.8	4,070,846	###	###	###	###
2018-Feb-27 Tue	3.86	3.88	3.79	3.81			30.0	30.0	0.3
2018-Feb-26 Mon	3.83	3.85	3.8	3.82	3,845,485	14,708,980	###	###	0.3
2018-Feb-23 Fri	3.8	3.825	3.78	3.8			63.3	63.3	###
2018-Feb-22 Thu	3.7	3.79	###	3.77			###	###	###
2018-Feb-21 Wed	###	###	###	###			###	###	0.0
2018-Feb-20 Tue	###	###	###	###			###	###	0.0
2018-Feb-19 Mon	###	###	3.58	###	2,190,954	###	78.2	78.2	0.0
2018-Feb-16 Fri	###	###	3.57	###	1,922,581	###	###	###	0.0
2018-Feb-15 Thu	###	###	3.59	###			###	###	0.0
2018-Feb-14 Wed	###	###	###	###	2,820,389	0	###	###	0.0
2018-Feb-13 Tue	3.57	###	3.56	###			###	###	0.0
2018-Feb-12 Mon	3.55	3.59	###	3.57	3,331,522	5,980,081	###	###	0.3
2018-Feb-09 Fri	3.55	3.59	3.53	3.58	4,575,571	###	64.6	64.6	0.3
2018-Feb-08 Thu	3.57	###	###	###			###	###	0.0
2018-Feb-07 Wed	3.56	###	3.54	3.59	7,707,479	###	66.4	66.4	###
2018-Feb-06 Tue	3.53	3.59	3.485	3.51			###	###	###
2018-Feb-05 Mon	###	###	###	###			51.7	51.7	0.0
2018-Feb-02 Fri	3.71	3.74	3.71	3.73	5,207,954	19,399,628	###	###	###
2018-Feb-01 Thu	3.76	###	3.71	3.72			###	###	0.3
2018-Jan-31 Wed	3.7	3.83	3.7	3.73	8,283,546	31,187,550	###	###	###
2018-Jan-30 Tue	###	3.71	###	###	4,718,420	###	44.1	44.1	0.0
2018-Jan-29 Mon	3.76	3.78	3.71	3.73	3,395,187	12,714,975	###	###	###
2018-Jan-25 Thu	3.75	3.76	3.72	3.76	2,650,542	9,913,027	###	###	0.3
2018-Jan-24 Wed	3.74	3.77	3.7	3.76			74.0	74.0	0.3
2018-Jan-23 Tue	3.76	3.77	3.7	3.7			19.6	19.6	0.3
2018-Jan-22 Mon	3.73	3.77	3.71	3.73	3,047,386	11,397,223	75.5	75.5	###
2018-Jan-19 Fri	###	3.72	###	3.71			###	###	###
2018-Jan-18 Thu	3.71	3.71	###	###			###	###	0.0
2018-Jan-17 Wed	###	3.7	###	###	4,956,182	###	###	###	0.0
2018-Jan-16 Tue	###	###	###	###	1,843,353	0	###	###	0.0
2018-Jan-15 Mon	3.72	3.745	###	###	3,155,452	5,908,583	25.1	25.1	0.0
2018-Jan-12 Fri	3.75	3.75	###	3.7	11,756,323	###	19.5	19.5	0.3
2018-Jan-11 Thu	###	###	3.85	3.86			###	###	0.3
2018-Jan-02 Tue	3.87	3.88	3.84	3.85			26.4	26.4	0.3
2017-Dec-29 Fri	3.88	###	3.855	###			###	###	0.0
2017-Dec-28 Thu	###	###	3.85	3.87	1,611,744	###	###	###	###
2017-Dec-27 Wed	###	###	3.86	3.88			22.4	22.4	0.3
2017-Dec-22 Fri	###	###	###	###			###	###	0.0
2017-Dec-21 Thu	3.82	###	3.82	3.88			79.0	79.0	0.3
2017-Dec-20 Wed	3.8	3.87	3.8	3.82			###	###	0.3
2017-Dec-19 Tue	3.82	3.84	3.79	3.81	5,038,777	###	###	###	0.3
2017-Dec-18 Mon	3.8	3.84	3.79	3.81	3,724,957	###	69.1	69.1	0.3
2017-Dec-15 Fri	3.78	3.81	3.73	3.77			33.9	33.9	###
2017-Dec-08 Fri	3.84	3.86	3.81	3.83	5,640,589	21,631,658	###	###	###
2017-Dec-07 Thu	3.87	###	3.84	3.84			###	###	0.3
2017-Dec-06 Wed	###	###	3.82	###	8,429,753	16,100,828	###	###	0.0
2017-Dec-05 Tue	###	###	###	###	5,789,424	0	###	###	0.0
2017-Dec-04 Mon	###	###	###	###	3,003,487	0	72.0	72.0	0.0
2017-Dec-01 Fri	4	###	###	###			###	###	0.0
2017-Nov-30 Thu	###	###	###	###	4,568,978	0	75.2	75.2	0.0
2017-Nov-29 Wed	###	3.985	###	###			###	###	0.0
2017-Nov-28 Tue	###	###	###	###	4,238,243	0	###	###	0.0
2017-Nov-27 Mon	###	###	###	###			###	###	0.0
2017-Nov-24 Fri	###	###	3.87	###	2,384,457	4,613,924	66.6	66.6	0.0
2017-Nov-23 Thu	###	###	###	###			32.0	32.0	0.0
2017-Nov-22 Wed	###	###	###	###			###	###	0.0
2017-Nov-21 Tue	###	###	###	###	3,962,951	0	###	###	0.0
2017-Nov-20 Mon	###	###	###	###	6,257,051	0	###	###	0.0
2017-Nov-17 Fri	###	4	###	###	4,019,940	8,039,880	###	###	0.0
2017-Nov-16 Thu	3.86	###	3.855	###			84.7	84.7	0.0
2017-Nov-15 Wed	###	###	3.87	3.88	9,767,758	###	###	###	0.3
2017-Nov-14 Tue	3.84	4.025	3.82	###			86.4	86.4	0.0
2017-Nov-13 Mon	3.8	3.8	3.72	3.74			###	###	0.3
2017-Nov-10 Fri	3.78	3.82	3.77	3.78			67.8	67.8	0.3
2017-Nov-09 Thu	3.79	3.8	###	3.75			###	###	0.3
2017-Nov-08 Wed	3.84	3.84	3.75	3.76	6,796,989	25,794,573	18.9	18.9	0.3
2017-Nov-07 Tue	3.8	3.87	3.8	3.87			###	###	###
2017-Nov-06 Mon	3.85	3.875	3.76	3.81	4,915,780	###	25.7	25.7	0.3
2017-Nov-03 Fri	3.88	3.885	3.85	3.86	2,301,620	###	25.0	25.0	0.3
2017-Nov-02 Thu	###	###	3.85	3.86			###	###	0.3
2017-Nov-01 Wed	3.84	3.89	3.82	3.87			###	###	###
2017-Oct-31 Tue	3.84	3.875	3.81	3.82	5,811,756	22,331,672	###	###	0.3
2017-Oct-30 Mon	3.84	3.85	3.8	3.83	2,599,853	###	###	###	###
2017-Oct-27 Fri	3.82	3.83	3.76	3.81	3,081,672	11,694,945	34.9	34.9	0.3
2017-Oct-26 Thu	3.78	3.8	3.77	3.8			###	###	###
2017-Oct-25 Wed	3.76	###	3.76	3.79	3,207,345	###	###	###	###
2017-Oct-24 Tue	3.76	3.78	3.73	3.74	1,947,185	7,311,679	28.0	28.0	0.3
2017-Oct-23 Mon	3.78	3.79	3.745	3.76	2,386,176	###	###	###	0.3
2017-Oct-20 Fri	3.72	3.775	###	3.76	3,790,183	7,153,970	###	###	0.3
2017-Oct-19 Thu	3.75	3.82	###	3.75	8,974,282	17,140,878	###	###	0.3
2017-Oct-18 Wed	3.72	3.74	###	3.72			69.7	69.7	0.3
2017-Oct-17 Tue	###	3.75	###	3.71			###	###	###
2017-Oct-16 Mon	###	###	3.645	###			33.3	33.3	0.0
2017-Oct-13 Fri	3.7	3.71	###	###			17.9	17.9	0.0
2017-Oct-12 Thu	###	3.73	###	3.73			81.0	81.0	###
2017-Oct-11 Wed	###	3.7	###	###	1,796,976	###	28.9	28.9	0.0
2017-Oct-10 Tue	###	###	###	###	2,481,428	0	###	###	0.0
2017-Oct-09 Mon	###	3.675	###	###			74.0	74.0	0.0
2017-Oct-06 Fri	###	###	3.59	###	2,366,076	###	###	###	0.0
2017-Oct-05 Thu	###	3.655	3.575	3.58			15.3	15.3	0.3
2017-Oct-04 Wed	###	3.7	###	###			79.4	79.4	0.0
2017-Oct-03 Tue	###	###	###	###	4,924,179	0	###	###	0.0
2017-Oct-02 Mon	3.59	###	3.59	###			81.2	81.2	0.0
2017-Sep-29 Fri	###	###	3.56	###			###	###	0.0
2017-Sep-28 Thu	3.58	###	3.57	###			76.1	76.1	0.0
2017-Sep-27 Wed	###	###	3.58	3.59			###	###	###
2017-Sep-26 Tue	###	###	3.59	###			35.8	35.8	0.0
2017-Sep-25 Mon	###	###	###	###	1,604,324	0	27.4	27.4	0.0
2017-Sep-22 Fri	###	###	3.57	###	2,430,353	4,338,180	30.7	30.7	0.0
2017-Sep-21 Thu	###	###	###	###	5,612,778	0	###	###	0.0
2017-Sep-20 Wed	###	###	###	###	3,447,453	0	###	###	0.0
2017-Sep-19 Tue	3.71	3.72	###	###	7,885,820	14,667,625	###	###	0.0
2017-Sep-18 Mon	3.58	###	3.56	###			###	###	0.0
2017-Sep-15 Fri	3.55	3.59	3.51	3.55			###	###	###
2017-Sep-14 Thu	3.51	3.585	3.51	3.57			###	###	0.3
2017-Sep-13 Wed	3.52	3.56	3.51	3.54			###	###	0.3
2017-Sep-12 Tue	3.49	3.56	3.48	3.51	4,671,144	16,442,426	76.3	76.3	###
2017-Sep-11 Mon	3.47	3.52	3.47	3.49			76.2	76.2	###
2017-Sep-08 Fri	3.49	3.5	3.45	3.46	5,168,171	###	###	###	0.2
2017-Sep-07 Thu	3.49	3.53	3.47	3.5			###	###	0.3
2017-Sep-06 Wed	###	3.45	###	3.43			###	###	0.2
2017-Sep-05 Tue	###	###	###	###	4,964,779	0	72.3	72.3	0.0
2017-Sep-04 Mon	###	3.4	###	###			###	###	0.0
2017-Sep-01 Fri	###	###	###	###	2,518,178	0	###	###	0.0
2017-Aug-31 Thu	###	###	###	###	7,595,523	0	###	###	0.0
2017-Aug-30 Wed	###	###	3.28	###			73.6	73.6	0.0
2017-Aug-29 Tue	3.28	###	3.26	3.28	5,404,852	###	###	###	0.2
2017-Aug-28 Mon	###	###	3.28	###			19.1	19.1	0.0
2017-Aug-25 Fri	###	3.41	###	###			68.9	68.9	0.0
2017-Aug-24 Thu	###	3.42	###	3.4	3,406,787	###	73.9	73.9	0.2
2017-Aug-23 Wed	3.43	3.445	###	###	2,858,753	###	###	###	0.0
2017-Aug-22 Tue	###	###	###	###	2,490,471	0	68.2	68.2	0.0
2017-Aug-21 Mon	3.4	3.41	###	###			30.1	30.1	0.0
2017-Aug-18 Fri	###	3.4	3.325	3.4	3,228,585	###	76.2	76.2	0.2
2017-Aug-17 Thu	3.46	3.46	###	3.42			###	###	0.2
2017-Aug-16 Wed	3.41	3.44	###	3.43	4,993,025	###	###	###	0.2
2017-Aug-15 Tue	###	###	###	###	2,422,757	0	78.6	78.6	0.0
2017-Aug-14 Mon	###	###	3.29	###			###	###	0.0
2017-Aug-11 Fri	###	###	3.29	###			###	###	0.0
2017-Aug-10 Thu	###	3.4	###	###			28.3	28.3	0.0
2017-Aug-09 Wed	###	3.41	###	###			###	###	0.0
2017-Aug-08 Tue	###	###	###	###			40.2	40.2	0.0
2017-Aug-07 Mon	###	###	###	###	3,029,780	0	73.5	73.5	0.0
2017-Aug-04 Fri	3.24	3.345	3.24	3.29	5,644,283	###	###	###	###
2017-Aug-03 Thu	3.22	3.285	3.22	3.25			###	###	0.2
2017-Aug-02 Wed	3.21	3.24	###	3.22	5,093,678	8,251,758	78.5	78.5	0.2
2017-Aug-01 Tue	3.23	3.24	###	3.2	4,120,357	6,674,978	22.8	22.8	0.2
2017-Jul-31 Mon	###	3.22	###	3.2			###	###	0.2
2017-Jul-28 Fri	3.26	3.29	###	3.21	5,562,785	9,150,781	20.7	20.7	###
2017-Jul-27 Thu	###	###	3.28	3.28	4,727,340	###	###	###	0.2
2017-Jul-26 Wed	###	###	3.325	###			21.3	21.3	0.0
2017-Jul-25 Tue	###	###	###	###			67.7	67.7	0.0
2017-Jul-24 Mon	3.28	###	3.28	###	8,230,040	###	###	###	0.0
2017-Jul-21 Fri	###	###	3.29	###			66.2	66.2	0.0
2017-Jul-20 Thu	###	3.375	###	###			28.9	28.9	0.0
2017-Jul-19 Wed	###	###	###	###	4,070,645	0	24.9	24.9	0.0
2017-Jul-18 Tue	3.48	3.48	###	###	10,696,171	###	###	###	0.0
2017-Jul-17 Mon	3.49	3.54	3.45	3.48			30.5	30.5	0.2
2017-Jul-14 Fri	###	###	3.5	3.52			10.9	10.9	###
2017-Jul-13 Thu	3.53	###	3.525	3.58			###	###	0.3
2017-Jul-12 Wed	###	###	###	3.4			###	###	0.2
2017-Jul-11 Tue	###	###	###	###			###	###	0.0
2017-Jul-10 Mon	###	###	3.27	3.29			###	###	###
2017-Jul-07 Fri	###	###	3.285	3.29	6,430,347	10,561,844	###	###	###
2017-Jul-06 Thu	###	###	###	###	7,191,759	0	70.0	70.0	0.0
2017-Jul-05 Wed	3.44	3.45	###	###			###	###	0.0
2017-Jul-04 Tue	###	3.46	###	3.43			77.3	77.3	0.2
2017-Jul-03 Mon	###	###	###	###	2,535,878	0	26.4	26.4	0.0
2017-Jun-30 Fri	3.4	3.43	###	3.41			73.2	73.2	###
2017-Jun-29 Thu	###	3.48	###	3.46			###	###	0.2
2017-Jun-28 Wed	###	3.4	###	###	3,964,778	6,740,122	###	###	0.0
2017-Jun-27 Tue	###	3.375	3.28	###	5,122,986	###	###	###	0.0
2017-Jun-26 Mon	###	###	###	###			22.7	22.7	0.0
2017-Jun-23 Fri	###	###	###	###	2,478,449	0	###	###	0.0
2017-Jun-22 Thu	###	###	###	###	2,906,447	0	81.1	81.1	0.0
2017-Jun-21 Wed	###	3.355	3.29	###			###	###	0.0
2017-Jun-20 Tue	3.49	3.49	###	###			###	###	0.0
2017-Jun-19 Mon	3.47	3.52	3.455	3.47			###	###	0.2
2017-Jun-16 Fri	3.46	3.51	3.44	3.46	5,307,746	###	###	###	0.2
2017-Jun-15 Thu	3.48	3.53	###	3.47	10,616,171	18,737,541	35.7	35.7	0.2
2017-Jun-14 Wed	3.59	###	3.55	3.58	5,085,855	###	###	###	0.3
2017-Jun-13 Tue	3.53	3.59	3.5	3.59	5,639,759	19,992,945	83.6	83.6	###
2017-Jun-09 Fri	3.45	3.555	3.42	3.52	8,142,151	28,395,751	###	###	###
2017-Jun-08 Thu	3.4	3.44	###	3.44	3,263,126	5,612,576	81.6	81.6	0.2
2017-Jun-07 Wed	3.41	3.445	###	3.42	5,422,822	###	###	###	0.2
2017-Jun-06 Tue	3.45	3.47	###	3.42	5,279,929	9,160,676	###	###	0.2
2017-Jun-05 Mon	3.45	3.49	3.42	3.49	4,710,051	16,273,226	###	###	###
2017-Jun-02 Fri	3.5	3.5	3.45	3.48	5,144,429	###	###	###	0.2
2017-Jun-01 Thu	3.42	3.48	3.4	3.45	3,052,743	###	###	###	###
2017-May-31 Wed	###	3.44	###	3.42			80.9	80.9	0.2
2017-May-30 Tue	3.41	3.43	###	3.41	9,399,888	###	###	###	###
2017-May-29 Mon	3.5	3.53	3.44	3.44	6,622,642	###	###	###	0.2
2017-May-26 Fri	3.55	3.55	3.5	3.52	4,746,770	###	27.4	27.4	###
2017-May-25 Thu	3.51	###	3.46	3.53			77.0	77.0	0.3
2017-May-24 Wed	3.45	3.53	3.42	3.53	9,392,226	32,637,985	###	###	0.3
2017-May-23 Tue	3.5	3.53	###	3.42			###	###	0.2
2017-May-22 Mon	3.48	3.5	3.45	3.48			66.8	66.8	0.2
2017-May-19 Fri	3.52	3.57	3.49	3.5	5,374,526	18,972,076	24.2	24.2	0.3
2017-May-18 Thu	3.58	###	3.54	3.55			###	###	###
2017-May-17 Wed	###	3.7	###	###	7,938,222	###	79.0	79.0	0.0
2017-May-16 Tue	###	3.685	###	###	6,502,746	###	76.3	76.3	0.0
2017-May-15 Mon	###	###	3.59	###			###	###	0.0
2017-May-12 Fri	###	###	###	###			###	###	0.0
2017-May-11 Thu	3.74	3.745	3.7	3.71	3,467,970	###	###	###	###
2017-May-10 Wed	3.74	3.74	###	###	6,475,824	###	###	###	0.0
2017-May-09 Tue	3.54	3.84	3.52	3.8			###	###	###
2017-May-08 Mon	3.71	3.74	###	###			30.0	30.0	0.0
2017-May-05 Fri	###	###	###	###	3,058,521	0	###	###	0.0
2017-May-04 Thu	###	3.7	###	###	4,543,644	8,405,741	###	###	0.0
2017-May-03 Wed	###	3.72	###	###			23.2	23.2	0.0
2017-May-02 Tue	3.73	3.77	3.645	###			###	###	0.0
2017-May-01 Mon	3.8	3.825	3.75	3.75	5,503,374	20,844,029	25.4	25.4	0.3
2017-Apr-28 Fri	3.8	3.82	3.79	3.79			###	###	###
2017-Apr-27 Thu	3.75	3.84	3.73	3.82			87.3	87.3	0.3
2017-Apr-26 Wed	3.7	3.75	3.7	3.71	3,680,840	13,711,129	###	###	###
2017-Apr-24 Mon	3.7	3.7	###	###	6,114,171	###	22.4	22.4	0.0
2017-Apr-21 Fri	###	###	###	###	2,990,487	0	###	###	0.0
2017-Apr-20 Thu	###	###	3.555	3.56	4,328,556	###	###	###	0.3
2017-Apr-19 Wed	###	###	3.575	###			33.4	33.4	0.0
2017-Apr-18 Tue	###	###	###	###	2,925,448	0	###	###	0.0
2017-Apr-13 Thu	###	###	###	###	3,229,421	0	30.8	30.8	0.0
2017-Apr-12 Wed	###	3.73	###	###			81.2	81.2	0.0
2017-Apr-11 Tue	###	###	###	###			###	###	0.0
2017-Apr-10 Mon	###	###	###	###	3,837,740	0	###	###	0.0
2017-Apr-07 Fri	###	3.72	###	###			###	###	0.0
2017-Apr-06 Thu	3.7	3.7	###	###	3,633,349	###	33.6	33.6	0.0
2017-Apr-05 Wed	###	3.7	###	###	4,238,058	###	79.3	79.3	0.0
2017-Apr-04 Tue	3.7	3.71	###	###			###	###	0.0
2017-Apr-03 Mon	3.74	3.76	3.685	3.71			###	###	###
2017-Mar-31 Fri	3.78	###	3.75	3.76	6,663,124	12,493,357	24.3	24.3	0.3
2017-Mar-30 Thu	3.85	3.85	3.76	3.77			###	###	###
2017-Mar-29 Wed	3.86	3.87	3.81	3.82			21.8	21.8	0.3
2017-Mar-28 Tue	3.81	3.82	3.76	3.82			67.2	67.2	0.3
2017-Mar-27 Mon	3.82	3.83	3.75	3.78	3,910,157	###	24.0	24.0	0.3
2017-Mar-24 Fri	3.85	3.89	3.82	3.86	3,489,827	13,453,283	###	###	0.3
2017-Mar-23 Thu	3.78	3.845	3.74	3.84			###	###	0.3
2017-Mar-22 Wed	3.76	3.82	3.74	3.77			76.5	76.5	###
2017-Mar-21 Tue	3.78	3.855	3.78	3.83			80.1	80.1	###
2017-Mar-20 Mon	3.8	3.82	3.76	3.82			77.4	77.4	0.3
2017-Mar-17 Fri	3.82	3.85	3.8	3.8			27.5	27.5	###
2017-Mar-16 Thu	3.81	3.83	3.79	3.82	8,589,329	32,725,343	###	###	0.3
2017-Mar-15 Wed	3.79	3.82	3.75	3.82			76.8	76.8	0.3
2017-Mar-14 Tue	3.88	###	3.83	3.86			###	###	0.3
2017-Mar-13 Mon	3.87	###	3.855	3.89	4,494,488	8,663,125	80.1	80.1	0.3
2017-Mar-10 Fri	3.85	3.88	3.82	3.87			73.5	73.5	###
2017-Mar-09 Thu	###	###	3.82	3.83			16.5	16.5	###
2017-Mar-08 Wed	3.84	3.85	3.81	3.85	4,198,927	###	73.7	73.7	0.3
2017-Mar-07 Tue	3.75	3.88	3.75	3.87			###	###	###
2017-Mar-06 Mon	3.83	3.84	###	3.82			33.4	33.4	0.3
2017-Mar-03 Fri	3.83	3.86	3.81	3.83	4,881,886	###	70.1	70.1	###
2017-Mar-02 Thu	3.74	###	###	3.89	9,140,246	0	90.1	90.1	0.3
2017-Mar-01 Wed	###	3.72	###	3.71	6,893,988	###	###	###	###
2017-Feb-28 Tue	###	3.7	###	###	12,973,559	24,001,084	86.8	86.8	0.0
2017-Feb-27 Mon	###	###	###	###	9,770,458	0	###	###	0.0
2017-Feb-24 Fri	###	3.71	###	###			39.6	39.6	0.0
2017-Feb-23 Thu	3.85	3.85	3.79	3.82			28.6	28.6	0.3
2017-Feb-22 Wed	3.84	3.845	3.79	3.83	3,274,422	###	35.4	35.4	###
2017-Feb-21 Tue	3.77	3.82	3.75	3.77	4,493,159	###	74.9	74.9	###
2017-Feb-20 Mon	3.78	3.8	###	3.77			###	###	###
2017-Feb-17 Fri	3.85	3.85	3.76	3.78			18.3	18.3	0.3
2017-Feb-16 Thu	3.89	###	3.83	3.87	6,550,280	12,543,786	34.9	34.9	###
2017-Feb-15 Wed	3.8	3.87	3.78	3.86			###	###	0.3
2017-Feb-14 Tue	3.82	3.84	3.78	3.8			29.1	29.1	###
2017-Feb-13 Mon	3.73	3.82	3.72	3.81	3,811,978	14,371,157	###	###	0.3
2017-Feb-10 Fri	3.75	3.76	3.72	3.74			###	###	0.3
2017-Feb-09 Thu	3.7	3.73	###	3.7	3,967,780	###	###	###	0.3
2017-Feb-08 Wed	3.71	3.725	3.685	3.71			66.3	66.3	###
2017-Feb-07 Tue	###	3.74	###	3.72			89.5	89.5	0.3
2017-Feb-06 Mon	###	3.71	###	###			35.9	35.9	0.0
2017-Feb-03 Fri	3.74	3.76	###	###	8,764,470	###	21.1	21.1	0.0
2017-Feb-02 Thu	3.81	3.81	3.74	3.76	7,603,550	###	###	###	0.3
2017-Feb-01 Wed	3.81	3.87	3.79	3.81	8,295,422	###	###	###	0.3
2017-Jan-31 Tue	3.83	3.89	3.82	3.85			###	###	0.3
2017-Jan-30 Mon	3.75	3.82	3.74	3.79	8,924,972	###	###	###	###
2017-Jan-27 Fri	3.76	3.8	3.74	3.74			###	###	0.3
2017-Jan-25 Wed	3.75	3.78	###	3.78			###	###	0.3
2017-Jan-24 Tue	###	3.7	3.59	###	10,049,571	36,630,686	###	###	0.0
2017-Jan-23 Mon	3.58	###	3.57	###	8,141,984	14,533,441	82.5	82.5	0.0
2017-Jan-20 Fri	3.56	3.585	3.49	3.52			###	###	###
2017-Jan-19 Thu	3.5	3.56	3.47	3.55			###	###	###
2017-Jan-18 Wed	3.57	###	3.5	3.56	5,772,443	10,101,775	###	###	0.3
2017-Jan-17 Tue	###	###	3.58	3.59	3,393,845	6,074,982	20.0	20.0	###
2017-Jan-16 Mon	###	###	###	###	2,191,457	0	###	###	0.0
2017-Jan-13 Fri	###	###	3.58	###			###	###	0.0
2017-Jan-12 Thu	###	###	###	###			72.5	72.5	0.0
2017-Jan-11 Wed	###	###	###	###			74.8	74.8	0.0
2017-Jan-10 Tue	###	###	###	###			84.6	84.6	0.0
2017-Jan-09 Mon	3.59	###	3.56	###			###	###	0.0
2017-Jan-06 Fri	###	###	3.52	3.56			9.1	9.1	0.3
2017-Jan-05 Thu	###	3.675	###	###			###	###	0.0
2017-Jan-04 Wed	###	###	###	###	4,707,354	0	22.8	22.8	0.0
2017-Jan-03 Tue	###	###	###	###	3,681,950	0	83.1	83.1	0.0
2016-Dec-30 Fri	###	###	3.58	###	2,960,741	5,299,726	20.7	20.7	0.0
2016-Dec-29 Thu	###	###	3.58	3.59	3,733,185	###	13.2	13.2	###
2016-Dec-28 Wed	###	3.675	###	###	3,223,083	###	###	###	0.0
2016-Dec-23 Fri	###	###	3.58	3.59	2,801,345	###	###	###	###
2016-Dec-22 Thu	###	###	3.55	###			###	###	0.0
2016-Dec-21 Wed	3.58	###	3.575	3.59			###	###	###
2016-Dec-20 Tue	3.54	3.625	3.54	3.58	4,820,823	###	80.1	80.1	0.3
2016-Dec-19 Mon	3.55	3.59	###	3.57			78.7	78.7	0.3
2016-Dec-16 Fri	3.45	3.58	3.4	3.58			92.8	92.8	0.3
2016-Dec-15 Thu	###	3.43	3.28	3.43	10,249,750	###	###	###	0.2
2016-Dec-14 Wed	###	###	###	###	7,338,846	0	67.1	67.1	0.0
2016-Dec-13 Tue	###	###	###	###	5,352,922	0	73.6	73.6	0.0
2016-Dec-12 Mon	###	3.46	###	3.4	3,796,349	6,567,683	82.0	82.0	0.2
2016-Dec-09 Fri	###	###	3.325	###	5,402,353	###	###	###	0.0
2016-Dec-08 Thu	3.4	3.41	###	###			###	###	0.0
2016-Dec-07 Wed	3.4	3.42	###	###	5,756,378	###	20.0	20.0	0.0
2016-Dec-06 Tue	3.42	3.44	3.345	###			18.6	18.6	0.0
2016-Dec-05 Mon	###	3.42	###	3.41			###	###	###
2016-Dec-02 Fri	###	###	###	###			80.7	80.7	0.0
2016-Dec-01 Thu	3.21	3.345	3.2	###			92.0	92.0	0.0
2016-Nov-30 Wed	3.2	###	###	###	10,866,182	0	###	###	0.0
2016-Nov-29 Tue	3.24	3.275	3.2	3.23			36.2	36.2	###
2016-Nov-28 Mon	###	3.26	###	3.23			###	###	###
2016-Nov-25 Fri	3.22	3.225	###	3.21			###	###	###
2016-Nov-24 Thu	3.23	3.23	###	3.2	13,142,375	###	###	###	0.2
2016-Nov-23 Wed	###	3.23	###	3.21			###	###	###
2016-Nov-22 Tue	###	3.24	###	3.21	8,430,059	###	84.0	84.0	###
2016-Nov-21 Mon	###	###	3.125	###			###	###	0.0
2016-Nov-18 Fri	###	3.23	###	###	7,167,451	###	30.9	30.9	0.0
2016-Nov-17 Thu	###	3.25	###	###			###	###	0.0
2016-Nov-16 Wed	###	3.275	###	3.26			90.8	90.8	0.2
2016-Nov-15 Tue	###	3.21	###	3.2			###	###	0.2
2016-Nov-14 Mon	###	###	###	3.23			###	###	###
2016-Nov-11 Fri	###	###	3.23	###			26.8	26.8	0.0
2016-Nov-10 Thu	3.2	###	3.2	###	17,882,653	28,612,244	87.1	87.1	0.0
2016-Nov-09 Wed	3	###	###	###			###	###	0.0
2016-Nov-08 Tue	###	###	2.88	###	14,342,724	20,653,522	###	###	0.0
2016-Nov-07 Mon	###	3	2.925	###	4,440,673	###	80.0	80.0	0.0
2016-Nov-04 Fri	2.82	2.955	2.81	###			95.1	95.1	0.0
2016-Nov-03 Thu	###	2.945	2.83	2.83			###	###	0.2
2016-Nov-02 Wed	###	2.985	###	###			32.4	32.4	0.0
2016-Nov-01 Tue	###	3	###	3			86.8	86.8	0.2
2016-Oct-31 Mon	###	###	###	###			###	###	0.0
2016-Oct-28 Fri	2.87	###	2.87	###			88.8	88.8	0.0
2016-Oct-27 Thu	2.87	###	2.84	2.87			###	###	###
2016-Oct-26 Wed	2.85	###	2.84	2.89			###	###	###
2016-Oct-25 Tue	2.88	2.945	2.84	###			84.9	84.9	0.0
2016-Oct-24 Mon	2.84	###	2.82	2.88	4,285,526	###	###	###	0.2
2016-Oct-21 Fri	2.85	2.88	2.81	2.83			###	###	0.2
2016-Oct-20 Thu	2.81	2.89	2.81	2.86			84.0	84.0	0.2
2016-Oct-19 Wed	2.8	2.84	2.76	2.81	4,901,580	13,724,424	70.8	70.8	###
2016-Oct-18 Tue	2.89	###	2.77	2.78	6,812,182	9,434,872	###	###	0.2
2016-Oct-17 Mon	###	2.955	2.89	###			###	###	0.0
2016-Oct-14 Fri	###	###	2.87	###	4,406,058	###	###	###	0.0
2016-Oct-13 Thu	###	###	2.88	###	10,013,471	###	25.9	25.9	0.0
2016-Oct-12 Wed	2.85	###	2.82	###	8,288,972	11,687,450	88.0	88.0	0.0
2016-Oct-11 Tue	2.89	2.89	2.83	2.86			###	###	0.2
2016-Oct-10 Mon	2.85	2.875	2.83	2.86			76.8	76.8	0.2
2016-Oct-07 Fri	2.88	2.885	2.83	2.85			26.9	26.9	###
2016-Oct-06 Thu	2.85	2.89	2.82	2.87	3,452,980	9,858,257	79.2	79.2	###
2016-Oct-05 Wed	2.85	2.87	2.82	2.86			76.6	76.6	0.2
2016-Oct-04 Tue	2.85	2.87	2.79	2.84	5,274,640	###	30.0	30.0	0.2
2016-Oct-03 Mon	2.84	2.86	2.82	2.84			68.8	68.8	0.2
2016-Sep-30 Fri	2.83	2.86	2.79	2.82	8,771,288	24,778,888	###	###	###
2016-Sep-29 Thu	2.8	2.87	###	2.86	4,506,471	6,466,785	82.1	82.1	0.2
2016-Sep-28 Wed	2.77	2.8	2.745	2.76			29.1	29.1	0.2
2016-Sep-27 Tue	2.77	2.78	2.745	2.75	6,297,455	###	26.2	26.2	###
2016-Sep-26 Mon	2.82	2.83	2.79	2.81			31.0	31.0	###
2016-Sep-23 Fri	2.79	###	2.77	2.82			74.5	74.5	###
2016-Sep-22 Thu	2.76	2.81	2.755	2.78	4,921,371	###	75.1	75.1	0.2
2016-Sep-21 Wed	###	2.76	###	2.73	4,886,543	6,743,429	###	###	###
2016-Sep-20 Tue	2.74	2.755	2.71	2.71	3,747,372	###	28.7	28.7	###
2016-Sep-19 Mon	2.74	2.76	2.73	2.745			73.8	73.8	###
2016-Sep-16 Fri	2.74	2.78	2.73	2.76	6,570,148	18,100,757	70.7	70.7	0.2
2016-Sep-15 Thu	2.7	2.74	###	2.72	5,359,671	7,342,749	###	###	0.2
2016-Sep-14 Wed	###	###	###	###	7,215,548	0	72.1	72.1	0.0
2016-Sep-13 Tue	###	2.74	2.685	###			###	###	0.0
2016-Sep-12 Mon	2.7	2.7	###	###	6,817,882	9,204,140	34.5	34.5	0.0
2016-Sep-09 Fri	2.72	2.74	###	2.73			###	###	###
2016-Sep-08 Thu	2.8	2.82	2.72	2.75	7,569,582	20,967,742	20.4	20.4	###
2016-Sep-07 Wed	2.81	2.82	2.8	2.81	4,985,241	14,008,527	65.0	65.0	###
2016-Sep-06 Tue	2.77	2.85	2.76	2.8	4,389,052	###	80.0	80.0	0.2
2016-Sep-05 Mon	2.76	2.8	2.745	2.77	2,657,543	###	70.4	70.4	0.2
2016-Sep-02 Fri	2.79	2.81	2.75	2.75			###	###	###
2016-Sep-01 Thu	2.84	2.84	2.76	2.8	7,161,070	###	21.8	21.8	0.2
2016-Aug-31 Wed	2.85	2.89	2.83	2.85	9,333,748	###	74.4	74.4	###
2016-Aug-30 Tue	2.77	2.84	2.75	2.82			84.7	84.7	###
2016-Aug-29 Mon	2.8	2.8	2.74	2.77	4,897,723	###	###	###	0.2
2016-Aug-26 Fri	2.8	###	2.71	2.82			77.4	77.4	###
2016-Aug-25 Thu	###	###	###	2.8	19,531,071	0	13.2	13.2	0.2
2016-Aug-24 Wed	###	###	###	###	2,616,948	0	26.8	26.8	0.0
2016-Aug-23 Tue	###	###	###	###	6,927,787	0	###	###	0.0
2016-Aug-22 Mon	###	###	###	###			###	###	0.0
2016-Aug-19 Fri	2.88	2.985	2.87	###			86.4	86.4	0.0
2016-Aug-18 Thu	###	###	2.85	2.85			15.1	15.1	###
2016-Aug-17 Wed	2.85	###	2.85	2.87	4,830,040	###	79.5	79.5	###
2016-Aug-16 Tue	2.89	###	2.85	2.85	11,243,777	16,022,382	###	###	###
2016-Aug-15 Mon	2.87	###	2.85	2.89			77.0	77.0	###
2016-Aug-12 Fri	2.83	2.89	2.83	2.87	4,470,673	12,786,124	###	###	###
2016-Aug-11 Thu	2.87	2.87	2.81	2.84	3,125,749	8,877,127	24.7	24.7	0.2
2016-Aug-10 Wed	2.81	2.87	###	2.87			84.6	84.6	###
2016-Aug-09 Tue	2.79	2.85	2.78	2.83	5,879,248	16,550,083	83.0	83.0	0.2
2016-Aug-08 Mon	2.78	2.8	2.77	2.77			31.2	31.2	0.2
2016-Aug-05 Fri	2.79	2.82	2.76	2.77			22.1	22.1	0.2
2016-Aug-04 Thu	2.81	2.85	2.8	2.84	4,045,482	11,428,486	78.4	78.4	0.2
2016-Aug-03 Wed	2.86	2.88	###	2.79			18.4	18.4	###
2016-Aug-02 Tue	2.89	2.925	2.87	2.87			###	###	###
2016-Aug-01 Mon	2.89	###	2.88	###			###	###	0.0
2016-Jul-29 Fri	2.88	###	2.85	2.87			31.1	31.1	###
2016-Jul-28 Thu	###	###	###	###	5,179,854	0	21.8	21.8	0.0
2016-Jul-27 Wed	2.89	###	2.88	###			###	###	0.0
2016-Jul-26 Tue	###	###	2.88	2.88	4,837,974	6,966,682	###	###	0.2
2016-Jul-25 Mon	###	###	2.88	2.89			###	###	###
2016-Jul-22 Fri	###	###	2.885	2.89			###	###	###
2016-Jul-21 Thu	###	###	###	###			###	###	0.0
2016-Jul-20 Wed	2.88	###	2.85	###			###	###	0.0
2016-Jul-19 Tue	###	###	2.87	###			26.1	26.1	0.0
2016-Jul-18 Mon	###	###	2.87	###			72.4	72.4	0.0
2016-Jul-15 Fri	2.88	###	2.85	###			###	###	0.0
2016-Jul-14 Thu	###	###	2.81	2.85	20,539,629	28,858,178	5.0	5.0	###
2016-Jul-13 Wed	###	###	###	###			###	###	0.0
2016-Jul-12 Tue	###	###	###	###			###	###	0.0
2016-Jul-11 Mon	###	###	###	###	4,738,973	0	23.2	23.2	0.0
2016-Jul-08 Fri	###	###	###	###			###	###	0.0
2016-Jul-07 Thu	###	###	###	###			30.8	30.8	0.0
2016-Jul-06 Wed	###	###	2.87	###			73.5	73.5	0.0
2016-Jul-05 Tue	###	###	###	###			###	###	0.0
2016-Jul-04 Mon	###	###	###	###	7,017,155	0	###	###	0.0
2016-Jul-01 Fri	###	###	###	###			71.5	71.5	0.0
2016-Jun-30 Thu	###	###	2.885	###	12,936,551	18,660,974	83.8	83.8	0.0
2016-Jun-29 Wed	3	###	2.84	2.85	13,552,128	19,244,021	7.3	7.3	###
2016-Jun-28 Tue	###	###	2.81	2.88	20,121,387	28,270,548	13.1	13.1	0.2
2016-Jun-27 Mon	###	###	###	###			23.8	23.8	0.0
2016-May-27 Fri	###	###	###	###			###	###	0.0
2016-May-26 Thu	3.4	3.41	3.345	###			19.9	19.9	0.0
2016-May-25 Wed	###	3.425	3.29	3.42	6,620,253	###	90.6	90.6	0.2
2016-May-24 Tue	###	###	3.25	3.28			###	###	0.2
2016-May-23 Mon	###	3.345	3.23	###			31.8	31.8	0.0
2016-May-20 Fri	###	###	3.27	###			65.2	65.2	0.0
2016-May-19 Thu	3.44	3.44	###	###			###	###	0.0
2016-May-18 Wed	###	3.43	###	3.43	7,665,451	13,146,248	###	###	0.2
2016-May-17 Tue	3.45	3.45	###	3.4	7,276,059	###	21.4	21.4	0.2
2016-May-16 Mon	3.41	3.41	###	3.41	8,847,444	###	70.4	70.4	###
2016-May-13 Fri	###	3.43	###	3.43			83.4	83.4	0.2
2016-May-12 Thu	3.24	###	###	###	7,459,021	0	###	###	0.0
2016-May-11 Wed	###	3.28	###	3.23	13,965,270	22,903,042	###	###	###
2016-May-10 Tue	###	3.21	###	###	26,390,657	###	###	###	0.0
2016-May-09 Mon	###	###	2.82	2.86			16.8	16.8	0.2
2016-May-06 Fri	###	###	2.86	###	9,244,574	13,219,740	82.7	82.7	0.0
2016-May-05 Thu	3	3	###	###	7,765,355	###	###	###	0.0
2016-May-04 Wed	3.24	3.24	###	###	20,322,147	32,921,878	4.9	4.9	0.0
2016-May-03 Tue	###	###	###	3.28	5,424,249	0	89.1	89.1	0.2
2016-May-02 Mon	###	3.23	###	3.22			###	###	0.2
2016-Apr-29 Fri	###	3.23	###	3.22			###	###	0.2
2016-Apr-28 Thu	###	3.2	###	###			85.2	85.2	0.0
2016-Apr-27 Wed	###	###	###	###	5,869,023	0	###	###	0.0
2016-Apr-26 Tue	###	###	###	###			35.2	35.2	0.0
2016-Apr-22 Fri	###	3.23	###	3.2	6,201,820	###	86.1	86.1	0.2
2016-Apr-21 Thu	3.22	3.24	3.155	3.24			###	###	###
2016-Apr-20 Wed	###	###	###	###	5,905,856	0	###	###	0.0
2016-Apr-19 Tue	###	###	###	###	6,265,644	0	35.3	35.3	0.0
2016-Apr-18 Mon	###	###	###	3			###	###	0.2
2016-Apr-15 Fri	###	###	###	###	6,743,522	0	87.0	87.0	0.0
2016-Apr-14 Thu	###	###	###	###			###	###	0.0
2016-Apr-13 Wed	###	###	###	###			###	###	0.0
2016-Apr-12 Tue	###	###	###	###			77.3	77.3	0.0
2016-Apr-11 Mon	2.89	###	2.875	###			###	###	0.0
2016-Apr-08 Fri	###	###	2.88	2.89			###	###	###
2016-Apr-07 Thu	###	###	###	###	7,974,171	0	###	###	0.0
2016-Apr-06 Wed	###	###	2.86	###	5,402,557	7,725,656	71.8	71.8	0.0
2016-Apr-05 Tue	###	###	###	###			###	###	0.0
2016-Apr-04 Mon	###	###	###	###			26.5	26.5	0.0
2016-Apr-01 Fri	###	###	###	###			8.7	8.7	0.0
2016-Mar-31 Thu	3.26	3.28	###	###			12.2	12.2	0.0
2016-Mar-30 Wed	3.27	3.29	###	3.2	5,140,558	###	17.0	17.0	0.2
2016-Mar-29 Tue	###	###	###	3.24			21.9	21.9	###
2016-Mar-24 Thu	3.25	###	3.24	###			84.2	84.2	0.0
2016-Mar-23 Wed	###	###	###	3.29	6,668,349	0	94.0	94.0	###
2016-Mar-22 Tue	###	###	###	###	3,642,582	0	###	###	0.0
2016-Mar-21 Mon	###	###	###	###			73.7	73.7	0.0
2016-Mar-18 Fri	###	###	###	###	6,194,552	0	28.9	28.9	0.0
2016-Mar-17 Thu	###	3.21	###	###	9,337,321	###	###	###	0.0
2016-Mar-16 Wed	###	3.21	###	###			66.9	66.9	0.0
2016-Mar-15 Tue	3.21	3.23	###	###					0.0
2016-Mar-14 Mon	3.25	3.25	###	3.23	4,286,379	###	33.5	33.5	###
2016-Mar-11 Fri	3.23	3.25	3.2	3.22	3,681,845	11,873,950	28.9	28.9	0.2
2016-Mar-10 Thu	###	###	3.21	3.23			18.2	18.2	###
2016-Mar-09 Wed	3.23	###	3.22	###	6,934,444	11,164,454	###	###	0.0
2016-Mar-08 Tue	3.26	3.27	###	3.23			###	###	###
2016-Mar-07 Mon	###	3.21	###	###			###	###	0.0
2016-Mar-04 Fri	3	###	###	###	5,005,223	0	###	###	0.0
2016-Mar-03 Thu	###	###	###	3			17.5	17.5	0.2
2016-Mar-02 Wed	2.89	###	2.875	###			###	###	0.0
2016-Mar-01 Tue	2.88	###	2.83	2.87			###	###	###
2016-Feb-29 Mon	###	###	2.87	###	16,953,320	###	71.6	71.6	0.0
2016-Feb-26 Fri	###	###	2.87	###			###	###	0.0
2016-Feb-25 Thu	###	###	2.86	###	5,933,645	###	###	###	0.0
2016-Feb-24 Wed	###	###	2.875	###			23.5	23.5	0.0
2016-Feb-23 Tue	###	###	###	###	5,305,171	0	###	###	0.0
2016-Feb-22 Mon	###	###	###	###	7,246,079	0	###	###	0.0
2016-Feb-19 Fri	###	###	###	###			###	###	0.0
2016-Feb-18 Thu	2.89	###	2.86	###			91.1	91.1	0.0
2016-Feb-17 Wed	2.89	###	2.83	2.86			###	###	0.2
2016-Feb-16 Tue	2.86	2.86	2.82	2.86	8,800,553	24,993,570	64.1	64.1	0.2
2016-Feb-15 Mon	2.78	2.83	2.77	2.81			78.3	78.3	###
2016-Feb-12 Fri	2.82	2.84	###	2.72	14,493,473	###	14.4	14.4	0.2
2016-Feb-11 Thu	2.87	###	2.85	2.87	6,318,370	9,003,677	64.4	64.4	###
2016-Feb-10 Wed	2.85	###	2.8	2.86			84.6	84.6	0.2
2016-Feb-09 Tue	###	###	2.85	2.86			###	###	0.2
2016-Feb-08 Mon	###	###	###	###	7,283,654	0	###	###	0.0
2016-Feb-05 Fri	###	###	###	3			###	###	0.2
2016-Feb-04 Thu	###	###	###	###	8,214,088	0	73.2	73.2	0.0
2016-Feb-03 Wed	###	###	###	###			###	###	0.0
2016-Feb-02 Tue	###	###	###	###	8,565,642	0	###	###	0.0
2016-Feb-01 Mon	###	3.25	###	###	8,033,952	13,055,172	72.5	72.5	0.0
2016-Jan-29 Fri	###	###	3.075	###			###	###	0.0
2016-Jan-28 Thu	###	###	###	###	3,784,274	0	###	###	0.0
2016-Jan-27 Wed	###	###	###	###	8,059,174	0	###	###	0.0
2016-Jan-25 Mon	###	###	###	###			###	###	0.0
2016-Jan-22 Fri	###	###	###	###			3.0	3.0	0.0
2016-Jan-21 Thu	###	3.4	###	###	6,107,729	###	###	###	0.0
2016-Jan-20 Wed	###	###	3.25	3.27	8,808,070	###	19.9	19.9	###
2016-Jan-19 Tue	###	3.43	###	###	8,205,121	14,071,782	###	###	0.0
2016-Jan-18 Mon	###	###	###	###			79.7	79.7	0.0
2016-Jan-15 Fri	###	3.45	###	###			38.9	38.9	0.0
2016-Jan-14 Thu	###	3.46	###	###	5,484,845	9,488,781	###	###	0.0
2016-Jan-13 Wed	3.44	3.48	###	3.45	5,569,978	###	71.2	71.2	###
2016-Jan-12 Tue	3.49	3.51	3.42	3.44	5,855,683	20,289,941	###	###	0.2
2016-Jan-11 Mon	3.49	3.52	3.45	3.51	5,584,158	###	###	###	###
2016-Jan-08 Fri	3.54	###	3.53	3.57			74.1	74.1	0.3
2016-Jan-07 Thu	3.72	3.74	###	###	10,695,188	###	23.4	23.4	0.0
2016-Jan-06 Wed	3.82	3.845	3.7	3.71			15.2	15.2	###
2016-Jan-05 Tue	###	###	3.87	3.88	5,477,243	###	25.1	25.1	0.3
2016-Jan-04 Mon	###	4.025	###	###			74.4	74.4	0.0
2015-Dec-31 Thu	###	###	###	###			31.3	31.3	0.0
2015-Dec-30 Wed	###	###	###	###			28.5	28.5	0.0
2015-Dec-29 Tue	###	###	3.86	###	4,792,047	9,248,650	###	###	0.0
2015-Dec-24 Thu	###	###	3.85	3.87			###	###	###
2015-Dec-23 Wed	3.83	3.87	3.81	3.84			###	###	0.3
2015-Dec-22 Tue	3.84	###	3.8	3.82	8,037,284	###	31.9	31.9	0.3
2015-Dec-21 Mon	3.75	3.82	3.72	3.81			83.0	83.0	0.3
2015-Dec-18 Fri	3.7	3.8	###	3.8	12,685,950	###	###	###	###
2015-Dec-17 Thu	3.77	3.82	3.74	3.75			###	###	0.3
2015-Dec-16 Wed	3.75	3.78	3.7	3.7	7,529,187	28,159,159	###	###	0.3
2015-Dec-15 Tue	3.79	3.79	3.72	3.72			###	###	0.3
2015-Dec-14 Mon	3.83	3.86	3.76	3.76	9,760,282	37,186,674	###	###	0.3
2015-Dec-11 Fri	3.86	###	3.85	3.88	6,039,750	###	76.7	76.7	0.3
2015-Dec-10 Thu	3.85	3.87	3.83	3.86			79.0	79.0	0.3
2015-Dec-09 Wed	3.81	3.88	3.78	3.84	8,399,180	32,168,859	78.3	78.3	0.3
2015-Dec-08 Tue	3.83	3.89	3.79	3.83			75.5	75.5	###
2015-Dec-07 Mon	3.81	3.89	3.8	3.87	7,861,477	30,227,379	###	###	###
2015-Dec-04 Fri	3.75	3.8	3.72	3.74	6,794,953	25,549,023	###	###	0.3
2015-Dec-03 Thu	3.75	3.85	3.73	3.83	5,996,425	22,726,450	###	###	###
2015-Dec-02 Wed	3.88	3.88	3.785	3.82	4,773,389	###	22.0	22.0	0.3
2015-Dec-01 Tue	3.81	###	3.79	###	8,713,722	###	85.4	85.4	0.0
2015-Nov-30 Mon	3.82	3.85	3.77	3.78	6,330,555	###	27.4	27.4	0.3
2015-Nov-27 Fri	3.87	3.89	3.78	3.79			###	###	###
2015-Nov-26 Thu	3.79	###	3.79	3.81			###	###	0.3
2015-Nov-25 Wed	3.85	###	3.775	3.78			21.7	21.7	0.3
2015-Nov-24 Tue	3.86	###	3.81	3.81	5,185,083	9,877,583	24.0	24.0	0.3
2015-Nov-23 Mon	3.87	###	3.85	###			###	###	0.0
2015-Nov-20 Fri	3.8	###	3.8	3.89			86.7	86.7	0.3
2015-Nov-19 Thu	3.8	3.825	3.73	3.79	9,381,128	###	###	###	###
2015-Nov-18 Wed	3.86	###	3.82	3.82	7,632,650	###	23.3	23.3	0.3
2015-Nov-17 Tue	3.73	3.89	###	3.88			92.0	92.0	0.3
2015-Nov-16 Mon	###	3.72	###	3.7	6,611,750	12,297,855	84.0	84.0	0.3
2015-Nov-13 Fri	###	###	###	###	4,963,250	0	###	###	0.0
2015-Nov-12 Thu	3.72	3.74	3.655	3.73			###	###	###
2015-Nov-11 Wed	3.7	3.77	###	3.75			###	###	0.3
2015-Nov-10 Tue	3.76	3.79	###	3.73			30.2	30.2	###
2015-Nov-09 Mon	3.83	3.87	3.76	3.79	4,818,779	18,383,641	30.6	30.6	###
2015-Nov-06 Fri	3.81	3.87	3.81	3.86			80.9	80.9	0.3
2015-Nov-05 Thu	###	###	3.81	3.84			###	###	0.3
2015-Nov-04 Wed	###	###	3.89	###	6,521,150	###	###	###	0.0
2015-Nov-03 Tue	###	###	3.875	###	3,074,820	###	26.6	26.6	0.0
2015-Nov-02 Mon	###	###	3.87	3.87	3,750,828	7,257,852	20.6	20.6	###
2015-Oct-30 Fri	3.89	###	3.85	###	9,602,525	###	82.2	82.2	0.0
2015-Oct-29 Thu	###	###	###	###			###	###	0.0
2015-Oct-28 Wed	###	###	3.89	###	5,943,748	11,560,589	28.3	28.3	0.0
2015-Oct-27 Tue	###	###	3.87	3.88	7,078,641	13,697,170	###	###	0.3
2015-Oct-26 Mon	4	###	###	###	3,372,824	0	23.9	23.9	0.0
2015-Oct-23 Fri	###	4	###	###			65.6	65.6	0.0
2015-Oct-22 Thu	3.85	###	3.84	###			82.8	82.8	0.0
2015-Oct-21 Wed	3.86	###	3.85	3.87	5,845,879	###	###	###	###
2015-Oct-20 Tue	3.84	3.89	3.84	3.87	3,533,073	13,655,327	80.6	80.6	###
2015-Oct-19 Mon	###	###	3.87	3.89			###	###	0.3
2015-Oct-16 Fri	4	4	###	###	4,027,280	###	###	###	0.0
2015-Oct-15 Thu	###	###	3.875	###	8,764,721	16,981,646	###	###	0.0
2015-Oct-14 Wed	3.87	###	3.83	3.89			###	###	0.3
2015-Oct-13 Tue	###	###	3.86	###	6,124,547	11,820,375	###	###	0.0
2015-Oct-12 Mon	###	###	###	###	5,945,953	0	###	###	0.0
2015-Oct-09 Fri	4	###	###	###	7,539,976	0	72.2	72.2	0.0
2015-Oct-08 Thu	###	###	###	###	6,204,889	0	###	###	0.0
2015-Oct-07 Wed	###	###	###	###	7,083,441	0	74.9	74.9	0.0
2015-Oct-06 Tue	###	4.145	3.985	4	6,988,870	28,409,756	18.2	18.2	0.3
2015-Oct-05 Mon	###	###	###	###			###	###	0.0
2015-Oct-02 Fri	###	4	###	###			69.0	69.0	0.0
2015-Oct-01 Thu	###	4	###	4	6,104,479	12,208,958	82.8	82.8	0.3
2015-Sep-30 Wed	3.81	###	3.79	###	8,156,258	###	83.3	83.3	0.0
2015-Sep-29 Tue	3.8	3.845	3.74	3.84			87.5	87.5	0.3
2015-Sep-28 Mon	3.78	###	3.74	###			###	###	0.0
2015-Sep-25 Fri	3.82	3.87	3.77	3.83			73.9	73.9	###
2015-Sep-24 Thu	3.77	3.8	3.72	3.78	5,840,053	###	63.7	63.7	0.3
2015-Sep-23 Wed	3.79	3.84	###	3.73	7,598,787	14,589,671	19.5	19.5	###
2015-Sep-22 Tue	3.79	3.82	3.7	3.82			###	###	0.3
2015-Sep-21 Mon	3.72	3.75	###	3.75	4,794,772	###	###	###	0.3
2015-Sep-18 Fri	3.84	3.86	3.76	3.81			21.9	21.9	0.3
2015-Sep-17 Thu	3.8	3.86	3.74	3.78			###	###	0.3
2015-Sep-16 Wed	###	3.72	###	###	6,140,442	11,421,222	###	###	0.0
2015-Sep-15 Tue	###	###	3.55	3.58	4,983,679	###	###	###	0.3
2015-Sep-14 Mon	###	3.7	###	###	6,848,445	12,669,623	31.6	31.6	0.0
2015-Sep-11 Fri	3.7	3.7	3.57	###	7,731,475	###	###	###	0.0
2015-Sep-10 Thu	3.58	3.72	3.58	3.7			92.1	92.1	0.3
2015-Sep-09 Wed	3.55	###	3.545	###	6,647,079	11,781,947	###	###	0.0
2015-Sep-08 Tue	3.51	3.54	3.5	3.52	3,697,273	###	###	###	###
2015-Sep-07 Mon	3.48	3.525	###	3.51	5,096,924	8,983,328	81.2	81.2	###
2015-Sep-04 Fri	3.4	3.5	###	3.44			80.1	80.1	0.2
2015-Sep-03 Thu	3.52	3.53	3.41	3.41	4,965,778	17,231,249	###	###	###
2015-Sep-02 Wed	###	3.47	3.375	3.47	5,133,756	17,570,279	###	###	0.2
2015-Sep-01 Tue	3.46	3.5	3.45	3.46	6,999,725	24,324,044	###	###	0.2
2015-Aug-31 Mon	3.43	3.55	3.41	3.51	7,867,749	###	###	###	###
2015-Aug-28 Fri	3.5	3.525	3.46	3.46			###	###	0.2
2015-Aug-27 Thu	3.45	3.58	3.45	3.49			71.7	71.7	###
2015-Aug-26 Wed	3.27	3.41	3.26	3.41	9,786,673	32,638,554	87.9	87.9	###
2015-Aug-25 Tue	3.27	###	3.26	###			###	###	0.0
2015-Aug-24 Mon	###	###	3.27	###	10,107,872	16,526,370	###	###	0.0
2015-Aug-21 Fri	3.4	3.46	###	3.46			82.5	82.5	0.2
2015-Aug-20 Thu	3.41	3.49	###	3.47	7,008,650	###	84.4	84.4	0.2
2015-Aug-19 Wed	3.47	3.47	3.4	3.47			###	###	0.2
2015-Aug-18 Tue	###	3.48	###	3.46	10,648,271	###	###	###	0.2
2015-Aug-17 Mon	3.4	3.4	###	###			28.4	28.4	0.0
2015-Aug-14 Fri	###	3.42	###	###			86.3	86.3	0.0
2015-Aug-13 Thu	###	3.43	3.345	###			25.4	25.4	0.0
2015-Aug-12 Wed	3.47	3.48	###	###			17.4	17.4	0.0
2015-Aug-11 Tue	3.53	3.57	3.485	3.49			###	###	###
2015-Aug-10 Mon	###	3.53	###	3.51			93.9	93.9	###
2015-Aug-07 Fri	3.49	3.5	###	###	8,550,829	14,963,950	9.5	9.5	0.0
2015-Aug-06 Thu	###	###	3.57	3.59			29.4	29.4	###
2015-Aug-05 Wed	###	###	###	###	3,400,486	0	71.7	71.7	0.0
2015-Aug-04 Tue	###	###	###	###	7,237,573	0	25.7	25.7	0.0
2015-Aug-03 Mon	###	###	###	###	4,689,773	0	76.8	76.8	0.0
2015-Jul-31 Fri	3.58	3.645	3.57	###	7,604,241	###	###	###	0.0
2015-Jul-30 Thu	###	###	3.57	3.59	4,473,443	###	20.0	20.0	###
2015-Jul-29 Wed	###	###	###	###			###	###	0.0
2015-Jul-28 Tue	3.59	###	3.59	###			81.6	81.6	0.0
2015-Jul-27 Mon	###	###	###	###			###	###	0.0
2015-Jul-24 Fri	###	3.71	###	3.71	8,616,720	###	###	###	###
2015-Jul-23 Thu	###	###	###	###			###	###	0.0
2015-Jul-22 Wed	###	3.72	###	###	11,434,546	21,268,255	33.3	33.3	0.0
2015-Jul-21 Tue	3.75	3.78	3.72	3.74	4,410,922	16,540,957	28.7	28.7	0.3
2015-Jul-20 Mon	3.75	3.79	3.72	3.75	3,746,942	###	69.8	69.8	0.3
2015-Jul-17 Fri	3.79	3.81	3.73	3.77			24.3	24.3	###
2015-Jul-16 Thu	###	###	3.77	3.78			###	###	0.3
2015-Jul-15 Wed	3.83	###	3.8	3.89			###	###	0.3
2015-Jul-14 Tue	3.75	3.81	3.71	3.77	6,946,089	###	71.1	71.1	###
2015-Jul-13 Mon	###	3.75	###	###			74.1	74.1	0.0
2015-Jul-10 Fri	3.7	3.72	###	3.71			72.6	72.6	###
2015-Jul-09 Thu	###	3.7	3.58	###	10,166,528	###	84.6	84.6	0.0
2015-Jul-08 Wed	###	3.76	###	3.71			90.8	90.8	###
2015-Jul-07 Tue	3.85	###	3.79	3.81			###	###	0.3
2015-Jul-06 Mon	3.81	3.85	3.78	3.81			###	###	0.3
2015-Jul-03 Fri	3.89	###	3.82	3.85	3,826,820	7,309,226	###	###	0.3
2015-Jul-02 Thu	3.84	###	3.84	###			###	###	0.0
2015-Jul-01 Wed	3.82	###	3.81	3.86			###	###	0.3
2015-Jun-30 Tue	3.79	3.875	3.77	3.85			73.9	73.9	0.3
2015-Jun-29 Mon	3.85	3.86	3.78	3.8			###	###	###
2015-Jun-26 Fri	3.88	###	3.82	3.89	7,558,951	###	###	###	0.3
2015-Jun-25 Thu	###	4.045	###	###			###	###	0.0
2015-Jun-24 Wed	###	###	###	###			###	###	0.0
2015-Jun-23 Tue	###	###	###	###			73.1	73.1	0.0
2015-Jun-22 Mon	4	###	###	4	6,632,649	0	73.3	73.3	0.3
2015-Jun-19 Fri	###	###	###	###			###	###	0.0
2015-Jun-18 Thu	###	###	###	###	7,901,948	0	###	###	0.0
2015-Jun-17 Wed	###	###	###	###	4,801,646	0	27.6	27.6	0.0
2015-Jun-16 Tue	###	###	###	###			###	###	0.0
2015-Jun-15 Mon	###	###	###	###			83.2	83.2	0.0
2015-Jun-12 Fri	###	###	###	4			27.2	27.2	0.3
2015-Jun-11 Thu	###	###	###	###	6,741,449	0	86.6	86.6	0.0
2015-Jun-10 Wed	3.85	###	###	###	4,880,226	0	85.8	85.8	0.0
2015-Jun-09 Tue	3.85	###	3.84	3.85	3,978,358	7,638,447	75.9	75.9	0.3
2015-Jun-05 Fri	3.85	###	3.83	3.88			77.8	77.8	0.3
2015-Jun-04 Thu	###	3.925	3.84	3.85			28.6	28.6	0.3
2015-Jun-03 Wed	3.85	###	3.85	###	5,120,486	###	###	###	0.0
2015-Jun-02 Tue	###	###	###	###	5,153,977	0	9.5	9.5	0.0
2015-Jun-01 Mon	###	###	###	###	4,349,185	0	78.2	78.2	0.0
2015-May-29 Fri	###	###	###	###			###	###	0.0
2015-May-28 Thu	###	###	###	###	5,675,722	0	###	###	0.0
2015-May-27 Wed	3.83	###	3.83	###	9,625,285	18,432,420	90.9	90.9	0.0
2015-May-26 Tue	3.87	###	3.84	3.85			###	###	0.3
2015-May-25 Mon	3.83	###	3.79	3.87			79.3	79.3	###
2015-May-22 Fri	3.86	3.88	3.8	3.84			26.2	26.2	0.3
2015-May-21 Thu	3.81	3.83	3.76	3.82	5,978,984	22,690,244	###	###	0.3
2015-May-20 Wed	3.8	3.82	3.75	3.8	8,641,949	32,709,776	###	###	###
2015-May-19 Tue	3.73	3.8	###	3.78			86.2	86.2	0.3
2015-May-18 Mon	3.77	3.81	3.75	3.77			78.6	78.6	###
2015-May-15 Fri	3.77	3.77	###	3.73			22.9	22.9	###
2015-May-14 Thu	3.72	3.73	3.655	3.7	5,694,126	###	23.3	23.3	0.3
2015-May-13 Wed	3.78	3.79	###	3.73			###	###	###
2015-May-12 Tue	3.81	3.82	3.73	3.79			###	###	###
2015-May-11 Mon	###	###	###	3.78			###	###	0.3
2015-May-08 Fri	3.86	4	3.86	###	4,622,057	18,164,684	###	###	0.0
2015-May-07 Thu	3.86	###	3.85	###	4,802,589	9,244,983	###	###	0.0
2015-May-06 Wed	###	###	###	###			30.2	30.2	0.0
2015-May-05 Tue	###	4.175	###	###	4,912,082	10,253,971	10.1	10.1	0.0
2015-May-04 Mon	###	###	###	###			###	###	0.0
2015-May-01 Fri	4	###	###	###	7,401,187	0	###	###	0.0
2015-Apr-30 Thu	3.87	4.045	3.87	###			###	###	0.0
2015-Apr-29 Wed	###	###	###	###			###	###	0.0
2015-Apr-28 Tue	4.28	4.28	###	###			###	###	0.0
2015-Apr-27 Mon	4.29	###	4.26	4.28			27.5	27.5	0.3
2015-Apr-24 Fri	###	4.28	###	4.24			###	###	0.3
2015-Apr-23 Thu	###	###	###	###			###	###	0.0
2015-Apr-22 Wed	4.25	4.28	###	###			17.3	17.3	0.0
2015-Apr-21 Tue	###	4.24	###	4.24	4,887,182	10,360,825	89.8	89.8	0.3
2015-Apr-20 Mon	###	###	4.075	###			84.2	84.2	0.0
2015-Apr-17 Fri	###	4.22	###	###			26.0	26.0	0.0
2015-Apr-16 Thu	4.22	###	###	###			###	###	0.0
2015-Apr-15 Wed	###	4.2	###	###			82.9	82.9	0.0
2015-Apr-14 Tue	###	4.2	###	###	5,488,450	11,525,745	###	###	0.0
2015-Apr-13 Mon	4.25	4.26	###	###			###	###	0.0
2015-Apr-10 Fri	###	###	4.21	4.24	5,737,221	12,076,850	15.8	15.8	0.3
2015-Apr-09 Thu	###	4.4	4.29	###			###	###	0.0
2015-Apr-08 Wed	4.24	###	4.21	###	7,051,343	14,843,077	###	###	0.0
2015-Apr-07 Tue	###	4.2	###	###	5,094,483	###	###	###	0.0
2015-Apr-02 Thu	###	###	###	###			27.3	27.3	0.0
2015-Apr-01 Wed	###	###	###	###			82.5	82.5	0.0
2015-Mar-31 Tue	###	###	###	###			79.0	79.0	0.0
2015-Mar-30 Mon	4	###	3.985	###			###	###	0.0
2015-Mar-27 Fri	###	###	4	###	7,429,386	14,858,772	###	###	0.0
2015-Mar-26 Thu	###	###	###	4	5,362,321	0	23.1	23.1	0.3
2015-Mar-25 Wed	###	###	###	###	5,484,280	0	###	###	0.0
2015-Mar-24 Tue	###	###	4.055	###			87.3	87.3	0.0
2015-Mar-23 Mon	4	###	4	###			###	###	0.0
2015-Mar-20 Fri	###	###	###	###			76.8	76.8	0.0
2015-Mar-19 Thu	###	###	###	###			75.9	75.9	0.0
2015-Mar-18 Wed	###	3.985	3.86	###	5,369,581	21,062,181	###	###	0.0
2015-Mar-17 Tue	###	###	###	###			28.7	28.7	0.0
2015-Mar-16 Mon	###	4	3.885	###	3,889,686	15,335,087	83.8	83.8	0.0
2015-Mar-13 Fri	###	4	###	###			###	###	0.0
2015-Mar-12 Thu	3.88	###	3.88	###	5,213,777	10,114,727	78.9	78.9	0.0
2015-Mar-11 Wed	3.85	###	3.82	3.87	3,765,942	7,192,949	72.3	72.3	###
2015-Mar-10 Tue	###	4	3.88	###	3,073,249	###	25.2	25.2	0.0
2015-Mar-09 Mon	###	###	###	###			35.0	35.0	0.0
2015-Mar-06 Fri	###	###	###	###			81.0	81.0	0.0
2015-Mar-05 Thu	###	###	###	###			###	###	0.0
2015-Mar-04 Wed	###	###	###	###			###	###	0.0
2015-Mar-03 Tue	###	###	3.945	###			###	###	0.0
2015-Mar-02 Mon	###	###	###	###	3,460,089	0	69.4	69.4	0.0
2015-Feb-27 Fri	4	###	###	###	6,240,442	0	80.4	80.4	0.0
2015-Feb-26 Thu	###	4	###	###	3,786,524	7,573,048	31.2	31.2	0.0
2015-Feb-25 Wed	###	###	###	###	6,675,243	0	###	###	0.0
2015-Feb-24 Tue	###	###	3.945	###			87.8	87.8	0.0
2015-Feb-23 Mon	###	###	###	###			###	###	0.0
2015-Feb-20 Fri	###	###	###	###			###	###	0.0
2015-Feb-19 Thu	###	###	3.88	###			73.5	73.5	0.0
2015-Feb-18 Wed	3.88	###	3.84	###	3,000,371	###	###	###	0.0
2015-Feb-17 Tue	3.85	###	3.84	3.85	2,319,925	4,454,256	73.7	73.7	0.3
2015-Feb-16 Mon	3.89	###	3.84	3.88			###	###	0.3
2015-Feb-13 Fri	3.84	###	3.84	3.89	7,551,640	14,499,148	###	###	0.3
2015-Feb-12 Thu	3.78	3.79	3.73	3.77			###	###	###
2015-Feb-11 Wed	3.79	3.82	3.74	3.75			###	###	0.3
2015-Feb-10 Tue	3.82	3.82	3.73	3.76	3,684,245	13,908,024	###	###	0.3
2015-Feb-09 Mon	3.72	3.79	3.71	3.79	3,340,557	12,527,088	###	###	###
2015-Feb-06 Fri	3.82	3.83	3.72	3.72	6,291,057	23,748,740	###	###	0.3
2015-Feb-05 Thu	3.79	3.88	3.75	3.84	6,589,143	25,137,580	###	###	0.3
2015-Feb-04 Wed	3.71	3.79	###	3.76			78.3	78.3	0.3
2015-Feb-03 Tue	###	###	3.59	###			###	###	0.0
2015-Feb-02 Mon	###	###	3.56	###			71.9	71.9	0.0
2015-Jan-30 Fri	###	###	3.57	###	10,318,782	18,419,025	71.0	71.0	0.0
2015-Jan-29 Thu	3.57	###	3.54	3.58			###	###	0.3
2015-Jan-28 Wed	3.58	###	3.52	###			###	###	0.0
2015-Jan-27 Tue	3.53	3.59	3.52	3.58			###	###	0.3
2015-Jan-23 Fri	3.47	3.52	3.45	3.49			###	###	###
2015-Jan-22 Thu	3.45	3.46	###	3.42	5,051,146	8,738,482	24.9	24.9	0.2
2015-Jan-21 Wed	###	3.42	###	3.42	6,222,476	###	87.6	87.6	0.2
2015-Jan-20 Tue	3.26	###	3.26	3.29	5,938,053	9,679,026	###	###	###
2015-Jan-19 Mon	3.27	###	3.23	3.26			33.9	33.9	0.2
2015-Jan-16 Fri	3.29	###	3.22	3.24			18.2	18.2	###
2015-Jan-15 Thu	###	###	3.225	###			###	###	0.0
2015-Jan-14 Wed	3.45	3.47	###	###	3,466,456	###	16.5	16.5	0.0
2015-Jan-13 Tue	3.4	3.45	###	3.45			###	###	###
2015-Jan-12 Mon	###	3.49	###	3.44	4,361,242	###	86.1	86.1	0.2
2015-Jan-09 Fri	###	3.41	###	###			66.0	66.0	0.0
2015-Jan-08 Thu	3.43	3.44	###	3.4			###	###	0.2
2015-Jan-07 Wed	3.4	3.51	###	3.43	9,191,774	###	###	###	0.2
2015-Jan-06 Tue	3.23	3.43	3.22	3.43	9,013,327	###	###	###	0.2
2015-Jan-05 Mon	3.2	3.27	###	3.26	2,658,925	4,347,342	###	###	0.2
2015-Jan-02 Fri	3.2	3.24	###	3.22			###	###	0.2
2014-Dec-31 Wed	###	###	###	###	1,269,488	0	78.9	78.9	0.0
2014-Dec-30 Tue	3.25	3.25	###	###			###	###	0.0
2014-Dec-29 Mon	###	3.25	###	3.24	2,471,529	###	79.0	79.0	###
2014-Dec-24 Wed	###	3.21	3.155	###			###	###	0.0
2014-Dec-23 Tue	3.26	3.27	###	###	4,101,541	###	16.1	16.1	0.0
2014-Dec-22 Mon	###	3.26	###	3.26			###	###	0.2
2014-Dec-19 Fri	###	###	###	3.21			81.6	81.6	###
2014-Dec-18 Thu	###	###	###	###	8,330,844	0	76.1	76.1	0.0
2014-Dec-17 Wed	###	###	###	###			91.1	91.1	0.0
2014-Dec-16 Tue	###	###	2.89	###			85.6	85.6	0.0
2014-Dec-15 Mon	###	###	2.88	###			###	###	0.0
2014-Dec-12 Fri	2.89	###	2.86	###			88.9	88.9	0.0
2014-Dec-11 Thu	###	###	###	###	7,923,578	0	24.1	24.1	0.0
2014-Dec-10 Wed	###	###	###	3	4,161,825	0	84.6	84.6	0.2
2014-Dec-09 Tue	###	###	###	###			###	###	0.0
2014-Dec-08 Mon	###	3.025	###	3	3,942,486	###	###	###	0.2
2014-Dec-05 Fri	###	3	###	3	5,650,929	###	###	###	0.2
2014-Dec-04 Thu	###	###	2.88	###	2,694,778	3,880,480	###	###	0.0
2014-Dec-03 Wed	2.83	###	2.83	###	2,610,776	3,694,248	###	###	0.0
2014-Dec-02 Tue	2.8	2.87	2.8	2.87			87.5	87.5	###
2014-Dec-01 Mon	2.85	2.87	2.8	2.81			###	###	###
2014-Nov-28 Fri	2.87	2.875	2.81	2.85	4,600,956	###	31.8	31.8	###
2014-Nov-27 Thu	###	###	2.87	###			33.3	33.3	0.0
2014-Nov-26 Wed	2.86	###	2.86	###	4,075,288	###	88.5	88.5	0.0
2014-Nov-25 Tue	###	###	###	2.86	4,407,624	0	###	###	0.2
2014-Nov-24 Mon	2.88	###	2.88	###			84.1	84.1	0.0
2014-Nov-21 Fri	###	###	2.86	2.88	3,810,774	###	###	###	0.2
2014-Nov-20 Thu	###	###	2.885	###			###	###	0.0
2014-Nov-19 Wed	###	###	###	###			27.9	27.9	0.0
2014-Nov-18 Tue	###	###	3.025	###	2,111,324	3,193,377	76.7	76.7	0.0
2014-Nov-17 Mon	###	###	###	###	4,075,082	0	29.7	29.7	0.0
2014-Nov-14 Fri	###	###	###	###	3,112,773	0	70.8	70.8	0.0
2014-Nov-13 Thu	###	###	3	###			###	###	0.0
2014-Nov-12 Wed	###	###	###	###	4,775,073	0	26.2	26.2	0.0
2014-Nov-11 Tue	###	###	###	###			92.8	92.8	0.0
2014-Nov-10 Mon	###	###	###	###			22.9	22.9	0.0
2014-Nov-07 Fri	###	###	###	###			###	###	0.0
2014-Nov-06 Thu	###	3	###	###			###	###	0.0
2014-Nov-05 Wed	###	3	###	###	4,694,272	###	###	###	0.0
2014-Nov-04 Tue	###	###	###	###			###	###	0.0
2014-Nov-03 Mon	###	###	###	###	1,410,054	0	80.3	80.3	0.0
2014-Oct-31 Fri	###	###	2.885	###			69.6	69.6	0.0
2014-Oct-30 Thu	2.88	###	2.86	2.89			###	###	###
2014-Oct-29 Wed	2.87	2.88	2.85	2.87			###	###	###
2014-Oct-28 Tue	2.89	2.89	2.86	2.87	3,538,847	10,174,185	28.2	28.2	###
2014-Oct-27 Mon	2.88	###	2.86	###	5,726,652	###	###	###	0.0
2014-Oct-24 Fri	2.85	2.89	2.84	2.84			###	###	0.2
2014-Oct-23 Thu	2.82	2.85	2.82	2.84			###	###	0.2
2014-Oct-22 Wed	2.79	2.85	2.78	2.82			78.7	78.7	###
2014-Oct-21 Tue	2.74	2.78	2.73	2.75	2,846,141	###	###	###	###
2014-Oct-20 Mon	2.73	2.76	2.72	2.74	3,682,558	###	###	###	0.2
2014-Oct-17 Fri	2.72	2.74	2.7	2.71			###	###	###
2014-Oct-16 Thu	2.7	2.74	2.655	2.73			###	###	###
2014-Oct-15 Wed	2.75	2.78	2.71	2.73	3,302,956	###	###	###	###
2014-Oct-14 Tue	###	2.76	###	2.75			79.8	79.8	###
2014-Oct-13 Mon	2.7	2.73	###	2.7	3,931,856	5,366,983	72.9	72.9	0.2
2014-Oct-10 Fri	2.75	2.78	2.7	2.7	7,353,655	###	###	###	0.2
2014-Oct-09 Thu	2.83	2.855	2.8	2.83	4,250,744	12,018,978	65.6	65.6	0.2
2014-Oct-08 Wed	2.75	###	2.75	2.8			88.0	88.0	0.2
2014-Oct-07 Tue	2.83	2.84	2.77	2.8			###	###	0.2
2014-Oct-06 Mon	2.84	2.845	2.79	2.84	3,583,328	10,096,026	###	###	0.2
2014-Oct-03 Fri	2.86	2.87	2.81	2.84			23.2	23.2	0.2
2014-Oct-02 Thu	2.78	###	2.77	2.89	11,501,978	###	94.5	94.5	###
2014-Oct-01 Wed	2.7	2.81	2.7	2.8	9,030,154	24,878,074	92.4	92.4	0.2
2014-Sep-30 Tue	2.74	2.76	###	2.71	13,066,149	18,031,285	21.8	21.8	###
2014-Sep-29 Mon	2.73	2.79	2.72	2.75			###	###	###
2014-Sep-26 Fri	2.8	###	2.75	2.75			16.3	16.3	###
2014-Sep-25 Thu	###	###	2.85	2.85	6,830,929	9,734,073	###	###	###
2014-Sep-24 Wed	2.81	2.925	2.81	2.89			###	###	###
2014-Sep-23 Tue	2.79	2.86	2.785	2.84			83.7	83.7	0.2
2014-Sep-22 Mon	2.85	2.87	2.77	2.79			###	###	###
2014-Sep-19 Fri	2.85	2.885	2.84	2.84			###	###	0.2
2014-Sep-18 Thu	2.84	2.885	2.82	2.84			###	###	0.2
2014-Sep-17 Wed	2.88	###	###	2.84	5,564,241	0	25.6	25.6	0.2
2014-Sep-16 Tue	###	###	2.87	2.87			###	###	###
2014-Sep-15 Mon	2.88	###	2.87	###	3,378,545	###	86.4	86.4	0.0
2014-Sep-12 Fri	2.87	###	2.86	###			###	###	0.0
2014-Sep-11 Thu	###	###	2.87	2.88			###	###	0.2
2014-Sep-10 Wed	###	###	###	###			78.3	78.3	0.0
2014-Sep-09 Tue	###	###	###	###	4,007,658	0	###	###	0.0
2014-Sep-08 Mon	###	###	###	###	3,484,756	0	76.1	76.1	0.0
2014-Sep-05 Fri	###	###	###	###	8,350,229	0	80.0	80.0	0.0
2014-Sep-04 Thu	###	###	###	###			8.8	8.8	0.0
2014-Sep-03 Wed	###	3.155	###	###	3,444,087	5,433,047	###	###	0.0
2014-Sep-02 Tue	###	3.175	###	###	5,569,973	###	###	###	0.0
2014-Sep-01 Mon	###	###	###	###	2,467,177	0	75.5	75.5	0.0
2014-Aug-29 Fri	###	###	###	###	5,286,256	0	69.8	69.8	0.0
2014-Aug-28 Thu	###	###	###	###	2,852,950	0	80.3	80.3	0.0
2014-Aug-27 Wed	###	###	###	###	3,256,074	0	###	###	0.0
2014-Aug-26 Tue	###	###	###	###			84.1	84.1	0.0
2014-Aug-25 Mon	###	###	###	###			###	###	0.0
2014-Aug-22 Fri	###	###	###	###			###	###	0.0
2014-Aug-21 Thu	###	###	###	###			22.6	22.6	0.0
2014-Aug-20 Wed	###	###	###	###			###	###	0.0
2014-Aug-19 Tue	###	###	###	###	7,870,373	0	83.1	83.1	0.0
2014-Aug-18 Mon	2.88	###	2.88	###			###	###	0.0
2014-Aug-15 Fri	2.88	###	2.87	2.88			67.8	67.8	0.2
2014-Aug-14 Thu	2.89	###	2.87	2.88	5,196,756	7,457,344	24.3	24.3	0.2
2014-Aug-13 Wed	2.89	###	2.88	2.89			71.9	71.9	###
2014-Aug-12 Tue	2.88	###	2.87	###	6,765,277	9,708,172	###	###	0.0
2014-Aug-11 Mon	2.86	2.875	2.85	2.86	4,274,777	12,236,549	73.1	73.1	0.2
2014-Aug-08 Fri	2.86	2.88	2.82	2.83	5,678,787	16,184,542	###	###	0.2
2014-Aug-07 Thu	2.88	###	2.87	2.87	4,929,080	7,073,229	27.6	27.6	###
2014-Aug-06 Wed	2.87	###	2.87	2.88	4,306,986	6,180,524	78.1	78.1	0.2
2014-Aug-05 Tue	###	###	2.88	###	5,849,825	8,423,748	22.2	22.2	0.0
2014-Aug-04 Mon	###	###	2.88	###			###	###	0.0
2014-Aug-01 Fri	###	###	###	###	7,268,957	0	###	###	0.0
2014-Jul-31 Thu	###	3	2.955	###			73.1	73.1	0.0
2014-Jul-30 Wed	###	###	2.925	###	6,256,279	###	###	###	0.0
2014-Jul-29 Tue	###	###	###	###	5,543,276	0	###	###	0.0
2014-Jul-28 Mon	###	###	###	###	6,465,081	0	###	###	0.0
2014-Jul-25 Fri	3	3.025	###	###	9,758,583	14,759,856	74.6	74.6	0.0
2014-Jul-24 Thu	###	###	2.975	###			###	###	0.0
2014-Jul-23 Wed	###	###	###	###	11,428,886	0	###	###	0.0
2014-Jul-22 Tue	###	###	3.055	###	7,700,041	###	28.0	28.0	0.0
2014-Jul-21 Mon	###	###	3.085	###			###	###	0.0
2014-Jul-18 Fri	###	###	###	###	3,960,529	0	###	###	0.0
2014-Jul-17 Thu	###	###	###	###	10,176,649	0	###	###	0.0
2014-Jul-16 Wed	###	3.045	###	###			###	###	0.0
2014-Jul-15 Tue	3	3	###	###	4,353,789	6,530,683	36.5	36.5	0.0
2014-Jul-14 Mon	###	3	###	3			86.6	86.6	0.2
2014-Jul-11 Fri	###	###	###	###	6,298,723	0	80.9	80.9	0.0
2014-Jul-10 Thu	###	###	###	###	3,977,948	0	72.3	72.3	0.0
2014-Jul-09 Wed	###	###	###	###	4,979,823	0	76.0	76.0	0.0
2014-Jul-08 Tue	###	###	###	###	3,888,877	0	###	###	0.0
2014-Jul-07 Mon	###	2.975	###	###			78.5	78.5	0.0
2014-Jul-04 Fri	###	2.975	###	###	4,404,020	6,550,979	70.8	70.8	0.0
2014-Jul-03 Thu	###	###	2.88	###			22.1	22.1	0.0
2014-Jul-02 Wed	2.88	###	2.84	2.89	5,526,646	###	###	###	###
2014-Jul-01 Tue	2.89	###	2.85	2.86	5,971,376	###	###	###	0.2
2014-Jun-30 Mon	2.88	2.945	2.86	###	8,325,682	###	###	###	0.0
2014-Jun-27 Fri	2.87	###	2.85	2.88			###	###	0.2
2014-Jun-26 Thu	2.77	2.85	2.77	2.85			85.8	85.8	###
2014-Jun-25 Wed	2.73	2.78	###	2.76			###	###	0.2
2014-Jun-24 Tue	2.77	2.77	2.73	2.76	4,726,557	###	28.5	28.5	0.2
2014-Jun-23 Mon	2.8	###	2.75	2.77			###	###	0.2
2014-Jun-20 Fri	2.83	###	2.8	2.81	8,674,273	12,143,982	###	###	###
2014-Jun-19 Thu	2.82	2.86	2.8	2.86	7,557,654	###	###	###	0.2
2014-Jun-18 Wed	2.73	2.79	2.72	2.78			85.9	85.9	0.2
2014-Jun-17 Tue	2.73	###	2.71	2.73			70.8	70.8	###
2014-Jun-16 Mon	2.74	2.755	2.72	2.74	3,189,828	8,732,154	###	###	0.2
2014-Jun-13 Fri	2.74	2.75	###	2.74	3,988,956	###	72.5	72.5	0.2
2014-Jun-12 Thu	2.75	2.81	2.73	2.78			83.3	83.3	0.2
2014-Jun-11 Wed	2.73	2.78	2.71	2.78	5,401,852	14,828,083	87.3	87.3	0.2
2014-Jun-10 Tue	2.75	2.78	2.73	2.75	3,173,684	###	76.1	76.1	###
2014-Jun-06 Fri	###	2.74	2.685	2.73	3,330,375	9,033,642	80.8	80.8	###
2014-Jun-05 Thu	2.7	2.71	###	2.7			###	###	0.2
2014-Jun-04 Wed	2.74	2.76	###	2.71			###	###	###
2014-Jun-03 Tue	2.78	###	2.73	2.74			25.1	25.1	0.2
2014-Jun-02 Mon	2.78	2.82	2.76	2.79			73.9	73.9	###
2014-May-30 Fri	2.78	2.79	###	2.75			22.7	22.7	###
2014-May-29 Thu	2.78	2.78	2.75	2.76	2,243,247	6,202,577	###	###	0.2
2014-May-28 Wed	2.79	2.8	2.76	2.76	3,939,383	10,951,484	###	###	0.2
2014-May-27 Tue	2.78	2.81	2.77	2.78	4,848,676	###	###	###	0.2
2014-May-26 Mon	2.76	2.82	2.755	2.78	7,876,283	###	78.0	78.0	0.2
2014-May-23 Fri	2.73	2.74	###	2.73	3,083,582	###	###	###	###
2014-May-22 Thu	2.7	2.745	2.655	2.73			###	###	###
2014-May-21 Wed	2.71	2.73	###	###			23.2	23.2	0.0
2014-May-20 Tue	2.72	2.755	2.7	2.73			75.3	75.3	###
2014-May-19 Mon	2.83	###	2.75	2.75			15.3	15.3	###
2014-May-16 Fri	2.86	2.87	2.83	2.83	2,987,673	###	###	###	0.2
2014-May-15 Thu	2.87	2.89	2.84	2.88			72.1	72.1	0.2
2014-May-14 Wed	###	###	2.83	2.86			13.8	13.8	0.2
2014-May-13 Tue	2.89	###	2.86	###			78.4	78.4	0.0
2014-May-12 Mon	2.85	2.88	2.83	2.85	5,093,145	14,540,928	###	###	###
2014-May-09 Fri	2.85	2.86	2.81	2.82			###	###	###
2014-May-08 Thu	2.87	2.88	2.84	2.86			27.2	27.2	0.2
2014-May-07 Wed	2.87	2.89	2.825	2.86			32.1	32.1	0.2
2014-May-06 Tue	###	###	2.84	2.88			22.1	22.1	0.2
2014-May-05 Mon	2.89	###	2.89	###			79.7	79.7	0.0
2014-May-02 Fri	2.87	###	2.85	2.87	3,831,643	###	###	###	###
2014-May-01 Thu	###	###	2.89	###	3,241,187	###	###	###	0.0
2014-Apr-30 Wed	2.86	2.885	###	2.88	3,068,677	###	78.4	78.4	0.2
2014-Apr-29 Tue	2.86	2.89	2.82	2.82	4,497,155	12,839,377	30.4	30.4	###
2014-Apr-28 Mon	2.89	###	2.84	2.85	4,846,447	6,881,954	24.3	24.3	###
2014-Apr-24 Thu	###	###	###	###			###	###	0.0
2014-Apr-23 Wed	###	###	###	2.88	4,291,273	0	21.3	21.3	0.2
2014-Apr-22 Tue	2.86	###	2.85	2.89	2,081,983	2,966,825	83.8	83.8	###
2014-Apr-17 Thu	2.85	2.86	2.82	2.84	3,170,184	9,003,322	26.0	26.0	0.2
2014-Apr-16 Wed	2.89	###	2.81	2.83	6,437,854	9,045,184	###	###	0.2
2014-Apr-15 Tue	2.87	###	2.86	###			82.7	82.7	0.0
2014-Apr-14 Mon	###	###	2.86	2.86	4,632,326	6,624,226	18.5	18.5	0.2
2014-Apr-11 Fri	###	###	###	###			###	###	0.0
2014-Apr-10 Thu	###	###	###	###	4,182,746	0	###	###	0.0
2014-Apr-09 Wed	###	3	###	###	5,467,320	8,200,980	22.8	22.8	0.0
2014-Apr-08 Tue	###	###	###	###	2,607,188	0	81.1	81.1	0.0
2014-Apr-07 Mon	###	###	###	###	3,852,445	0	78.8	78.8	0.0
2014-Apr-04 Fri	2.89	###	2.89	###			###	###	0.0
2014-Apr-03 Thu	###	2.955	2.89	###	3,213,620	###	19.3	19.3	0.0
2014-Apr-02 Wed	###	###	###	###			19.3	19.3	0.0
2014-Apr-01 Tue	###	###	2.89	###			83.3	83.3	0.0
2014-Mar-31 Mon	###	###	###	###	6,235,950	0	27.9	27.9	0.0
2014-Mar-28 Fri	###	###	###	###	3,461,076	0	66.9	66.9	0.0
2014-Mar-27 Thu	###	###	###	###			88.3	88.3	0.0
2014-Mar-26 Wed	###	###	###	###			72.3	72.3	0.0
2014-Mar-25 Tue	###	###	2.885	###	6,190,388	###	###	###	0.0
2014-Mar-24 Mon	###	###	###	###	3,022,471	0	###	###	0.0
2014-Mar-21 Fri	###	###	###	###	9,846,148	0	84.1	84.1	0.0
2014-Mar-20 Thu	###	###	2.87	###			30.4	30.4	0.0
2014-Mar-19 Wed	3	###	###	###			24.8	24.8	0.0
2014-Mar-18 Tue	###	###	2.985	###	5,689,959	###	###	###	0.0
2014-Mar-17 Mon	###	###	###	###	6,512,576	0	85.0	85.0	0.0
2014-Mar-14 Fri	###	###	###	###	10,455,977	0	###	###	0.0
2014-Mar-13 Thu	###	###	###	###	8,136,447	0	###	###	0.0
2014-Mar-12 Wed	###	###	3.055	###	7,777,223	###	###	###	0.0
2014-Mar-11 Tue	###	###	###	###	8,599,122	0	###	###	0.0
2014-Mar-10 Mon	###	3.175	###	###			25.0	25.0	0.0
2014-Mar-07 Fri	###	###	###	###			22.0	22.0	0.0
2014-Mar-06 Thu	3.2	###	###	3.2			###	###	0.2
2014-Mar-05 Wed	###	3.21	###	###			###	###	0.0
2014-Mar-04 Tue	###	###	###	###	4,720,327	0	###	###	0.0
2014-Mar-03 Mon	###	###	###	###	2,515,283	0	31.6	31.6	0.0
2014-Feb-28 Fri	###	###	###	###			###	###	0.0
2014-Feb-27 Thu	###	###	###	###			###	###	0.0
2014-Feb-26 Wed	###	###	###	###	5,157,040	0	###	###	0.0
2014-Feb-25 Tue	###	###	###	###	4,229,277	0	22.1	22.1	0.0
2014-Feb-24 Mon	###	###	###	###			###	###	0.0
2014-Feb-21 Fri	###	###	###	###			70.2	70.2	0.0
2014-Feb-20 Thu	###	###	###	###			73.5	73.5	0.0
2014-Feb-19 Wed	###	###	3.055	###			###	###	0.0
2014-Feb-18 Tue	###	###	###	###			###	###	0.0
2014-Feb-17 Mon	###	###	###	###			28.0	28.0	0.0
2014-Feb-14 Fri	3	###	###	###	8,579,041	0	###	###	0.0
2014-Feb-13 Thu	###	###	###	###	4,455,371	0	18.7	18.7	0.0
2014-Feb-12 Wed	###	###	###	###			65.1	65.1	0.0
2014-Feb-11 Tue	###	###	###	###	4,354,652	0	###	###	0.0
2014-Feb-10 Mon	###	3.025	###	###			72.6	72.6	0.0
2014-Feb-07 Fri	###	###	###	###			###	###	0.0
2014-Feb-06 Thu	2.8	###	2.8	###			91.2	91.2	0.0
2014-Feb-05 Wed	2.86	2.87	2.78	2.79	7,979,980	22,543,443	16.8	16.8	###
2014-Feb-04 Tue	2.8	2.85	2.8	2.84			83.6	83.6	0.2
2014-Feb-03 Mon	2.85	2.88	2.83	2.86			###	###	0.2
2014-Jan-31 Fri	2.8	###	2.8	2.86	6,489,327	9,085,057	###	###	0.2
2014-Jan-30 Thu	2.8	2.81	2.76	2.81	10,228,857	###	74.8	74.8	###
2014-Jan-29 Wed	2.88	###	2.825	2.83			16.3	16.3	0.2
2014-Jan-28 Tue	2.86	2.87	2.83	2.84			###	###	0.2
2014-Jan-24 Fri	2.88	###	2.87	2.89	6,622,656	###	###	###	###
2014-Jan-23 Thu	###	###	2.86	2.89			33.5	33.5	###
2014-Jan-22 Wed	###	###	2.87	###	4,766,051	6,839,283	###	###	0.0
2014-Jan-21 Tue	2.88	###	###	###			70.6	70.6	0.0
2014-Jan-20 Mon	2.89	###	2.855	2.88	5,036,880	7,190,146	###	###	0.2
2014-Jan-17 Fri	2.88	2.955	2.88	###			###	###	0.0
2014-Jan-16 Thu	2.85	2.88	2.84	2.86			###	###	0.2
2014-Jan-15 Wed	2.79	2.84	2.77	2.82	5,968,343	###	79.2	79.2	###
2014-Jan-14 Tue	2.8	2.82	2.76	2.77			###	###	0.2
2014-Jan-13 Mon	2.82	2.88	###	2.85	5,887,542	###	80.4	80.4	###
2014-Jan-10 Fri	2.79	2.83	2.77	2.82	11,435,523	###	###	###	###
2014-Jan-09 Thu	2.72	2.77	###	2.77	5,998,980	8,308,587	###	###	0.2
2014-Jan-08 Wed	###	2.71	###	2.71			81.6	81.6	###
2014-Jan-07 Tue	###	###	###	###	2,517,883	0	###	###	0.0
2014-Jan-06 Mon	###	2.7	###	###	2,459,379	###	30.4	30.4	0.0
2014-Jan-03 Fri	###	2.7	###	###			23.0	23.0	0.0
2014-Jan-02 Thu	2.7	2.7	###	###			24.1	24.1	0.0
2013-Dec-31 Tue	###	2.71	###	###	1,310,685	1,775,978	69.1	69.1	0.0
2013-Dec-30 Mon	###	2.7	###	###	1,377,372	1,859,452	###	###	0.0
2013-Dec-27 Fri	2.71	2.71	###	###			###	###	0.0
2013-Dec-24 Tue	###	2.71	###	2.7	1,428,854	###	70.1	70.1	0.2
2013-Dec-23 Mon	###	###	###	###	3,896,028	0	###	###	0.0
2013-Dec-20 Fri	###	###	2.59	###	15,669,474	###	###	###	0.0
2013-Dec-19 Thu	2.5	2.56	2.44	2.56			86.0	86.0	0.2
2013-Dec-18 Wed	2.52	2.53	2.47	2.47	4,896,381	12,240,952	###	###	###
2013-Dec-17 Tue	2.56	###	2.51	2.53	7,561,579	9,489,781	###	###	###
2013-Dec-16 Mon	2.53	2.57	2.51	2.57			###	###	###
2013-Dec-13 Fri	2.4	2.51	###	2.51	10,565,340	###	90.4	90.4	###
2013-Dec-12 Thu	2.41	###	###	2.42			78.5	78.5	0.2
2013-Dec-11 Wed	###	###	###	###	7,384,459	0	###	###	0.0
2013-Dec-10 Tue	###	2.42	###	###	7,770,727	9,402,579	###	###	0.0
2013-Dec-09 Mon	2.47	2.5	###	###	18,386,542	22,983,177	###	###	0.0
2013-Dec-06 Fri	2.43	2.48	2.43	2.47			###	###	###
2013-Dec-05 Thu	2.51	2.54	2.44	2.45	8,295,147	###	###	###	0.2
2013-Dec-04 Wed	2.54	2.55	2.49	2.51			###	###	###
2013-Dec-03 Tue	###	###	2.55	2.57	5,336,328	###	###	###	###
2013-Dec-02 Mon	###	###	2.58	###	5,164,925	6,662,753	87.2	87.2	0.0
2013-Nov-29 Fri	2.57	###	###	2.59	4,289,576	0	###	###	0.2
2013-Nov-28 Thu	2.59	###	2.56	2.58	6,904,478	###	34.7	34.7	0.2
2013-Nov-27 Wed	###	###	2.58	2.58	4,535,077	5,850,249	25.3	25.3	0.2
2013-Nov-26 Tue	###	###	###	###			###	###	0.0
2013-Nov-25 Mon	###	###	###	###			30.7	30.7	0.0
2013-Nov-22 Fri	###	###	###	###	5,164,444	0	###	###	0.0
2013-Nov-21 Thu	###	###	###	###	5,181,321	0	###	###	0.0
2013-Nov-20 Wed	###	###	###	2.7			79.4	79.4	0.2
2013-Nov-19 Tue	2.71	2.73	2.7	2.7			36.3	36.3	0.2
2013-Nov-18 Mon	2.72	2.73	###	2.71			###	###	###
2013-Nov-15 Fri	2.76	2.78	2.7	2.7	7,488,923	20,519,649	13.8	13.8	0.2
2013-Nov-14 Thu	2.82	2.82	###	2.8	8,516,658	12,008,487	###	###	0.2
2013-Nov-13 Wed	2.85	2.89	2.755	2.8			23.7	23.7	0.2
2013-Nov-12 Tue	###	###	###	2.8			###	###	0.2
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	###	###	###	###			###	###	0.0
2013-Nov-07 Thu	###	###	###	###	4,164,271	0	###	###	0.0
2013-Nov-06 Wed	###	###	###	###	7,147,454	0	25.2	25.2	0.0
2013-Nov-05 Tue	###	###	###	###	2,722,525	0	68.8	68.8	0.0
2013-Nov-04 Mon	###	###	###	###	2,375,726	0	###	###	0.0
2013-Nov-01 Fri	###	2.685	###	###			###	###	0.0
2013-Oct-31 Thu	###	2.7	###	###			76.8	76.8	0.0
2013-Oct-30 Wed	###	###	###	###			29.3	29.3	0.0
2013-Oct-29 Tue	###	###	###	###	4,572,786	0	75.1	75.1	0.0
2013-Oct-28 Mon	###	###	###	###	7,493,229	0	###	###	0.0
2013-Oct-25 Fri	###	2.675	###	###			30.2	30.2	0.0
2013-Oct-24 Thu	###	###	###	###	5,389,426	0	16.9	16.9	0.0
2013-Oct-23 Wed	2.7	2.72	###	###	5,730,248	###	###	###	0.0
2013-Oct-22 Tue	###	2.7	###	###	3,860,759	5,212,024	###	###	0.0
2013-Oct-21 Mon	2.7	###	###	###			27.2	27.2	0.0
2013-Oct-18 Fri	###	2.71	###	###			75.5	75.5	0.0
2013-Oct-17 Thu	###	###	###	###			28.3	28.3	0.0
2013-Oct-16 Wed	###	2.71	###	###	4,812,871	6,521,440	###	###	0.0
2013-Oct-15 Tue	###	###	###	###	1,973,479	0	69.3	69.3	0.0
2013-Oct-14 Mon	###	###	###	###	2,996,077	0	###	###	0.0
2013-Oct-11 Fri	###	###	###	###			64.7	64.7	0.0
2013-Oct-10 Thu	###	###	###	###	2,609,776	0	74.7	74.7	0.0
2013-Oct-09 Wed	###	###	###	###			24.8	24.8	0.0
2013-Oct-08 Tue	###	###	###	###	4,022,059	0	###	###	0.0
2013-Oct-07 Mon	###	2.72	###	###	3,442,842	###	###	###	0.0
2013-Oct-04 Fri	###	2.71	###	###			###	###	0.0
2013-Oct-03 Thu	###	2.7	###	###	3,262,577	4,404,478	###	###	0.0
2013-Oct-02 Wed	###	###	###	###			27.6	27.6	0.0
2013-Oct-01 Tue	###	2.7	###	###	4,787,680	###	###	###	0.0
2013-Sep-30 Mon	2.7	2.71	###	###			37.4	37.4	0.0
2013-Sep-27 Fri	2.73	2.76	2.72	2.73	3,678,381	###	###	###	###
2013-Sep-26 Thu	2.71	2.73	###	2.72	5,843,885	###	###	###	0.2
2013-Sep-25 Wed	2.75	2.75	2.7	2.72			18.4	18.4	0.2
2013-Sep-24 Tue	2.74	2.74	###	2.72	4,905,956	6,721,159	###	###	0.2
2013-Sep-23 Mon	2.73	2.75	###	2.75	6,739,075	9,266,228	80.8	80.8	###
2013-Sep-20 Fri	2.71	2.78	2.71	2.75			83.5	83.5	###
2013-Sep-19 Thu	2.71	2.755	2.675	2.73	8,536,172	###	78.2	78.2	###
2013-Sep-18 Wed	###	2.72	###	2.71			84.4	84.4	###
2013-Sep-17 Tue	###	###	2.655	###			72.6	72.6	0.0
2013-Sep-16 Mon	2.72	2.72	###	###	5,583,452	###	###	###	0.0
2013-Sep-13 Fri	###	2.74	###	2.7	5,436,526	7,448,040	81.8	81.8	0.2
2013-Sep-12 Thu	2.7	2.73	###	###	12,933,076	17,653,648	###	###	0.0
2013-Sep-11 Wed	###	2.75	###	2.74	7,396,582	###	85.4	85.4	0.2
2013-Sep-10 Tue	###	###	###	###	6,834,944	0	###	###	0.0
2013-Sep-09 Mon	###	###	###	###			71.5	71.5	0.0
2013-Sep-06 Fri	###	###	2.58	###			70.6	70.6	0.0
2013-Sep-05 Thu	###	###	2.575	###			###	###	0.0
2013-Sep-04 Wed	###	2.655	2.59	###			21.9	21.9	0.0
2013-Sep-03 Tue	2.58	###	2.57	###			###	###	0.0
2013-Sep-02 Mon	2.58	###	2.58	###			74.3	74.3	0.0
2013-Aug-30 Fri	2.59	###	2.57	2.59	6,826,641	###	###	###	0.2
2013-Aug-29 Thu	###	###	###	###	3,423,554	0	23.7	23.7	0.0
2013-Aug-28 Wed	###	###	###	###	5,293,751	0	###	###	0.0
2013-Aug-27 Tue	2.71	2.71	###	###			22.7	22.7	0.0
2013-Aug-26 Mon	2.72	2.72	###	2.71			###	###	###
2013-Aug-23 Fri	###	2.73	###	2.71			###	###	###
2013-Aug-22 Thu	2.7	2.72	###	###	4,866,746	6,618,774	30.0	30.0	0.0
2013-Aug-21 Wed	2.71	2.73	###	2.72			###	###	0.2
2013-Aug-20 Tue	2.77	2.77	2.71	2.72	1,752,153	###	###	###	0.2
2013-Aug-19 Mon	2.74	2.755	###	2.75			72.6	72.6	###
2013-Aug-16 Fri	2.74	2.75	###	2.72	4,260,656	###	23.4	23.4	0.2
2013-Aug-15 Thu	2.74	2.76	###	2.76			###	###	0.2
2013-Aug-14 Wed	2.79	2.8	2.75	2.78			###	###	0.2
2013-Aug-13 Tue	###	2.76	###	2.76			###	###	0.2
2013-Aug-12 Mon	###	2.71	###	2.71			68.8	68.8	###
2013-Aug-09 Fri	###	###	###	###			###	###	0.0
2013-Aug-08 Thu	###	###	###	###	4,162,681	0	###	###	0.0
2013-Aug-07 Wed	###	###	2.59	###	7,704,481	###	###	###	0.0
2013-Aug-06 Tue	2.71	2.725	###	###	6,896,427	9,396,381	18.2	18.2	0.0
2013-Aug-05 Mon	2.72	2.74	2.7	2.73	3,227,581	8,779,020	76.9	76.9	###
2013-Aug-02 Fri	2.73	2.74	2.71	2.72	4,231,754	11,531,529	30.0	30.0	0.2
2013-Aug-01 Thu	###	2.71	###	###			80.7	80.7	0.0
2013-Jul-31 Wed	2.59	###	2.56	###			###	###	0.0
2013-Jul-30 Tue	###	2.7	###	###	5,889,244	7,950,479	70.8	70.8	0.0
2013-Jul-29 Mon	2.71	2.72	###	###	4,071,681	5,537,486	26.8	26.8	0.0
2013-Jul-26 Fri	###	2.72	###	2.7	9,624,124	###	###	###	0.2
2013-Jul-25 Thu	###	###	###	###			31.9	31.9	0.0
2013-Jul-24 Wed	###	2.73	###	###	11,204,885	###	71.5	71.5	0.0
2013-Jul-23 Tue	###	2.745	2.49	2.7			88.9	88.9	0.2
2013-Jul-22 Mon	2.76	2.77	###	###	16,826,770	23,305,076	13.5	13.5	0.0
2013-Jul-19 Fri	2.83	2.84	###	2.77			15.7	15.7	0.2
2013-Jul-18 Thu	2.87	2.87	2.81	2.84			###	###	0.2
2013-Jul-17 Wed	2.83	2.89	2.82	2.87			78.9	78.9	###
2013-Jul-16 Tue	###	###	2.855	2.87			###	###	###
2013-Jul-15 Mon	###	2.925	2.87	2.88	4,509,353	13,065,850	###	###	0.2
2013-Jul-12 Fri	###	###	###	###			###	###	0.0
2013-Jul-11 Thu	###	###	2.87	###	3,034,688	4,354,777	23.5	23.5	0.0
2013-Jul-10 Wed	###	###	2.86	2.89			###	###	###
2013-Jul-09 Tue	2.89	###	2.87	2.87	4,904,986	7,038,654	###	###	###
2013-Jul-08 Mon	2.85	2.89	2.82	2.88	4,106,176	###	###	###	0.2
2013-Jul-05 Fri	2.89	###	2.87	###	3,021,644	4,336,059	###	###	0.0
2013-Jul-04 Thu	2.86	###	###	2.87	2,333,225	0	###	###	###
2013-Jul-03 Wed	###	###	2.78	2.84			###	###	0.2
2013-Jul-02 Tue	2.79	2.89	2.79	2.88			###	###	0.2
2013-Jul-01 Mon	2.83	2.87	2.78	2.78	9,380,079	26,498,723	###	###	0.2
2013-Jun-28 Fri	2.89	###	2.85	2.86			25.3	25.3	0.2
2013-Jun-27 Thu	2.87	2.945	2.84	2.85	8,554,640	###	21.3	21.3	###
2013-Jun-26 Wed	2.82	###	2.82	2.85			###	###	###
2013-Jun-25 Tue	2.82	2.86	2.8	2.81	4,137,587	11,709,371	36.2	36.2	###
2013-Jun-24 Mon	2.8	2.88	2.8	2.81	6,433,283	18,270,523	###	###	###
2013-Jun-21 Fri	2.7	2.78	###	2.78	6,810,026	###	82.5	82.5	0.2
2013-Jun-20 Thu	2.79	2.8	2.72	2.74			###	###	0.2
2013-Jun-19 Wed	2.77	2.83	2.75	2.79			###	###	###
2013-Jun-18 Tue	2.73	2.74	###	2.73	10,282,844	###	###	###	###
2013-Jun-17 Mon	2.71	2.75	###	2.75	3,827,373	###	###	###	###
2013-Jun-14 Fri	2.76	2.79	2.71	2.74			###	###	0.2
2013-Jun-13 Thu	###	2.75	###	2.75	8,524,722	###	###	###	###
2013-Jun-12 Wed	2.75	2.78	###	2.7			###	###	0.2
2013-Jun-11 Tue	2.74	2.81	###	2.79	7,691,227	10,806,173	###	###	###
2013-Jun-07 Fri	2.78	2.8	###	2.72			###	###	0.2
2013-Jun-06 Thu	2.8	2.84	2.77	2.79	6,519,627	18,287,553	###	###	###
2013-Jun-05 Wed	2.86	###	###	2.82			22.6	22.6	###
2013-Jun-04 Tue	2.87	2.89	###	2.86			26.2	26.2	0.2
2013-Jun-03 Mon	2.87	###	2.82	2.86	5,679,272	8,007,773	35.2	35.2	0.2
2013-May-31 Fri	2.82	###	2.81	###			88.4	88.4	0.0
2013-May-30 Thu	2.79	2.83	2.76	2.81			79.6	79.6	###
2013-May-29 Wed	2.76	2.82	2.75	2.8			###	###	0.2
2013-May-28 Tue	2.8	2.81	2.755	2.79	9,793,489	27,250,383	26.1	26.1	###
2013-May-27 Mon	2.79	2.8	2.76	2.76	5,061,926	14,072,154	###	###	0.2
2013-May-24 Fri	2.77	2.81	2.75	2.79	8,655,575	###	82.1	82.1	###
2013-May-23 Thu	2.81	2.81	2.75	2.79	8,137,122	###	###	###	###
2013-May-22 Wed	2.85	2.885	2.8	2.83	16,703,786	###	###	###	0.2
2013-May-21 Tue	###	###	2.8	2.8			12.5	12.5	0.2
2013-May-20 Mon	2.86	###	2.85	2.86	6,065,988	###	75.2	75.2	0.2
2013-May-17 Fri	###	###	2.85	2.86			###	###	0.2
2013-May-16 Thu	3	###	###	3	10,969,742	0	80.5	80.5	0.2
2013-May-15 Wed	3	###	###	###	11,752,142	0	34.5	34.5	0.0
2013-May-14 Tue	###	###	###	3			80.9	80.9	0.2
2013-May-13 Mon	2.86	2.985	2.85	###	16,554,650	###	###	###	0.0
2013-May-10 Fri	2.85	2.88	2.82	2.83	8,370,553	23,856,076	19.1	19.1	0.2
2013-May-09 Thu	###	###	###	2.83			13.7	13.7	0.2
2013-May-08 Wed	2.84	###	2.84	###	4,175,784	###	###	###	0.0
2013-May-07 Tue	2.84	2.89	2.8	2.86			76.4	76.4	0.2
2013-May-06 Mon	2.87	###	2.855	2.86	5,250,685	7,495,352	30.9	30.9	0.2
2013-May-03 Fri	2.86	###	2.82	2.83	5,078,420	7,160,572	22.8	22.8	0.2
2013-May-02 Thu	###	###	2.84	2.86	6,123,473	###	27.8	27.8	0.2
2013-May-01 Wed	###	###	2.88	###	4,842,455	###	75.7	75.7	0.0
2013-Apr-30 Tue	###	###	2.88	2.89	11,492,242	16,548,828	15.8	15.8	###
2013-Apr-29 Mon	###	3	###	###	4,825,972	7,238,958	21.4	21.4	0.0
2013-Apr-26 Fri	###	###	###	###	7,015,084	0	10.7	10.7	0.0
2013-Apr-24 Wed	###	3.045	###	###			23.8	23.8	0.0
2013-Apr-23 Tue	###	###	###	###			###	###	0.0
2013-Apr-22 Mon	2.85	###	2.85	###			90.8	90.8	0.0
2013-Apr-19 Fri	2.81	###	2.76	2.87			78.7	78.7	###
2013-Apr-18 Thu	2.82	2.83	2.74	2.76	22,253,855	61,976,986	31.2	31.2	0.2
2013-Apr-17 Wed	###	###	###	2.84			14.0	14.0	0.2
2013-Apr-16 Tue	###	###	###	2.89	14,406,983	0	31.3	31.3	###
2013-Apr-15 Mon	###	###	###	###			26.6	26.6	0.0
2013-Apr-12 Fri	###	###	###	###	4,714,173	0	26.9	26.9	0.0
2013-Apr-11 Thu	###	###	###	###			70.1	70.1	0.0
2013-Apr-10 Wed	###	###	###	###			67.7	67.7	0.0
2013-Apr-09 Tue	###	###	###	###	4,450,770	0	76.1	76.1	0.0
2013-Apr-08 Mon	###	###	###	###			###	###	0.0
2013-Apr-05 Fri	###	###	###	###			###	###	0.0
2013-Apr-04 Thu	###	###	2.88	###			###	###	0.0
2013-Apr-03 Wed	###	3.085	###	3	12,395,572	###	20.9	20.9	0.2
2013-Apr-02 Tue	###	###	###	###	4,945,587	0	25.0	25.0	0.0
2013-Mar-28 Thu	###	###	###	###	10,602,987	0	25.3	25.3	0.0
2013-Mar-27 Wed	###	###	###	###	9,884,559	0	###	###	0.0
2013-Mar-26 Tue	###	###	###	###	15,567,158	0	###	###	0.0
2013-Mar-25 Mon	###	###	###	###			71.8	71.8	0.0
2013-Mar-22 Fri	###	###	###	###	8,875,849	0	20.7	20.7	0.0
2013-Mar-21 Thu	###	###	###	###	11,698,587	0	###	###	0.0
2013-Mar-20 Wed	###	###	###	###			###	###	0.0
2013-Mar-19 Tue	3.29	###	###	###			###	###	0.0
2013-Mar-18 Mon	3.27	3.275	3.21	3.24	7,347,789	###	32.3	32.3	###
2013-Mar-15 Fri	3.25	###	3.22	###	37,613,825	60,558,258	###	###	0.0
2013-Mar-14 Thu	3.25	3.27	3.185	3.21			30.9	30.9	###
2013-Mar-13 Wed	3.29	###	3.26	3.26			28.8	28.8	0.2
2013-Mar-12 Tue	3.24	3.275	3.21	3.26	13,541,954	43,909,785	###	###	0.2
2013-Mar-11 Mon	###	3.26	###	3.25	8,770,977	###	82.1	82.1	0.2
2013-Mar-08 Fri	###	###	3.125	###			79.1	79.1	0.0
2013-Mar-07 Thu	###	3.22	###	###			21.9	21.9	0.0
2013-Mar-06 Wed	3.24	3.24	###	3.2	9,449,057	15,307,472	20.3	20.3	0.2
2013-Mar-05 Tue	###	3.25	###	3.2	10,329,152	16,784,872	###	###	0.2
2013-Mar-04 Mon	###	###	###	###			36.0	36.0	0.0
2013-Mar-01 Fri	###	3.22	###	###	6,754,581	10,874,875	###	###	0.0
2013-Feb-28 Thu	###	3.23	###	3.23			###	###	###
2013-Feb-27 Wed	3.2	3.23	###	###			25.1	25.1	0.0
2013-Feb-26 Tue	3.22	3.25	###	###			###	###	0.0
2013-Feb-25 Mon	3.24	3.27	3.23	3.26			###	###	0.2
2013-Feb-22 Fri	3.25	3.28	3.21	3.26			###	###	0.2
2013-Feb-21 Thu	3.24	3.29	3.21	3.25	7,902,582	###	###	###	0.2
2013-Feb-20 Wed	3.22	3.25	3.2	3.23			73.9	73.9	###
2013-Feb-19 Tue	###	3.23	###	3.21			76.2	76.2	###
2013-Feb-18 Mon	###	###	###	###	3,516,146	0	###	###	0.0
2013-Feb-15 Fri	3.21	3.21	###	###			###	###	0.0
2013-Feb-14 Thu	###	3.22	###	3.22			81.1	81.1	0.2
2013-Feb-13 Wed	###	3.23	###	###			###	###	0.0
2013-Feb-12 Tue	###	###	###	###	4,435,726	0	###	###	0.0
2013-Feb-11 Mon	3.21	3.21	###	###			19.4	19.4	0.0
2013-Feb-08 Fri	3.23	3.245	3.21	3.21			###	###	###
2013-Feb-07 Thu	3.23	3.24	3.2	3.22	7,847,728	25,269,684	28.3	28.3	0.2
2013-Feb-06 Wed	3.23	3.25	3.21	3.23			67.7	67.7	###
2013-Feb-05 Tue	###	3.26	###	###			73.5	73.5	0.0
2013-Feb-04 Mon	3.2	3.24	3.2	3.23	4,520,745	###	84.2	84.2	###
2013-Feb-01 Fri	3.23	3.24	###	###	13,273,680	###	17.3	17.3	0.0
2013-Jan-31 Thu	3.21	3.255	3.2	3.23			77.1	77.1	###
2013-Jan-30 Wed	###	3.26	###	3.24	18,848,422	30,722,927	###	###	###
2013-Jan-29 Tue	###	###	###	###			74.1	74.1	0.0
2013-Jan-25 Fri	###	###	###	###			###	###	0.0
2013-Jan-24 Thu	###	###	###	###			71.4	71.4	0.0
2013-Jan-23 Wed	###	###	###	###	14,408,548	0	###	###	0.0
2013-Jan-22 Tue	###	###	###	###	5,279,242	0	36.0	36.0	0.0
2013-Jan-21 Mon	###	###	3.125	###			29.7	29.7	0.0
2013-Jan-18 Fri	###	###	###	###			70.5	70.5	0.0
2013-Jan-17 Thu	###	3.185	###	###			###	###	0.0
2013-Jan-16 Wed	3.2	3.2	###	###	15,576,124	###	20.5	20.5	0.0
2013-Jan-15 Tue	3.2	3.27	3.2	3.23	8,153,757	###	###	###	###
2013-Jan-14 Mon	3.24	3.245	3.2	3.21	3,716,576	###	22.1	22.1	###
2013-Jan-11 Fri	3.25	3.26	###	3.2			###	###	0.2
2013-Jan-10 Thu	3.29	###	3.26	3.27	7,130,873	11,623,322	###	###	###
2013-Jan-09 Wed	###	###	3.28	3.28			###	###	0.2
2013-Jan-08 Tue	###	###	3.27	3.28	5,089,386	8,321,146	###	###	0.2
2013-Jan-07 Mon	3.28	3.29	###	3.28	3,403,851	###	###	###	0.2
2013-Jan-04 Fri	3.27	3.29	3.25	3.25	3,973,249	12,992,524	###	###	0.2
2013-Jan-03 Thu	3.26	###	3.25	3.27	3,853,474	###	###	###	###
2013-Jan-02 Wed	3.23	3.28	3.21	3.26			###	###	0.2
2012-Dec-31 Mon	3.23	3.24	3.21	3.23	1,158,483	###	###	###	###
2012-Dec-28 Fri	3.21	3.27	3.21	3.24			77.8	77.8	###
2012-Dec-27 Thu	3.2	3.255	###	3.23			75.2	75.2	###
2012-Dec-24 Mon	###	3.225	###	###			71.1	71.1	0.0
2012-Dec-21 Fri	3.25	3.27	###	3.2			23.4	23.4	0.2
2012-Dec-20 Thu	###	###	3.24	3.26			###	###	0.2
2012-Dec-19 Wed	3.26	###	3.24	3.27	10,242,183	###	###	###	###
2012-Dec-18 Tue	3.23	3.25	###	3.21			24.5	24.5	###
2012-Dec-17 Mon	3.26	3.28	3.24	3.25	5,460,175	17,800,170	27.9	27.9	0.2
2012-Dec-14 Fri	3.27	###	3.23	3.29	5,266,321	###	###	###	###
2012-Dec-13 Thu	3.23	3.27	3.22	3.26			76.7	76.7	0.2
2012-Dec-12 Wed	3.24	3.24	###	3.23			###	###	###
2012-Dec-11 Tue	3.2	3.25	###	3.23			76.7	76.7	###
2012-Dec-10 Mon	3.2	3.2	###	3.2	3,621,380	###	74.7	74.7	0.2
2012-Dec-07 Fri	3.2	###	###	3.2			67.4	67.4	0.2
2012-Dec-06 Thu	###	3.2	3.155	3.2	4,615,488	###	###	###	0.2
2012-Dec-05 Wed	###	###	###	###			67.2	67.2	0.0
2012-Dec-04 Tue	###	###	###	###			33.0	33.0	0.0
2012-Dec-03 Mon	###	###	###	###			###	###	0.0
2012-Nov-30 Fri	###	###	###	###			71.5	71.5	0.0
2012-Nov-29 Thu	###	###	###	###	6,344,875	0	###	###	0.0
2012-Nov-28 Wed	###	###	###	###	9,863,383	0	###	###	0.0
2012-Nov-27 Tue	###	###	###	###	9,128,945	0	###	###	0.0
2012-Nov-26 Mon	###	###	###	###			74.2	74.2	0.0
2012-Nov-23 Fri	###	###	###	###	6,371,777	0	###	###	0.0
2012-Nov-22 Thu	###	###	###	###	9,935,643	0	###	###	0.0
2012-Nov-21 Wed	###	###	###	###			###	###	0.0
2012-Nov-20 Tue	###	###	###	###			###	###	0.0
2012-Nov-19 Mon	3	###	###	###	6,214,589	0	###	###	0.0
2012-Nov-16 Fri	###	###	###	###	9,047,940	0	###	###	0.0
2012-Nov-15 Thu	###	###	###	###	12,650,886	0	###	###	0.0
2012-Nov-14 Wed	###	###	###	###	14,948,824	0	90.8	90.8	0.0
2012-Nov-13 Tue	###	###	###	###			###	###	0.0
2012-Nov-12 Mon	###	###	###	###			7.8	7.8	0.0
2012-Nov-09 Fri	###	###	###	###			72.4	72.4	0.0
2012-Nov-08 Thu	###	###	###	###			70.3	70.3	0.0
2012-Nov-07 Wed	###	###	###	###			###	###	0.0
2012-Nov-06 Tue	###	###	###	###	3,041,257	0	###	###	0.0
2012-Nov-05 Mon	###	###	###	###	7,479,823	0	28.3	28.3	0.0
2012-Nov-02 Fri	###	###	###	###	8,713,873	0	24.0	24.0	0.0
2012-Nov-01 Thu	###	###	###	###			###	###	0.0
2012-Oct-31 Wed	###	###	###	###	3,808,387	0	22.9	22.9	0.0
2012-Oct-30 Tue	###	###	###	###	4,439,054	0	###	###	0.0
2012-Oct-29 Mon	3.2	3.21	###	###	8,428,344	###	###	###	0.0
2012-Oct-26 Fri	3.23	3.23	###	###	15,216,951	24,575,375	17.3	17.3	0.0
2012-Oct-25 Thu	3.21	3.29	3.21	3.24	5,838,725	18,975,856	###	###	###
2012-Oct-24 Wed	3.27	3.28	3.22	3.25	5,156,750	###	24.3	24.3	0.2
2012-Oct-23 Tue	3.28	###	3.25	###	5,740,226	###	###	###	0.0
2012-Oct-22 Mon	3.22	3.28	3.21	3.25	7,458,724	24,203,559	###	###	0.2
2012-Oct-19 Fri	###	###	3.25	3.28	6,371,324	###	21.9	21.9	0.2
2012-Oct-18 Thu	###	###	3.25	3.29	8,720,489	###	16.5	16.5	###
2012-Oct-17 Wed	###	###	3.26	###			###	###	0.0
2012-Oct-16 Tue	3.21	3.25	3.2	3.23			78.4	78.4	###
2012-Oct-15 Mon	3.2	3.24	###	3.22			78.4	78.4	0.2
2012-Oct-12 Fri	###	3.23	###	###			###	###	0.0
2012-Oct-11 Thu	###	###	###	###			###	###	0.0
2012-Oct-10 Wed	###	###	###	###			84.1	84.1	0.0
2012-Oct-09 Tue	###	###	###	###	4,838,247	0	###	###	0.0
2012-Oct-08 Mon	###	###	###	###			74.2	74.2	0.0
2012-Oct-05 Fri	###	###	###	###			###	###	0.0
2012-Oct-04 Thu	###	###	###	###			###	###	0.0
2012-Oct-03 Wed	###	###	###	###			82.3	82.3	0.0
2012-Oct-02 Tue	3	###	###	###	8,195,673	0	72.5	72.5	0.0
2012-Oct-01 Mon	###	###	###	###	2,780,325	0	73.0	73.0	0.0
2012-Sep-28 Fri	###	3	###	###	6,744,876	###	###	###	0.0
2012-Sep-27 Thu	2.89	###	2.88	3			###	###	0.2
2012-Sep-26 Wed	2.85	###	2.84	2.89	8,666,283	12,306,121	###	###	###
2012-Sep-25 Tue	2.85	2.89	2.84	2.87	5,234,058	14,995,576	###	###	###
2012-Sep-24 Mon	2.86	###	2.85	2.89	5,094,074	7,259,055	83.1	83.1	###
2012-Sep-21 Fri	2.89	###	2.83	###			73.2	73.2	0.0
2012-Sep-20 Thu	###	###	2.83	2.87	20,215,972	###	###	###	###
2012-Sep-19 Wed	###	###	2.87	2.89			###	###	###
2012-Sep-18 Tue	###	###	###	###			###	###	0.0
2012-Sep-17 Mon	###	###	###	###	11,151,829	0	72.6	72.6	0.0
2012-Sep-14 Fri	###	###	###	###			72.9	72.9	0.0
2012-Sep-13 Thu	###	3	2.89	###			###	###	0.0
2012-Sep-12 Wed	2.82	###	2.82	###	7,872,687	11,100,488	89.3	89.3	0.0
2012-Sep-11 Tue	2.84	2.85	2.82	2.83			###	###	0.2
2012-Sep-10 Mon	2.87	2.88	2.8	2.84	3,934,028	###	22.9	22.9	0.2
2012-Sep-07 Fri	2.85	2.89	2.75	2.85	9,957,287	28,079,549	###	###	###
2012-Sep-06 Thu	2.8	2.83	2.77	2.78	18,486,341	51,761,754	###	###	0.2
2012-Sep-05 Wed	###	###	2.74	2.76	10,859,078	###	###	###	0.2
2012-Sep-04 Tue	2.88	###	2.85	2.89			###	###	###
2012-Sep-03 Mon	###	2.955	2.87	###			23.0	23.0	0.0
2012-Aug-31 Fri	###	###	2.87	###			31.7	31.7	0.0
2012-Aug-30 Thu	###	###	###	###			###	###	0.0
2012-Aug-29 Wed	###	###	3	###	3,375,786	5,063,679	27.2	27.2	0.0
2012-Aug-28 Tue	###	###	###	###	1,842,647	0	###	###	0.0
2012-Aug-27 Mon	###	###	###	###			###	###	0.0
2012-Aug-24 Fri	###	###	###	###			23.5	23.5	0.0
2012-Aug-23 Thu	###	###	###	###	5,228,144	0	27.4	27.4	0.0
2012-Aug-22 Wed	###	###	###	###			###	###	0.0
2012-Aug-21 Tue	###	###	###	###	2,938,946	0	###	###	0.0
2012-Aug-20 Mon	###	###	###	###	2,308,653	0	27.9	27.9	0.0
2012-Aug-17 Fri	###	###	###	###			###	###	0.0
2012-Aug-16 Thu	###	###	###	###			75.6	75.6	0.0
2012-Aug-15 Wed	###	###	###	###	3,152,225	0	###	###	0.0
2012-Aug-14 Tue	###	###	###	###			73.3	73.3	0.0
2012-Aug-13 Mon	###	###	###	###	3,343,746	0	###	###	0.0
2012-Aug-10 Fri	###	###	###	###			###	###	0.0
2012-Aug-09 Thu	###	###	###	###	8,505,172	0	19.3	19.3	0.0
2012-Aug-08 Wed	###	###	###	###			12.7	12.7	0.0
2012-Aug-07 Tue	###	###	###	###			###	###	0.0
2012-Aug-06 Mon	###	###	###	###			###	###	0.0
2012-Aug-03 Fri	###	###	###	###			###	###	0.0
2012-Aug-02 Thu	###	###	###	###	5,599,870	0	###	###	0.0
2012-Aug-01 Wed	###	###	###	###			###	###	0.0
2012-Jul-30 Mon	###	###	###	###			72.5	72.5	0.0
2012-Jul-27 Fri	###	###	###	###			72.9	72.9	0.0
2012-Jul-26 Thu	2.88	###	2.88	2.89			###	###	###
2012-Jul-25 Wed	###	2.925	2.86	2.88			###	###	0.2
2012-Jul-24 Tue	###	###	###	###	3,229,441	0	82.0	82.0	0.0
2012-Jul-23 Mon	###	###	2.89	###			25.2	25.2	0.0
2012-Jul-20 Fri	3	###	###	###			###	###	0.0
2012-Jul-19 Thu	###	###	###	###			81.2	81.2	0.0
2012-Jul-18 Wed	2.85	2.88	2.81	2.88	7,583,143	21,574,041	85.4	85.4	0.2
2012-Jul-17 Tue	2.78	2.84	2.78	2.79			69.6	69.6	###
2012-Jul-13 Fri	2.81	2.84	2.75	2.79	8,856,429	###	###	###	###
2012-Jul-12 Thu	###	###	2.8	2.82	11,427,378	15,998,329	14.3	14.3	###
2012-Jul-11 Wed	2.88	###	2.84	###			87.7	87.7	0.0
2012-Jul-10 Tue	###	###	2.86	###			###	###	0.0
2012-Jul-09 Mon	###	###	###	###	4,825,973	0	20.9	20.9	0.0
2012-Jul-06 Fri	###	###	###	###	8,207,826	0	###	###	0.0
2012-Jul-05 Thu	###	###	###	###	6,744,080	0	###	###	0.0
2012-Jul-04 Wed	###	###	###	###	9,363,149	0	60.5	60.5	0.0
2012-Jul-03 Tue	###	###	###	###			82.6	82.6	0.0
2012-Jul-02 Mon	###	###	2.84	###			29.3	29.3	0.0
2012-Jun-29 Fri	2.84	2.86	2.79	2.85	19,546,048	55,217,585	###	###	###
2012-Jun-28 Thu	###	###	2.81	2.83	11,241,688	15,794,571	###	###	0.2
2012-Jun-27 Wed	2.81	###	2.81	2.86	10,600,545	###	###	###	0.2
2012-Jun-26 Tue	2.79	2.87	2.76	2.79			###	###	###
2012-Jun-25 Mon	2.76	2.79	2.73	2.79	19,688,951	###	87.4	87.4	###
2012-Jun-22 Fri	2.74	###	2.73	2.75	10,440,874	###	###	###	###
2012-Jun-21 Thu	2.84	2.85	2.76	2.79			###	###	###
2012-Jun-20 Wed	2.8	2.82	2.79	2.81			###	###	###
2012-Jun-19 Tue	###	2.8	###	2.74	8,997,547	###	###	###	0.2
2012-Jun-18 Mon	2.7	2.73	###	###	13,028,054	###	25.3	25.3	0.0
2012-Jun-15 Fri	###	###	###	###			###	###	0.0
2012-Jun-14 Thu	###	2.7	###	###			19.0	19.0	0.0
2012-Jun-13 Wed	2.75	2.76	###	2.7			21.2	21.2	0.2
2012-Jun-12 Tue	###	2.75	###	2.74			91.3	91.3	0.2
2012-Jun-08 Fri	2.71	2.73	###	###	4,565,429	###	28.8	28.8	0.0
2012-Jun-07 Thu	2.73	2.73	###	2.7	5,184,054	###	26.0	26.0	0.2
2012-Jun-06 Wed	2.75	2.78	###	###	11,428,221	15,885,227	###	###	0.0
2012-Jun-05 Tue	2.72	2.76	###	2.74	9,707,074	###	###	###	0.2
2012-Jun-04 Mon	2.73	2.75	###	###			16.8	16.8	0.0
2012-Jun-01 Fri	2.84	2.86	2.77	2.78	8,163,644	22,980,657	###	###	0.2
2012-May-31 Thu	2.78	2.86	2.77	2.84			78.7	78.7	0.2
2012-May-30 Wed	###	###	2.81	2.84			19.0	19.0	0.2
2012-May-29 Tue	2.79	2.86	2.78	2.86			###	###	0.2
2012-May-28 Mon	2.8	2.83	###	2.8	12,093,951	17,112,940	###	###	0.2
2012-May-25 Fri	2.76	2.81	2.74	2.8			###	###	0.2
2012-May-24 Thu	2.82	2.84	2.72	2.73			13.7	13.7	###
2012-May-23 Wed	2.85	2.87	2.78	2.78			19.8	19.8	0.2
2012-May-22 Tue	###	###	2.86	2.89			16.5	16.5	###
2012-May-21 Mon	###	3	2.87	###			14.6	14.6	0.0
2012-May-18 Fri	3	###	###	###			###	###	0.0
2012-May-17 Thu	###	###	###	###			###	###	0.0
2012-May-16 Wed	###	###	###	###	13,780,255	0	42.2	42.2	0.0
2012-May-15 Tue	###	###	###	###			###	###	0.0
2012-May-14 Mon	###	3.28	###	###			###	###	0.0
2012-May-11 Fri	3.23	3.26	3.155	###			13.2	13.2	0.0
2012-May-10 Thu	3.24	3.28	3.23	3.24			###	###	###
2012-May-09 Wed	3.29	###	3.2	3.24			###	###	###
2012-May-08 Tue	3.24	###	3.22	###	16,245,845	###	87.3	87.3	0.0
2012-May-07 Mon	3.24	3.26	###	3.21			40.2	40.2	###
2012-May-04 Fri	###	###	###	###	5,473,954	0	###	###	0.0
2012-May-03 Thu	###	###	###	###	11,383,750	0	80.8	80.8	0.0
2012-May-02 Wed	###	###	3.28	###	13,330,984	###	###	###	0.0
2012-May-01 Tue	3.26	###	3.25	3.29			77.5	77.5	###
2012-Apr-30 Mon	3.25	3.28	3.22	3.27			74.9	74.9	###
2012-Apr-27 Fri	3.27	3.27	3.21	3.25			###	###	0.2
2012-Apr-26 Thu	###	###	3.26	3.27			###	###	###
2012-Apr-24 Tue	3.24	3.25	###	3.24			###	###	###
2012-Apr-23 Mon	3.28	3.28	3.24	3.24			25.1	25.1	###
2012-Apr-20 Fri	###	###	3.25	3.26			20.1	20.1	0.2
2012-Apr-19 Thu	3.29	###	3.25	3.27	6,996,821	###	24.0	24.0	###
2012-Apr-18 Wed	3.26	###	3.24	3.29	11,025,775	17,861,755	###	###	###
2012-Apr-17 Tue	###	3.28	###	3.23	11,674,479	19,146,145	###	###	###
2012-Apr-16 Mon	###	###	###	###			###	###	0.0
2012-Apr-13 Fri	###	3.21	###	3.2	13,806,558	22,159,525	82.1	82.1	0.2
2012-Apr-12 Thu	###	###	###	###	10,625,023	0	73.8	73.8	0.0
2012-Apr-11 Wed	###	###	###	###			78.2	78.2	0.0
2012-Apr-10 Tue	###	###	###	###			###	###	0.0
2012-Apr-05 Thu	###	###	###	###			23.2	23.2	0.0
2012-Apr-04 Wed	###	###	###	###	8,689,546	0	###	###	0.0
2012-Apr-03 Tue	###	###	###	###	7,063,371	0	###	###	0.0
2012-Apr-02 Mon	###	###	###	###			36.1	36.1	0.0
2012-Mar-30 Fri	###	###	###	###			26.9	26.9	0.0
2012-Mar-29 Thu	###	###	###	###			###	###	0.0
2012-Mar-28 Wed	###	###	###	###			70.4	70.4	0.0
2012-Mar-27 Tue	###	###	###	###			27.9	27.9	0.0
2012-Mar-26 Mon	###	###	###	###	5,417,983	0	71.6	71.6	0.0
2012-Mar-23 Fri	###	###	###	###	11,076,775	0	25.1	25.1	0.0
2012-Mar-22 Thu	3.21	3.23	###	###			22.0	22.0	0.0
2012-Mar-21 Wed	3.23	3.25	###	###	13,931,989	22,639,482	###	###	0.0
2012-Mar-20 Tue	3.26	3.26	3.2	3.2			###	###	0.2
2012-Mar-19 Mon	###	###	3.24	3.26			###	###	0.2
2012-Mar-16 Fri	3.27	###	3.26	3.28			###	###	0.2
2012-Mar-15 Thu	3.28	3.285	3.24	3.28			74.4	74.4	0.2
2012-Mar-14 Wed	3.26	3.29	3.23	3.28	9,654,757	###	73.0	73.0	0.2
2012-Mar-13 Tue	3.22	3.25	###	3.2	10,103,175	16,417,659	###	###	0.2
2012-Mar-12 Mon	###	3.21	###	###			###	###	0.0
2012-Mar-09 Fri	###	###	###	###			79.7	79.7	0.0
2012-Mar-08 Thu	###	###	###	###	10,729,856	0	###	###	0.0
2012-Mar-07 Wed	###	###	###	###	25,382,456	0	79.9	79.9	0.0
2012-Mar-06 Tue	###	###	###	###	25,513,522	0	###	###	0.0
2012-Mar-05 Mon	###	###	###	###	7,626,250	0	###	###	0.0
2012-Mar-02 Fri	3.2	3.23	###	###			26.0	26.0	0.0
2012-Mar-01 Thu	3.23	3.245	###	###	11,217,320	###	22.9	22.9	0.0
2012-Feb-29 Wed	3.26	3.29	3.24	3.26			###	###	0.2
2012-Feb-28 Tue	3.27	###	3.23	3.25	12,194,047	19,693,385	###	###	0.2
2012-Feb-27 Mon	###	###	3.27	###	6,930,325	11,331,081	73.5	73.5	0.0
2012-Feb-24 Fri	###	###	3.26	###			###	###	0.0
2012-Feb-23 Thu	###	###	###	###	6,325,779	0	73.9	73.9	0.0
2012-Feb-22 Wed	###	###	###	###			21.0	21.0	0.0
2012-Feb-21 Tue	###	3.45	3.385	3.41	5,132,942	17,541,829	68.7	68.7	###
2012-Feb-20 Mon	###	###	###	###			###	###	0.0
2012-Feb-17 Fri	###	###	###	###	8,607,977	0	###	###	0.0
2012-Feb-16 Thu	###	###	3.26	###	15,437,852	###	###	###	0.0
2012-Feb-15 Wed	3.42	3.43	###	###			###	###	0.0
2012-Feb-14 Tue	###	3.43	###	###	9,890,282	###	80.5	80.5	0.0
2012-Feb-13 Mon	###	3.42	###	3.4	8,669,525	14,824,887	75.9	75.9	0.2
2012-Feb-10 Fri	###	3.4	###	###	12,101,680	20,572,856	###	###	0.0
2012-Feb-09 Thu	###	###	3.27	###	18,755,345	30,664,989	80.0	80.0	0.0
2012-Feb-08 Wed	3.21	###	3.21	###	20,428,182	###	86.4	86.4	0.0
2012-Feb-07 Tue	3.2	3.28	###	3.21			74.5	74.5	###
2012-Feb-06 Mon	3.2	3.25	###	3.23	6,706,683	10,898,359	79.1	79.1	###
2012-Feb-03 Fri	###	###	###	###			70.8	70.8	0.0
2012-Feb-02 Thu	3.2	3.2	###	###	16,228,686	###	13.5	13.5	0.0
2012-Feb-01 Wed	###	3.2	###	###			###	###	0.0
2012-Jan-31 Tue	###	3.21	###	3.21	6,489,748	10,416,045	###	###	###
2012-Jan-30 Mon	3.22	3.22	###	###			###	###	0.0
2012-Jan-27 Fri	3.2	3.24	3.2	3.22			###	###	0.2
2012-Jan-25 Wed	3.21	3.25	###	3.22			###	###	0.2
2012-Jan-24 Tue	3.26	3.28	###	3.22			###	###	0.2
2012-Jan-23 Mon	###	3.29	###	3.24			###	###	###
2012-Jan-20 Fri	3.21	3.21	###	3.2	3,348,852	###	26.7	26.7	0.2
2012-Jan-19 Thu	3.2	3.23	###	###	10,151,155	###	34.8	34.8	0.0
2012-Jan-18 Wed	###	3.2	###	3.2	4,533,581	7,253,729	83.0	83.0	0.2
2012-Jan-17 Tue	###	###	###	###			64.2	64.2	0.0
2012-Jan-16 Mon	###	###	###	###			78.0	78.0	0.0
2012-Jan-13 Fri	###	###	###	###			70.8	70.8	0.0
2012-Jan-12 Thu	###	###	###	###			86.0	86.0	0.0
2012-Jan-11 Wed	###	###	###	###			###	###	0.0
2012-Jan-10 Tue	###	###	###	###			66.5	66.5	0.0
2012-Jan-09 Mon	###	###	###	###			###	###	0.0
2012-Jan-06 Fri	###	###	###	###	5,522,823	0	###	###	0.0
2012-Jan-05 Thu	###	###	###	###			###	###	0.0
2012-Jan-04 Wed	###	3.2	###	###	6,135,023	###	###	###	0.0
2012-Jan-03 Tue	###	###	###	###			73.8	73.8	0.0
2011-Dec-30 Fri	###	###	###	###			###	###	0.0
2011-Dec-29 Thu	###	###	###	###	3,989,828	0	###	###	0.0
2011-Dec-28 Wed	###	###	###	###			###	###	0.0
2011-Dec-23 Fri	###	###	###	###	6,830,946	0	21.4	21.4	0.0
2011-Dec-22 Thu	###	###	###	###	7,326,122	0	###	###	0.0
2011-Dec-21 Wed	3.2	3.21	###	###			###	###	0.0
2011-Dec-20 Tue	###	###	###	###			89.8	89.8	0.0
2011-Dec-19 Mon	###	###	###	###	9,064,282	0	48.5	48.5	0.0
2011-Dec-16 Fri	###	###	###	###			###	###	0.0
2011-Dec-15 Thu	###	###	###	###			###	###	0.0
2011-Dec-14 Wed	###	###	###	###			###	###	0.0
2011-Dec-13 Tue	###	###	###	###			###	###	0.0
2011-Dec-12 Mon	###	###	###	###	4,440,475	0	###	###	0.0
2011-Dec-09 Fri	###	###	###	###	5,740,540	0	28.8	28.8	0.0
2011-Dec-08 Thu	3.22	3.23	###	###	7,335,689	###	27.4	27.4	0.0
2011-Dec-07 Wed	3.2	3.25	###	###	12,246,186	19,900,052	###	###	0.0
2011-Dec-06 Tue	3.2	3.21	###	###			23.1	23.1	0.0
2011-Dec-05 Mon	3.23	3.24	###	3.2	11,376,182	###	22.2	22.2	0.2
2011-Dec-02 Fri	3.23	3.23	###	3.21			###	###	###
2011-Dec-01 Thu	3.29	###	3.22	3.23	21,363,148	###	20.6	20.6	###
2011-Nov-30 Wed	###	3.21	###	3.21	7,586,870	12,176,926	###	###	###
2011-Nov-29 Tue	3.21	3.23	###	###			22.0	22.0	0.0
2011-Nov-28 Mon	###	3.22	###	###	9,312,848	14,993,685	67.6	67.6	0.0
2011-Nov-25 Fri	###	###	###	###			###	###	0.0
2011-Nov-24 Thu	###	###	###	###	10,295,976	0	77.7	77.7	0.0
2011-Nov-23 Wed	###	3.21	###	3.2	9,037,745	14,505,580	###	###	0.2
2011-Nov-22 Tue	###	3.25	###	3.21			###	###	###
2011-Nov-21 Mon	###	3.22	###	###	5,151,854	8,294,484	34.4	34.4	0.0
2011-Nov-18 Fri	3.2	3.25	###	###			28.1	28.1	0.0
2011-Nov-17 Thu	3.27	3.28	3.2	3.25			21.6	21.6	0.2
2011-Nov-16 Wed	###	###	3.28	###	6,719,370	###	###	###	0.0
2011-Nov-15 Tue	3.47	3.49	###	###	9,145,341	15,958,620	###	###	0.0
2011-Nov-14 Mon	###	###	3.46	3.47	9,174,685	###	###	###	0.2
2011-Nov-11 Fri	3.56	3.56	3.46	3.52			17.4	17.4	###
2011-Nov-10 Thu	3.43	3.53	3.42	3.48			###	###	0.2
2011-Nov-09 Wed	###	###	3.55	3.56			###	###	0.3
2011-Nov-08 Tue	3.53	3.58	3.49	3.51			25.9	25.9	###
2011-Nov-07 Mon	3.45	3.5	3.44	3.45			###	###	###
2011-Nov-04 Fri	###	3.49	###	3.49	6,122,555	10,683,858	88.3	88.3	###
2011-Nov-03 Thu	###	3.4	3.28	###			23.5	23.5	0.0
2011-Nov-02 Wed	###	###	3.29	###			###	###	0.0
2011-Nov-01 Tue	3.41	3.47	###	3.45			83.0	83.0	###
2011-Oct-31 Mon	3.58	3.58	3.5	3.5	4,085,824	###	19.1	19.1	0.3
2011-Oct-28 Fri	###	###	3.54	###			35.4	35.4	0.0
2011-Oct-27 Thu	3.4	###	3.4	3.57			###	###	0.3
2011-Oct-26 Wed	###	3.4	###	###	7,049,089	11,983,451	###	###	0.0
2011-Oct-25 Tue	3.41	3.47	###	3.43	7,188,045	12,471,258	###	###	0.2
2011-Oct-24 Mon	###	3.46	###	3.45	9,114,953	###	89.6	89.6	###
2011-Oct-21 Fri	###	###	3.26	3.28	3,828,554	6,240,543	21.5	21.5	0.2
2011-Oct-20 Thu	3.25	###	3.23	3.29	5,191,659	8,384,529	85.8	85.8	###
2011-Oct-19 Wed	###	###	3.25	3.29	5,238,240	8,512,140	23.4	23.4	###
2011-Oct-18 Tue	###	###	3.26	3.28			###	###	0.2
2011-Oct-17 Mon	3.4	3.43	###	###			23.5	23.5	0.0
2011-Oct-14 Fri	###	3.42	###	###			19.2	19.2	0.0
2011-Oct-13 Thu	3.4	3.45	###	3.44			###	###	0.2
2011-Oct-12 Wed	###	###	3.25	###	7,958,849	12,933,129	###	###	0.0
2011-Oct-11 Tue	3.45	3.47	###	###	7,945,173	13,784,875	###	###	0.0
2011-Oct-10 Mon	###	3.41	###	3.4	5,250,183	###	###	###	0.2
2011-Oct-07 Fri	###	3.42	3.28	###			65.7	65.7	0.0
2011-Oct-06 Thu	###	###	###	###	17,565,676	0	###	###	0.0
2011-Oct-05 Wed	###	###	###	###	19,201,874	0	###	###	0.0
2011-Oct-04 Tue	###	###	###	###	9,025,740	0	###	###	0.0
2011-Oct-03 Mon	###	3.2	###	###			27.9	27.9	0.0
2011-Sep-30 Fri	###	###	3.23	3.27	12,414,458	20,049,349	###	###	###
2011-Sep-29 Thu	3.22	###	3.2	###			###	###	0.0
2011-Sep-28 Wed	3.24	###	3.22	###			###	###	0.0
2011-Sep-27 Tue	###	3.26	###	3.23			###	###	###
2011-Sep-26 Mon	###	###	###	###			11.5	11.5	0.0
2011-Sep-23 Fri	3.25	3.28	###	3.25	17,841,657	###	67.0	67.0	0.2
2011-Sep-22 Thu	3.47	3.47	###	###			25.3	25.3	0.0
2011-Sep-21 Wed	3.49	3.56	3.44	3.54			83.0	83.0	0.3
2011-Sep-20 Tue	###	###	3.54	3.56	6,279,057	###	26.2	26.2	0.3
2011-Sep-19 Mon	###	###	###	###			31.5	31.5	0.0
2011-Sep-16 Fri	###	3.7	###	###	6,949,771	12,857,076	70.8	70.8	0.0
2011-Sep-15 Thu	###	###	3.56	###	10,651,142	###	###	###	0.0
2011-Sep-14 Wed	3.7	3.72	3.54	###			###	###	0.0
2011-Sep-13 Tue	###	3.71	###	###			###	###	0.0
2011-Sep-12 Mon	###	3.7	###	###			36.0	36.0	0.0
2011-Sep-09 Fri	3.78	3.85	3.77	3.8			66.4	66.4	###
2011-Sep-08 Thu	3.83	3.84	3.74	3.78			24.7	24.7	0.3
2011-Sep-07 Wed	3.75	3.81	3.74	3.8			###	###	###
2011-Sep-06 Tue	###	3.72	###	###			38.3	38.3	0.0
2011-Sep-05 Mon	3.71	3.78	###	3.75			85.2	85.2	0.3
2011-Sep-02 Fri	3.86	3.88	3.78	3.83			30.2	30.2	###
2011-Sep-01 Thu	3.81	###	3.76	3.85			76.3	76.3	0.3
2011-Aug-31 Wed	3.75	3.78	3.72	3.78			69.7	69.7	0.3
2011-Aug-30 Tue	###	3.72	###	3.72	15,310,752	###	###	###	0.3
2011-Aug-29 Mon	3.51	###	3.51	###	11,867,772	###	80.3	80.3	0.0
2011-Aug-26 Fri	3.5	3.52	3.45	3.47			###	###	0.2
2011-Aug-25 Thu	3.55	3.55	3.48	3.54	9,759,825	34,305,784	###	###	0.3
2011-Aug-24 Wed	###	###	3.41	3.45	14,993,344	25,563,651	###	###	###
2011-Aug-23 Tue	###	3.51	###	3.51			84.7	84.7	###
2011-Aug-22 Mon	###	3.42	3.29	###			84.6	84.6	0.0
2011-Aug-19 Fri	3.45	3.46	###	###	17,991,841	31,125,884	26.6	26.6	0.0
2011-Aug-18 Thu	###	###	###	###	10,611,953	0	###	###	0.0
2011-Aug-17 Wed	###	3.72	3.58	3.7	10,873,751	###	###	###	0.3
2011-Aug-16 Tue	3.76	3.77	###	###			###	###	0.0
2011-Aug-15 Mon	3.7	3.77	###	3.75			71.3	71.3	0.3
2011-Aug-12 Fri	###	3.73	###	###			74.5	74.5	0.0
2011-Aug-11 Thu	3.47	3.56	3.43	3.53	15,115,085	52,827,222	65.1	65.1	0.3
2011-Aug-10 Wed	3.5	3.59	3.5	3.55	14,180,141	###	###	###	###
2011-Aug-09 Tue	###	3.45	###	3.42	23,488,720	40,518,042	79.2	79.2	0.2
2011-Aug-08 Mon	3.42	3.53	###	###	20,134,549	35,537,478	28.5	28.5	0.0
2011-Aug-05 Fri	###	###	3.46	3.5			33.4	33.4	0.3
2011-Aug-04 Thu	3.89	###	3.8	3.82	13,174,121	25,030,829	###	###	0.3
2011-Aug-03 Wed	3.88	###	3.82	3.88	8,968,771	17,130,352	77.2	77.2	0.3
2011-Aug-02 Tue	4	###	###	###	7,410,448	0	33.1	33.1	0.0
2011-Aug-01 Mon	###	###	4	###			67.5	67.5	0.0
2011-Jul-29 Fri	###	###	###	###			17.8	17.8	0.0
2011-Jul-28 Thu	###	###	###	4	6,520,026	0	81.2	81.2	0.3
2011-Jul-27 Wed	###	###	4	###			75.4	75.4	0.0
2011-Jul-26 Tue	###	###	###	###			79.1	79.1	0.0
2011-Jul-25 Mon	###	###	3.89	###	6,894,672	###	38.3	38.3	0.0
2011-Jul-22 Fri	###	###	###	###	9,390,882	0	24.1	24.1	0.0
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	###	###	3.89	###	11,038,587	21,470,051	###	###	0.0
2011-Jul-19 Tue	3.83	3.88	3.79	3.81			26.7	26.7	0.3
2011-Jul-18 Mon	3.83	3.88	3.81	3.82	5,433,558	###	33.2	33.2	0.3
2011-Jul-15 Fri	3.85	###	3.8	3.83			33.0	33.0	###
2011-Jul-14 Thu	3.87	3.89	3.83	3.88	6,154,484	###	76.6	76.6	0.3
2011-Jul-13 Wed	3.83	###	3.83	3.87	15,729,358	30,121,720	75.4	75.4	###
2011-Jul-12 Tue	3.83	3.89	3.79	3.81	9,403,958	###	45.0	45.0	0.3
2011-Jul-11 Mon	###	###	###	###			24.5	24.5	0.0
2011-Jul-08 Fri	###	###	###	###			###	###	0.0
2011-Jul-07 Thu	###	###	3.87	3.89			###	###	0.3
2011-Jul-06 Wed	3.84	###	3.82	###	14,194,654	27,111,789	78.0	78.0	0.0
2011-Jul-05 Tue	3.87	3.88	3.82	3.83			###	###	###
2011-Jul-04 Mon	3.89	3.89	3.8	3.85			23.7	23.7	0.3
2011-Jul-01 Fri	3.89	###	3.82	3.85	12,495,858	23,867,088	22.2	22.2	0.3
2011-Jun-30 Thu	3.83	3.88	3.81	3.86	11,202,878	###	61.6	61.6	0.3
2011-Jun-29 Wed	3.78	3.8	3.73	3.77	9,763,789	###	###	###	###
2011-Jun-28 Tue	3.71	3.74	###	3.7	10,078,782	18,847,322	###	###	0.3
2011-Jun-27 Mon	3.72	3.75	###	###			34.2	34.2	0.0
2011-Jun-24 Fri	3.84	3.85	3.75	3.8			23.8	23.8	###
2011-Jun-23 Thu	3.8	3.88	3.78	3.82	11,529,952	###	###	###	0.3
2011-Jun-22 Wed	3.82	3.87	3.78	3.84			70.5	70.5	0.3
2011-Jun-21 Tue	3.76	3.79	3.71	3.76	8,589,829	32,211,858	71.0	71.0	0.3
2011-Jun-20 Mon	3.77	3.78	###	###	10,801,343	###	###	###	0.0
2011-Jun-17 Fri	###	3.82	###	3.71			75.3	75.3	###
2011-Jun-16 Thu	3.74	3.77	###	3.71			###	###	###
2011-Jun-15 Wed	3.85	3.87	3.79	3.85	13,505,377	###	75.7	75.7	0.3
2011-Jun-14 Tue	3.75	3.85	3.74	3.85			89.3	89.3	0.3
2011-Jun-10 Fri	3.83	3.85	3.76	3.79			24.8	24.8	###
2011-Jun-09 Thu	3.58	3.7	3.55	###	15,587,957	56,506,344	###	###	0.0
2011-Jun-08 Wed	3.58	###	3.54	3.59			79.2	79.2	###
2011-Jun-07 Tue	###	###	3.53	###			###	###	0.0
2011-Jun-06 Mon	3.7	3.7	###	###			32.1	32.1	0.0
2011-Jun-03 Fri	3.75	3.77	###	###	11,775,243	###	15.8	15.8	0.0
2011-Jun-02 Thu	3.75	3.77	###	3.71			29.6	29.6	###
2011-Jun-01 Wed	3.85	3.85	3.81	3.81			26.1	26.1	0.3
2011-May-31 Tue	3.85	3.87	3.83	3.84	8,902,121	###	###	###	0.3
2011-May-30 Mon	3.86	3.89	3.86	3.87	14,202,244	###	74.0	74.0	###
2011-May-27 Fri	3.83	3.88	3.8	3.85			###	###	0.3
2011-May-26 Thu	3.85	3.87	3.79	3.86	9,791,186	37,500,242	65.1	65.1	0.3
2011-May-25 Wed	3.83	3.86	3.76	3.77	15,360,128	58,522,087	31.2	31.2	###
2011-May-24 Tue	3.83	3.89	3.82	3.87	8,590,581	33,116,689	###	###	###
2011-May-23 Mon	3.86	3.88	3.82	3.83	10,015,758	###	40.6	40.6	###
2011-May-20 Fri	###	###	3.87	###	7,022,076	###	###	###	0.0
2011-May-19 Thu	###	###	3.89	###	19,776,440	38,465,175	###	###	0.0
2011-May-18 Wed	3.71	3.85	###	3.83			87.1	87.1	###
2011-May-17 Tue	###	3.72	###	3.7			###	###	0.3
2011-May-16 Mon	###	###	###	###	12,129,256	0	78.4	78.4	0.0
2011-May-13 Fri	3.7	3.75	###	3.7			###	###	0.3
2011-May-12 Thu	3.8	3.84	3.78	3.79	12,697,551	###	37.9	37.9	###
2011-May-11 Wed	###	###	3.83	3.88			###	###	0.3
2011-May-10 Tue	3.88	###	3.84	3.87	12,696,826	###	###	###	###
2011-May-09 Mon	###	###	3.8	3.82			###	###	0.3
2011-May-06 Fri	###	3.83	###	3.83			###	###	###
2011-May-05 Thu	###	3.75	###	3.71			73.6	73.6	###
2011-May-04 Wed	3.78	3.81	###	###			18.0	18.0	0.0
2011-May-03 Tue	3.89	###	3.81	3.83	10,306,140	###	###	###	###
2011-May-02 Mon	3.8	###	3.75	3.89	12,985,854	24,348,476	92.0	92.0	0.3
2011-Apr-29 Fri	3.88	3.89	3.74	3.76			###	###	0.3
2011-Apr-28 Thu	###	###	3.81	3.87	25,417,149	###	13.7	13.7	###
2011-Apr-27 Wed	###	###	###	4	9,339,649	0	12.9	12.9	0.3
2011-Apr-21 Thu	4.2	4.2	###	###	12,008,821	25,218,524	###	###	0.0
2011-Apr-20 Wed	4.24	4.29	###	4.2			21.8	21.8	###
2011-Apr-19 Tue	###	4.21	###	###			89.8	89.8	0.0
2011-Apr-18 Mon	###	###	###	###			88.8	88.8	0.0
2011-Apr-15 Fri	###	4.21	###	###	17,676,944	###	11.9	11.9	0.0
2011-Apr-14 Thu	###	###	###	###	12,626,373	0	13.9	13.9	0.0
2011-Apr-13 Wed	###	###	4.27	###	5,321,688	###	###	###	0.0
2011-Apr-12 Tue	4.43	4.45	4.26	###			24.7	24.7	0.0
2011-Apr-11 Mon	4.41	4.48	###	4.48			###	###	###
2011-Apr-08 Fri	4.29	4.43	4.25	4.43	6,523,556	###	86.5	86.5	###
2011-Apr-07 Thu	4.28	###	4.23	4.29	8,026,381	###	73.7	73.7	###
2011-Apr-06 Wed	###	###	4.26	4.29	8,649,246	###	###	###	###
2011-Apr-05 Tue	4.46	4.5	###	###	8,588,584	###	###	###	0.0
2011-Apr-04 Mon	###	4.47	###	4.45	5,642,678	12,611,385	###	###	0.3
2011-Apr-01 Fri	###	4.4	###	###	6,996,674	15,392,682	25.2	25.2	0.0
2011-Mar-31 Thu	4.27	###	4.27	###			###	###	0.0
2011-Mar-30 Wed	4.27	###	4.24	4.25			###	###	###
2011-Mar-29 Tue	###	4.28	###	4.23	8,802,171	18,836,645	###	###	0.3
2011-Mar-28 Mon	4.26	###	4.21	4.22	8,715,951	18,347,076	###	###	###
2011-Mar-25 Fri	###	###	4.28	###			###	###	0.0
2011-Mar-24 Thu	###	###	###	###	6,870,822	0	###	###	0.0
2011-Mar-23 Wed	4.28	###	4.25	4.26	4,409,327	###	###	###	0.3
2011-Mar-22 Tue	4.2	###	4.2	4.25	10,173,370	21,364,077	80.0	80.0	###
2011-Mar-21 Mon	4.22	4.23	###	###			###	###	0.0
2011-Mar-18 Fri	4.24	4.28	###	4.24			52.0	52.0	0.3
2011-Mar-17 Thu	###	4.21	###	###			70.6	70.6	0.0
2011-Mar-16 Wed	###	4.21	###	###			###	###	0.0
2011-Mar-15 Tue	4.2	4.22	###	###			40.8	40.8	0.0
2011-Mar-14 Mon	###	4.26	###	4.23	6,423,371	13,681,780	89.7	89.7	0.3
2011-Mar-11 Fri	4.2	4.24	###	4.2	14,124,259	29,943,429	69.8	69.8	###
2011-Mar-10 Thu	###	###	4.25	###	10,980,488	###	###	###	0.0
2011-Mar-09 Wed	4.49	4.51	###	###	6,691,049	###	###	###	0.0
2011-Mar-08 Tue	4.5	4.53	4.47	4.47			28.5	28.5	###
2011-Mar-07 Mon	###	###	4.54	4.58			36.2	36.2	0.3
2011-Mar-04 Fri	4.54	###	4.52	###	9,119,222	20,609,441	###	###	0.0
2011-Mar-03 Thu	4.42	4.49	4.41	4.45	8,166,859	36,342,522	72.1	72.1	0.3
2011-Mar-02 Wed	4.4	4.43	###	###			###	###	0.0
2011-Mar-01 Tue	4.44	4.5	###	4.48			###	###	###
2011-Feb-28 Mon	###	###	###	###			###	###	0.0
2011-Feb-25 Fri	###	4.4	###	###	8,150,973	17,932,140	21.4	21.4	0.0
2011-Feb-24 Thu	###	4.42	###	###			73.5	73.5	0.0
2011-Feb-23 Wed	###	4.46	4.25	4.43			87.3	87.3	###
2011-Feb-22 Tue	###	4.41	4.27	###	9,612,077	###	87.3	87.3	0.0
2011-Feb-21 Mon	4.42	4.45	###	###	10,356,548	###	29.5	29.5	0.0
2011-Feb-18 Fri	4.5	4.51	4.44	4.47			29.5	29.5	###
2011-Feb-17 Thu	4.59	4.59	4.49	4.5	12,365,279	###	20.8	20.8	###
2011-Feb-16 Wed	4.54	4.57	4.48	4.54			68.5	68.5	0.3
2011-Feb-15 Tue	###	###	4.58	###			24.1	24.1	0.0
2011-Feb-14 Mon	###	4.72	###	###			###	###	0.0
2011-Feb-11 Fri	###	4.7	4.56	###	7,930,875	36,719,951	###	###	0.0
2011-Feb-10 Thu	4.4	4.7	4.4	###			###	###	0.0
2011-Feb-09 Wed	4.48	4.5	###	4.42			26.4	26.4	0.3
2011-Feb-08 Tue	4.48	4.51	4.41	4.48	10,410,158	###	71.2	71.2	###
2011-Feb-07 Mon	4.55	###	4.52	4.52			31.2	31.2	0.3
2011-Feb-04 Fri	4.5	4.55	4.5	4.54	12,015,529	###	70.8	70.8	0.3
2011-Feb-03 Thu	4.52	4.53	4.43	4.47			###	###	###
2011-Feb-02 Wed	4.53	4.58	4.49	4.55	14,683,129	###	67.6	67.6	0.3
2011-Feb-01 Tue	###	4.46	###	4.43			77.9	77.9	###
2011-Jan-31 Mon	###	###	4.28	###	5,775,022	12,358,547	###	###	0.0
2011-Jan-28 Fri	###	4.41	###	###	12,116,047	26,715,883	82.7	82.7	0.0
2011-Jan-27 Thu	4.26	###	4.26	###			###	###	0.0
2011-Jan-25 Tue	4.27	###	4.25	###			###	###	0.0
2011-Jan-24 Mon	4.24	4.25	###	4.21			###	###	###
2011-Jan-21 Fri	4.28	4.29	###	###			24.7	24.7	0.0
2011-Jan-20 Thu	###	###	4.27	4.29			30.1	30.1	###
2011-Jan-19 Wed	4.4	4.41	4.27	###			26.3	26.3	0.0
2011-Jan-18 Tue	###	###	4.27	###			76.2	76.2	0.0
2011-Jan-17 Mon	###	###	4.25	4.26	7,479,279	###	###	###	0.3
2011-Jan-14 Fri	###	###	4.27	###	11,940,357	###	64.9	64.9	0.0
2011-Jan-13 Thu	4.25	###	4.24	###	15,579,488	###	77.9	77.9	0.0
2011-Jan-12 Wed	4.21	4.25	###	###			24.3	24.3	0.0
2011-Jan-11 Tue	###	4.21	###	###	3,895,721	###	###	###	0.0
2011-Jan-10 Mon	4.23	4.25	4.2	4.23	6,502,877	27,474,655	###	###	0.3
2011-Jan-07 Fri	###	###	###	4.24			19.7	19.7	0.3
2011-Jan-06 Thu	4.24	###	4.2	4.27			76.5	76.5	###
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###			71.6	71.6	0.0
2010-Dec-31 Fri	###	###	###	###			###	###	0.0
2010-Dec-30 Thu	###	###	###	###	3,705,855	0	78.6	78.6	0.0
2010-Dec-29 Wed	###	4	###	###	2,276,478	4,552,956	###	###	0.0
2010-Dec-24 Fri	###	###	###	###	4,361,041	0	33.6	33.6	0.0
2010-Dec-23 Thu	###	###	###	###			###	###	0.0
2010-Dec-22 Wed	###	###	###	###			80.8	80.8	0.0
2010-Dec-21 Tue	3.88	###	3.87	###			###	###	0.0
2010-Dec-20 Mon	3.86	###	3.83	3.83	4,788,523	9,170,021	35.4	35.4	###
2010-Dec-17 Fri	3.79	3.85	3.77	3.85	6,668,583	###	###	###	0.3
2010-Dec-16 Thu	3.8	3.8	3.77	3.8	7,273,084	27,528,622	62.3	62.3	###
2010-Dec-15 Wed	3.76	3.82	3.76	3.8	12,121,522	###	75.6	75.6	###
2010-Dec-14 Tue	3.8	3.8	3.76	3.76	4,457,056	16,847,671	###	###	0.3
2010-Dec-13 Mon	3.78	3.82	3.77	3.78			###	###	0.3
2010-Dec-10 Fri	3.83	3.84	3.71	3.76			###	###	0.3
2010-Dec-09 Thu	3.89	3.89	3.82	3.85			###	###	0.3
2010-Dec-08 Wed	3.85	###	3.84	3.87			75.8	75.8	###
2010-Dec-07 Tue	###	###	3.84	3.85			20.3	20.3	0.3
2010-Dec-06 Mon	###	###	3.87	3.87	7,019,687	###	###	###	###
2010-Dec-03 Fri	3.89	###	3.81	3.87			###	###	###
2010-Dec-02 Thu	3.85	3.86	3.8	3.83	9,230,520	###	29.0	29.0	###
2010-Dec-01 Wed	3.85	3.85	3.77	3.78	8,656,979	32,983,089	###	###	0.3
2010-Nov-30 Tue	3.78	3.79	3.72	3.74	10,127,181	###	30.9	30.9	0.3
2010-Nov-29 Mon	3.8	3.82	3.72	3.81	7,368,222	###	70.5	70.5	0.3
2010-Nov-26 Fri	3.87	3.87	3.78	3.79	13,615,752	52,080,251	17.3	17.3	###
2010-Nov-25 Thu	3.84	3.89	3.81	3.83	12,228,922	47,081,349	29.0	29.0	###
2010-Nov-24 Wed	3.74	3.79	###	3.79			73.5	73.5	###
2010-Nov-23 Tue	3.77	3.81	3.74	3.74			###	###	0.3
2010-Nov-22 Mon	3.8	3.82	3.75	3.78	11,225,420	###	34.2	34.2	0.3
2010-Nov-19 Fri	3.76	3.78	3.72	3.74	23,445,546	###	35.5	35.5	0.3
2010-Nov-18 Thu	###	3.73	###	###	11,442,757	21,340,741	66.2	66.2	0.0
2010-Nov-17 Wed	3.75	3.77	3.7	3.72	12,504,583	###	32.9	32.9	0.3
2010-Nov-16 Tue	3.84	3.85	3.72	3.79			###	###	###
2010-Nov-15 Mon	###	###	3.74	3.77	12,975,374	24,263,949	###	###	###
2010-Nov-12 Fri	###	###	3.86	###	8,414,774	###	###	###	0.0
2010-Nov-11 Thu	###	4	###	###			###	###	0.0
2010-Nov-10 Wed	3.83	###	3.82	3.83			###	###	###
2010-Nov-09 Tue	###	###	3.8	3.82			###	###	0.3
2010-Nov-08 Mon	3.8	###	3.79	3.88			83.3	83.3	0.3
2010-Nov-05 Fri	3.75	3.8	3.73	3.75			65.9	65.9	0.3
2010-Nov-04 Thu	3.78	3.82	###	###			###	###	0.0
2010-Nov-03 Wed	3.83	3.84	3.75	3.83			67.1	67.1	###
2010-Nov-02 Tue	3.83	3.85	3.8	3.82			###	###	0.3
2010-Nov-01 Mon	3.7	3.83	###	3.8			87.0	87.0	###
2010-Oct-29 Fri	3.7	3.73	###	3.72			###	###	0.3
2010-Oct-28 Thu	3.73	3.74	3.7	3.73			###	###	###
2010-Oct-27 Wed	3.79	3.8	3.74	3.75			37.0	37.0	0.3
2010-Oct-26 Tue	3.81	3.83	3.79	3.8			36.0	36.0	###
2010-Oct-25 Mon	3.71	3.82	###	3.76			70.0	70.0	0.3
2010-Oct-22 Fri	3.76	3.76	###	3.73	8,302,559	###	24.4	24.4	###
2010-Oct-21 Thu	3.71	3.79	###	3.72			###	###	0.3
2010-Oct-20 Wed	###	3.7	###	###			20.1	20.1	0.0
2010-Oct-19 Tue	3.8	3.85	3.76	3.76	9,710,688	###	###	###	0.3
2010-Oct-18 Mon	3.8	3.85	3.76	3.77	4,824,676	###	###	###	###
2010-Oct-15 Fri	3.85	3.88	3.78	3.84	7,065,359	27,060,324	30.6	30.6	0.3
2010-Oct-14 Thu	3.85	###	3.82	3.89			###	###	0.3
2010-Oct-13 Wed	3.74	3.87	3.73	3.73	11,850,328	45,031,246	###	###	###
2010-Oct-12 Tue	3.76	3.76	###	###			21.2	21.2	0.0
2010-Oct-11 Mon	3.72	3.76	###	3.74			###	###	0.3
2010-Oct-08 Fri	###	3.73	###	###			###	###	0.0
2010-Oct-07 Thu	###	3.71	###	###			72.9	72.9	0.0
2010-Oct-06 Wed	3.54	3.73	3.52	3.7			91.7	91.7	0.3
2010-Oct-05 Tue	3.5	3.52	3.42	3.49	8,128,122	28,204,583	32.5	32.5	###
2010-Oct-04 Mon	3.57	###	3.53	3.55			28.7	28.7	###
2010-Oct-01 Fri	3.59	###	3.49	3.56	7,110,124	###	###	###	0.3
2010-Sep-30 Thu	3.53	###	3.53	3.59			###	###	###
2010-Sep-29 Wed	3.57	###	3.52	3.53			27.8	27.8	0.3
2010-Sep-28 Tue	3.55	###	3.52	3.56			###	###	0.3
2010-Sep-27 Mon	3.5	3.56	3.48	3.54	18,927,284	###	78.9	78.9	0.3
2010-Sep-24 Fri	3.42	3.46	###	3.44	15,838,378	###	###	###	0.2
2010-Sep-23 Thu	3.5	3.52	3.42	3.48			###	###	0.2
2010-Sep-22 Wed	3.43	3.54	3.41	3.5			83.0	83.0	0.3
2010-Sep-21 Tue	3.48	3.49	3.42	3.43			###	###	0.2
2010-Sep-20 Mon	3.42	3.49	###	3.46			79.0	79.0	0.2
2010-Sep-17 Fri	3.55	3.55	3.42	3.46	16,178,075	###	13.3	13.3	0.2
2010-Sep-16 Thu	###	###	3.51	3.53			14.2	14.2	0.3
2010-Sep-15 Wed	3.52	###	3.51	3.58	11,106,823	19,492,474	80.9	80.9	0.3
2010-Sep-14 Tue	3.56	###	3.53	3.55	15,293,154	###	###	###	###
2010-Sep-13 Mon	3.58	###	3.55	3.58	8,961,987	15,907,526	###	###	0.3
2010-Sep-10 Fri	3.58	3.58	3.52	3.52	10,621,384	###	###	###	###
2010-Sep-09 Thu	3.53	3.58	3.52	3.56			71.9	71.9	0.3
2010-Sep-08 Wed	3.51	3.55	3.5	3.51	10,485,629	36,961,842	73.9	73.9	###
2010-Sep-07 Tue	3.54	3.58	3.49	3.55	9,074,343	###	72.5	72.5	###
2010-Sep-06 Mon	3.45	3.54	3.43	3.52			###	###	###
2010-Sep-03 Fri	3.43	3.48	###	3.41	17,587,543	30,602,324	24.4	24.4	###
2010-Sep-02 Thu	3.47	3.5	###	###			###	###	0.0
2010-Sep-01 Wed	###	3.45	###	3.44			72.0	72.0	0.2
2010-Aug-31 Tue	###	###	###	###	8,420,543	0	###	###	0.0
2010-Aug-30 Mon	###	###	3.28	###	9,871,425	###	78.5	78.5	0.0
2010-Aug-27 Fri	###	###	3.27	3.28	9,852,856	###	22.5	22.5	0.2
2010-Aug-26 Thu	###	###	3.26	###	22,115,288	###	###	###	0.0
2010-Aug-25 Wed	###	3.42	###	3.42			87.7	87.7	0.2
2010-Aug-24 Tue	###	3.42	###	3.4			###	###	0.2
2010-Aug-23 Mon	###	###	3.29	###			88.5	88.5	0.0
2010-Aug-20 Fri	###	###	3.26	###			###	###	0.0
2010-Aug-19 Thu	3.4	3.42	###	###			21.2	21.2	0.0
2010-Aug-18 Wed	3.43	3.47	###	###			23.5	23.5	0.0
2010-Aug-17 Tue	3.24	###	3.2	###	7,977,352	###	79.4	79.4	0.0
2010-Aug-16 Mon	###	###	3.23	3.27	12,140,843	###	###	###	###
2010-Aug-13 Fri	3.25	###	3.24	###			###	###	0.0
2010-Aug-12 Thu	###	3.25	###	###	11,696,050	19,006,081	70.9	70.9	0.0
2010-Aug-11 Wed	###	###	###	3.22	13,908,873	0	15.5	15.5	0.2
2010-Aug-10 Tue	3.44	3.44	###	###			###	###	0.0
2010-Aug-09 Mon	3.43	3.45	3.4	3.41	8,025,884	27,488,652	21.9	21.9	###
2010-Aug-06 Fri	###	3.47	###	3.46	10,503,585	###	###	###	0.2
2010-Aug-05 Thu	###	3.45	###	###			65.2	65.2	0.0
2010-Aug-04 Wed	###	###	###	###	10,588,084	0	###	###	0.0
2010-Aug-03 Tue	###	###	###	###			###	###	0.0
2010-Aug-02 Mon	3.29	###	3.27	###			75.1	75.1	0.0
2010-Jul-30 Fri	3.22	###	3.21	3.25	12,374,386	19,860,889	###	###	0.2
2010-Jul-29 Thu	3.22	3.25	3.2	3.21			###	###	###
2010-Jul-28 Wed	###	3.27	###	3.22			74.1	74.1	0.2
2010-Jul-27 Tue	3.27	3.28	###	3.21	12,214,721	20,032,142	###	###	###
2010-Jul-26 Mon	3.2	3.27	###	3.24			###	###	###
2010-Jul-23 Fri	###	###	###	###	16,337,188	0	###	###	0.0
2010-Jul-22 Thu	###	###	###	###	8,337,481	0	84.0	84.0	0.0
2010-Jul-21 Wed	###	###	###	###			###	###	0.0
2010-Jul-20 Tue	3	###	###	###	10,406,341	0	80.9	80.9	0.0
2010-Jul-19 Mon	###	###	###	3	11,352,683	0	76.3	76.3	0.2
2010-Jul-16 Fri	###	###	###	###	11,285,671	0	74.8	74.8	0.0
2010-Jul-15 Thu	###	###	###	###			31.5	31.5	0.0
2010-Jul-14 Wed	###	3	###	###	20,993,087	###	###	###	0.0
2010-Jul-13 Tue	2.8	2.86	2.78	2.83	19,406,222	54,725,546	82.2	82.2	0.2
2010-Jul-12 Mon	2.76	2.83	2.76	2.81	14,658,242	40,969,786	###	###	###
2010-Jul-09 Fri	2.74	2.75	###	2.72	13,658,028	18,779,788	22.3	22.3	0.2
2010-Jul-08 Thu	###	2.71	###	###	20,304,244	27,512,250	###	###	0.0
2010-Jul-07 Wed	###	###	2.54	2.58			###	###	0.2
2010-Jul-06 Tue	2.57	###	2.55	###	8,050,547	10,264,447	###	###	0.0
2010-Jul-05 Mon	###	###	2.59	###			###	###	0.0
2010-Jul-02 Fri	###	2.71	###	###			###	###	0.0
2010-Jul-01 Thu	###	2.7	2.59	###	16,105,024	42,597,788	26.3	26.3	0.0
2010-Jun-30 Wed	2.74	2.76	###	2.73			30.3	30.3	###
2010-Jun-29 Tue	2.85	###	2.83	2.85			###	###	###
2010-Jun-28 Mon	2.89	###	2.78	2.87			41.4	41.4	###
2010-Jun-25 Fri	2.89	###	2.86	###			###	###	0.0
2010-Jun-24 Thu	###	###	2.89	###			78.0	78.0	0.0
2010-Jun-23 Wed	###	3	2.86	2.88	14,818,851	###	13.7	13.7	0.2
2010-Jun-22 Tue	###	###	###	###			30.6	30.6	0.0
2010-Jun-21 Mon	###	###	###	###	3,807,459	0	68.5	68.5	0.0
2010-Jun-18 Fri	###	###	###	###	4,682,083	0	###	###	0.0
2010-Jun-17 Thu	###	###	###	###			73.6	73.6	0.0
2010-Jun-16 Wed	###	###	###	###	9,538,970	0	###	###	0.0
2010-Jun-15 Tue	3	###	###	###	6,962,686	0	74.0	74.0	0.0
2010-Jun-11 Fri	###	###	###	###	7,003,944	0	71.0	71.0	0.0
2010-Jun-10 Thu	2.88	###	2.86	2.89	8,758,471	###	###	###	###
2010-Jun-09 Wed	###	###	2.82	2.86	11,654,344	16,432,625	###	###	0.2
2010-Jun-08 Tue	###	###	2.84	###	27,189,644	###	###	###	0.0
2010-Jun-07 Mon	###	###	###	###	16,223,520	0	33.3	33.3	0.0
2010-Jun-04 Fri	###	###	###	###			###	###	0.0
2010-Jun-03 Thu	###	###	###	###	7,697,774	0	83.2	83.2	0.0
2010-Jun-02 Wed	3	###	###	###	9,598,378	0	81.7	81.7	0.0
2010-Jun-01 Tue	###	###	###	###			###	###	0.0
2010-May-31 Mon	3	###	###	###			73.7	73.7	0.0
2010-May-28 Fri	###	###	###	###	10,652,352	0	23.5	23.5	0.0
2010-May-27 Thu	2.86	###	2.85	###	11,115,842	15,840,074	###	###	0.0
2010-May-26 Wed	2.86	###	2.82	2.88	11,144,174	15,713,285	###	###	0.2
2010-May-25 Tue	2.79	2.86	2.76	2.76			48.1	48.1	0.2
2010-May-24 Mon	2.87	2.88	2.76	2.81	12,149,326	###	16.3	16.3	###
2010-May-21 Fri	2.75	2.86	2.75	2.85			###	###	###
2010-May-20 Thu	###	###	2.85	2.89			###	###	###
2010-May-19 Wed	###	###	###	###			###	###	0.0
2010-May-18 Tue	###	###	###	###	7,757,872	0	33.7	33.7	0.0
2010-May-17 Mon	###	###	###	###	8,599,473	0	34.5	34.5	0.0
2010-May-14 Fri	###	###	###	###	5,003,747	0	74.6	74.6	0.0
2010-May-13 Thu	###	###	###	###	8,980,045	0	###	###	0.0
2010-May-12 Wed	###	###	###	###			###	###	0.0
2010-May-11 Tue	###	###	###	###			###	###	0.0
2010-May-10 Mon	###	###	###	###			68.0	68.0	0.0
2010-May-07 Fri	2.89	###	2.85	###	20,726,879	###	###	###	0.0
2010-May-06 Thu	###	###	###	###			31.0	31.0	0.0
2010-May-05 Wed	###	###	###	###			78.2	78.2	0.0
2010-May-04 Tue	3.23	3.23	###	###	13,172,721	21,273,944	###	###	0.0
2010-May-03 Mon	3.2	3.22	###	3.2			###	###	0.2
2010-Apr-30 Fri	3.26	3.28	3.23	3.25	10,724,871	34,909,455	38.3	38.3	0.2
2010-Apr-29 Thu	3.22	3.25	###	3.23			78.7	78.7	###
2010-Apr-28 Wed	###	3.22	###	3.21			###	###	###
2010-Apr-27 Tue	3.23	3.24	###	###			28.8	28.8	0.0
2010-Apr-23 Fri	3.25	3.26	3.21	3.23			###	###	###
2010-Apr-22 Thu	###	###	3.22	3.25			###	###	0.2
2010-Apr-21 Wed	3.28	###	3.27	###	22,667,945	###	###	###	0.0
2010-Apr-20 Tue	3.24	3.27	3.22	3.24	9,188,745	29,817,477	70.6	70.6	###
2010-Apr-19 Mon	3.21	3.24	###	3.2	7,791,244	###	37.5	37.5	0.2
2010-Apr-16 Fri	3.24	3.26	3.21	3.23	7,841,054	###	36.4	36.4	###
2010-Apr-15 Thu	3.29	###	3.23	3.25	13,337,128	###	###	###	0.2
2010-Apr-14 Wed	###	###	3.23	3.27	17,378,873	28,066,879	25.8	25.8	###
2010-Apr-13 Tue	###	###	3.28	###			###	###	0.0
2010-Apr-12 Mon	###	###	###	###	10,942,582	0	###	###	0.0
2010-Apr-09 Fri	###	3.4	###	###			17.5	17.5	0.0
2010-Apr-08 Thu	###	3.41	###	###			33.1	33.1	0.0
2010-Apr-07 Wed	3.45	3.47	###	###	14,064,274	###	19.0	19.0	0.0
2010-Apr-06 Tue	3.49	3.5	3.43	3.46			25.3	25.3	0.2
2010-Apr-01 Thu	3.5	3.52	3.45	3.48			###	###	0.2
2010-Mar-31 Wed	3.5	3.55	3.46	3.47	10,115,322	###	30.2	30.2	0.2
2010-Mar-30 Tue	3.53	3.54	3.48	3.5	8,650,822	30,364,385	29.0	29.0	0.3
2010-Mar-29 Mon	3.47	3.55	3.44	3.52			###	###	###
2010-Mar-26 Fri	3.44	3.46	###	3.45	11,360,086	19,652,948	69.8	69.8	###
2010-Mar-25 Thu	3.42	3.48	3.4	3.42			73.2	73.2	0.2
2010-Mar-24 Wed	3.5	3.5	3.41	3.41			16.5	16.5	###
2010-Mar-23 Tue	3.45	3.48	3.41	3.46	20,985,658	###	71.9	71.9	0.2
2010-Mar-22 Mon	3.45	3.48	###	###			###	###	0.0
2010-Mar-19 Fri	###	###	3.5	3.54			###	###	0.3
2010-Mar-18 Thu	###	3.71	###	3.7	16,206,822	30,063,654	75.8	75.8	0.3
2010-Mar-17 Wed	###	###	3.56	###	8,264,445	###	23.1	23.1	0.0
2010-Mar-16 Tue	3.57	###	3.53	###	17,096,047	30,174,522	###	###	0.0
2010-Mar-15 Mon	3.7	3.77	3.54	3.55	12,237,455	###	12.3	12.3	###
2010-Mar-12 Fri	###	3.71	###	###	12,124,649	22,491,223	###	###	0.0
2010-Mar-11 Thu	3.54	###	3.53	3.59			###	###	###
2010-Mar-10 Wed	3.51	3.54	3.47	3.51	4,734,158	16,593,223	###	###	###
2010-Mar-09 Tue	3.55	3.57	3.48	3.49	6,962,958	24,544,426	18.2	18.2	###
2010-Mar-08 Mon	###	###	3.53	3.54	9,739,183	17,189,657	###	###	0.3
2010-Mar-05 Fri	###	###	3.53	3.56			###	###	0.3
2010-Mar-04 Thu	###	###	3.53	3.58	10,849,125	###	30.6	30.6	0.3
2010-Mar-03 Wed	3.5	###	3.49	3.55			78.4	78.4	###
2010-Mar-02 Tue	###	3.44	###	3.42			###	###	0.2
2010-Mar-01 Mon	3.26	###	3.25	###			84.6	84.6	0.0
2010-Feb-26 Fri	3.28	###	3.22	3.24	10,381,447	16,714,129	###	###	###
2010-Feb-25 Thu	3.4	3.43	3.26	3.26			16.0	16.0	0.2
2010-Feb-24 Wed	###	###	3.29	###			###	###	0.0
2010-Feb-23 Tue	3.51	3.53	3.41	3.45			###	###	###
2010-Feb-22 Mon	3.48	3.55	3.48	3.51	10,837,283	38,093,049	###	###	###
2010-Feb-19 Fri	3.55	3.58	3.41	3.45			20.0	20.0	###
2010-Feb-18 Thu	###	###	3.52	3.55			21.5	21.5	###
2010-Feb-17 Wed	###	###	3.56	3.59	12,230,325	21,769,978	###	###	###
2010-Feb-16 Tue	3.51	3.56	3.47	3.55	19,317,123	67,899,687	82.6	82.6	###
2010-Feb-15 Mon	3.43	3.51	3.4	3.44	4,053,872	14,006,127	75.5	75.5	0.2
2010-Feb-12 Fri	3.47	3.54	3.42	3.48			69.7	69.7	0.2
2010-Feb-11 Thu	###	3.47	###	3.46			###	###	0.2
2010-Feb-10 Wed	3.47	3.47	###	###	10,193,748	17,686,152	###	###	0.0
2010-Feb-09 Tue	3.26	3.41	3.26	###	16,589,341	55,325,452	###	###	0.0
2010-Feb-08 Mon	###	3.44	3.26	3.29	16,179,078	###	27.0	27.0	###
2010-Feb-05 Fri	3.21	3.28	3.21	3.26	12,400,654	40,240,122	###	###	0.2
2010-Feb-04 Thu	3.4	3.45	###	###	8,304,443	###	###	###	0.0
2010-Feb-03 Wed	###	3.47	###	3.43	14,555,588	25,253,945	###	###	0.2
2010-Feb-02 Tue	###	###	3.25	###			66.0	66.0	0.0
2010-Feb-01 Mon	###	###	###	###			###	###	0.0
2010-Jan-29 Fri	3.4	3.41	###	###	18,366,325	31,314,584	44.5	44.5	0.0
2010-Jan-28 Thu	3.42	3.52	3.41	3.49			83.5	83.5	###
2010-Jan-27 Wed	###	###	3.27	###	20,084,685	32,838,459	###	###	0.0
2010-Jan-25 Mon	###	3.43	3.29	###			###	###	0.0
2010-Jan-22 Fri	3.28	###	3.27	###	22,954,673	###	###	###	0.0
2010-Jan-21 Thu	3.47	3.51	###	###			17.2	17.2	0.0
2010-Jan-20 Wed	###	###	3.46	3.52	22,804,545	###	10.5	10.5	###
2010-Jan-19 Tue	3.74	3.76	3.59	3.59	9,797,524	###	9.7	9.7	###
2010-Jan-18 Mon	###	3.74	###	3.7	14,503,074	27,120,748	###	###	0.3
2010-Jan-15 Fri	###	###	###	###	9,296,470	0	###	###	0.0
2010-Jan-14 Thu	###	###	###	###			75.8	75.8	0.0
2010-Jan-13 Wed	###	###	3.56	3.58			###	###	0.3
2010-Jan-12 Tue	3.78	3.8	###	3.7			21.7	21.7	0.3
2010-Jan-11 Mon	3.75	3.83	3.73	3.78			71.9	71.9	0.3
2010-Jan-08 Fri	3.77	3.77	###	3.71			###	###	###
2010-Jan-07 Thu	###	3.8	###	3.78	19,335,274	36,737,020	###	###	0.3
2010-Jan-06 Wed	3.49	###	3.49	###			92.6	92.6	0.0
2010-Jan-05 Tue	3.51	3.55	###	3.46			20.4	20.4	0.2
2010-Jan-04 Mon	3.53	3.57	3.48	3.5	16,879,757	59,501,143	###	###	0.3
2009-Dec-31 Thu	3.55	3.56	3.51	3.55			64.1	64.1	###
2009-Dec-30 Wed	3.52	3.57	3.5	3.54	11,673,886	41,267,187	75.7	75.7	0.3
2009-Dec-29 Tue	3.49	3.57	3.49	3.54	6,038,449	21,315,724	73.7	73.7	0.3
2009-Dec-24 Thu	3.42	3.49	###	3.48	3,454,725	###	###	###	0.2
2009-Dec-23 Wed	3.48	3.49	###	3.4			12.8	12.8	0.2
2009-Dec-22 Tue	###	3.49	###	3.48	16,076,047	###	###	###	0.2
2009-Dec-21 Mon	###	###	###	###			###	###	0.0
2009-Dec-18 Fri	3.25	###	3.24	###			84.0	84.0	0.0
2009-Dec-17 Thu	###	###	3.29	###	19,176,741	###	###	###	0.0
2009-Dec-16 Wed	###	###	3.27	###	13,174,579	###	###	###	0.0
2009-Dec-15 Tue	3.21	###	###	###			88.3	88.3	0.0
2009-Dec-14 Mon	###	3.24	###	3.24	17,676,225	28,635,484	###	###	###
2009-Dec-11 Fri	###	###	###	###	10,227,925	0	###	###	0.0
2009-Dec-10 Thu	###	###	###	###	22,014,045	0	12.6	12.6	0.0
2009-Dec-09 Wed	###	###	###	###			###	###	0.0
2009-Dec-08 Tue	###	3.23	###	3.23	22,040,141	35,594,827	###	###	###
2009-Dec-07 Mon	###	3.2	###	###	12,370,020	###	26.2	26.2	0.0
2009-Dec-04 Fri	###	###	###	###	20,627,579	0	73.1	73.1	0.0
2009-Dec-03 Thu	###	###	###	###	58,110,742	0	###	###	0.0
2009-Dec-02 Wed	2.89	###	2.89	###	11,190,425	###	81.3	81.3	0.0
2009-Dec-01 Tue	2.81	2.87	2.8	2.82			70.6	70.6	###
2009-Nov-30 Mon	2.85	2.87	2.78	2.85			###	###	###
2009-Nov-27 Fri	2.84	2.88	2.79	2.81	12,407,372	###	###	###	###
2009-Nov-26 Thu	###	###	###	###			33.0	33.0	0.0
2009-Nov-25 Wed	2.88	###	2.84	###	14,302,781	20,309,949	###	###	0.0
2009-Nov-24 Tue	###	###	2.88	2.88			###	###	0.2
2009-Nov-23 Mon	###	###	2.88	###			###	###	0.0
2009-Nov-20 Fri	2.84	2.89	2.82	2.88	9,151,948	###	81.4	81.4	0.2
2009-Nov-19 Thu	2.86	###	2.83	2.86			74.0	74.0	0.2
2009-Nov-18 Wed	2.8	2.86	2.78	2.85			###	###	###
2009-Nov-17 Tue	2.84	2.85	2.75	2.76	15,698,651	43,956,222	###	###	0.2
2009-Nov-16 Mon	###	2.8	###	2.79			###	###	###
2009-Nov-13 Fri	###	###	###	###	18,402,258	0	###	###	0.0
2009-Nov-12 Thu	###	2.71	###	###	12,335,583	###	30.6	30.6	0.0
2009-Nov-11 Wed	2.75	2.75	###	###			###	###	0.0
2009-Nov-10 Tue	2.76	2.78	2.72	2.74			33.4	33.4	0.2
2009-Nov-09 Mon	###	2.75	###	###			60.0	60.0	0.0
2009-Nov-06 Fri	###	###	2.56	###			67.2	67.2	0.0
2009-Nov-05 Thu	###	###	2.51	2.51	12,275,573	15,405,844	15.4	15.4	###
2009-Nov-04 Wed	2.55	###	2.55	2.59			###	###	0.2
2009-Nov-03 Tue	###	###	2.55	2.57	12,720,788	###	16.0	16.0	###
2009-Nov-02 Mon	2.57	###	2.55	###	10,878,022	13,869,478	80.5	80.5	0.0
2009-Oct-30 Fri	###	###	###	###	14,510,879	0	###	###	0.0
2009-Oct-29 Thu	###	###	2.57	###	13,288,980	###	###	###	0.0
2009-Oct-28 Wed	2.76	2.78	###	2.72	20,629,185	###	###	###	0.2
2009-Oct-27 Tue	2.8	2.85	2.78	2.78			###	###	0.2
2009-Oct-26 Mon	2.78	2.85	2.77	2.83			###	###	0.2
2009-Oct-23 Fri	2.85	2.87	2.78	2.81			###	###	###
2009-Oct-22 Thu	2.8	2.83	2.77	2.83			###	###	0.2
2009-Oct-21 Wed	2.89	2.89	2.82	2.83			21.9	21.9	0.2
2009-Oct-20 Tue	2.89	###	2.84	###			###	###	0.0
2009-Oct-19 Mon	2.81	2.86	2.77	2.85	8,555,383	###	###	###	###
2009-Oct-16 Fri	###	###	2.83	2.85	11,253,586	15,923,824	13.4	13.4	###
2009-Oct-15 Thu	###	###	###	###	17,570,771	0	###	###	0.0
2009-Oct-14 Wed	###	###	2.89	###			64.5	64.5	0.0
2009-Oct-13 Tue	###	###	2.89	###	13,895,347	20,078,776	66.3	66.3	0.0
2009-Oct-12 Mon	###	###	2.85	2.87	7,542,570	###	21.3	21.3	###
2009-Oct-09 Fri	###	###	2.85	###	19,744,352	###	###	###	0.0
2009-Oct-08 Thu	2.86	2.89	2.81	2.86			60.5	60.5	0.2
2009-Oct-07 Wed	2.74	2.88	2.73	2.86			###	###	0.2
2009-Oct-06 Tue	###	2.71	###	###	13,072,774	###	33.6	33.6	0.0
2009-Oct-05 Mon	2.71	2.73	###	###	8,938,873	###	###	###	0.0
2009-Oct-02 Fri	2.79	2.8	2.71	2.72	16,366,656	###	###	###	0.2
2009-Oct-01 Thu	2.83	2.85	2.81	2.83			70.3	70.3	0.2
2009-Sep-30 Wed	2.78	2.88	2.77	2.83	15,485,557	###	###	###	0.2
2009-Sep-29 Tue	###	###	2.81	2.82	18,613,388	###	###	###	###
2009-Sep-28 Mon	###	###	2.87	2.88	12,084,274	###	21.2	21.2	0.2
2009-Sep-25 Fri	###	###	2.88	###			76.5	76.5	0.0
2009-Sep-24 Thu	###	###	###	###			28.5	28.5	0.0
2009-Sep-23 Wed	###	###	###	3			###	###	0.2
2009-Sep-22 Tue	###	###	###	###	14,475,484	0	85.1	85.1	0.0
2009-Sep-21 Mon	###	###	###	3			21.9	21.9	0.2
2009-Sep-18 Fri	###	###	###	###			###	###	0.0
2009-Sep-17 Thu	###	###	###	###			###	###	0.0
2009-Sep-16 Wed	###	###	###	###	10,413,857	0	###	###	0.0
2009-Sep-15 Tue	3	###	###	3	11,410,181	0	###	###	0.2
2009-Sep-14 Mon	###	###	###	###			###	###	0.0
2009-Sep-11 Fri	###	###	###	###	7,731,879	0	21.8	21.8	0.0
2009-Sep-10 Thu	###	###	###	###			###	###	0.0
2009-Sep-09 Wed	###	###	###	###	15,503,054	0	###	###	0.0
2009-Sep-08 Tue	###	###	###	###			78.2	78.2	0.0
2009-Sep-07 Mon	###	###	3	###	7,017,058	10,525,587	###	###	0.0
2009-Sep-04 Fri	###	###	###	###			24.7	24.7	0.0
2009-Sep-03 Thu	###	###	###	###			###	###	0.0
2009-Sep-02 Wed	###	###	###	###			69.9	69.9	0.0
2009-Sep-01 Tue	###	###	###	###			85.0	85.0	0.0
2009-Aug-31 Mon	###	###	###	###	29,437,554	0	22.9	22.9	0.0
2009-Aug-28 Fri	3.27	3.28	###	###	37,200,223	###	9.0	9.0	0.0
2009-Aug-27 Thu	###	###	3.22	3.24	16,426,785	26,447,123	22.5	22.5	###
2009-Aug-26 Wed	###	3.42	###	###			65.0	65.0	0.0
2009-Aug-25 Tue	3.23	###	3.2	###			###	###	0.0
2009-Aug-24 Mon	###	###	###	###	6,639,924	0	66.0	66.0	0.0
2009-Aug-21 Fri	###	###	###	###			28.5	28.5	0.0
2009-Aug-20 Thu	3.27	3.27	###	###			18.9	18.9	0.0
2009-Aug-19 Wed	3.28	###	3.24	3.25	25,196,484	###	###	###	0.2
2009-Aug-18 Tue	###	3.22	###	###			###	###	0.0
2009-Aug-17 Mon	3.2	3.23	###	###			18.7	18.7	0.0
2009-Aug-14 Fri	###	3.29	###	3.23			###	###	###
2009-Aug-13 Thu	###	###	2.88	###			###	###	0.0
2009-Aug-12 Wed	2.88	2.89	2.82	2.85			###	###	###
2009-Aug-11 Tue	2.83	###	2.82	###			83.8	83.8	0.0
2009-Aug-10 Mon	2.86	###	2.83	2.84	12,444,388	###	###	###	0.2
2009-Aug-07 Fri	2.83	2.88	2.82	2.83	12,430,357	###	###	###	0.2
2009-Aug-06 Thu	2.85	2.88	2.81	2.83	17,348,340	49,356,027	###	###	0.2
2009-Aug-05 Wed	###	###	2.81	2.81			15.6	15.6	###
2009-Aug-04 Tue	2.79	###	2.79	###	27,829,043	###	###	###	0.0
2009-Aug-03 Mon	2.78	2.79	2.72	2.74	6,485,420	###	22.5	22.5	0.2
2009-Jul-31 Fri	2.76	2.78	2.71	2.76			65.1	65.1	0.2
2009-Jul-30 Thu	2.71	2.73	###	2.72			67.0	67.0	0.2
2009-Jul-29 Wed	2.74	2.86	###	###			###	###	0.0
2009-Jul-28 Tue	###	2.76	###	2.76			85.0	85.0	0.2
2009-Jul-27 Mon	2.73	2.79	###	###			###	###	0.0
2009-Jul-24 Fri	2.55	###	2.51	###			###	###	0.0
2009-Jul-23 Thu	2.42	2.45	2.41	2.42	11,890,942	28,894,989	###	###	0.2
2009-Jul-22 Wed	2.4	2.45	###	2.43			77.7	77.7	###
2009-Jul-21 Tue	2.42	2.43	###	###			###	###	0.0
2009-Jul-20 Mon	2.41	2.43	###	###			22.3	22.3	0.0
2009-Jul-17 Fri	2.42	2.46	###	###	12,177,970	###	###	###	0.0
2009-Jul-16 Thu	###	###	###	###	10,207,047	0	25.4	25.4	0.0
2009-Jul-15 Wed	2.26	###	2.26	###			75.4	75.4	0.0
2009-Jul-14 Tue	2.23	2.25	2.2	2.25			69.6	69.6	###
2009-Jul-13 Mon	2.22	2.25	###	###	7,099,187	7,986,585	###	###	0.0
2009-Jul-10 Fri	2.23	2.26	2.2	2.26			77.4	77.4	###
2009-Jul-09 Thu	2.2	2.22	###	###	5,009,578	###	###	###	0.0
2009-Jul-08 Wed	###	2.22	###	2.22			###	###	0.2
2009-Jul-07 Tue	2.23	2.24	###	2.23			77.9	77.9	###
2009-Jul-06 Mon	###	###	2.24	2.24	6,919,782	7,750,155	###	###	###
2009-Jul-03 Fri	2.26	###	2.25	2.29			75.1	75.1	###
2009-Jul-02 Thu	###	###	2.27	2.29			###	###	###
2009-Jul-01 Wed	###	###	###	###			###	###	0.0
2009-Jun-30 Tue	2.4	2.42	###	###			31.1	31.1	0.0
2009-Jun-29 Mon	###	###	###	###	14,612,146	0	###	###	0.0
2009-Jun-26 Fri	2.42	2.42	###	2.4	17,033,540	20,610,583	29.5	29.5	###
2009-Jun-25 Thu	2.5	2.52	2.46	2.48			28.1	28.1	0.2
2009-Jun-24 Wed	###	2.46	###	2.46			92.0	92.0	0.2
2009-Jun-23 Tue	###	###	###	###			42.1	42.1	0.0
2009-Jun-22 Mon	2.46	2.48	2.43	2.45			###	###	0.2
2009-Jun-19 Fri	2.48	2.49	2.43	2.44			###	###	0.2
2009-Jun-18 Thu	2.4	2.42	###	###			###	###	0.0
2009-Jun-17 Wed	2.58	2.59	2.4	2.46			12.4	12.4	0.2
2009-Jun-16 Tue	2.73	2.74	###	###			###	###	0.0
2009-Jun-15 Mon	2.79	2.85	2.77	2.83	14,184,623	###	81.0	81.0	0.2
2009-Jun-12 Fri	2.78	2.85	2.76	2.78	11,717,972	###	###	###	0.2
2009-Jun-11 Thu	2.73	2.88	2.73	2.77			74.0	74.0	0.2
2009-Jun-10 Wed	2.72	2.75	2.7	2.73			###	###	###
2009-Jun-09 Tue	2.76	2.79	###	###			22.5	22.5	0.0
2009-Jun-05 Fri	###	2.75	###	2.72			81.3	81.3	0.2
2009-Jun-04 Thu	2.71	2.72	2.54	###			###	###	0.0
2009-Jun-03 Wed	2.84	2.86	2.74	2.75			###	###	###
2009-Jun-02 Tue	2.82	2.88	2.81	2.86	25,646,327	###	74.7	74.7	0.2
2009-Jun-01 Mon	###	2.78	###	2.75	23,716,454	32,965,871	###	###	###
2009-May-29 Fri	2.7	2.73	###	###			24.7	24.7	0.0
2009-May-28 Thu	2.5	###	2.48	###			###	###	0.0
2009-May-27 Wed	2.42	2.57	2.41	2.55	32,295,172	80,414,978	###	###	0.2
2009-May-26 Tue	###	###	###	###	8,007,827	0	76.3	76.3	0.0
2009-May-25 Mon	###	###	###	###			###	###	0.0
2009-May-22 Fri	2.27	###	2.26	2.29			###	###	###
2009-May-21 Thu	###	###	2.27	###			71.8	71.8	0.0
2009-May-20 Wed	2.42	2.42	###	###			###	###	0.0
2009-May-19 Tue	2.43	2.45	###	2.4			###	###	###
2009-May-18 Mon	###	2.42	2.29	###	11,618,557	###	81.6	81.6	0.0
2009-May-15 Fri	###	2.45	###	###	25,845,989	###	70.1	70.1	0.0
2009-May-14 Thu	2.47	2.51	2.24	2.25	29,767,228	###	5.6	5.6	###
2009-May-13 Wed	2.51	2.56	2.48	2.56			78.6	78.6	0.2
2009-May-12 Tue	###	2.54	###	2.42			###	###	0.2
2009-May-11 Mon	2.27	2.58	2.26	2.47			###	###	###
2009-May-08 Fri	###	###	2.29	###			###	###	0.0
2009-May-07 Thu	2.28	###	2.26	###	20,786,828	###	###	###	0.0
2009-May-06 Wed	###	2.42	2.2	2.22	21,464,340	49,582,625	###	###	0.2
2009-May-05 Tue	2.42	2.46	###	2.41			###	###	0.2
2009-May-04 Mon	2.22	###	2.22	###			###	###	0.0
2009-May-01 Fri	###	###	###	###	6,738,640	0	###	###	0.0
2009-Apr-30 Thu	###	###	###	###			###	###	0.0
2009-Apr-29 Wed	###	###	###	###	7,680,978	0	###	###	0.0
2009-Apr-28 Tue	###	###	###	###	16,111,574	0	###	###	0.0
2009-Apr-27 Mon	###	###	###	###	12,310,028	0	###	###	0.0
2009-Apr-24 Fri	###	###	###	###	18,452,525	0	21.3	21.3	0.0
2009-Apr-23 Thu	###	###	###	###	21,371,541	0	###	###	0.0
2009-Apr-22 Wed	###	###	###	###			32.8	32.8	0.0
2009-Apr-21 Tue	2.23	2.28	2.2	2.26			###	###	###
2009-Apr-20 Mon	###	###	2.27	###	10,621,722	12,055,654	28.8	28.8	0.0
2009-Apr-17 Fri	###	###	2.26	###			30.8	30.8	0.0
2009-Apr-16 Thu	2.41	2.44	###	###	14,677,744	17,906,847	24.9	24.9	0.0
2009-Apr-15 Wed	2.28	###	2.26	###			###	###	0.0
2009-Apr-14 Tue	2.22	###	2.21	2.28	12,370,386	13,669,276	###	###	0.2
2009-Apr-09 Thu	###	2.21	###	###			65.4	65.4	0.0
2009-Apr-08 Wed	###	###	###	###			###	###	0.0
2009-Apr-07 Tue	2.26	###	2.23	2.26			77.1	77.1	###
2009-Apr-06 Mon	2.23	###	2.23	2.27	17,272,277	19,258,588	74.3	74.3	0.2
2009-Apr-03 Fri	2.21	2.23	###	###	17,020,827	18,978,222	28.5	28.5	0.0
2009-Apr-02 Thu	###	###	###	###			###	###	0.0
2009-Apr-01 Wed	###	###	###	###			25.7	25.7	0.0
2009-Mar-31 Tue	###	###	###	###	37,189,576	0	67.0	67.0	0.0
2009-Mar-30 Mon	2.22	2.26	###	###			22.9	22.9	0.0
2009-Mar-27 Fri	2.21	2.29	###	2.2			24.2	24.2	0.2
2009-Mar-26 Thu	###	###	###	###			78.1	78.1	0.0
2009-Mar-25 Wed	###	2.22	###	###			###	###	0.0
2009-Mar-24 Tue	2.2	2.22	###	###			28.6	28.6	0.0
2009-Mar-23 Mon	2.21	2.21	###	###	26,772,548	###	13.4	13.4	0.0
2009-Mar-20 Fri	###	###	2.23	2.24			###	###	###
2009-Mar-19 Thu	###	###	2.25	2.28			12.5	12.5	0.2
2009-Mar-18 Wed	2.5	2.51	###	###			###	###	0.0
2009-Mar-17 Tue	2.43	2.5	2.43	2.44			61.1	61.1	0.2
2009-Mar-16 Mon	###	2.41	###	###			###	###	0.0
2009-Mar-13 Fri	2.2	###	###	###	12,490,288	0	###	###	0.0
2009-Mar-12 Thu	###	2.2	###	###	4,748,150	###	80.3	80.3	0.0
2009-Mar-11 Wed	###	###	###	###	11,122,043	0	73.9	73.9	0.0
2009-Mar-10 Tue	###	###	1.925	###			85.7	85.7	0.0
2009-Mar-09 Mon	###	###	###	1.975			24.9	24.9	###
2009-Mar-06 Fri	1.975	###	###	###	11,182,971	0	76.6	76.6	0.0
2009-Mar-05 Thu	###	###	###	###			11.4	11.4	0.0
2009-Mar-04 Wed	###	###	###	###			###	###	0.0
2009-Mar-03 Tue	###	2.2	###	###			###	###	0.0
2009-Mar-02 Mon	###	###	###	###	8,946,682	0	###	###	0.0
2009-Feb-27 Fri	###	2.2	###	###			###	###	0.0
2009-Feb-26 Thu	2.2	2.23	###	###			###	###	0.0
2009-Feb-25 Wed	2.2	2.21	###	###	4,643,054	5,130,574	24.8	24.8	0.0
2009-Feb-24 Tue	###	###	###	###	24,533,783	0	###	###	0.0
2009-Feb-23 Mon	2.27	2.28	###	###	7,884,980	8,988,877	16.7	16.7	0.0
2009-Feb-20 Fri	2.2	2.23	###	2.23	9,602,770	10,707,088	###	###	###
2009-Feb-19 Thu	###	2.23	###	2.2	15,491,586	###	83.7	83.7	0.2
2009-Feb-18 Wed	###	###	###	###			###	###	0.0
2009-Feb-17 Tue	###	###	2	2	9,424,355	9,424,355	###	###	0.1
2009-Feb-16 Mon	###	###	###	###	8,353,181	0	###	###	0.0
2009-Feb-13 Fri	###	2.2	###	###	14,049,427	###	###	###	0.0
2009-Feb-12 Thu	###	###	###	###			###	###	0.0
2009-Feb-11 Wed	1.955	###	###	###	9,486,842	0	88.9	88.9	0.0
2009-Feb-10 Tue	###	###	###	###	12,398,979	0	###	###	0.0
2009-Feb-09 Mon	2	###	1.985	###	17,898,928	17,764,686	85.3	85.3	0.0
2009-Feb-06 Fri	1.88	###	1.86	###			80.2	80.2	0.0
2009-Feb-05 Thu	1.78	1.885	1.75	###	29,536,386	53,682,381	83.5	83.5	0.0
2009-Feb-04 Wed	1.75	###	###	1.74			###	###	0.1
2009-Feb-03 Tue	1.85	###	###	1.78			###	###	0.1
2009-Feb-02 Mon	###	###	2.56	2.56			###	###	0.2
2009-Jan-30 Fri	2.74	2.75	###	###	22,303,546	30,667,375	###	###	0.0
2009-Jan-29 Thu	###	###	###	2.79	22,330,278	0	16.6	16.6	###
2009-Jan-28 Wed	2.86	###	2.82	2.85			30.5	30.5	###
2009-Jan-27 Tue	2.77	2.86	2.75	2.85			###	###	###
2009-Jan-23 Fri	2.72	2.78	###	2.73			###	###	###
2009-Jan-22 Thu	2.79	2.81	###	2.73	12,257,529	17,221,828	###	###	###
2009-Jan-21 Wed	2.79	2.87	2.74	2.75			28.8	28.8	###
2009-Jan-20 Tue	2.75	###	2.7	2.85	19,156,323	###	###	###	###
2009-Jan-19 Mon	2.75	2.8	###	2.78			81.4	81.4	0.2
2009-Jan-16 Fri	###	2.75	2.58	###			###	###	0.0
2009-Jan-15 Thu	2.55	###	2.51	2.56	8,513,871	###	###	###	0.2
2009-Jan-14 Wed	2.56	###	2.5	###	14,116,953	###	85.4	85.4	0.0
2009-Jan-13 Tue	2.56	###	2.52	2.56			###	###	0.2
2009-Jan-12 Mon	###	2.7	2.58	###	7,559,457	###	81.2	81.2	0.0
2009-Jan-09 Fri	###	2.79	###	###			22.6	22.6	0.0
2009-Jan-08 Thu	2.51	###	2.48	###			90.6	90.6	0.0
2009-Jan-07 Wed	2.51	2.56	2.51	2.55			###	###	0.2
2009-Jan-06 Tue	2.52	2.53	2.44	2.49			22.4	22.4	0.2
2009-Jan-05 Mon	2.53	2.57	2.46	2.49	9,701,445	###	###	###	0.2
2009-Jan-02 Fri	2.52	2.58	2.44	2.46	4,782,141	12,003,173	###	###	0.2
2008-Dec-31 Wed	2.44	2.52	2.42	2.49	5,120,751	12,648,254	###	###	0.2
2008-Dec-30 Tue	###	2.4	###	2.4			79.9	79.9	###
2008-Dec-29 Mon	###	###	2.27	###	2,947,485	###	###	###	0.0
2008-Dec-24 Wed	2.25	2.29	2.23	2.27	2,699,645	###	###	###	0.2
2008-Dec-23 Tue	###	###	2.21	2.23	9,688,277	10,705,546	###	###	###
2008-Dec-22 Mon	2.5	2.5	###	###			###	###	0.0
2008-Dec-19 Fri	2.5	2.57	2.45	2.45	9,670,177	24,272,144	###	###	0.2
2008-Dec-18 Thu	2.4	###	2.4	2.55			###	###	0.2
2008-Dec-17 Wed	2.46	2.54	2.43	2.5	14,990,946	###	78.2	78.2	0.2
2008-Dec-16 Tue	2.45	2.45	###	###	16,099,440	###	###	###	0.0
2008-Dec-15 Mon	###	2.53	###	2.51	13,640,577	17,255,329	###	###	###
2008-Dec-12 Fri	###	###	2.27	2.27	14,841,589	###	29.5	29.5	0.2
2008-Dec-11 Thu	2.45	2.5	###	###			13.7	13.7	0.0
2008-Dec-10 Wed	2.45	2.58	2.45	2.46	14,273,920	###	###	###	0.2
2008-Dec-09 Tue	###	###	2.46	2.46			###	###	0.2
2008-Dec-08 Mon	2.5	###	2.47	2.57	9,329,376	11,521,779	81.7	81.7	###
2008-Dec-05 Fri	2.45	2.52	2.43	2.47			###	###	###
2008-Dec-04 Thu	2.5	2.57	###	2.41	9,354,928	12,021,082	25.3	25.3	0.2
2008-Dec-03 Wed	2.51	2.54	2.43	2.49	13,467,672	###	36.7	36.7	0.2
2008-Dec-02 Tue	2.57	###	2.44	2.46	17,885,751	###	###	###	0.2
2008-Dec-01 Mon	2.58	2.78	2.57	2.7	14,679,558	###	88.8	88.8	0.2
2008-Nov-28 Fri	2.55	###	2.55	###	8,868,270	11,307,044	81.4	81.4	0.0
2008-Nov-27 Thu	###	###	2.52	2.59	16,311,680	###	###	###	0.2
2008-Nov-26 Wed	###	2.7	2.53	2.56	7,826,174	20,465,445	19.3	19.3	0.2
2008-Nov-25 Tue	###	2.72	2.47	2.72			85.6	85.6	0.2
2008-Nov-24 Mon	2.77	2.79	2.56	2.59	12,951,854	###	13.7	13.7	0.2
2008-Nov-21 Fri	2.49	2.77	###	2.71	15,618,158	21,631,148	###	###	###
2008-Nov-20 Thu	2.28	###	2.25	2.49	17,209,222	19,360,374	###	###	0.2
2008-Nov-19 Wed	2.5	2.5	2.27	2.4			28.5	28.5	###
2008-Nov-18 Tue	2.73	2.76	2.48	2.49			12.2	12.2	0.2
2008-Nov-17 Mon	###	###	2.86	###	13,815,352	19,755,953	###	###	0.0
2008-Nov-14 Fri	###	3.21	2.82	3	39,984,128	120,552,145	###	###	0.2
2008-Nov-13 Thu	###	###	###	###	0				0.0
2008-Nov-12 Wed	###	###	###	###	0				0.0
2008-Nov-11 Tue	###	###	###	###	0				0.0
2008-Nov-10 Mon	###	4.25	###	###			###	###	0.0
2008-Nov-07 Fri	###	###	3.76	3.88	6,527,748	###	###	###	0.3
2008-Nov-06 Thu	###	###	###	###			43.4	43.4	0.0
2008-Nov-05 Wed	4.2	4.48	###	4.48	8,848,086	###	89.7	89.7	###
2008-Nov-04 Tue	###	###	3.85	###	3,761,683	###	###	###	0.0
2008-Nov-03 Mon	###	###	###	###	9,109,247	0	###	###	0.0
2008-Oct-31 Fri	###	###	###	4	5,693,542	0	68.5	68.5	0.3
2008-Oct-30 Thu	###	###	3.7	###			###	###	0.0
2008-Oct-29 Wed	3.78	3.82	3.58	3.75			###	###	0.3
2008-Oct-28 Tue	###	3.55	3.23	3.44	9,299,623	31,525,721	87.8	87.8	0.2
2008-Oct-27 Mon	3.71	3.73	3.41	3.41			###	###	###
2008-Oct-24 Fri	###	###	3.71	3.75			###	###	0.3
2008-Oct-23 Thu	4.25	4.27	4	###	8,313,548	34,376,520	###	###	0.0
2008-Oct-22 Wed	###	4.84	4.44	4.51			###	###	0.3
2008-Oct-21 Tue	4.4	###	4.24	###	8,255,126	###	89.7	89.7	0.0
2008-Oct-20 Mon	4.23	###	###	###	12,801,886	0	31.4	31.4	0.0
2008-Oct-17 Fri	4.5	4.51	###	###	10,399,351	###	30.5	30.5	0.0
2008-Oct-16 Thu	4.2	4.28	###	###			###	###	0.0
2008-Oct-15 Wed	###	4.75	4.48	###	7,694,929	###	75.7	75.7	0.0
2008-Oct-14 Tue	4.8	###	4.48	4.73	12,960,481	29,031,477	28.6	28.6	0.3
2008-Oct-13 Mon	4.4	4.57	###	4.28			22.2	22.2	0.3
2008-Oct-10 Fri	4.21	4.29	###	###	10,842,052	###	###	###	0.0
2008-Oct-09 Thu	4.56	###	4.42	4.56			###	###	0.3
2008-Oct-08 Wed	###	4.46	###	###	11,476,154	25,591,823	96.0	96.0	0.0
2008-Oct-07 Tue	3.84	4.29	###	4.25			94.2	94.2	###
2008-Oct-06 Mon	###	4.4	###	###	5,985,426	###	###	###	0.0
2008-Oct-03 Fri	4	4.42	###	4.42			96.0	96.0	0.3
2008-Oct-02 Thu	4.82	###	###	###	17,626,275	0	20.8	20.8	0.0
2008-Oct-01 Wed	5.45	5.45	5	###	6,221,455	###	11.1	11.1	0.0
2008-Sep-16 Tue	###	137.4	###	###	489,557	###	22.9	22.9	0.0
2008-Sep-15 Mon	###	143	135.5	###	390,052	54,314,741	###	###	0.0
2008-Sep-12 Fri	###	142	###	###			###	###	0.0
2008-Sep-11 Thu	133.5	134.55	131.82	132.5			###	###	9.5
2008-Sep-10 Wed	126	130.5	###	129	1,046,270	###	85.7	85.7	9.2
2008-Sep-09 Tue	###	###	###	###			###	###	0.0
2008-Sep-08 Mon	140	144.56	138.5	140			62.2	62.2	###
2008-Sep-05 Fri	###	136.79	131.49	###	549,248	73,676,126	27.6	27.6	0.0
2008-Sep-04 Thu	143.5	145.2	138.51	141	550,883	###	###	###	###
2008-Sep-03 Wed	###	###	143.25	###			###	###	0.0
2008-Sep-02 Tue	157.5	###	156.57	159.8			###	###	11.4
2008-Sep-01 Mon	###	156.5	###	155	255,751	###	25.9	25.9	###
2008-Aug-29 Fri	###	160.76	152	###			###	###	0.0
2008-Aug-28 Thu	###	###	###	###			###	###	0.0
2008-Aug-27 Wed	150	###	###	###	235,448	0	###	###	0.0
2008-Aug-26 Tue	145.2	149.43	145.2	149.4	228,521	33,664,571	###	###	###
2008-Aug-25 Mon	143	###	###	###	440,870	0	###	###	0.0
2008-Aug-22 Fri	143	146.49	142	###	265,382	38,280,026	###	###	0.0
2008-Aug-21 Thu	142.54	142.89	###	138.5	565,355	40,391,787	###	###	9.9
2008-Aug-20 Wed	###	138.43	###	137.8	562,473	###	###	###	9.8
2008-Aug-19 Tue	###	132.45	###	###			82.6	82.6	0.0
2008-Aug-18 Mon	###	###	129.78	130.49			###	###	###
2008-Aug-15 Fri	139.54	###	136.48	139.54	356,644	24,337,386	###	###	10.0
2008-Aug-14 Thu	135.5	144.74	135.2	140.7			86.1	86.1	###
2008-Aug-13 Wed	###	136.7	###	129			###	###	9.2
2008-Aug-12 Tue	129	###	###	###	1,364,273	0	90.1	90.1	0.0
2008-Aug-11 Mon	144	###	136.78	###			11.6	11.6	0.0
2008-Aug-08 Fri	147	###	145.58	###			67.9	67.9	0.0
2008-Aug-07 Thu	148.25	###	###	###			###	###	0.0
2008-Aug-06 Wed	149.5	###	143.56	144.89	805,275	###	###	###	###
2008-Aug-05 Tue	155.5	155.5	146.8	150.8	543,685	82,177,987	28.0	28.0	###
2008-Aug-04 Mon	161.5	164.2	###	159.83	209,145	###	35.1	35.1	###
2008-Aug-01 Fri	###	###	155.4	###			25.3	25.3	0.0
2008-Jul-31 Thu	###	164.45	159.5	###	376,684	###	81.4	81.4	0.0
2008-Jul-30 Wed	158.45	###	155.73	###			31.5	31.5	0.0
2008-Jul-29 Tue	153.8	###	153.51	158.75	329,449	25,286,857	90.8	90.8	###
2008-Jul-28 Mon	154.54	159.5	152	153.85			40.1	40.1	###
2008-Jul-25 Fri	###	155.79	138.45	###			98.1	98.1	0.0
2008-Jul-24 Thu	157	159.89	###	###			9.8	9.8	0.0
2008-Jul-23 Wed	###	###	164.4	165.28			12.0	12.0	11.8
2008-Jul-22 Tue	###	###	###	170	322,523	0	###	###	12.1
2008-Jul-21 Mon	###	###	###	###			###	###	0.0
2008-Jul-18 Fri	172	###	162.52	165.85			20.2	20.2	###
2008-Jul-17 Thu	###	178	###	###			###	###	0.0
2008-Jul-16 Wed	###	181.29	177.48	###			###	###	0.0
2008-Jul-15 Tue	###	184.21	179	179.78	449,953	###	48.6	48.6	###
2008-Jul-14 Mon	171.41	178	170	178			###	###	12.7
2008-Jul-11 Fri	175	###	###	173			26.3	26.3	12.4
2008-Jul-10 Thu	###	###	166.8	173	490,976	###	###	###	12.4
2008-Jul-09 Wed	168.5	###	162.73	###			###	###	0.0
2008-Jul-08 Tue	162.84	172.56	###	###	400,455	34,551,257	81.0	81.0	0.0
2008-Jul-07 Mon	###	###	###	###			30.1	30.1	0.0
2008-Jul-04 Fri	###	###	165.5	###			###	###	0.0
2008-Jul-03 Thu	153	###	###	###			98.4	98.4	0.0
2008-Jul-02 Wed	171	171	159.21	162.29			10.4	10.4	11.6
2008-Jul-01 Tue	###	182.23	172.77	173	641,981	113,951,627	10.3	10.3	12.4
2008-Jun-30 Mon	###	188.5	###	185			42.0	42.0	13.2
2008-Jun-27 Fri	173	186.53	###	185.8	504,351	###	90.9	90.9	###
2008-Jun-26 Thu	181	182.56	###	178.83			###	###	###
2008-Jun-25 Wed	###	###	###	183.5	888,541	0	###	###	13.1
2008-Jun-24 Tue	###	190.4	186	###			73.9	73.9	0.0
2008-Jun-23 Mon	###	190.48	182.58	###			85.4	85.4	0.0
2008-Jun-20 Fri	187	###	185	189.72	977,270	90,397,475	###	###	###
2008-Jun-19 Thu	###	###	###	199.7			85.9	85.9	14.3
2008-Jun-18 Wed	187	194.26	187	191.81	500,381	###	81.5	81.5	###
2008-Jun-17 Tue	187	187	###	###	346,687	###	###	###	0.0
2008-Jun-16 Mon	183	186.74	###	184.85			###	###	###
2008-Jun-13 Fri	185	###	###	###	344,924	0	###	###	0.0
2008-Jun-12 Thu	186	189.5	###	186			###	###	13.3
2008-Jun-11 Wed	###	###	186	187.5			###	###	13.4
2008-Jun-10 Tue	###	190.7	###	###	381,781	###	###	###	0.0
2008-Jun-06 Fri	189.77	###	###	189.21			37.2	37.2	###
2008-Jun-05 Thu	###	189	###	###	499,685	###	37.5	37.5	0.0
2008-Jun-04 Wed	182.59	###	###	189			###	###	13.5
2008-Jun-03 Tue	173.24	###	###	###	353,650	0	###	###	0.0
2008-Jun-02 Mon	###	###	169.22	###			32.0	32.0	0.0
2008-May-30 Fri	174.8	176	###	174			32.0	32.0	12.4
2008-May-29 Thu	176.51	179.72	172.5	###			20.6	20.6	0.0
2008-May-28 Wed	###	178.47	172.55	###	212,273	###	26.0	26.0	0.0
2008-May-27 Tue	###	176.87	###	176.59			###	###	###
2008-May-26 Mon	176	176.5	171.88	###			###	###	0.0
2008-May-23 Fri	180	180.83	###	176.5			###	###	12.6
2008-May-22 Thu	178	180.75	175	179.52	238,978	###	70.4	70.4	12.8
2008-May-21 Wed	177.43	###	###	177.58	271,427	0	67.8	67.8	12.7
2008-May-20 Tue	###	###	178.41	179	247,529	22,080,824	41.8	41.8	12.8
2008-May-19 Mon	179	180	###	179.21			67.5	67.5	###
2008-May-16 Fri	###	###	###	###			20.2	20.2	0.0
2008-May-15 Thu	178.74	179.29	###	175.8	214,642	19,241,582	21.2	21.2	12.6
2008-May-14 Wed	###	178	173.47	176	219,951	38,653,088	###	###	###
2008-May-13 Tue	181	181	173.75	176.5			18.2	18.2	12.6
2008-May-12 Mon	182.49	###	177.56	180.56			28.1	28.1	12.9
2008-May-09 Fri	###	184.5	###	180.53	267,825	24,706,856	###	###	###
2008-May-08 Thu	###	###	###	176.75			###	###	12.6
2008-May-07 Wed	171	176.5	###	176.5			85.8	85.8	12.6
2008-May-06 Tue	169.5	169.84	###	###	515,253	43,755,284	33.1	33.1	0.0
2008-May-05 Mon	###	###	169.77	171			14.2	14.2	12.2
2008-May-02 Fri	170.74	###	167.43	171.5	459,727	38,486,045	###	###	12.3
2008-May-01 Thu	###	###	161.5	###			###	###	0.0
2008-Apr-30 Wed	160.8	###	158.5	161.79	427,428	###	67.2	67.2	###
2008-Apr-29 Tue	175	175.82	166.2	###	420,942	###	11.5	11.5	0.0
2008-Apr-28 Mon	###	###	175.59	179.4	356,770	31,322,622	72.1	72.1	12.8
2008-Apr-24 Thu	###	177	169.51	177	509,759	###	###	###	12.6
2008-Apr-23 Wed	170	###	###	###			81.7	81.7	0.0
2008-Apr-22 Tue	165.5	168.26	165.5	###			###	###	0.0
2008-Apr-21 Mon	170	###	167.43	168.86			29.7	29.7	###
2008-Apr-18 Fri	171	172	###	###			###	###	0.0
2008-Apr-17 Thu	172	176.7	###	###			###	###	0.0
2008-Apr-16 Wed	###	167.44	164.22	166.29			###	###	11.9
2008-Apr-15 Tue	163.45	167.49	###	164.5			###	###	11.8
2008-Apr-14 Mon	151	161.49	###	###			###	###	0.0
2008-Apr-11 Fri	152.8	###	149.87	###			71.2	71.2	0.0
2008-Apr-10 Thu	147.5	151.75	###	###			###	###	0.0
2008-Apr-09 Wed	145.4	146.4	###	145.8	551,829	40,393,882	75.3	75.3	10.4
2008-Apr-08 Tue	###	###	###	143.81			###	###	10.3
2008-Apr-07 Mon	###	142.81	###	142.81			83.2	83.2	###
2008-Apr-04 Fri	###	###	###	###	500,587	0	###	###	0.0
2008-Apr-03 Thu	137.4	137.44	133.5	137.4	543,446	73,620,629	###	###	9.8
2008-Apr-02 Wed	###	144	137.7	139.5			###	###	10.0
2008-Apr-01 Tue	141.89	141.89	###	139.83	262,687	18,636,329	27.8	27.8	10.0
2008-Mar-31 Mon	137.8	141.5	137.4	###			###	###	0.0
2008-Mar-28 Fri	###	###	136.26	###	295,151	###	###	###	0.0
2008-Mar-27 Thu	139.76	###	136.42	###	284,489	###	17.5	17.5	0.0
2008-Mar-26 Wed	144	144.29	###	###			###	###	0.0
2008-Mar-25 Tue	###	###	###	###			###	###	0.0
2008-Mar-20 Thu	###	###	127.55	###	850,840	54,262,321	31.0	31.0	0.0
2008-Mar-19 Wed	###	###	138.24	140			###	###	###
2008-Mar-18 Tue	###	141.25	###	###	451,843	###	###	###	0.0
2008-Mar-17 Mon	135.24	###	###	###			39.3	39.3	0.0
2008-Mar-14 Fri	131.4	135.59	###	###	662,572	###	75.4	75.4	0.0
2008-Mar-13 Thu	###	###	###	127.8			7.3	7.3	9.1
2008-Mar-12 Wed	147.46	###	###	135.59			4.9	4.9	9.7
2008-Mar-11 Tue	140	140	###	###	908,928	###	11.4	11.4	0.0
2008-Mar-10 Mon	###	###	###	149	449,325	0	###	###	10.6
2008-Mar-07 Fri	###	###	156.81	158			###	###	11.3
2008-Mar-06 Thu	173.5	###	157.2	160.5	854,589	###	###	###	11.5
2008-Mar-05 Wed	157	163.2	155.55	###			###	###	0.0
2008-Mar-04 Tue	150	156	150	155.47	412,071	###	90.9	90.9	###
2008-Mar-03 Mon	###	###	###	149.7	390,149	0	###	###	10.7
2008-Feb-29 Fri	151	156.43	147.73	148	2,314,122	351,931,673	###	###	###
2008-Feb-28 Thu	149	150.4	###	149.44			###	###	10.7
2008-Feb-27 Wed	150	###	###	150.49			###	###	###
2008-Feb-26 Tue	###	###	147.75	###	690,157	50,985,348	24.6	24.6	0.0
2008-Feb-25 Mon	142.41	147.4	###	###	615,377	45,353,284	88.9	88.9	0.0
2008-Feb-22 Fri	143.5	143.73	137.85	140			15.1	15.1	###
2008-Feb-21 Thu	###	###	###	###	424,823	0	###	###	0.0
2008-Feb-20 Wed	###	###	###	137.55			76.7	76.7	9.8
2008-Feb-19 Tue	###	###	134.5	###	357,882	###	###	###	0.0
2008-Feb-18 Mon	140	140	137.2	138.51			34.0	34.0	###
2008-Feb-15 Fri	###	139.81	###	137.2			###	###	9.8
2008-Feb-14 Thu	###	140	###	138.25			###	###	9.9
2008-Feb-13 Wed	###	134.85	130.59	132.2	215,040	###	###	###	9.4
2008-Feb-12 Tue	###	133.75	###	132.47			39.6	39.6	9.5
2008-Feb-11 Mon	126	###	125.43	###	235,722	###	###	###	0.0
2008-Feb-08 Fri	###	131.53	###	###	303,643	19,969,081	16.5	16.5	0.0
2008-Feb-07 Thu	###	###	###	128.87			78.6	78.6	###
2008-Feb-06 Wed	###	###	125.2	###			###	###	0.0
2008-Feb-05 Tue	###	134.5	###	###	211,824	###	###	###	0.0
2008-Feb-04 Mon	129.88	###	129.56	###			###	###	0.0
2008-Feb-01 Fri	121.54	132.49	121.54	###	385,987	###	###	###	0.0
2008-Jan-31 Thu	###	121.57	###	###	297,050	18,056,184	###	###	0.0
2008-Jan-30 Wed	121	121.4	116.22	###			###	###	0.0
2008-Jan-29 Tue	###	123	###	###			###	###	0.0
2008-Jan-25 Fri	115.5	118.7	115.46	###	515,240	###	###	###	0.0
2008-Jan-24 Thu	###	###	###	###	309,627	0	79.4	79.4	0.0
2008-Jan-23 Wed	###	107.5	103.2	###			69.2	69.2	0.0
2008-Jan-22 Tue	###	###	98.22	###	670,959	###	###	###	0.0
2008-Jan-21 Mon	112.5	112.5	###	###			###	###	0.0
2008-Jan-18 Fri	109.8	114.2	108.87	###	527,240	###	###	###	0.0
2008-Jan-17 Thu	117.21	118.4	###	###			###	###	0.0
2008-Jan-16 Wed	118.5	122.87	115.21	119.5	339,521	40,416,579	###	###	8.5
2008-Jan-15 Tue	121.5	###	###	###	403,251	0	87.0	87.0	0.0
2008-Jan-14 Mon	###	###	###	###	197,349	0	###	###	0.0
2008-Jan-11 Fri	###	###	115.8	###			80.6	80.6	0.0
2008-Jan-10 Thu	117.73	120.5	114.2	###			###	###	0.0
2008-Jan-09 Wed	###	120	116.46	116.46			###	###	8.3
2008-Jan-08 Tue	119.7	###	118.75	119.58			43.2	43.2	###
2008-Jan-07 Mon	###	126.21	###	###	266,578	###	16.1	16.1	0.0
2008-Jan-04 Fri	###	127.24	120.2	###			###	###	0.0
2008-Jan-03 Thu	###	123.82	116.8	###	240,929	###	###	###	0.0
2008-Jan-02 Wed	###	118.48	116.81	###	150,971	17,760,983	###	###	0.0
2007-Dec-31 Mon	115.88	###	###	###	96,078	0	###	###	0.0
2007-Dec-28 Fri	117.45	###	###	###			###	###	0.0
2007-Dec-27 Thu	###	###	###	###	186,872	0	72.5	72.5	0.0
2007-Dec-24 Mon	117.5	119.8	###	###			###	###	0.0
2007-Dec-21 Fri	###	117.25	###	116.43			###	###	###
2007-Dec-20 Thu	106.75	108.2	###	106.71			41.0	41.0	7.6
2007-Dec-19 Wed	###	###	###	106.58	412,987	0	###	###	7.6
2007-Dec-18 Tue	###	###	102.48	###	197,373	###	###	###	0.0
2007-Dec-17 Mon	106.83	108.78	###	###			###	###	0.0
2007-Dec-14 Fri	109.58	###	105.71	108.5			43.2	43.2	7.8
2007-Dec-13 Thu	###	110.47	###	108.5	535,341	###	81.1	81.1	7.8
2007-Dec-12 Wed	104.2	107.8	103.5	###	227,781	###	85.5	85.5	0.0
2007-Dec-11 Tue	###	###	100.59	106.51			91.3	91.3	7.6
2007-Dec-10 Mon	###	###	99.55	###	232,444	###	24.3	24.3	0.0
2007-Dec-07 Fri	99.7	###	99.42	###			81.5	81.5	0.0
2007-Dec-06 Thu	###	###	96.77	###			###	###	0.0
2007-Dec-05 Wed	###	98.28	96.55	###			77.4	77.4	0.0
2007-Dec-04 Tue	###	99.43	95.5	###			###	###	0.0
2007-Dec-03 Mon	92.2	###	92.2	94.53			###	###	6.8
2007-Nov-30 Fri	###	###	###	###			68.6	68.6	0.0
2007-Nov-29 Thu	88	89.84	88	###			83.7	83.7	0.0
2007-Nov-28 Wed	84.86	###	84.76	86.8			###	###	6.2
2007-Nov-27 Tue	###	87.25	###	###			26.1	26.1	0.0
2007-Nov-26 Mon	###	87.74	###	###	145,177	###	68.2	68.2	0.0
2007-Nov-23 Fri	###	###	###	86.5			###	###	6.2
2007-Nov-22 Thu	82	###	###	###	255,627	0	###	###	0.0
2007-Nov-21 Wed	###	85.77	###	###			84.1	84.1	0.0
2007-Nov-20 Tue	88.73	88.73	85.41	###	281,423	###	###	###	0.0
2007-Nov-19 Mon	###	###	###	###			32.8	32.8	0.0
2007-Nov-16 Fri	90.2	91.89	###	###	351,556	16,152,240	35.1	35.1	0.0
2007-Nov-15 Thu	91.8	###	89	89.4	404,546	###	###	###	6.4
2007-Nov-14 Wed	92.23	94.76	91.5	###	384,747	35,831,488	31.7	31.7	0.0
2007-Nov-13 Tue	###	###	###	87			31.3	31.3	6.2
2007-Nov-12 Mon	87.54	###	86.22	88.2			81.5	81.5	###
2007-Nov-09 Fri	87.85	88.55	85	87.5	129,970	11,278,146	###	###	6.3
2007-Nov-08 Thu	87.5	###	86.51	87.55			72.9	72.9	###
2007-Nov-07 Wed	###	89.5	###	88.4	207,720	9,295,470	###	###	6.3
2007-Nov-06 Tue	89.74	89.74	###	###			###	###	0.0
2007-Nov-05 Mon	89.22	###	87.73	88	232,972	###	42.3	42.3	6.3
2007-Nov-02 Fri	87.5	90.55	87.5	88.77	305,425	###	###	###	###
2007-Nov-01 Thu	88.79	###	87.81	###	284,840	###	###	###	0.0
2007-Oct-31 Wed	88	88.52	87	###	269,845	###	###	###	0.0
2007-Oct-30 Tue	88.54	88.8	86.21	87.24	129,082	11,295,320	###	###	###
2007-Oct-29 Mon	87.4	88.5	###	88			74.1	74.1	6.3
2007-Oct-26 Fri	###	87.25	85.75	86.22			###	###	6.2
2007-Oct-25 Thu	88	###	86.25	###			###	###	0.0
2007-Oct-24 Wed	###	88.77	###	###			###	###	0.0
2007-Oct-23 Tue	86	86.5	###	86.5	201,384	8,709,858	###	###	6.2
2007-Oct-22 Mon	###	86.7	83.2	###	320,548	27,230,552	###	###	0.0
2007-Oct-19 Fri	###	###	###	###	292,084	0	###	###	0.0
2007-Oct-18 Thu	84.77	86	84.5	85.5			###	###	6.1
2007-Oct-17 Wed	###	###	84.8	85.42			###	###	###
2007-Oct-16 Tue	87.49	87.5	86.5	86.82	192,184	###	29.5	29.5	###
2007-Oct-15 Mon	###	###	86.44	88.28	209,878	9,070,927	23.1	23.1	6.3
2007-Oct-12 Fri	88	89.5	87.5	89.41	121,987	10,795,849	###	###	###
2007-Oct-11 Thu	89.55	89.76	###	###	291,451	13,080,320	61.3	61.3	0.0
2007-Oct-10 Wed	###	###	87.74	89			74.9	74.9	6.4
2007-Oct-09 Tue	84.8	85.85	###	85.58	294,759	###	75.1	75.1	6.1
2007-Oct-08 Mon	###	85	###	84.5	210,446	8,943,955	35.5	35.5	6.0
2007-Oct-05 Fri	83	83.84	###	82.7			28.4	28.4	5.9
2007-Oct-04 Thu	###	86.88	81.77	###	322,559	27,199,787	###	###	0.0
2007-Oct-03 Wed	###	86.7	85.73	86.5	247,373	###	39.2	39.2	6.2
2007-Oct-02 Tue	85.7	###	84.73	###			###	###	0.0
2007-Oct-01 Mon	###	###	84.81	85.7			11.7	11.7	###
2007-Sep-28 Fri	87	88.48	84.5	85.54			18.5	18.5	###
2007-Sep-27 Thu	###	###	###	85.74			71.2	71.2	6.1
2007-Sep-26 Wed	81.8	84.2	###	###			###	###	0.0
2007-Sep-25 Tue	82.5	82.5	80.81	81.85	257,347	###	###	###	###
2007-Sep-24 Mon	80.81	###	80.81	###			86.7	86.7	0.0
2007-Sep-21 Fri	###	80.21	###	###	446,146	17,892,685	###	###	0.0
2007-Sep-20 Thu	###	75.5	74.44	75.42			69.6	69.6	5.4
2007-Sep-19 Wed	74.71	###	74.29	75	367,582	###	70.4	70.4	5.4
2007-Sep-18 Tue	72.4	###	###	###			86.0	86.0	0.0
2007-Sep-17 Mon	74	74	73.7	###	138,672	10,240,927	###	###	0.0
2007-Sep-14 Fri	75.47	75.47	###	73.89			###	###	5.3
2007-Sep-13 Thu	###	75.24	###	75	152,580	5,740,059	81.5	81.5	5.4
2007-Sep-12 Wed	76	76.26	###	75	325,648	12,416,958	30.4	30.4	5.4
2007-Sep-11 Tue	73.79	###	73.79	75.81	245,975	9,075,247	###	###	###
2007-Sep-10 Mon	###	73.86	72.53	73.43	272,958	###	69.4	69.4	5.2
2007-Sep-07 Fri	###	73	###	72.8	116,771	4,262,141	###	###	5.2
2007-Sep-06 Thu	72.25	72.25	70.82	###			28.0	28.0	0.0
2007-Sep-05 Wed	71.87	###	71	###			77.0	77.0	0.0
2007-Sep-04 Tue	###	###	###	69.78			90.0	90.0	5.0
2007-Sep-03 Mon	66.48	###	###	###	241,440	0	79.4	79.4	0.0
2007-Aug-31 Fri	###	66.75	###	65.5			###	###	4.7
2007-Aug-30 Thu	66.48	67.25	###	64.7	415,424	###	17.6	17.6	###
2007-Aug-29 Wed	###	###	###	###	627,273	0	21.3	21.3	0.0
2007-Aug-28 Tue	###	69.28	68.42	###	346,680	###	66.4	66.4	0.0
2007-Aug-27 Mon	###	69.46	68.5	69.4	239,647	16,530,850	66.6	66.6	5.0
2007-Aug-24 Fri	66.5	###	66.5	67.46	323,624	###	###	###	4.8
2007-Aug-23 Thu	68.5	###	###	###			###	###	0.0
2007-Aug-22 Wed	###	###	###	65.5			###	###	4.7
2007-Aug-21 Tue	###	68.83	###	###			70.4	70.4	0.0
2007-Aug-20 Mon	63.85	67.4	63.85	###	112,155	7,360,171	83.8	83.8	0.0
2007-Aug-17 Fri	62.5	63.85	62.2	###			###	###	0.0
2007-Aug-16 Thu	###	###	60.5	63.5	360,852	10,915,773	###	###	4.5
2007-Aug-15 Wed	###	69.46	###	66.5			###	###	4.8
2007-Aug-14 Tue	###	###	###	###			###	###	0.0
2007-Aug-13 Mon	67.5	70.82	67.5	68.8	204,127	14,117,423	###	###	4.9
2007-Aug-10 Fri	71.76	###	###	68.2			8.6	8.6	###
2007-Aug-09 Thu	###	###	71.24	72.5	236,077	###	###	###	5.2
2007-Aug-08 Wed	###	###	###	###	130,380	0	###	###	0.0
2007-Aug-07 Tue	70.8	72.84	70.71	72.8	161,857	11,617,286	###	###	5.2
2007-Aug-06 Mon	###	###	69.5	72			88.2	88.2	5.1
2007-Aug-03 Fri	73	###	71.45	72.26	227,743	###	33.2	33.2	###
2007-Aug-02 Thu	75.7	75.87	70.55	72.5	242,973	17,788,053	17.3	17.3	5.2
2007-Aug-01 Wed	76	76.75	73	###	417,153	###	###	###	0.0
2007-Jul-31 Tue	###	76.77	###	76.29	354,750	13,617,078	###	###	###
2007-Jul-30 Mon	###	###	###	72.5	203,579	0	###	###	5.2
2007-Jul-27 Fri	###	###	###	72	498,977	0	###	###	5.1
2007-Jul-26 Thu	###	###	71.5	###			###	###	0.0
2007-Jul-25 Wed	73	###	###	72.47			29.0	29.0	###
2007-Jul-24 Tue	###	75.41	###	###			35.0	35.0	0.0
2007-Jul-23 Mon	###	###	72.7	73.5	130,871	###	###	###	5.3
2007-Jul-20 Fri	74.21	76.88	###	75.42	271,580	###	###	###	5.4
2007-Jul-19 Thu	71.71	###	###	73.21			###	###	###
2007-Jul-18 Wed	###	###	71.46	71.83	291,885	10,429,051	8.8	8.8	###
2007-Jul-17 Tue	###	78	74.54	###			10.1	10.1	0.0
2007-Jul-16 Mon	75.8	77.5	75.72	77.5	125,973	###	###	###	5.5
2007-Jul-13 Fri	75.8	76.4	75.42	75.42	261,077	19,818,355	###	###	5.4
2007-Jul-12 Thu	74.5	###	74.28	###			###	###	0.0
2007-Jul-11 Wed	75	75.79	###	75	135,455	###	###	###	5.4
2007-Jul-10 Tue	###	76.8	###	###	116,380	###	###	###	0.0
2007-Jul-09 Mon	###	76.57	###	###			73.2	73.2	0.0
2007-Jul-06 Fri	77	77	###	###			26.6	26.6	0.0
2007-Jul-05 Thu	74	###	###	###			###	###	0.0
2007-Jul-04 Wed	75.2	###	73.5	73.89			###	###	5.3
2007-Jul-03 Tue	80	80	76.28	###	307,925	24,061,259	###	###	0.0
2007-Jul-02 Mon	79.5	80.89	###	###	369,442	14,942,081	39.5	39.5	0.0
2007-Jun-29 Fri	75.29	79.7	###	79.7	301,329	###	###	###	5.7
2007-Jun-28 Thu	77.49	78.47	75	76.28			22.6	22.6	5.4
2007-Jun-27 Wed	###	77	###	74.51			###	###	5.3
2007-Jun-26 Tue	###	###	###	###			90.0	90.0	0.0
2007-Jun-25 Mon	###	###	70.5	###	194,143	6,843,540	###	###	0.0
2007-Jun-22 Fri	72	###	###	72.5			###	###	5.2
2007-Jun-21 Thu	71	72.26	###	71.41			69.6	69.6	###
2007-Jun-20 Wed	72.2	###	71.84	72.47	198,051	###	###	###	###
2007-Jun-19 Tue	70.46	###	###	###			###	###	0.0
2007-Jun-18 Mon	###	###	###	72.25			###	###	###
2007-Jun-15 Fri	###	###	###	70.7	204,483	0	89.6	89.6	###
2007-Jun-14 Thu	###	69.87	###	68.87	219,021	###	86.7	86.7	###
2007-Jun-13 Wed	###	68.86	###	65.43	228,781	7,876,929	7.2	7.2	###
2007-Jun-12 Tue	###	###	###	###			93.9	93.9	0.0
2007-Jun-08 Fri	###	66.84	###	###			66.3	66.3	0.0
2007-Jun-07 Thu	###	67.5	###	###			82.6	82.6	0.0
2007-Jun-06 Wed	64.85	66.85	###	###	117,576	3,929,977	###	###	0.0
2007-Jun-05 Tue	###	###	64.53	64.53			14.3	14.3	###
2007-Jun-04 Mon	###	###	###	###			###	###	0.0
2007-Jun-01 Fri	65.41	###	###	###	131,059	0	###	###	0.0
2007-May-31 Thu	###	###	###	66.4			###	###	4.7
2007-May-30 Wed	64.45	###	63.51	###	196,751	6,247,828	78.4	78.4	0.0
2007-May-29 Tue	###	65.75	###	###	92,173	3,030,187	###	###	0.0
2007-May-28 Mon	###	###	63.2	63.8	170,453	###	40.1	40.1	4.6
2007-May-25 Fri	60.5	###	###	63.5			93.7	93.7	4.5
2007-May-24 Thu	###	###	###	###			11.4	11.4	0.0
2007-May-23 Wed	###	65.75	64.75	###			35.0	35.0	0.0
2007-May-22 Tue	67.41	67.41	###	###			12.0	12.0	0.0
2007-May-21 Mon	65.5	###	###	66.75	455,550	0	81.4	81.4	4.8
2007-May-18 Fri	64.27	###	###	###			###	###	0.0
2007-May-17 Thu	###	64.2	###	###			28.9	28.9	0.0
2007-May-16 Wed	###	62.88	###	###			71.9	71.9	0.0
2007-May-15 Tue	###	###	###	61.27	198,357	0	85.5	85.5	###
2007-May-14 Mon	60.8	61.89	###	###	184,628	###	###	###	0.0
2007-May-11 Fri	###	###	###	###	411,545	0	###	###	0.0
2007-May-10 Thu	###	###	###	59.2			###	###	4.2
2007-May-09 Wed	###	###	57.45	###			###	###	0.0
2007-May-08 Tue	56.8	58.77	###	###	541,020	15,897,872	86.3	86.3	0.0
2007-May-07 Mon	###	###	###	###			25.6	25.6	0.0
2007-May-04 Fri	50.8	###	###	52.75			###	###	3.8
2007-May-03 Thu	50.4	###	50	###	285,840	###	###	###	0.0
2007-May-02 Wed	49.27	50.4	49.26	50			###	###	###
2007-May-01 Tue	###	###	46.73	###			45.3	45.3	0.0
2007-Apr-30 Mon	47.43	48.8	###	48.8			86.8	86.8	3.5
2007-Apr-27 Fri	44.75	46.78	44.75	46.27			###	###	###
2007-Apr-26 Thu	###	45.84	43.7	###			86.5	86.5	0.0
2007-Apr-24 Tue	43.71	44.83	43.71	###	392,824	###	76.7	76.7	0.0
2007-Apr-23 Mon	###	47.5	###	###			6.3	6.3	0.0
2007-Apr-20 Fri	47.5	###	###	###	294,070	0	66.2	66.2	0.0
2007-Apr-19 Thu	###	48.7	47.4	47.7			43.4	43.4	3.4
2007-Apr-18 Wed	###	48.5	###	47.72			###	###	3.4
2007-Apr-17 Tue	49.44	49.44	###	###	331,973	8,206,372	###	###	0.0
2007-Apr-16 Mon	49	###	49	49.44			71.6	71.6	###
2007-Apr-13 Fri	47.5	###	###	48.5			###	###	3.5
2007-Apr-12 Thu	47.55	###	###	###	275,929	0	24.4	24.4	0.0
2007-Apr-11 Wed	###	49.7	47.8	###	434,325	21,173,343	22.2	22.2	0.0
2007-Apr-10 Tue	50.23	###	###	###			27.9	27.9	0.0
2007-Apr-05 Thu	50.75	50.75	###	50.22	136,841	3,472,340	###	###	3.6
2007-Apr-04 Wed	50	51.5	49.71	50.82			76.8	76.8	###
2007-Apr-03 Tue	###	51.21	49.2	###	227,580	11,425,653	###	###	0.0
2007-Apr-02 Mon	49.75	50.43	49.4	###	338,143	###	###	###	0.0
2007-Mar-30 Fri	49	###	48.89	49.5	283,278	###	71.1	71.1	3.5
2007-Mar-29 Thu	48.4	49.49	48.25	49			75.4	75.4	3.5
2007-Mar-28 Wed	###	49.23	###	48.45	166,589	4,100,588	###	###	###
2007-Mar-27 Tue	###	###	###	###	311,077	0	###	###	0.0
2007-Mar-26 Mon	###	###	###	48.87	427,553	0	71.7	71.7	###
2007-Mar-23 Fri	###	48.48	48	###			###	###	0.0
2007-Mar-22 Thu	###	###	47.2	48			###	###	3.4
2007-Mar-21 Wed	###	47.5	46.82	###	507,152	23,917,288	73.7	73.7	0.0
2007-Mar-20 Tue	46.75	###	46.5	###			70.7	70.7	0.0
2007-Mar-19 Mon	47.5	47.5	46.48	46.7			19.9	19.9	3.3
2007-Mar-16 Fri	###	###	47.41	48	150,488	###	###	###	3.4
2007-Mar-15 Thu	46	47	45.78	46.78	449,953	###	79.6	79.6	###
2007-Mar-14 Wed	###	###	###	45.55	287,048	0	###	###	###
2007-Mar-13 Tue	###	###	47.45	###	461,442	###	30.6	30.6	0.0
2007-Mar-12 Mon	###	###	###	###	367,722	0	###	###	0.0
2007-Mar-09 Fri	48.55	49	47.85	48			###	###	3.4
2007-Mar-08 Thu	46	###	46	###	179,626	###	###	###	0.0
2007-Mar-07 Wed	46.75	46.75	###	46.5	140,028	3,273,154	27.9	27.9	###
2007-Mar-06 Tue	###	45.5	###	45.5			79.5	79.5	3.3
2007-Mar-05 Mon	###	44.53	###	44.5			###	###	3.2
2007-Mar-02 Fri	###	44.86	###	44.58			91.5	91.5	3.2
2007-Mar-01 Thu	42.8	43.5	42	43.4			78.0	78.0	###
2007-Feb-28 Wed	###	###	###	###	162,850	0	###	###	0.0
2007-Feb-27 Tue	45.49	45.49	###	###			15.0	15.0	0.0
2007-Feb-26 Mon	###	45.2	###	45.2	458,183	###	91.5	91.5	3.2
2007-Feb-23 Fri	41.23	43.48	###	###	275,024	5,979,021	92.9	92.9	0.0
2007-Feb-22 Thu	41	41.5	40.88	###			71.3	71.3	0.0
2007-Feb-21 Wed	###	41.2	40.5	###			41.6	41.6	0.0
2007-Feb-20 Tue	###	41.22	40.8	41.2			75.9	75.9	2.9
2007-Feb-19 Mon	###	###	###	###			85.4	85.4	0.0
2007-Feb-16 Fri	39.58	40.54	39.58	40	93,681	###	77.7	77.7	2.9
2007-Feb-15 Thu	40.8	40.8	###	39.58	203,727	###	###	###	2.8
2007-Feb-14 Wed	40.43	###	###	40	541,947	0	25.8	25.8	2.9
2007-Feb-13 Tue	###	###	###	40			91.4	91.4	2.9
2007-Feb-12 Mon	38.56	###	###	38.7	76,273	0	###	###	2.8
2007-Feb-09 Fri	38.85	###	38.22	38.56	185,945	###	25.6	25.6	2.8
2007-Feb-08 Thu	###	38.5	37.55	38.49	441,029	16,770,127	85.1	85.1	###
2007-Feb-07 Wed	###	37.55	###	37.2	439,859	8,258,352	89.6	89.6	2.7
2007-Feb-06 Tue	35.2	###	###	###			86.5	86.5	0.0
2007-Feb-05 Mon	35.44	###	###	35.4			41.8	41.8	2.5
2007-Feb-02 Fri	###	###	34.48	35.45	143,120	2,467,388	###	###	2.5
2007-Feb-01 Thu	###	###	34.76	###	229,046	###	###	###	0.0
2007-Jan-31 Wed	###	###	###	###	195,621	0	###	###	0.0
2007-Jan-30 Tue	35.81	###	###	36.55			###	###	###
2007-Jan-29 Mon	36.4	###	###	###			41.6	41.6	0.0
2007-Jan-25 Thu	###	37.25	36.55	36.7	197,223	7,277,528	###	###	###
2007-Jan-24 Wed	37.58	37.74	35.76	36.71	81,959	###	###	###	2.6
2007-Jan-23 Tue	38.2	38.2	###	###	375,578	###	###	###	0.0
2007-Jan-22 Mon	###	###	###	###			###	###	0.0
2007-Jan-19 Fri	37.2	###	###	37.29			###	###	###
2007-Jan-18 Thu	###	###	36.55	37.26	214,124	###	###	###	###
2007-Jan-17 Wed	36.59	###	###	###	96,972	0	68.7	68.7	0.0
2007-Jan-16 Tue	37.7	37.7	###	###			16.3	16.3	0.0
2007-Jan-15 Mon	###	###	###	37.5	53,982	0	7.8	7.8	2.7
2007-Jan-12 Fri	36.82	###	35.75	37.2			###	###	2.7
2007-Jan-11 Thu	###	36.87	###	36.7			###	###	###
2007-Jan-10 Wed	###	36.82	36.25	###			80.6	80.6	0.0
2007-Jan-09 Tue	36.4	###	###	36.74			###	###	2.6
2007-Jan-08 Mon	###	36.25	34.72	35.7	97,976	3,476,678	33.4	33.4	2.6
2007-Jan-05 Fri	###	36.79	35.5	36.21	179,674	###	###	###	###
2007-Jan-04 Thu	36.55	36.78	###	36.7	111,229	###	###	###	###
2007-Jan-03 Wed	###	36.52	35.86	36.52	66,481	2,405,947	83.0	83.0	2.6
2007-Jan-02 Tue	35.5	###	###	###	35,949	0	###	###	0.0
2006-Dec-29 Fri	###	###	###	35.26			10.4	10.4	2.5
2006-Dec-28 Thu	34.5	35.4	34.5	35.4	71,771	###	###	###	2.5
2006-Dec-27 Wed	###	###	34.29	###			###	###	0.0
2006-Dec-22 Fri	###	###	32.84	###	135,151	2,219,179	###	###	0.0
2006-Dec-21 Thu	32.75	32.85	32.29	32.8	321,349	###	73.6	73.6	2.3
2006-Dec-20 Wed	32.75	###	###	###			70.3	70.3	0.0
2006-Dec-19 Tue	###	###	32.5	32.73			###	###	2.3
2006-Dec-18 Mon	32.75	###	32.58	32.8	235,953	3,843,674	66.8	66.8	2.3
2006-Dec-15 Fri	###	###	###	32.75			###	###	###
2006-Dec-14 Thu	###	32.5	31.5	32.5	67,720	2,167,040	79.2	79.2	###
2006-Dec-13 Wed	###	32.74	###	32.4			67.9	67.9	2.3
2006-Dec-12 Tue	32.5	32.75	###	###			31.8	31.8	0.0
2006-Dec-11 Mon	###	###	###	32.5	97,687	0	###	###	###
2006-Dec-08 Fri	32.4	32.5	###	32.41			68.3	68.3	###
2006-Dec-07 Thu	32.25	32.5	31.52	32.4	164,487	5,265,228	72.8	72.8	2.3
2006-Dec-06 Wed	32.42	32.78	32.4	32.59	138,443	4,511,857	70.2	70.2	2.3
2006-Dec-05 Tue	###	33.43	32.44	32.7	165,444	###	73.3	73.3	2.3
2006-Dec-04 Mon	31.8	33.7	31.4	###	120,656	3,927,352	89.6	89.6	0.0
2006-Dec-01 Fri	###	###	###	###			###	###	0.0
2006-Nov-30 Thu	###	###	34.27	###			###	###	0.0
2006-Nov-29 Wed	33.5	###	33.5	###	356,986	###	###	###	0.0
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	###	###	32.86	###	246,746	###	###	###	0.0
2006-Nov-24 Fri	###	###	###	###	313,622	0	###	###	0.0
2006-Nov-23 Thu	33.75	34.24	###	###	411,128	###	64.5	64.5	0.0
2006-Nov-22 Wed	31.5	33.84	31.5	###	146,074	###	94.8	94.8	0.0
2006-Nov-21 Tue	30.55	31.45	30.49	31.23	281,084	8,705,171	84.3	84.3	###
2006-Nov-20 Mon	###	###	###	###	360,640	0	###	###	0.0
2006-Nov-17 Fri	###	30.4	29.75	30.4			###	###	###
2006-Nov-16 Thu	29.89	###	###	###			75.0	75.0	0.0
2006-Nov-15 Wed	###	29.29	###	29.27			###	###	###
2006-Nov-14 Tue	###	24.8	###	24.71	88,742	###	###	###	###
2006-Nov-13 Mon	###	###	###	24.4	158,227	0	###	###	1.7
2006-Nov-10 Fri	24.84	###	24.54	###	78,570	964,053	62.9	62.9	0.0
2006-Nov-09 Thu	###	24.88	###	###			###	###	0.0
2006-Nov-08 Wed	24.72	24.78	24.25	###			37.3	37.3	0.0
2006-Nov-07 Tue	25	###	24.86	###			71.0	71.0	0.0
2006-Nov-06 Mon	24.2	25	###	###			86.7	86.7	0.0
2006-Nov-03 Fri	###	24.23	###	24.2			###	###	1.7
2006-Nov-02 Thu	###	24.4	23.75	###	474,127	###	27.0	27.0	0.0
2006-Nov-01 Wed	###	###	24.5	24.55			###	###	###
2006-Oct-31 Tue	24.49	25	###	###	328,921	###	###	###	0.0
2006-Oct-30 Mon	24.49	24.73	24.49	###	254,873	6,272,424	###	###	0.0
2006-Oct-27 Fri	24.45	24.57	24.4	24.49	524,424	12,840,521	70.6	70.6	###
2006-Oct-26 Thu	24.7	24.7	24.4	24.45	358,357	###	###	###	###
2006-Oct-25 Wed	###	24.7	###	24.4	256,220	###	###	###	1.7
2006-Oct-24 Tue	###	24.8	24.22	###	583,756	14,307,859	###	###	0.0
2006-Oct-23 Mon	24.2	24.54	###	24.4			75.0	75.0	1.7
2006-Oct-20 Fri	23.8	###	23.79	###			###	###	0.0
2006-Oct-19 Thu	###	###	23.72	23.8	534,689	###	###	###	1.7
2006-Oct-18 Wed	23.45	24.2	23.44	24.2	1,080,648	###	86.9	86.9	1.7
2006-Oct-17 Tue	23.86	###	###	23.72	970,344	0	###	###	1.7
2006-Oct-16 Mon	24.87	24.87	###	###			###	###	0.0
2006-Oct-13 Fri	###	###	24.5	###	1,280,825	###	26.8	26.8	0.0
2006-Oct-12 Thu	###	25.49	###	###	461,329	###	76.2	76.2	0.0
2006-Oct-11 Wed	25.4	25.4	###	###			###	###	0.0
2006-Oct-10 Tue	###	25.55	###	25.49			###	###	###
2006-Oct-09 Mon	25.77	25.77	###	25.59	546,742	7,044,770	27.7	27.7	1.8
2006-Oct-06 Fri	25.85	25.89	25.7	25.85	316,523	###	64.5	64.5	###
2006-Oct-05 Thu	25.88	###	25.82	25.85			28.2	28.2	###
2006-Oct-04 Wed	25.7	###	25.7	25.88	374,783	###	###	###	1.8
2006-Oct-03 Tue	###	26	###	###	370,926	###	81.2	81.2	0.0
2006-Oct-02 Mon	25.75	26	25.75	###	110,875	###	72.7	72.7	0.0
2006-Sep-29 Fri	25.55	###	25.55	25.87	369,641	###	###	###	1.8
2006-Sep-28 Thu	25.45	25.5	25.2	25.5	527,688	###	###	###	###
2006-Sep-27 Wed	###	25.45	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	###	24.86			###	###	1.8
2006-Sep-25 Mon	24.7	24.7	24.45	###			29.3	29.3	0.0
2006-Sep-22 Fri	24.49	###	###	24.56			71.3	71.3	1.8
2006-Sep-21 Thu	###	###	###	24.49	826,952	0	###	###	###
2006-Sep-20 Wed	24.22	24.8	24.22	24.49			82.4	82.4	###
2006-Sep-19 Tue	24.22	24.49	24.22	###	361,678	###	75.2	75.2	0.0
2006-Sep-18 Mon	24.8	24.8	24.21	###			###	###	0.0
2006-Sep-15 Fri	24.8	###	24.25	24.27	1,218,173	14,770,347	15.0	15.0	###
2006-Sep-14 Thu	24.78	24.78	24.55	24.78	109,146	2,692,086	60.8	60.8	1.8
2006-Sep-13 Wed	24.42	###	###	24.54	128,926	0	70.2	70.2	1.8
2006-Sep-12 Tue	24.4	24.4	24.21	24.4			###	###	1.7
2006-Sep-11 Mon	###	24.45	###	24.4	181,883	###	88.9	88.9	1.7
2006-Sep-08 Fri	24.2	24.25	###	###			###	###	0.0
2006-Sep-07 Thu	24.59	###	24.21	24.25			###	###	1.7
2006-Sep-06 Wed	###	###	###	###			23.2	23.2	0.0
2006-Sep-05 Tue	25.5	25.5	24.75	25	149,154	###	###	###	1.8
2006-Sep-04 Mon	25.5	25.55	25.46	25.5	84,255	2,148,923	67.6	67.6	###
2006-Sep-01 Fri	###	###	25.5	25.52			34.8	34.8	1.8
2006-Aug-31 Thu	25.45	25.55	25.4	25.5			62.5	62.5	###
2006-Aug-30 Wed	25.47	25.51	###	25.5			67.5	67.5	###
2006-Aug-29 Tue	25.5	25.51	25.4	25.5	63,083	1,605,777	66.5	66.5	###
2006-Aug-28 Mon	###	###	25.45	25.52			###	###	1.8
2006-Aug-25 Fri	###	25.52	###	25.5			77.1	77.1	###
2006-Aug-24 Thu	###	25.4	###	25.4	41,382	525,551	###	###	1.8
2006-Aug-23 Wed	25.22	25.49	25.22	25.44	196,255	4,976,045	74.0	74.0	1.8
2006-Aug-22 Tue	25.7	25.7	25.45	25.5	378,671	###	25.6	25.6	###
2006-Aug-21 Mon	26.46	26.56	###	25.59			###	###	1.8
2006-Aug-18 Fri	25.85	###	25.85	###			###	###	0.0
2006-Aug-17 Thu	###	###	25.8	25.85	134,458	###	25.8	25.8	###
2006-Aug-16 Wed	25.5	###	25.45	25.82	91,750	###	###	###	1.8
2006-Aug-15 Tue	25.5	25.5	###	25.42	132,047	###	42.3	42.3	1.8
2006-Aug-14 Mon	25.4	25.5	###	25.4			68.2	68.2	1.8
2006-Aug-11 Fri	###	25.4	###	###			78.2	78.2	0.0
2006-Aug-10 Thu	24.8	###	24.75	24.85			###	###	1.8
2006-Aug-09 Wed	24.7	24.72	###	###			###	###	0.0
2006-Aug-08 Tue	25.25	25.25	24.59	###	178,859	###	###	###	0.0
2006-Aug-07 Mon	25.46	###	###	###	307,448	0	30.7	30.7	0.0
2006-Aug-04 Fri	###	25.59	###	25.22			87.8	87.8	###
2006-Aug-03 Thu	###	24.85	###	###	385,058	4,784,345	###	###	0.0
2006-Aug-02 Wed	###	###	24	24	400,782	4,809,384	###	###	1.7
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	23.8	###	23.8	###			79.1	79.1	0.0
2006-Jul-28 Fri	23.2	23.76	###	23.5	270,244	###	82.4	82.4	1.7
2006-Jul-27 Thu	###	###	22.72	###			63.5	63.5	0.0
2006-Jul-26 Wed	22.8	###	22.75	###	228,158	###	###	###	0.0
2006-Jul-25 Tue	###	22.8	22.55	###			###	###	0.0
2006-Jul-24 Mon	###	###	22.56	###	128,286	###	38.8	38.8	0.0
2006-Jul-21 Fri	22.7	22.7	###	###	249,875	2,836,081	35.4	35.4	0.0
2006-Jul-20 Thu	22.74	22.87	###	###			32.8	32.8	0.0
2006-Jul-19 Wed	22.82	23	22.81	22.82			75.6	75.6	###
2006-Jul-18 Tue	22.88	###	22.71	22.8	155,253	###	35.4	35.4	1.6
2006-Jul-17 Mon	22.8	22.86	22.79	22.82	109,377	###	###	###	###
2006-Jul-14 Fri	22.7	22.86	###	22.8			###	###	1.6
2006-Jul-13 Thu	22.72	23	22.72	22.75			###	###	1.6
2006-Jul-12 Wed	###	###	22.79	22.8			###	###	1.6
2006-Jul-11 Tue	###	###	22.52	22.89			###	###	###
2006-Jul-10 Mon	###	###	###	22.88	236,644	0	###	###	1.6
2006-Jul-07 Fri	22.52	22.85	22.52	22.7			69.4	69.4	###
2006-Jul-06 Thu	22.8	22.85	###	22.7			24.1	24.1	###
2006-Jul-05 Wed	###	22.81	###	22.75	502,551	###	###	###	1.6
2006-Jul-04 Tue	22.46	###	22.45	###			74.4	74.4	0.0
2006-Jul-03 Mon	22.5	22.5	22	22.45			31.5	31.5	###
2006-Jun-30 Fri	22.45	###	22.45	22.5			###	###	1.6
2006-Jun-28 Wed	22.5	22.5	###	###			27.2	27.2	0.0
2006-Jun-27 Tue	22.46	###	###	22.5	511,259	0	###	###	1.6
2006-Jun-26 Mon	###	###	22.4	22.4	343,853	3,851,153	29.4	29.4	###
2006-Jun-23 Fri	###	22.8	###	22.59	178,276	2,032,346	90.7	90.7	###
2006-Jun-22 Thu	21.7	22.2	21.7	22.2			###	###	1.6
2006-Jun-21 Wed	21.8	21.81	21.56	###			28.9	28.9	0.0
2006-Jun-20 Tue	21.83	21.85	21.56	21.81			###	###	1.6
2006-Jun-19 Mon	21.81	21.85	21.81	21.85			###	###	###
2006-Jun-16 Fri	###	###	###	21.85			###	###	###
2006-Jun-15 Thu	21.5	21.75	21.5	###			###	###	0.0
2006-Jun-14 Wed	21.51	21.8	21.46	21.55			65.2	65.2	###
2006-Jun-13 Tue	21.7	21.75	21.56	21.73	171,070	3,704,520	###	###	1.6
2006-Jun-09 Fri	21.77	###	21.7	21.71	127,950	1,388,257	###	###	###
2006-Jun-08 Thu	21.71	21.84	21.7	21.77	563,920	###	###	###	1.6
2006-Jun-07 Wed	###	###	21.8	###	265,123	2,889,840	35.4	35.4	0.0
2006-Jun-06 Tue	21.8	###	21.8	###			###	###	0.0
2006-Jun-05 Mon	22.2	22.2	###	###	45,923	509,745	###	###	0.0
2006-Jun-02 Fri	###	###	###	###			###	###	0.0
2006-Jun-01 Thu	###	22.22	###	###			###	###	0.0
2006-May-31 Wed	21.77	22	###	22	216,249	###	76.5	76.5	###
2006-May-30 Tue	###	###	21.75	21.8			###	###	1.6
2006-May-29 Mon	###	###	###	###	127,259	0	###	###	0.0
2006-May-26 Fri	###	###	21.87	###	131,082	1,433,381	###	###	0.0
2006-May-25 Thu	###	22	###	###	560,187	6,162,057	###	###	0.0
2006-May-24 Wed	###	###	###	###	688,177	0	29.1	29.1	0.0
2006-May-23 Tue	###	###	###	###	238,056	0	30.9	30.9	0.0
2006-May-22 Mon	###	22.55	###	###			###	###	0.0
2006-May-19 Fri	###	22.55	###	22.4	499,386	5,630,577	67.4	67.4	###
2006-May-18 Thu	###	22.41	22	22.25			40.1	40.1	###
2006-May-17 Wed	22.48	22.54	22.42	22.5			64.7	64.7	1.6
2006-May-16 Tue	###	###	22.21	###			###	###	0.0
2006-May-15 Mon	22.5	22.75	22.41	22.47	1,495,051	33,758,251	47.6	47.6	###
2006-May-12 Fri	###	###	22.77	###	1,439,542	16,389,185	33.9	33.9	0.0
2006-May-11 Thu	23.2	23.82	###	###	3,467,984	41,303,689	###	###	0.0
2006-May-10 Wed	23.5	23.75	23	###			###	###	0.0
2006-May-09 Tue	0	0	0	0	0				0.0
2006-May-08 Mon	###	###	###	###			###	###	0.0
2006-May-05 Fri	19.25	19.4	19.25	19.4			65.6	65.6	1.4
2006-May-04 Thu	19.5	19.5	19.4	19.5	14,520	###	###	###	1.4
2006-May-03 Wed	19.58	19.75	19.55	19.75			75.7	75.7	###
2006-May-02 Tue	19.56	###	19.5	###			###	###	0.0
2006-May-01 Mon	19.55	###	###	19.56			###	###	1.4
2006-Apr-28 Fri	19.55	19.7	19.55	19.7			###	###	1.4
2006-Apr-27 Thu	###	19.7	19.53	19.7	6,386	###	74.5	74.5	1.4
2006-Apr-26 Wed	19.57	19.8	19.57	19.7	11,456	###	67.1	67.1	1.4
2006-Apr-24 Mon	19.5	19.7	19.5	19.7	12,473	244,470	###	###	1.4
2006-Apr-21 Fri	19.53	###	19.53	19.53	19,173	187,224	###	###	###
2006-Apr-20 Thu	19.7	19.7	19.5	19.54	15,921	312,051	###	###	1.4
2006-Apr-19 Wed	19.7	19.8	19.7	19.7			###	###	1.4
2006-Apr-18 Tue	19.75	19.75	19.51	19.7	4,325	###	32.5	32.5	1.4
2006-Apr-13 Thu	19.7	19.7	19.7	19.7	350	###	71.4	71.4	1.4
2006-Apr-11 Tue	###	###	###	###	8,427	0	24.0	24.0	0.0
2006-Apr-10 Mon	19.5	###	19.5	###	4,225	###	75.4	75.4	0.0
2006-Apr-07 Fri	19.4	19.56	19.25	19.56			###	###	1.4
2006-Apr-06 Thu	###	19.45	###	19.45	15,722	###	69.4	69.4	###
2006-Apr-05 Wed	###	###	19.29	###			###	###	0.0
2006-Apr-04 Tue	19.2	###	19.2	19.29			###	###	1.4
2006-Apr-03 Mon	###	###	###	19.29			###	###	1.4
2006-Mar-31 Fri	###	###	###	###	3,172	0	###	###	0.0
2006-Mar-30 Thu	###	###	###	18.76	19,559	0	###	###	###
2006-Mar-29 Wed	18.48	18.48	###	18.46	10,045	###	###	###	1.3
2006-Mar-28 Tue	18.5	18.55	18.49	18.49			###	###	###
2006-Mar-27 Mon	###	18.4	###	18.4	20,444	188,084	67.9	67.9	1.3
2006-Mar-24 Fri	###	###	###	###			75.9	75.9	0.0
2006-Mar-23 Thu	17.55	###	17.55	###			###	###	0.0
2006-Mar-22 Wed	###	###	###	###	46,685	0	88.7	88.7	0.0
2006-Mar-21 Tue	###	###	###	###			###	###	0.0
2006-Mar-20 Mon	17.2	17.2	###	###	39,573	340,327	22.2	22.2	0.0
2006-Mar-17 Fri	###	###	17.2	17.21			31.5	31.5	###
2006-Mar-16 Thu	###	###	17.2	###	35,170	###	###	###	0.0
2006-Mar-15 Wed	###	###	###	###			69.0	69.0	0.0
2006-Mar-14 Tue	17.7	17.8	17.4	###			32.3	32.3	0.0
2006-Mar-13 Mon	###	###	###	###			###	###	0.0
2006-Mar-10 Fri	###	###	###	###	2,057	0	76.5	76.5	0.0
2006-Mar-09 Thu	###	17.7	###	###	4,085	36,152	63.7	63.7	0.0
2006-Mar-08 Wed	17.7	17.75	###	17.75			###	###	1.3
2006-Mar-07 Tue	###	17.75	###	17.75	14,127	125,377	###	###	1.3
2006-Mar-06 Mon	###	17.7	###	###	22,372	###	66.9	66.9	0.0
2006-Mar-03 Fri	17.8	17.87	###	###			19.2	19.2	0.0
2006-Mar-02 Thu	###	17.8	###	17.74			###	###	1.3
2006-Mar-01 Wed	###	###	17.47	###			25.4	25.4	0.0
2006-Feb-28 Tue	17.4	###	17.4	###	12,825	111,577	###	###	0.0
2006-Feb-27 Mon	17.7	17.75	17.5	17.7			65.1	65.1	1.3
2006-Feb-24 Fri	17.44	###	###	###	22,248	0	73.5	73.5	0.0
2006-Feb-23 Thu	17.2	17.5	17.2	17.44	16,156	###	78.1	78.1	1.2
2006-Feb-22 Wed	17.2	17.4	###	17.29			###	###	###
2006-Feb-21 Tue	###	17.22	###	17.2			###	###	1.2
2006-Feb-20 Mon	###	###	###	###	22,255	0	71.1	71.1	0.0
2006-Feb-17 Fri	###	###	###	###	32,952	0	78.9	78.9	0.0
2006-Feb-16 Thu	16.8	###	16.8	###	38,341	###	###	###	0.0
2006-Feb-15 Wed	###	16.85	###	16.8			###	###	1.2
2006-Feb-14 Tue	###	###	###	###			###	###	0.0
2006-Feb-13 Mon	16.5	16.5	16.4	16.4	12,926	###	###	###	###
2006-Feb-10 Fri	16.59	16.59	16.4	16.4			###	###	###
2006-Feb-09 Thu	###	16.71	16.59	16.59	26,986	###	29.9	29.9	1.2
2006-Feb-08 Wed	16.5	16.7	16.5	###	12,481	207,184	82.5	82.5	0.0
2006-Feb-07 Tue	16.7	16.7	###	###	19,871	165,922	###	###	0.0
2006-Feb-06 Mon	###	16.75	###	16.7			###	###	1.2
2006-Feb-03 Fri	###	16.75	###	###			38.6	38.6	0.0
2006-Feb-02 Thu	###	###	###	###	17,447	0	###	###	0.0
2006-Feb-01 Wed	16.8	###	16.8	###			###	###	0.0
2006-Jan-31 Tue	###	###	16.75	###	14,677	###	###	###	0.0
2006-Jan-30 Mon	16.88	###	###	###	23,684	0	###	###	0.0
2006-Jan-27 Fri	16.8	###	16.8	###	6,284	52,785	###	###	0.0
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	###	###	16.24	###			93.4	93.4	0.0
2006-Jan-23 Mon	###	###	###	16.25	7,057	0	###	###	###
2006-Jan-20 Fri	16.81	###	16.5	###			###	###	0.0
2006-Jan-19 Thu	###	###	###	###	18,356	0	17.2	17.2	0.0
2006-Jan-18 Wed	###	###	###	###			49.8	49.8	0.0
2006-Jan-17 Tue	###	###	###	###	5,584	0	66.3	66.3	0.0
2006-Jan-16 Mon	###	###	###	###			###	###	0.0
2006-Jan-13 Fri	###	###	###	###	2,072	0	25.5	25.5	0.0
2006-Jan-12 Thu	###	17.2	###	###	5,053	43,455	35.3	35.3	0.0
2006-Jan-11 Wed	###	###	16.8	16.8			###	###	1.2
2006-Jan-10 Tue	17.25	17.25	###	###	2,145	###	###	###	0.0
2006-Jan-09 Mon	###	17.2	###	###	1,353	###	###	###	0.0
2006-Jan-06 Fri	###	###	###	###	725	0	###	###	0.0
2006-Jan-05 Thu	17.2	###	16.82	###			76.7	76.7	0.0
2006-Jan-04 Wed	17.21	###	###	17.23	17,523	0	64.4	64.4	###
2006-Jan-03 Tue	17.25	17.42	17.2	17.25			64.3	64.3	1.2
2005-Dec-30 Fri	16.75	17.25	16.75	17.25			89.4	89.4	1.2
2005-Dec-29 Thu	16.84	17.25	16.84	17.25	13,843	235,953	###	###	1.2
2005-Dec-28 Wed	16.7	16.84	16.7	16.84			###	###	1.2
2005-Dec-27 Tue	16.7	16.7	16.7	16.7	1,240	###	68.0	68.0	1.2
2005-Dec-23 Fri	16.7	16.7	16.7	16.7	1,240	###	68.0	68.0	1.2
2005-Dec-22 Thu	16.75	16.75	16.7	16.7			28.4	28.4	1.2
2005-Dec-21 Wed	16.85	###	16.7	16.84			30.6	30.6	1.2
2005-Dec-20 Tue	16.7	16.85	16.7	16.7	6,777	113,684	###	###	1.2
2005-Dec-19 Mon	16.5	16.85	16.5	###	15,678	###	###	###	0.0
2005-Dec-16 Fri	###	###	###	###	347	0	68.7	68.7	0.0
2005-Dec-15 Thu	16.25	###	16.25	###			###	###	0.0
2005-Dec-14 Wed	###	###	16.25	16.25	8,975	72,921	14.3	14.3	###
2005-Dec-13 Tue	###	###	###	###	6,577	0	39.7	39.7	0.0
2005-Dec-12 Mon	16.5	###	###	###	4,274	0	75.4	75.4	0.0
2005-Dec-09 Fri	###	###	###	###	12,349	0	29.6	29.6	0.0
2005-Dec-08 Thu	###	###	###	###			###	###	0.0
2005-Dec-07 Wed	16.54	17.45	16.54	###	1,786	30,353	###	###	0.0
2005-Dec-06 Tue	###	17.49	16.51	17.49			94.3	94.3	###
2005-Dec-05 Mon	16.5	###	16.5	###			80.0	80.0	0.0
2005-Dec-02 Fri	###	###	###	###			###	###	0.0
2005-Dec-01 Thu	###	###	###	###	12,221	0	###	###	0.0
2005-Nov-30 Wed	###	###	###	###			###	###	0.0
2005-Nov-29 Tue	15.8	###	15.8	###	12,459	98,426	81.0	81.0	0.0
2005-Nov-28 Mon	###	###	###	15.8			73.3	73.3	1.1
2005-Nov-25 Fri	###	15.71	###	15.7	901,742	7,083,183	###	###	###
2005-Nov-24 Thu	15.57	###	15.57	###			###	###	0.0
2005-Nov-23 Wed	15.74	15.74	15.56	###	10,582	###	28.8	28.8	0.0
2005-Nov-22 Tue	###	###	15.8	15.8	8,927	70,523	29.6	29.6	1.1
2005-Nov-21 Mon	15.85	###	15.85	###			74.4	74.4	0.0
2005-Nov-18 Fri	###	15.8	###	15.8	45,281	###	73.4	73.4	1.1
2005-Nov-17 Thu	###	###	###	###			68.7	68.7	0.0
2005-Nov-16 Wed	15.5	15.52	###	15.52			###	###	1.1
2005-Nov-15 Tue	###	###	15.5	15.5	9,428	###	###	###	1.1
2005-Nov-14 Mon	###	###	15.8	###	1,878	###	###	###	0.0
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	15.72	15.75	###	15.75	4,943	38,926	###	###	1.1
2005-Nov-09 Wed	###	###	###	###			###	###	0.0
2005-Nov-08 Tue	15.8	15.8	###	###	478,540	###	###	###	0.0
2005-Nov-07 Mon	15.7	###	15.7	###			83.2	83.2	0.0
2005-Nov-04 Fri	###	###	###	###	1,178	0	###	###	0.0
2005-Nov-03 Thu	###	15.7	###	###			###	###	0.0
2005-Nov-02 Wed	###	###	###	###			74.2	74.2	0.0
2005-Nov-01 Tue	15.8	15.8	###	###	4,550	35,945	23.1	23.1	0.0
2005-Oct-31 Mon	0	0	0	0	0				0.0
2005-Oct-28 Fri	15.72	15.72	15.7	15.7			###	###	###
2005-Oct-27 Thu	15.72	15.72	15.72	15.72			###	###	1.1
2005-Oct-26 Wed	15.73	15.8	15.72	15.73			63.6	63.6	###
2005-Oct-25 Tue	15.85	15.85	15.7	15.75	4,020	###	###	###	1.1
2005-Oct-24 Mon	15.79	15.79	15.79	15.79			###	###	1.1
2005-Oct-21 Fri	15.71	15.8	15.71	15.73	5,887	92,749	###	###	###
2005-Oct-20 Thu	15.75	15.8	15.7	15.71	2,053	###	44.5	44.5	1.1
2005-Oct-19 Wed	###	15.85	###	15.85	2,270	17,989	86.9	86.9	1.1
2005-Oct-18 Tue	15.8	15.8	###	###	1,976	###	25.4	25.4	0.0
2005-Oct-17 Mon	15.8	15.8	15.75	15.8	4,879	###	70.1	70.1	1.1
2005-Oct-14 Fri	###	15.8	###	15.8	4,975	###	###	###	1.1
2005-Oct-13 Thu	###	###	###	###	4,479	0	70.9	70.9	0.0
2005-Oct-12 Wed	###	###	###	###			65.0	65.0	0.0
2005-Oct-11 Tue	###	###	###	###			86.6	86.6	0.0
2005-Oct-10 Mon	###	15.7	###	###			###	###	0.0
2005-Oct-07 Fri	###	###	###	###			###	###	0.0
2005-Oct-06 Thu	###	###	###	###			###	###	0.0
2005-Oct-05 Wed	###	###	###	###			50.3	50.3	0.0
2005-Oct-04 Tue	15.83	15.83	15.79	15.82			###	###	###
2005-Oct-03 Mon	15.82	15.82	15.82	15.82	1,573	24,884	###	###	###
2005-Sep-30 Fri	###	15.82	###	15.82			###	###	###
2005-Sep-29 Thu	15.7	15.82	15.7	15.82			72.0	72.0	###
2005-Sep-28 Wed	15.82	15.82	15.82	15.82			###	###	###
2005-Sep-27 Tue	15.82	15.82	15.75	15.82	1,426	###	70.7	70.7	###
2005-Sep-26 Mon	###	###	###	###			65.4	65.4	0.0
2005-Sep-23 Fri	###	###	###	###	11,525	0	###	###	0.0
2005-Sep-22 Thu	###	###	###	###			65.0	65.0	0.0
2005-Sep-21 Wed	###	###	###	###	9,849	0	###	###	0.0
2005-Sep-20 Tue	15.8	###	15.8	15.82			###	###	###
2005-Sep-19 Mon	15.76	15.8	15.76	15.8			###	###	1.1
2005-Sep-16 Fri	15.7	15.76	15.7	15.76			###	###	1.1
2005-Sep-15 Thu	15.57	15.7	15.57	###			###	###	0.0
2005-Sep-14 Wed	15.57	15.59	15.56	15.56			31.7	31.7	###
2005-Sep-13 Tue	15.58	15.7	15.55	15.58			###	###	1.1
2005-Sep-12 Mon	15.57	15.7	15.52	15.52	8,689	###	###	###	1.1
2005-Sep-09 Fri	15.55	###	15.55	###			###	###	0.0
2005-Sep-08 Thu	###	###	15.55	15.55	9,886	###	32.0	32.0	###
2005-Sep-07 Wed	###	###	###	###	5,323	0	29.5	29.5	0.0
2005-Sep-06 Tue	###	15.8	###	15.8	12,344	###	###	###	1.1
2005-Sep-05 Mon	###	###	###	###	420	0	###	###	0.0
2005-Sep-02 Fri	###	###	###	###	1,528	0	68.9	68.9	0.0
2005-Sep-01 Thu	###	###	###	###	4,180	0	###	###	0.0
2005-Aug-31 Wed	###	###	###	15.72			21.8	21.8	1.1
2005-Aug-30 Tue	15.8	###	15.8	15.8			67.5	67.5	1.1
2005-Aug-29 Mon	15.8	###	15.8	15.8	1,972	15,578	78.8	78.8	1.1
2005-Aug-26 Fri	15.76	15.76	15.75	15.76	7,449	117,358	###	###	1.1
2005-Aug-25 Thu	###	###	15.72	15.76	10,543	###	###	###	1.1
2005-Aug-24 Wed	15.8	15.8	15.71	15.71	5,247	###	###	###	1.1
2005-Aug-23 Tue	15.75	15.8	15.75	15.8			###	###	1.1
2005-Aug-22 Mon	15.8	15.8	15.75	15.75	3,422	53,982	28.6	28.6	1.1
2005-Aug-19 Fri	###	###	15.81	15.81			###	###	###
2005-Aug-18 Thu	15.81	15.85	15.81	15.84			###	###	###
2005-Aug-17 Wed	15.79	15.81	15.79	15.81			71.9	71.9	###
2005-Aug-16 Tue	15.77	15.78	15.77	15.78	421	6,641	###	###	1.1
2005-Aug-15 Mon	15.75	15.84	15.75	15.76	5,584	###	67.4	67.4	1.1
2005-Aug-12 Fri	###	###	15.75	15.75			###	###	1.1
2005-Aug-11 Thu	15.85	###	15.84	15.86			###	###	1.1
2005-Aug-10 Wed	15.75	15.75	15.72	15.72	5,046	###	###	###	1.1
2005-Aug-09 Tue	15.75	15.75	15.73	15.75			70.3	70.3	1.1
2005-Aug-08 Mon	15.74	15.75	15.74	15.75			###	###	1.1
2005-Aug-05 Fri	15.72	###	15.72	15.74			###	###	1.1
2005-Aug-04 Thu	15.7	###	15.7	15.75	4,552	###	73.7	73.7	1.1
2005-Aug-03 Wed	###	15.8	###	15.7	2,788	22,025	72.9	72.9	###
2005-Aug-02 Tue	15.77	15.77	###	###	9,627	###	###	###	0.0
2005-Aug-01 Mon	15.85	###	15.75	15.76	8,554	###	28.8	28.8	1.1
2005-Jul-29 Fri	15.85	###	15.85	15.89			67.1	67.1	###
2005-Jul-28 Thu	###	###	15.8	15.85			28.3	28.3	1.1
2005-Jul-27 Wed	###	###	15.82	15.82			22.3	22.3	###
2005-Jul-26 Tue	###	###	###	###	3,873	0	###	###	0.0
2005-Jul-25 Mon	15.51	###	15.51	###			86.0	86.0	0.0
2005-Jul-22 Fri	15.82	###	###	###	6,443	0	###	###	0.0
2005-Jul-21 Thu	16.29	16.29	###	16.21			28.0	28.0	1.2
2005-Jul-20 Wed	###	16.29	###	16.29			###	###	###
2005-Jul-19 Tue	###	###	15.84	###	5,351	42,379	###	###	0.0
2005-Jul-18 Mon	###	###	15.85	###	1,587	12,576	###	###	0.0
2005-Jul-15 Fri	###	###	###	###	2,975	0	###	###	0.0
2005-Jul-14 Thu	###	###	15.84	###			67.1	67.1	0.0
2005-Jul-13 Wed	16.2	16.2	###	###			26.4	26.4	0.0
2005-Jul-12 Tue	16.4	16.4	16.25	16.25			26.6	26.6	###
2005-Jul-11 Mon	16.59	16.59	16.4	16.4	3,529	###	20.2	20.2	###
2005-Jul-08 Fri	16.5	16.59	16.5	16.59			72.7	72.7	1.2
2005-Jul-07 Thu	16.41	16.41	###	16.25			###	###	###
2005-Jul-06 Wed	16.42	16.5	16.4	16.4	572	###	###	###	###
2005-Jul-05 Tue	###	16.4	###	16.4	842	###	###	###	###
2005-Jul-04 Mon	16.27	###	###	###			75.9	75.9	0.0
2005-Jul-01 Fri	###	###	16.25	16.27	2,224	18,070	25.3	25.3	1.2
2005-Jun-30 Thu	###	###	15.85	###	3,883	30,772	###	###	0.0
2005-Jun-29 Wed	15.82	15.84	15.8	15.83			73.2	73.2	###
2005-Jun-28 Tue	###	###	15.75	15.75	2,127	16,750	###	###	1.1
2005-Jun-27 Mon	###	###	###	###	176	0	###	###	0.0
2005-Jun-24 Fri	###	###	###	###			###	###	0.0
2005-Jun-23 Thu	###	###	16.8	16.8	1,625	13,650	###	###	1.2
2005-Jun-22 Wed	###	###	###	###	3,278	0	23.9	23.9	0.0
2005-Jun-21 Tue	17.45	17.45	###	###			14.3	14.3	0.0
2005-Jun-20 Mon	###	17.5	###	17.5			91.1	91.1	1.3
2005-Jun-17 Fri	###	16.8	###	16.8	2,085	###	###	###	1.2
2005-Jun-16 Thu	16.5	###	16.5	16.5	2,583	###	69.6	69.6	1.2
2005-Jun-15 Wed	16.25	16.5	16.25	###			71.1	71.1	0.0
2005-Jun-14 Tue	###	16.5	###	16.5			###	###	1.2
2005-Jun-10 Fri	15.73	15.75	15.73	15.75			68.2	68.2	1.1
2005-Jun-09 Thu	15.56	15.7	15.56	15.7			###	###	###
2005-Jun-08 Wed	###	###	15.51	15.56			29.6	29.6	###
2005-Jun-07 Tue	###	###	###	###	2,740	0	72.1	72.1	0.0
2005-Jun-06 Mon	15.72	15.72	15.51	###	9,489	148,170	25.1	25.1	0.0
2005-Jun-03 Fri	15.54	15.56	15.53	15.56			###	###	###
2005-Jun-02 Thu	15.55	15.75	15.51	15.53	7,951	124,274	###	###	###
2005-Jun-01 Wed	15.75	15.75	15.55	15.55			###	###	###
2005-May-31 Tue	15.85	15.85	15.75	15.75			29.3	29.3	1.1
2005-May-30 Mon	15.75	15.85	15.75	15.85			###	###	1.1
2005-May-27 Fri	15.75	15.75	###	15.71	2,252	###	###	###	1.1
2005-May-26 Thu	###	15.75	###	15.75	4,753	37,429	###	###	1.1
2005-May-25 Wed	15.75	15.75	15.7	15.7	5,283	83,075	33.8	33.8	###
2005-May-24 Tue	###	15.75	15.55	15.75	5,084	###	73.2	73.2	1.1
2005-May-23 Mon	15.52	15.52	15.51	15.51	1,273	19,750	###	###	1.1
2005-May-20 Fri	15.52	15.52	15.51	15.51	1,986	###	###	###	1.1
2005-May-19 Thu	15.51	15.51	15.5	15.5			28.7	28.7	1.1
2005-May-18 Wed	15.5	15.5	15.5	15.5	1,851	###	###	###	1.1
2005-May-17 Tue	15.5	15.5	15.5	15.5			78.4	78.4	1.1
2005-May-16 Mon	15.5	15.5	15.5	15.5	1,374	###	###	###	1.1
2005-May-13 Fri	15.5	15.7	15.5	15.7			79.8	79.8	###
2005-May-12 Thu	15.5	15.5	15.5	15.5	1,272	###	###	###	1.1
2005-May-11 Wed	15.5	15.73	15.45	15.73	4,240	###	###	###	###
2005-May-10 Tue	###	15.73	15.5	15.73	1,541	###	###	###	###
2005-May-09 Mon	###	15.5	###	15.5	1,328	###	###	###	1.1
2005-May-06 Fri	15.28	15.28	###	###			###	###	0.0
2005-May-05 Thu	15.73	15.73	15.73	15.73	0				###
2005-May-04 Wed	15.23	15.75	15.23	15.73			93.1	93.1	###
2005-May-03 Tue	###	###	###	###			###	###	0.0
2005-May-02 Mon	16.2	16.2	###	15.2			5.5	5.5	1.1
2005-Apr-29 Fri	###	###	###	###	4,958	0	###	###	0.0
2005-Apr-28 Thu	###	17.2	###	17.2	3,484	###	75.2	75.2	1.2
2005-Apr-27 Wed	###	17.2	###	17.2			73.8	73.8	1.2
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	###	###	17.5	17.54	10,220	89,425	###	###	1.3
2005-Apr-21 Thu	###	###	17.5	17.55	7,542	###	34.1	34.1	###
2005-Apr-20 Wed	###	###	###	###			36.0	36.0	0.0
2005-Apr-19 Tue	###	17.8	###	17.8	1,673	14,889	###	###	###
2005-Apr-18 Mon	17.55	17.55	17.55	17.55			###	###	###
2005-Apr-15 Fri	17.57	17.79	17.55	17.7			85.5	85.5	1.3
2005-Apr-14 Thu	17.55	###	17.55	17.55	2,145	18,822	80.1	80.1	###
2005-Apr-13 Wed	###	###	17.51	17.55			###	###	###
2005-Apr-12 Tue	17.5	###	17.5	###	2,981	26,083	80.5	80.5	0.0
2005-Apr-11 Mon	###	17.5	###	17.5			84.9	84.9	1.3
2005-Apr-08 Fri	###	17.5	###	17.2	1,426	12,477	71.5	71.5	1.2
2005-Apr-07 Thu	###	###	###	###			###	###	0.0
2005-Apr-06 Wed	###	17.4	17.29	17.4			###	###	1.2
2005-Apr-05 Tue	###	###	###	###			82.6	82.6	0.0
2005-Apr-04 Mon	17.2	###	###	###	1,882	0	###	###	0.0
2005-Apr-01 Fri	17.2	###	###	###			###	###	0.0
2005-Mar-31 Thu	###	17.25	###	17.25	10,986	94,754	75.3	75.3	1.2
2005-Mar-30 Wed	###	17.26	###	17.25			89.2	89.2	1.2
2005-Mar-29 Tue	17.5	17.5	###	###	4,742	###	###	###	0.0
2005-Mar-24 Thu	###	###	17.44	17.5			34.2	34.2	1.3
2005-Mar-23 Wed	17.85	17.85	###	17.7	16,182	144,424	###	###	1.3
2005-Mar-22 Tue	17.75	###	17.75	17.85	2,072	18,389	79.4	79.4	1.3
2005-Mar-21 Mon	17.71	###	17.7	###			83.6	83.6	0.0
2005-Mar-18 Fri	###	###	17.5	###			###	###	0.0
2005-Mar-17 Thu	###	###	###	###	1,345	0	###	###	0.0
2005-Mar-16 Wed	###	###	###	###	2,948	0	70.2	70.2	0.0
2005-Mar-15 Tue	18.29	###	18.29	###	6,074	55,546	72.5	72.5	0.0
2005-Mar-14 Mon	18.4	18.4	18.4	18.4			###	###	1.3
2005-Mar-11 Fri	###	19.48	###	###	5,577	###	66.9	66.9	0.0
2005-Mar-10 Thu	###	###	###	###			73.2	73.2	0.0
2005-Mar-09 Wed	19.4	###	19.4	19.53	9,452	91,684	75.2	75.2	###
2005-Mar-08 Tue	###	19.75	19.5	19.55	10,855	213,029	31.2	31.2	###
2005-Mar-07 Mon	###	###	19.5	###			###	###	0.0
2005-Mar-04 Fri	19.55	19.55	19.5	19.55			###	###	###
2005-Mar-03 Thu	###	###	19.5	###			###	###	0.0
2005-Mar-02 Wed	###	19.75	###	19.75			85.9	85.9	###
2005-Mar-01 Tue	19.4	19.45	###	19.45	2,584	25,129	73.7	73.7	###
2005-Feb-28 Mon	###	19.4	###	19.4			68.5	68.5	1.4
2005-Feb-25 Fri	19.84	19.84	###	19.5			###	###	1.4
2005-Feb-24 Thu	19.22	19.84	###	19.84			###	###	1.4
2005-Feb-23 Wed	###	###	19.2	19.5	2,959	###	14.7	14.7	1.4
2005-Feb-22 Tue	20.4	20.4	###	###			40.7	40.7	0.0
2005-Feb-21 Mon	20.5	20.5	20.2	20.47			36.0	36.0	1.5
2005-Feb-18 Fri	21	21	###	20.5	1,974	20,727	14.2	14.2	1.5
2005-Feb-17 Thu	21.4	21.4	21.2	21.2			###	###	1.5
2005-Feb-16 Wed	22	22	21.5	21.7	1,659	36,083	###	###	1.6
2005-Feb-15 Tue	22.2	22.4	21.5	22.4			80.3	80.3	###
2005-Feb-14 Mon	22	22	21.56	22			###	###	###
2005-Feb-11 Fri	21.4	21.56	21.4	21.56	1,589	###	###	###	1.5
2005-Feb-10 Thu	21.5	###	21.4	21.4	9,644	###	###	###	1.5
2005-Feb-09 Wed	21.7	21.7	21.5	21.5			30.1	30.1	1.5
2005-Feb-08 Tue	###	###	21.55	21.7			21.9	21.9	1.6
2005-Feb-07 Mon	22.41	22.41	###	###	3,127	###	###	###	0.0
2005-Feb-04 Fri	22.5	22.5	22.4	22.41	7,481	167,948	33.3	33.3	###
2005-Feb-03 Thu	###	22.4	###	22.4	5,321	###	###	###	###
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	###	###	###	###			###	###	0.0
2005-Jan-31 Mon	###	###	###	###			35.6	35.6	0.0
2005-Jan-28 Fri	22.25	22.25	###	###	5,542	61,654	30.8	30.8	0.0
2005-Jan-27 Thu	22.2	22.2	###	###	8,280	###	30.5	30.5	0.0
2005-Jan-25 Tue	###	###	###	22.2			###	###	1.6
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	###	###			###	###	0.0
2005-Jan-20 Thu	###	###	###	###			73.5	73.5	0.0
2005-Jan-19 Wed	###	###	###	###	6,158	0	###	###	0.0
2005-Jan-18 Tue	###	22.4	###	22.4	7,349	###	###	###	###
2005-Jan-17 Mon	21.86	###	21.86	###	1,622	17,728	###	###	0.0
2005-Jan-14 Fri	21.81	21.86	21.81	21.85	1,857	40,547	###	###	###
2005-Jan-13 Thu	21.8	21.88	21.75	21.85	1,848	###	70.4	70.4	###
2005-Jan-12 Wed	###	21.75	###	21.75			###	###	###
2005-Jan-11 Tue	###	###	###	###			###	###	0.0
2005-Jan-10 Mon	###	###	###	###	4,949	0	###	###	0.0
2005-Jan-07 Fri	###	###	21.55	21.55			24.8	24.8	###
2005-Jan-06 Thu	21.59	###	21.55	21.55			###	###	###
2005-Jan-05 Wed	21.47	21.55	21.47	21.55	1,651	###	75.3	75.3	###
2005-Jan-04 Tue	21.42	21.43	21.42	21.43	447	9,576	69.6	69.6	###
2004-Dec-31 Fri	###	###	###	###	1,186	0	###	###	0.0
2004-Dec-30 Thu	21.22	21.48	21.22	###	1,443	###	###	###	0.0
2004-Dec-29 Wed	21.2	21.25	21.2	21.25	4,249	90,185	###	###	1.5
2004-Dec-24 Fri	###	21.2	###	21.2	1,945	###	###	###	1.5
2004-Dec-23 Thu	###	21.2	###	###			70.6	70.6	0.0
2004-Dec-22 Wed	###	###	21	###			###	###	0.0
2004-Dec-21 Tue	21.4	21.4	###	###			###	###	0.0
2004-Dec-20 Mon	###	###	21.4	21.47			30.2	30.2	###
2004-Dec-17 Fri	###	###	###	###			29.1	29.1	0.0
2004-Dec-16 Thu	21.56	21.75	21.56	###			###	###	0.0
2004-Dec-15 Wed	21.5	21.56	21.5	21.56	1,685	36,278	72.0	72.0	1.5
2004-Dec-14 Tue	21.54	21.55	21.5	21.5	14,588	###	###	###	1.5
2004-Dec-13 Mon	21.54	21.54	21.54	21.54			76.7	76.7	1.5
2004-Dec-10 Fri	21.7	21.7	21.2	21.54	6,771	###	###	###	1.5
2004-Dec-09 Thu	21.72	21.74	21.7	21.71	16,083	349,322	###	###	###
2004-Dec-08 Wed	###	21.71	###	21.71			82.3	82.3	###
2004-Dec-07 Tue	###	21.7	###	###			77.1	77.1	0.0
2004-Dec-06 Mon	###	21.5	###	21.5	2,771	29,788	###	###	1.5
2004-Dec-03 Fri	###	###	###	###	2,823	0	77.9	77.9	0.0
2004-Dec-02 Thu	21	###	21	###	9,258	###	###	###	0.0
2004-Dec-01 Wed	###	###	21	21	4,479	47,029	39.1	39.1	1.5
2004-Nov-30 Tue	###	###	21	###	1,485	###	###	###	0.0
2004-Nov-29 Mon	###	21.5	21	21			###	###	1.5
2004-Nov-26 Fri	###	###	###	###			###	###	0.0
2004-Nov-25 Thu	###	###	###	###	4,578	0	64.8	64.8	0.0
2004-Nov-24 Wed	###	###	###	###	4,155	0	###	###	0.0
2004-Nov-23 Tue	###	###	###	###	2,840	0	###	###	0.0
2004-Nov-22 Mon	###	21.4	###	###			###	###	0.0
2004-Nov-19 Fri	###	###	###	###	3,145	0	68.1	68.1	0.0
2004-Nov-18 Thu	###	###	###	###			68.4	68.4	0.0
2004-Nov-17 Wed	21	###	21	###			69.3	69.3	0.0
2004-Nov-16 Tue	20.85	###	20.82	20.86			74.3	74.3	1.5
2004-Nov-15 Mon	20.55	21.25	20.5	###	7,042	###	###	###	0.0
2004-Nov-12 Fri	###	###	22	###	13,523	148,753	27.8	27.8	0.0
2004-Nov-11 Thu	###	22.5	21.75	22.5			86.2	86.2	1.6
2004-Nov-10 Wed	21.5	21.75	21.5	21.75			77.8	77.8	###
2004-Nov-09 Tue	###	21.58	###	21.5	4,126	###	###	###	1.5
2004-Nov-08 Mon	###	###	###	###	5,188	0	70.7	70.7	0.0
2004-Nov-05 Fri	###	21.49	###	###			68.8	68.8	0.0
2004-Nov-04 Thu	21	21	20.75	21			###	###	1.5
2004-Nov-03 Wed	20.5	21	20.49	21			###	###	1.5
2004-Nov-02 Tue	20.41	20.7	20.4	20.49	21,929	450,640	75.3	75.3	###
2004-Nov-01 Mon	###	20.55	###	20.54			###	###	1.5
2004-Oct-29 Fri	###	###	###	###	2,752	0	###	###	0.0
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	###	3,447	0	65.3	65.3	0.0
2004-Oct-26 Tue	###	###	###	###	4,246	0	###	###	0.0
2004-Oct-25 Mon	###	###	###	###	2,381	0	72.7	72.7	0.0
2004-Oct-22 Fri	###	###	###	###			###	###	0.0
2004-Oct-21 Thu	###	###	###	###			66.7	66.7	0.0
2004-Oct-20 Wed	18.87	###	18.87	###			###	###	0.0
2004-Oct-19 Tue	18.81	###	18.81	###	5,086	###	###	###	0.0
2004-Oct-18 Mon	18.8	18.81	18.8	18.81			###	###	###
2004-Oct-15 Fri	18.8	18.85	18.8	18.8	1,583	###	###	###	1.3
2004-Oct-14 Thu	18.8	###	18.8	18.8	945	8,883	###	###	1.3
2004-Oct-13 Wed	18.8	###	18.8	18.81	2,649	###	66.6	66.6	###
2004-Oct-12 Tue	18.8	18.8	18.8	18.8			65.1	65.1	1.3
2004-Oct-11 Mon	18.4	18.81	18.4	18.81			85.6	85.6	###
2004-Oct-08 Fri	18.74	18.74	18.7	18.7	3,875	72,540	30.4	30.4	1.3
2004-Oct-07 Thu	18.8	18.8	###	18.7	25,685	###	27.9	27.9	1.3
2004-Oct-06 Wed	18.8	###	18.5	###			24.1	24.1	0.0
2004-Oct-05 Tue	18.5	18.8	18.5	18.8	14,677	273,726	84.3	84.3	1.3
2004-Oct-04 Mon	18.79	18.79	18.79	18.79	847	###	###	###	1.3
2004-Oct-01 Fri	18.8	18.8	18.8	18.8	2,451	46,078	70.8	70.8	1.3
2004-Sep-30 Thu	18.8	18.8	18.8	18.8			###	###	1.3
2004-Sep-29 Wed	18.8	18.8	18.8	18.8			65.6	65.6	1.3
2004-Sep-28 Tue	18.8	18.8	18.8	18.8	3,127	58,787	68.7	68.7	1.3
2004-Sep-27 Mon	18.8	18.8	18.2	18.8			###	###	1.3
2004-Sep-24 Fri	18.8	18.8	18.8	18.8			74.0	74.0	1.3
2004-Sep-23 Thu	###	###	###	###			###	###	0.0
2004-Sep-22 Wed	###	###	###	###			66.5	66.5	0.0
2004-Sep-21 Tue	###	###	###	###			66.5	66.5	0.0
2004-Sep-20 Mon	###	###	###	###	4,674	0	72.4	72.4	0.0
2004-Sep-17 Fri	###	###	###	###			###	###	0.0
2004-Sep-16 Thu	###	###	###	###	6,020	0	62.6	62.6	0.0
2004-Sep-15 Wed	###	###	###	###	3,774	0	###	###	0.0
2004-Sep-14 Tue	###	###	###	###			###	###	0.0
2004-Sep-13 Mon	###	###	###	###	5,089	0	32.0	32.0	0.0
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	###	###	###			70.8	70.8	0.0
2004-Sep-08 Wed	###	###	###	###	2,048	0	###	###	0.0
2004-Sep-07 Tue	###	###	###	###	6,322	0	71.4	71.4	0.0
2004-Sep-06 Mon	###	###	###	###			71.2	71.2	0.0
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	###			35.1	35.1	0.0
2004-Sep-01 Wed	###	###	###	###			70.2	70.2	0.0
2004-Aug-31 Tue	###	###	###	###			33.2	33.2	0.0
2004-Aug-30 Mon	###	###	###	###	8,059	0	35.0	35.0	0.0
2004-Aug-27 Fri	###	###	###	###			64.2	64.2	0.0
2004-Aug-26 Thu	###	###	###	###			70.6	70.6	0.0
2004-Aug-25 Wed	###	###	###	###			68.2	68.2	0.0
2004-Aug-24 Tue	###	###	###	###	4,253	0	###	###	0.0
2004-Aug-23 Mon	###	###	###	###			66.1	66.1	0.0
2004-Aug-20 Fri	###	###	###	###			25.0	25.0	0.0
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	###	###	###	###	979	0	75.6	75.6	0.0
2004-Aug-17 Tue	###	###	###	###	1,829	0	###	###	0.0
2004-Aug-16 Mon	###	###	###	###			78.3	78.3	0.0
2004-Aug-13 Fri	###	###	###	###			73.2	73.2	0.0
2004-Aug-12 Thu	###	###	###	###	940	0	73.8	73.8	0.0
2004-Aug-11 Wed	###	###	###	###	7,644	0	71.4	71.4	0.0
2004-Aug-10 Tue	###	###	###	###			###	###	0.0
2004-Aug-09 Mon	###	###	###	###			75.0	75.0	0.0
2004-Aug-06 Fri	###	###	###	###	1,670	0	###	###	0.0
2004-Aug-05 Thu	###	###	###	###	5,442	0	69.9	69.9	0.0
2004-Aug-04 Wed	###	###	###	###			###	###	0.0
2004-Aug-03 Tue	###	###	###	###			###	###	0.0
2004-Aug-02 Mon	###	###	###	###	8,023	0	68.4	68.4	0.0
2004-Jul-30 Fri	###	###	###	###	7,681	0	###	###	0.0
2004-Jul-29 Thu	18.45	###	18.45	###			###	###	0.0
2004-Jul-28 Wed	18.45	18.45	18.45	18.45			###	###	1.3
2004-Jul-27 Tue	18.45	18.75	18.45	18.75	12,529	###	83.3	83.3	###
2004-Jul-26 Mon	18.45	18.45	18.44	18.44			###	###	1.3
2004-Jul-23 Fri	18.42	18.45	18.42	18.43	8,084	149,028	###	###	###
2004-Jul-22 Thu	18.41	18.52	18.41	18.45			70.5	70.5	1.3
2004-Jul-21 Wed	18.4	18.41	18.4	18.41	4,424	81,423	###	###	###
2004-Jul-20 Tue	18.41	18.41	18.4	18.41	19,989	###	###	###	###
2004-Jul-19 Mon	18.4	18.41	18.4	18.41	4,177	76,877	###	###	###
2004-Jul-16 Fri	18.5	18.5	18.4	18.4			24.6	24.6	1.3
2004-Jul-15 Thu	18.4	18.5	18.4	18.5			###	###	###
2004-Jul-14 Wed	18.4	18.45	18.4	18.41	2,721	###	###	###	###
2004-Jul-13 Tue	18.41	18.41	18.4	18.4			###	###	1.3
2004-Jul-12 Mon	18.5	18.5	18.4	18.41			30.9	30.9	###
2004-Jul-09 Fri	###	###	18.59	###			###	###	0.0
2004-Jul-08 Thu	18.45	18.45	18.4	18.4			25.7	25.7	1.3
2004-Jul-07 Wed	18.4	18.45	18.4	18.45	6,351	###	66.5	66.5	1.3
2004-Jul-06 Tue	18.45	18.45	18.4	18.4	773	14,242	24.2	24.2	1.3
2004-Jul-05 Mon	18.45	18.45	18.45	18.45			66.4	66.4	1.3
2004-Jul-02 Fri	18.5	18.5	18.5	18.5			###	###	###
2004-Jul-01 Thu	18.52	18.52	18.4	18.5	8,756	###	###	###	###
2004-Jun-30 Wed	18.5	18.84	18.5	18.84			78.2	78.2	1.3
2004-Jun-29 Tue	###	###	###	18.51	3,554	0	###	###	1.3
2004-Jun-28 Mon	18.21	18.21	18.21	18.21	522	###	74.2	74.2	###
2004-Jun-25 Fri	###	###	###	###			###	###	0.0
2004-Jun-24 Thu	###	###	###	###	4,325	0	73.6	73.6	0.0
2004-Jun-23 Wed	###	###	###	###			###	###	0.0
2004-Jun-22 Tue	17.75	17.82	17.75	17.82			###	###	1.3
2004-Jun-21 Mon	###	###	17.4	17.5			###	###	1.3
2004-Jun-18 Fri	18.49	18.5	###	###	2,088	###	11.1	11.1	0.0
2004-Jun-17 Thu	18.85	###	18.8	18.84			###	###	1.3
2004-Jun-16 Wed	18.8	18.89	18.8	18.85			72.9	72.9	###
2004-Jun-15 Tue	18.45	18.8	18.45	18.8	2,724	###	###	###	1.3
2004-Jun-14 Mon	18.28	18.4	18.28	18.4			77.4	77.4	1.3
2004-Jun-11 Fri	18.28	18.4	18.28	18.4			###	###	1.3
2004-Jun-10 Thu	18.2	###	18.2	18.28			74.5	74.5	1.3
2004-Jun-09 Wed	###	18.2	###	###	1,224	###	75.9	75.9	0.0
2004-Jun-08 Tue	###	18.2	###	###			74.8	74.8	0.0
2004-Jun-07 Mon	###	###	###	###	4,682	0	###	###	0.0
2004-Jun-04 Fri	###	###	###	###			72.3	72.3	0.0
2004-Jun-03 Thu	###	###	###	###			74.2	74.2	0.0
2004-Jun-02 Wed	###	###	###	###	2,252	0	26.9	26.9	0.0
2004-Jun-01 Tue	###	###	###	###			32.9	32.9	0.0
2004-May-31 Mon	###	###	###	###			74.8	74.8	0.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	###			64.3	64.3	0.0
2004-May-26 Wed	###	###	###	###	2,341	0	###	###	0.0
2004-May-25 Tue	###	###	###	###	4,589	0	###	###	0.0
2004-May-24 Mon	18.2	18.2	###	###	1,688	###	23.6	23.6	0.0
2004-May-21 Fri	18.2	18.2	18.2	18.2			66.5	66.5	###
2004-May-20 Thu	18.2	18.2	18.2	18.2	1,780	###	72.9	72.9	###
2004-May-19 Wed	18.2	18.25	18.2	18.2	6,541	###	74.0	74.0	###
2004-May-18 Tue	18.2	18.25	18.2	18.25			###	###	###
2004-May-17 Mon	###	18.45	###	###			###	###	0.0
2004-May-14 Fri	18.29	18.45	18.29	18.45	6,959	###	###	###	1.3
2004-May-13 Thu	18.29	18.29	18.29	18.29			75.5	75.5	###
2004-May-12 Wed	18.25	18.29	18.25	18.29	3,373	61,624	70.4	70.4	###
2004-May-11 Tue	18.27	18.27	18.2	18.2			30.8	30.8	###
2004-May-10 Mon	###	###	18.27	18.27	4,886	###	46.2	46.2	###
2004-May-07 Fri	18.25	###	18.25	###	4,629	###	75.6	75.6	0.0
2004-May-06 Thu	18.28	18.28	18.22	18.28	1,087	###	###	###	1.3
2004-May-05 Wed	18.21	###	18.21	###	5,646	###	###	###	0.0
2004-May-04 Tue	18.28	###	18.2	###			75.0	75.0	0.0
2004-May-03 Mon	18.25	###	18.25	18.28	2,656	###	79.3	79.3	1.3
2004-Apr-30 Fri	###	18.4	###	###			###	###	0.0
2004-Apr-29 Thu	###	###	###	###			###	###	0.0
2004-Apr-28 Wed	###	18.2	###	18.2	6,824	###	79.5	79.5	###
2004-Apr-27 Tue	###	###	###	###	7,627	0	34.6	34.6	0.0
2004-Apr-26 Mon	###	###	###	###			27.6	27.6	0.0
2004-Apr-23 Fri	###	###	###	###	6,776	0	27.9	27.9	0.0
2004-Apr-22 Thu	###	18.25	###	18.25			87.2	87.2	###
2004-Apr-21 Wed	###	###	###	###	6,345	0	###	###	0.0
2004-Apr-20 Tue	###	###	###	###	4,025	0	70.4	70.4	0.0
2004-Apr-19 Mon	###	###	###	###			###	###	0.0
2004-Apr-16 Fri	###	18.2	###	###	4,240	38,584	31.3	31.3	0.0
2004-Apr-15 Thu	18.2	18.2	###	###			29.1	29.1	0.0
2004-Apr-14 Wed	17.8	###	17.8	###	5,981	###	85.7	85.7	0.0
2004-Apr-13 Tue	###	###	17.8	17.8	5,959	###	###	###	###
2004-Apr-08 Thu	17.85	###	17.85	###			78.8	78.8	0.0
2004-Apr-07 Wed	17.71	17.77	17.71	17.77			###	###	###
2004-Apr-06 Tue	17.71	17.75	17.71	17.75			77.7	77.7	1.3
2004-Apr-05 Mon	17.87	17.87	###	17.71			###	###	###
2004-Apr-02 Fri	###	###	17.5	17.87			82.7	82.7	###
2004-Apr-01 Thu	###	###	17.5	17.5	5,048	44,170	22.7	22.7	1.3
2004-Mar-31 Wed	###	###	###	###			68.6	68.6	0.0
2004-Mar-30 Tue	###	###	###	###			###	###	0.0
2004-Mar-29 Mon	###	###	###	###			35.8	35.8	0.0
2004-Mar-26 Fri	###	###	###	###			66.8	66.8	0.0
2004-Mar-25 Thu	###	###	###	###	5,659	0	72.4	72.4	0.0
2004-Mar-24 Wed	###	###	###	###	6,581	0	73.9	73.9	0.0
2004-Mar-23 Tue	###	###	###	###			71.7	71.7	0.0
2004-Mar-22 Mon	###	###	###	###			40.5	40.5	0.0
2004-Mar-19 Fri	17.57	###	17.57	###			86.3	86.3	0.0
2004-Mar-18 Thu	17.45	17.5	17.45	17.5			###	###	1.3
2004-Mar-17 Wed	17.2	###	17.2	17.27			###	###	###
2004-Mar-16 Tue	17.22	17.23	###	###	7,271	###	###	###	0.0
2004-Mar-15 Mon	###	17.21	###	17.21	2,541	###	75.2	75.2	###
2004-Mar-12 Fri	###	###	###	###			###	###	0.0
2004-Mar-11 Thu	16.8	17.85	16.8	16.8	1,677	29,054	72.2	72.2	1.2
2004-Mar-10 Wed	###	16.75	###	16.75			###	###	###
2004-Mar-09 Tue	16.46	###	16.46	###			###	###	0.0
2004-Mar-08 Mon	16.41	16.46	16.41	16.46			74.3	74.3	1.2
2004-Mar-05 Fri	19.55	19.55	19.5	19.55			69.1	69.1	###
2004-Mar-04 Thu	###	###	###	###			###	###	0.0
2004-Mar-03 Wed	###	###	###	###			71.3	71.3	0.0
2004-Mar-02 Tue	###	###	###	###	3,546	0	72.9	72.9	0.0
2004-Mar-01 Mon	###	###	###	###			69.7	69.7	0.0
2004-Feb-27 Fri	###	###	###	###			###	###	0.0
2004-Feb-26 Thu	###	###	###	###			37.0	37.0	0.0
2004-Feb-25 Wed	###	16.4	###	###	4,827	39,581	###	###	0.0
2004-Feb-24 Tue	###	###	###	###	3,789	0	71.2	71.2	0.0
2004-Feb-23 Mon	###	###	###	###			71.8	71.8	0.0
2004-Feb-20 Fri	16.29	###	16.29	###			###	###	0.0
2004-Feb-19 Thu	16.28	16.29	16.28	16.29			70.1	70.1	###
2004-Feb-18 Wed	16.2	16.28	16.2	16.28	3,140	###	###	###	1.2
2004-Feb-17 Tue	16.2	16.21	16.2	16.2	3,322	###	###	###	1.2
2004-Feb-16 Mon	16.21	16.21	16.2	16.2			33.4	33.4	1.2
2004-Feb-13 Fri	16.21	16.21	16.2	16.21	1,946	###	###	###	1.2
2004-Feb-12 Thu	###	16.2	###	16.2			66.0	66.0	1.2
2004-Feb-11 Wed	###	###	###	###	2,646	0	###	###	0.0
2004-Feb-10 Tue	###	16.2	###	###	1,226	###	32.8	32.8	0.0
2004-Feb-09 Mon	###	###	###	###	8,222	0	74.5	74.5	0.0
2004-Feb-06 Fri	###	###	###	###			###	###	0.0
2004-Feb-05 Thu	###	###	###	###			74.3	74.3	0.0
2004-Feb-04 Wed	###	###	###	###	2,948	0	73.1	73.1	0.0
2004-Feb-03 Tue	###	###	###	###	4,543	0	75.7	75.7	0.0
2004-Feb-02 Mon	###	###	###	###	6,244	0	73.1	73.1	0.0
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	###	###	###	###	7,923	0	34.9	34.9	0.0
2004-Jan-28 Wed	###	###	###	###			###	###	0.0
2004-Jan-27 Tue	###	###	###	###			78.7	78.7	0.0
2004-Jan-23 Fri	###	###	###	###	2,620	0	64.1	64.1	0.0
2004-Jan-22 Thu	###	###	###	###	2,776	0	67.9	67.9	0.0
2004-Jan-21 Wed	###	###	###	###			70.2	70.2	0.0
2004-Jan-20 Tue	###	###	###	###			###	###	0.0
2004-Jan-19 Mon	###	###	###	###	25,224	0	73.6	73.6	0.0
2004-Jan-16 Fri	###	###	###	###			###	###	0.0
2004-Jan-15 Thu	###	###	###	###			68.6	68.6	0.0
2004-Jan-14 Wed	###	###	###	###			72.1	72.1	0.0
2004-Jan-13 Tue	###	###	###	###	5,826	0	###	###	0.0
2004-Jan-12 Mon	###	###	###	###			69.5	69.5	0.0
2004-Jan-09 Fri	###	###	###	###			###	###	0.0
2004-Jan-08 Thu	###	###	###	###			32.9	32.9	0.0
2004-Jan-07 Wed	15.71	###	15.71	###			###	###	0.0
2004-Jan-06 Tue	15.71	15.71	15.71	15.71	2,625	###	###	###	1.1
2004-Jan-05 Mon	15.71	15.75	15.71	15.71	4,750	###	75.4	75.4	1.1
2004-Jan-02 Fri	15.71	15.75	15.71	15.75			###	###	1.1
2003-Dec-31 Wed	15.75	15.75	15.75	15.75	0				1.1
2003-Dec-30 Tue	15.75	15.77	15.75	15.75			###	###	1.1
2003-Dec-29 Mon	15.75	15.75	15.75	15.75			###	###	1.1
2003-Dec-24 Wed	15.71	15.71	15.71	15.71			###	###	1.1
2003-Dec-23 Tue	15.71	15.71	15.71	15.71			###	###	1.1
2003-Dec-22 Mon	15.71	15.71	15.71	15.71			###	###	1.1
2003-Dec-19 Fri	15.71	15.75	15.71	15.71			###	###	1.1
2003-Dec-18 Thu	15.75	15.78	15.7	15.71	12,281	###	###	###	1.1
2003-Dec-17 Wed	15.75	15.75	15.75	15.75			72.7	72.7	1.1
2003-Dec-16 Tue	15.71	15.75	15.71	15.75			73.4	73.4	1.1
2003-Dec-15 Mon	15.72	15.78	15.71	15.71			32.7	32.7	1.1
2003-Dec-12 Fri	15.81	15.81	15.78	15.78	2,556	40,372	###	###	1.1
2003-Dec-11 Thu	15.72	15.85	15.72	15.8			###	###	1.1
2003-Dec-10 Wed	15.8	15.8	15.71	15.71			33.4	33.4	1.1
2003-Dec-09 Tue	15.71	15.8	15.71	15.8	3,475	54,748	###	###	1.1
2003-Dec-08 Mon	###	15.71	###	15.71			73.4	73.4	1.1
2003-Dec-05 Fri	###	15.7	###	###			70.4	70.4	0.0
2003-Dec-04 Thu	###	###	###	###	8,953	0	71.5	71.5	0.0
2003-Dec-03 Wed	15.7	15.7	###	###			###	###	0.0
2003-Dec-02 Tue	15.7	15.8	15.7	15.7			###	###	###
2003-Dec-01 Mon	15.7	15.7	15.7	15.7			###	###	###
2003-Nov-28 Fri	15.75	15.75	15.7	15.7			28.6	28.6	###
2003-Nov-27 Thu	15.71	15.8	15.71	15.75	10,985	###	###	###	1.1
2003-Nov-26 Wed	15.74	15.74	15.7	15.7			29.2	29.2	###
2003-Nov-25 Tue	15.73	15.8	15.73	15.8	13,072	206,080	72.5	72.5	1.1
2003-Nov-24 Mon	15.74	15.74	15.74	15.74	9,682	###	73.7	73.7	1.1
2003-Nov-21 Fri	15.74	15.74	15.74	15.74	3,028	###	###	###	1.1
2003-Nov-20 Thu	15.74	15.74	15.74	15.74	3,022	###	###	###	1.1
2003-Nov-19 Wed	15.71	15.73	15.7	15.71			###	###	1.1
2003-Nov-18 Tue	15.85	15.85	15.7	15.71	8,442	133,172	###	###	1.1
2003-Nov-17 Mon	15.85	15.85	15.85	15.85	3,180	###	80.8	80.8	1.1
2003-Nov-14 Fri	###	###	###	###			###	###	0.0
2003-Nov-13 Thu	###	###	###	###			30.5	30.5	0.0
2003-Nov-12 Wed	###	###	###	###	8,282	0	###	###	0.0
2003-Nov-11 Tue	###	###	###	###			36.1	36.1	0.0
2003-Nov-10 Mon	###	###	###	###			73.8	73.8	0.0
2003-Nov-07 Fri	###	###	###	###			###	###	0.0
2003-Nov-06 Thu	###	###	###	###	16,142	0	73.8	73.8	0.0
2003-Nov-05 Wed	15.85	###	15.7	###			80.5	80.5	0.0
2003-Nov-04 Tue	15.7	15.7	15.7	15.7	26,344	###	75.7	75.7	###
2003-Nov-03 Mon	15.7	15.79	15.7	15.7			###	###	###
2003-Oct-31 Fri	15.71	15.75	15.71	15.73			###	###	###
2003-Oct-30 Thu	15.7	15.8	15.7	15.71	3,381	53,250	68.1	68.1	1.1
2003-Oct-29 Wed	15.74	15.74	15.7	15.7			###	###	###
2003-Oct-28 Tue	15.71	15.85	15.71	15.85			###	###	1.1
2003-Oct-27 Mon	15.7	15.7	15.7	15.7			###	###	###
2003-Oct-24 Fri	15.7	15.7	15.7	15.7			74.3	74.3	###
2003-Oct-23 Thu	15.7	15.72	###	15.7			###	###	###
2003-Oct-22 Wed	15.75	15.75	15.72	15.72	1,857	###	###	###	1.1
2003-Oct-21 Tue	15.72	15.8	15.7	15.75			69.1	69.1	1.1
2003-Oct-20 Mon	###	15.7	###	15.7	10,843	###	###	###	###
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	15.7	###	###			68.7	68.7	0.0
2003-Oct-15 Wed	###	###	###	###	3,651	0	###	###	0.0
2003-Oct-14 Tue	15.51	###	15.51	###			###	###	0.0
2003-Oct-13 Mon	15.51	15.52	15.51	15.51	6,550	101,623	66.3	66.3	1.1
2003-Oct-10 Fri	15.5	15.52	15.5	15.51	5,057	###	65.1	65.1	1.1
2003-Oct-09 Thu	###	###	###	###			30.5	30.5	0.0
2003-Oct-08 Wed	15.7	15.7	###	###	6,754	###	27.7	27.7	0.0
2003-Oct-07 Tue	15.7	###	15.7	15.7			###	###	###
2003-Oct-06 Mon	15.75	15.8	15.7	15.7	3,729	###	###	###	###
2003-Oct-03 Fri	15.75	###	15.7	###	6,823	###	73.7	73.7	0.0
2003-Oct-02 Thu	15.7	15.75	15.7	15.75	11,244	###	###	###	1.1
2003-Oct-01 Wed	15.7	15.7	15.7	15.7			71.0	71.0	###
2003-Sep-30 Tue	15.7	15.7	###	###			###	###	0.0
2003-Sep-29 Mon	15.57	15.7	15.57	###			###	###	0.0
2003-Sep-26 Fri	15.51	15.56	15.51	15.56			###	###	###
2003-Sep-25 Thu	15.51	15.54	15.51	15.51			###	###	1.1
2003-Sep-24 Wed	15.5	###	15.5	15.55	15,285	118,458	66.2	66.2	###
2003-Sep-23 Tue	15.45	15.45	15.45	15.45			74.3	74.3	###
2003-Sep-22 Mon	15.55	15.55	15.4	15.45			35.4	35.4	###
2003-Sep-19 Fri	15.45	###	15.45	15.51	10,073	###	###	###	1.1
2003-Sep-18 Thu	15.55	15.55	15.45	15.45			###	###	###
2003-Sep-17 Wed	15.5	15.55	15.5	15.5	14,122	219,244	###	###	1.1
2003-Sep-16 Tue	15.51	15.51	15.4	15.5	9,523	147,177	###	###	1.1
2003-Sep-15 Mon	15.4	15.55	15.4	15.4	19,374	###	72.5	72.5	###
2003-Sep-12 Fri	15.43	15.55	15.43	15.55			75.0	75.0	###
2003-Sep-11 Thu	###	###	###	###	4,544	0	###	###	0.0
2003-Sep-10 Wed	###	15.52	###	###	11,158	86,586	###	###	0.0
2003-Sep-09 Tue	###	15.5	###	15.5			###	###	1.1
2003-Sep-08 Mon	15.25	15.4	15.2	15.4	7,645	###	73.8	73.8	###
2003-Sep-05 Fri	###	###	###	###			73.4	73.4	0.0
2003-Sep-04 Thu	###	###	###	###	7,625	0	63.6	63.6	0.0
2003-Sep-03 Wed	###	15.25	###	15.25			72.6	72.6	###
2003-Sep-02 Tue	###	###	###	###			###	###	0.0
2003-Sep-01 Mon	15.25	15.25	###	###			32.0	32.0	0.0
2003-Aug-29 Fri	15.53	15.53	###	###	18,578	144,258	###	###	0.0
2003-Aug-28 Thu	15.51	15.59	15.5	15.53	25,244	###	###	###	###
2003-Aug-27 Wed	15.42	15.55	15.4	15.51	23,175	###	###	###	1.1
2003-Aug-26 Tue	15.41	15.41	15.41	15.41			71.6	71.6	###
2003-Aug-25 Mon	15.48	15.5	15.41	15.41			###	###	###
2003-Aug-22 Fri	15.42	15.53	15.4	15.53			###	###	###
2003-Aug-21 Thu	15.52	15.53	15.5	15.5			###	###	1.1
2003-Aug-20 Wed	15.5	15.53	15.5	15.52			###	###	1.1
2003-Aug-19 Tue	15.52	15.52	15.5	15.52			70.4	70.4	1.1
2003-Aug-18 Mon	15.51	15.55	15.5	15.52			###	###	1.1
2003-Aug-15 Fri	15.5	15.54	15.5	15.51	74,523	###	69.4	69.4	1.1
2003-Aug-14 Thu	###	###	###	15.51	55,220	0	74.6	74.6	1.1
2003-Aug-13 Wed	15.4	15.5	15.4	15.5	39,147	604,821	69.9	69.9	1.1
2003-Aug-12 Tue	###	15.45	###	15.44	47,220	364,774	###	###	1.1
2003-Aug-11 Mon	15.59	15.59	###	15.48	36,476	###	28.9	28.9	1.1
2003-Aug-08 Fri	15.29	###	15.26	###			82.4	82.4	0.0
2003-Aug-07 Thu	15.25	15.4	15.25	###			###	###	0.0
2003-Aug-06 Wed	###	###	###	###			80.4	80.4	0.0
2003-Aug-05 Tue	###	15.21	###	15.2	55,226	###	72.3	72.3	1.1
2003-Aug-04 Mon	###	###	###	###			###	###	0.0
2003-Aug-01 Fri	###	###	15.25	###	91,924	700,920	24.8	24.8	0.0
2003-Jul-31 Thu	15.25	15.5	15.25	15.5			###	###	1.1
2003-Jul-30 Wed	14.76	###	14.75	15.25			###	###	###
2003-Jul-29 Tue	###	14.85	14.26	14.75	332,048	4,832,958	###	###	###
2003-Jul-28 Mon	###	15.5	###	14.52	407,144	###	###	###	1.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 19:16:24 thru 2024-04-19 19:16:26 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000