(JHX) JAMES HARDIE INDUSTRIES PLC Daily Prices Page 5

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

_{Currently Thu 26-Apr-23 05:44:54 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

(JHX) JAMES HARDIE INDUSTRIES PLC Daily Prices Page 5...

TOC Company Info for JHX Limits

Company Details for (JHX) JAMES HARDIE INDUSTRIES PLC

Listing Code	JHX
Listing Name	JAMES HARDIE INDUSTRIES PLC
GICS Sector	Materials
ISIN Name	JAMES HARDIE INDUST.
ISIN Security	CHESS DEPOSITARY INTERESTS
ISIN Code	AU000000JHX1

Maximum Price date available .. Wednesday 22nd April 2026
Latest price with VOLUME for JHX .. Friday 17th April 2026

JHX is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	2.89	###	0.0
MAX	###	87,493,024	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for JHX Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

600 Days for (JHX) JAMES HARDIE INDUSTRIES PLC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2016-Aug-23 Tue	22.46	###	###	22.44	773,442	0	###	###	1.6
2016-Aug-22 Mon	22.23	22.47	22.23	###			###	###	0.0
2016-Aug-19 Fri	###	###	###	###			26.2	26.2	0.0
2016-Aug-18 Thu	22.5	22.5	###	###	823,541	###	###	###	0.0
2016-Aug-17 Wed	###	22.59	###	###	914,044	10,324,126	###	###	0.0
2016-Aug-16 Tue	22.23	22.23	21.89	###			40.1	40.1	0.0
2016-Aug-15 Mon	###	22.4	###	###	2,303,643	###	68.5	68.5	0.0
2016-Aug-12 Fri	###	###	20.7	###	2,212,624	22,900,658	###	###	0.0
2016-Aug-11 Thu	20.87	21.27	20.84	###			81.1	81.1	0.0
2016-Aug-10 Wed	###	###	20.7	###			###	###	0.0
2016-Aug-09 Tue	21.2	21.2	20.82	###	916,652	19,258,858	###	###	0.0
2016-Aug-08 Mon	21.43	21.44	###	21.2	537,880	5,766,073	23.8	23.8	1.5
2016-Aug-05 Fri	###	21.75	21.21	21.23			###	###	###
2016-Aug-04 Thu	21.87	###	###	###	945,624	0	23.0	23.0	0.0
2016-Aug-03 Wed	###	###	21.58	###			79.4	79.4	0.0
2016-Aug-02 Tue	21.76	###	###	###	1,965,744	0	###	###	0.0
2016-Aug-01 Mon	###	###	21.53	21.7			###	###	1.6
2016-Jul-29 Fri	21.83	21.88	21.41	21.8			###	###	1.6
2016-Jul-28 Thu	###	###	###	###	1,061,786	0	17.0	17.0	0.0
2016-Jul-27 Wed	22.77	###	###	###	1,494,172	0	###	###	0.0
2016-Jul-26 Tue	22.27	22.57	###	22.53			80.6	80.6	###
2016-Jul-25 Mon	###	22.59	###	22.26			74.8	74.8	1.6
2016-Jul-22 Fri	###	###	21.85	###	840,220	###	73.1	73.1	0.0
2016-Jul-21 Thu	###	###	21.76	21.76			###	###	1.6
2016-Jul-20 Wed	###	###	21.74	21.79	987,840	10,737,820	22.8	22.8	###
2016-Jul-19 Tue	###	###	21.88	###			71.7	71.7	0.0
2016-Jul-18 Mon	21.8	###	21.7	21.87			###	###	1.6
2016-Jul-15 Fri	###	###	21.7	21.75	491,122	5,328,673	###	###	###
2016-Jul-14 Thu	###	22.27	###	21.71	1,128,748	###	###	###	###
2016-Jul-13 Wed	21.82	22	###	22			###	###	###
2016-Jul-12 Tue	21.5	21.73	###	###			###	###	0.0
2016-Jul-11 Mon	###	21.42	###	21.42	689,959	###	###	###	1.5
2016-Jul-08 Fri	###	###	20.7	20.8	523,221	###	###	###	1.5
2016-Jul-07 Thu	20.74	###	###	20.81			71.6	71.6	###
2016-Jul-06 Wed	20.54	20.7	###	20.55	624,753	###	70.1	70.1	1.5
2016-Jul-05 Tue	21	21.055	20.57	###			###	###	0.0
2016-Jul-04 Mon	###	###	20.83	###	691,683	7,203,878	###	###	0.0
2016-Jul-01 Fri	21	21	20.76	###			26.1	26.1	0.0
2016-Jun-30 Thu	###	20.45	###	20.45			###	###	###
2016-Jun-29 Wed	19.78	19.88	19.56	19.7			###	###	1.4
2016-Jun-28 Tue	###	###	###	19.5	925,672	0	78.5	78.5	1.4
2016-Jun-27 Mon	19.41	###	###	###	566,288	0	70.3	70.3	0.0
2016-May-27 Fri	###	###	###	###			29.6	29.6	0.0
2016-May-26 Thu	20.77	###	20.46	###	1,129,656	11,556,380	75.4	75.4	0.0
2016-May-25 Wed	20.51	###	20.42	###	1,592,880	###	###	###	0.0
2016-May-24 Tue	###	###	19.59	###	1,406,957	13,781,143	###	###	0.0
2016-May-23 Mon	20	###	20	###			###	###	0.0
2016-May-20 Fri	###	20.24	###	20	2,029,872	###	###	###	1.4
2016-May-19 Thu	###	###	18.83	###			95.0	95.0	0.0
2016-May-18 Wed	###	###	###	###			76.7	76.7	0.0
2016-May-17 Tue	19.59	19.59	###	19.23	842,486	8,252,150	18.8	18.8	###
2016-May-16 Mon	###	19.585	###	19.42			71.6	71.6	1.4
2016-May-13 Fri	19.46	19.59	19.27	###	1,096,522	21,305,422	33.0	33.0	0.0
2016-May-12 Thu	###	###	###	19.41	1,043,626	0	19.2	19.2	###
2016-May-11 Wed	19.84	###	19.71	19.71	1,433,681	14,128,926	26.4	26.4	1.4
2016-May-10 Tue	###	19.82	19.43	###	1,544,986	30,320,350	72.1	72.1	0.0
2016-May-09 Mon	19.49	###	19.41	19.55	1,120,155	###	###	###	###
2016-May-06 Fri	18.84	###	18.83	19.55	1,930,821	18,178,679	89.3	89.3	###
2016-May-05 Thu	###	###	###	###	1,573,624	0	23.5	23.5	0.0
2016-May-04 Wed	19.5	19.685	###	19.43	1,433,658	14,110,778	38.8	38.8	1.4
2016-May-03 Tue	###	###	###	19.21	1,814,482	0	###	###	1.4
2016-May-02 Mon	18.58	###	18.5	18.79			###	###	1.3
2016-Apr-29 Fri	18.7	18.7	18.45	18.53			###	###	###
2016-Apr-28 Thu	###	18.83	18.27	18.44	1,649,445	###	###	###	1.3
2016-Apr-27 Wed	18.72	18.77	18.49	###			35.5	35.5	0.0
2016-Apr-26 Tue	18.79	18.86	18.51	###			###	###	0.0
2016-Apr-22 Fri	###	18.79	18.42	18.72			77.7	77.7	1.3
2016-Apr-21 Thu	18.7	18.86	18.53	18.86	1,123,387	###	74.2	74.2	1.3
2016-Apr-20 Wed	19.45	19.52	###	18.45			###	###	1.3
2016-Apr-19 Tue	19.45	###	###	19.53	1,803,044	0	75.5	75.5	###
2016-Apr-18 Mon	18.7	###	###	###	764,621	0	###	###	0.0
2016-Apr-15 Fri	18.42	18.87	###	18.86			84.7	84.7	1.3
2016-Apr-14 Thu	18.55	###	###	18.52			###	###	1.3
2016-Apr-13 Wed	18.4	18.57	###	18.57	872,922	8,105,080	77.2	77.2	###
2016-Apr-12 Tue	18.24	###	###	###			###	###	0.0
2016-Apr-11 Mon	###	18.5	18.23	18.45			72.2	72.2	1.3
2016-Apr-08 Fri	###	18.49	###	18.49	570,772	5,276,787	88.3	88.3	###
2016-Apr-07 Thu	18.21	18.425	###	###			###	###	0.0
2016-Apr-06 Wed	###	###	17.8	###	1,080,280	###	73.4	73.4	0.0
2016-Apr-05 Tue	###	18.54	###	###			###	###	0.0
2016-Apr-04 Mon	17.75	###	17.75	###	601,546	5,338,720	78.8	78.8	0.0
2016-Apr-01 Fri	17.7	17.83	###	17.75	956,183	8,524,371	###	###	1.3
2016-Mar-31 Thu	###	###	17.71	17.86	1,463,743	12,961,444	24.9	24.9	1.3
2016-Mar-30 Wed	###	17.78	17.57	17.57			30.5	30.5	1.3
2016-Mar-29 Tue	###	###	###	17.54	713,440	0	22.5	22.5	1.3
2016-Mar-24 Thu	###	###	###	17.79			###	###	###
2016-Mar-23 Wed	17.8	17.82	###	17.73	718,452	###	###	###	###
2016-Mar-22 Tue	###	###	17.79	###	651,148	###	72.7	72.7	0.0
2016-Mar-21 Mon	###	18.27	17.78	###	654,329	11,794,280	30.4	30.4	0.0
2016-Mar-18 Fri	18.5	18.55	###	###			15.0	15.0	0.0
2016-Mar-17 Thu	###	18.675	###	18.4			###	###	1.3
2016-Mar-16 Wed	###	###	17.8	###	915,585	###	29.9	29.9	0.0
2016-Mar-15 Tue	###	18.2	17.88	17.89					1.3
2016-Mar-14 Mon	###	18.285	###	###			38.3	38.3	0.0
2016-Mar-11 Fri	17.83	###	17.76	###	916,675	8,140,074	76.7	76.7	0.0
2016-Mar-10 Thu	17.86	###	###	17.71			28.4	28.4	###
2016-Mar-09 Wed	###	17.85	17.48	17.75			###	###	1.3
2016-Mar-08 Tue	###	###	17.48	17.55			19.2	19.2	###
2016-Mar-07 Mon	18.41	18.44	###	###			###	###	0.0
2016-Mar-04 Fri	###	###	###	18.26			###	###	1.3
2016-Mar-03 Thu	###	###	###	###			###	###	0.0
2016-Mar-02 Wed	###	###	17.84	###			###	###	0.0
2016-Mar-01 Tue	17.87	###	###	17.76			27.2	27.2	1.3
2016-Feb-29 Mon	17.7	###	17.55	###	2,751,684	24,146,027	78.2	78.2	0.0
2016-Feb-26 Fri	17.48	###	###	###			###	###	0.0
2016-Feb-25 Thu	###	###	17.5	###			23.1	23.1	0.0
2016-Feb-24 Wed	###	17.44	###	###	1,703,652	14,855,845	78.4	78.4	0.0
2016-Feb-23 Tue	###	17.56	###	###	1,466,149	12,872,788	36.0	36.0	0.0
2016-Feb-22 Mon	###	17.345	16.82	17.25	1,979,655	33,817,456	72.3	72.3	1.2
2016-Feb-19 Fri	###	18.45	###	###	2,398,529	###	###	###	0.0
2016-Feb-18 Thu	###	16.79	###	###			79.0	79.0	0.0
2016-Feb-17 Wed	16.54	16.58	###	###	978,683	8,113,282	22.5	22.5	0.0
2016-Feb-16 Tue	16.49	16.53	###	16.5	1,658,973	###	###	###	1.2
2016-Feb-15 Mon	###	###	15.85	16.25			###	###	###
2016-Feb-12 Fri	###	###	15.76	###			###	###	0.0
2016-Feb-11 Thu	###	###	15.85	###			76.0	76.0	0.0
2016-Feb-10 Wed	16.21	16.5	15.5	15.81	2,500,381	###	24.8	24.8	###
2016-Feb-09 Tue	15.85	15.86	###	15.74			42.7	42.7	1.1
2016-Feb-08 Mon	16.2	16.43	###	16.23			###	###	###
2016-Feb-05 Fri	16.4	16.53	###	###			31.6	31.6	0.0
2016-Feb-04 Thu	###	16.45	###	16.4	1,434,640	###	###	###	###
2016-Feb-03 Wed	15.74	###	15.7	15.82	1,036,826	8,139,084	###	###	###
2016-Feb-02 Tue	16.56	16.56	###	###			16.9	16.9	0.0
2016-Feb-01 Mon	16.2	16.57	###	16.47			84.9	84.9	###
2016-Jan-29 Fri	15.74	###	15.73	###			###	###	0.0
2016-Jan-28 Thu	###	16.27	###	###	640,451	###	###	###	0.0
2016-Jan-27 Wed	###	###	15.79	###			30.8	30.8	0.0
2016-Jan-25 Mon	16.2	16.57	###	16.27	1,188,472	###	###	###	1.2
2016-Jan-22 Fri	###	###	15.56	15.78			###	###	1.1
2016-Jan-21 Thu	###	###	15.51	15.76	1,311,679	10,172,070	25.0	25.0	1.1
2016-Jan-20 Wed	15.27	15.46	14.81	15.4	1,365,951	###	83.2	83.2	###
2016-Jan-19 Tue	###	15.23	###	###	1,472,988	###	73.7	73.7	0.0
2016-Jan-18 Mon	###	###	14.24	###			###	###	0.0
2016-Jan-15 Fri	15.81	15.83	###	15.44	1,343,146	###	###	###	1.1
2016-Jan-14 Thu	15.42	15.73	###	15.48			###	###	1.1
2016-Jan-13 Wed	15.71	###	###	15.82	1,082,978	0	###	###	###
2016-Jan-12 Tue	15.81	###	###	15.72	1,042,285	0	###	###	1.1
2016-Jan-11 Mon	15.8	###	###	15.83			###	###	###
2016-Jan-08 Fri	###	16.26	###	###			77.5	77.5	0.0
2016-Jan-07 Thu	###	16.72	16.225	###			###	###	0.0
2016-Jan-06 Wed	16.52	###	16.21	16.44			###	###	1.2
2016-Jan-05 Tue	###	17.28	16.51	###			###	###	0.0
2016-Jan-04 Mon	17.45	17.57	###	###			###	###	0.0
2015-Dec-31 Thu	17.59	17.71	17.4	17.47	962,229	###	###	###	1.2
2015-Dec-30 Wed	17.5	###	###	17.43			29.9	29.9	1.2
2015-Dec-29 Tue	###	###	###	###	530,920	0	23.3	23.3	0.0
2015-Dec-24 Thu	17.4	17.4	###	###	274,771	###	9.3	9.3	0.0
2015-Dec-23 Wed	16.8	###	###	###	1,305,650	0	75.3	75.3	0.0
2015-Dec-22 Tue	16.7	16.8	16.53	###			###	###	0.0
2015-Dec-21 Mon	###	###	16.24	###	1,245,955	10,117,154	###	###	0.0
2015-Dec-18 Fri	###	16.71	15.85	###	2,495,645	###	90.7	90.7	0.0
2015-Dec-17 Thu	15.7	###	15.7	16.28	3,877,979	###	###	###	1.2
2015-Dec-16 Wed	###	###	###	###	2,187,827	0	###	###	0.0
2015-Dec-15 Tue	###	###	14.89	###			###	###	0.0
2015-Dec-14 Mon	15.27	###	###	###			###	###	0.0
2015-Dec-11 Fri	###	15.85	###	15.46	1,498,979	###	21.4	21.4	1.1
2015-Dec-10 Thu	15.81	15.86	15.5	###			27.8	27.8	0.0
2015-Dec-09 Wed	###	###	15.76	15.8			###	###	1.1
2015-Dec-08 Tue	16.57	16.8	###	16.42			30.4	30.4	1.2
2015-Dec-07 Mon	16.86	###	16.75	16.84			###	###	1.2
2015-Dec-04 Fri	16.26	16.51	###	16.5	2,026,320	16,727,271	83.2	83.2	1.2
2015-Dec-03 Thu	16.43	###	16.4	###			###	###	0.0
2015-Dec-02 Wed	16.57	16.72	16.47	###	1,496,774	###	78.7	78.7	0.0
2015-Dec-01 Tue	###	16.88	###	###	2,200,978	18,576,254	75.5	75.5	0.0
2015-Nov-30 Mon	###	###	###	###			74.3	74.3	0.0
2015-Nov-27 Fri	16.55	###	###	###			###	###	0.0
2015-Nov-26 Thu	16.43	###	16.26	###			31.8	31.8	0.0
2015-Nov-25 Wed	16.5	16.83	###	16.42			###	###	1.2
2015-Nov-24 Tue	###	16.88	16.57	16.57	1,428,378	23,889,622	###	###	###
2015-Nov-23 Mon	###	16.89	16.58	16.79	1,553,571	###	###	###	###
2015-Nov-20 Fri	16.47	16.72	###	###	2,828,077	23,642,723	81.3	81.3	0.0
2015-Nov-19 Thu	###	17.375	16.4	16.51			###	###	###
2015-Nov-18 Wed	17.54	17.85	###	17.85	1,043,340	###	84.4	84.4	1.3
2015-Nov-17 Tue	17.43	###	###	###	1,063,078	0	###	###	0.0
2015-Nov-16 Mon	###	17.41	###	###	912,026	7,939,186	###	###	0.0
2015-Nov-13 Fri	###	17.54	###	###			###	###	0.0
2015-Nov-12 Thu	17.42	###	###	17.53			78.0	78.0	1.3
2015-Nov-11 Wed	###	###	###	17.54			###	###	1.3
2015-Nov-10 Tue	17.45	17.5	###	###	1,890,377	###	###	###	0.0
2015-Nov-09 Mon	17.84	###	###	###	1,177,125	0	26.3	26.3	0.0
2015-Nov-06 Fri	17.8	###	###	###	1,610,524	0	79.7	79.7	0.0
2015-Nov-05 Thu	###	###	17.48	17.7			16.0	16.0	1.3
2015-Nov-04 Wed	###	19.29	17.77	17.84			3.8	3.8	1.3
2015-Nov-03 Tue	18.5	###	18.25	18.52			69.8	69.8	1.3
2015-Nov-02 Mon	18.4	18.44	###	18.23	1,078,327	9,942,174	35.8	35.8	1.3
2015-Oct-30 Fri	###	###	17.87	###			82.3	82.3	0.0
2015-Oct-29 Thu	18.28	###	###	###	1,140,626	0	37.5	37.5	0.0
2015-Oct-28 Wed	###	18.21	17.87	###			80.1	80.1	0.0
2015-Oct-27 Tue	###	###	###	17.87	2,847,181	0	27.3	27.3	###
2015-Oct-26 Mon	18.4	18.545	18.23	18.23	1,089,877	###	28.4	28.4	1.3
2015-Oct-23 Fri	18.42	18.46	18.28	###	2,001,629	36,769,924	###	###	0.0
2015-Oct-22 Thu	17.8	###	17.78	###			###	###	0.0
2015-Oct-21 Wed	17.45	17.87	17.41	17.81			82.5	82.5	1.3
2015-Oct-20 Tue	17.44	###	###	17.52	1,120,824	0	###	###	###
2015-Oct-19 Mon	17.52	17.7	17.42	17.54			76.6	76.6	1.3
2015-Oct-16 Fri	17.44	###	17.225	17.53			73.0	73.0	1.3
2015-Oct-15 Thu	###	17.28	###	17.23	1,290,746	11,152,045	72.3	72.3	###
2015-Oct-14 Wed	###	###	###	###			77.0	77.0	0.0
2015-Oct-13 Tue	###	###	###	###	1,924,589	0	###	###	0.0
2015-Oct-12 Mon	17.49	17.51	17.29	###			25.7	25.7	0.0
2015-Oct-09 Fri	17.5	17.55	17.29	17.46	1,327,021	###	27.3	27.3	1.2
2015-Oct-08 Thu	17.76	17.85	17.2	17.23	1,458,627	###	11.2	11.2	###
2015-Oct-07 Wed	17.75	17.87	17.44	17.56	1,442,640	###	###	###	1.3
2015-Oct-06 Tue	###	###	17.56	###			###	###	0.0
2015-Oct-05 Mon	17.49	17.71	###	###	678,780	###	71.5	71.5	0.0
2015-Oct-02 Fri	###	17.56	17.21	17.24			22.1	22.1	###
2015-Oct-01 Thu	17.29	17.48	17.22	17.28	1,550,174	###	###	###	1.2
2015-Sep-30 Wed	###	###	###	###	1,854,121	0	###	###	0.0
2015-Sep-29 Tue	###	17.29	###	###	1,737,180	15,017,921	34.1	34.1	0.0
2015-Sep-28 Mon	###	17.77	###	17.77			82.6	82.6	###
2015-Sep-25 Fri	17.73	###	###	17.43			###	###	1.2
2015-Sep-24 Thu	17.55	17.82	17.44	###	1,149,173	###	###	###	0.0
2015-Sep-23 Wed	###	17.58	17.2	17.55			84.5	84.5	###
2015-Sep-22 Tue	17.8	###	17.375	17.55			###	###	###
2015-Sep-21 Mon	17.29	17.56	###	17.56			85.7	85.7	1.3
2015-Sep-18 Fri	17.75	###	17.56	17.74	1,074,042	9,430,088	###	###	1.3
2015-Sep-17 Thu	17.85	17.855	###	17.7			###	###	1.3
2015-Sep-16 Wed	17.8	###	###	17.76	3,161,347	0	###	###	1.3
2015-Sep-15 Tue	###	###	17.8	17.8			###	###	###
2015-Sep-14 Mon	###	###	18.25	18.25	1,812,985	16,543,488	###	###	###
2015-Sep-11 Fri	###	###	###	###			83.1	83.1	0.0
2015-Sep-10 Thu	17.55	###	17.55	###	1,133,521	9,946,646	88.5	88.5	0.0
2015-Sep-09 Wed	###	18.24	###	###			###	###	0.0
2015-Sep-08 Tue	###	17.87	###	17.81	515,779	4,608,485	73.5	73.5	1.3
2015-Sep-07 Mon	17.52	17.76	###	###			78.0	78.0	0.0
2015-Sep-04 Fri	###	17.74	###	17.49	778,553	###	76.9	76.9	###
2015-Sep-03 Thu	###	###	17.26	###			16.2	16.2	0.0
2015-Sep-02 Wed	###	17.71	###	17.54	1,519,986	13,459,476	###	###	1.3
2015-Sep-01 Tue	17.49	17.74	###	17.25			31.0	31.0	1.2
2015-Aug-31 Mon	17.48	17.74	###	17.57			76.6	76.6	1.3
2015-Aug-28 Fri	###	###	17.7	17.88			###	###	1.3
2015-Aug-27 Thu	###	18.22	17.51	17.52			22.9	22.9	###
2015-Aug-26 Wed	###	17.77	###	###	1,956,858	17,386,683	###	###	0.0
2015-Aug-25 Tue	16.2	###	16.2	###			85.5	85.5	0.0
2015-Aug-24 Mon	###	###	###	16.8			39.7	39.7	1.2
2015-Aug-21 Fri	17.45	17.81	###	17.47			###	###	1.2
2015-Aug-20 Thu	17.88	###	17.29	17.77	2,289,180	###	31.7	31.7	###
2015-Aug-19 Wed	17.75	18.24	17.75	###	1,505,421	27,090,050	88.7	88.7	0.0
2015-Aug-18 Tue	###	###	17.86	###	1,452,683	12,972,459	###	###	0.0
2015-Aug-17 Mon	###	18.51	###	###	1,631,154	###	78.4	78.4	0.0
2015-Aug-14 Fri	17.25	18.43	###	###	4,209,625	###	###	###	0.0
2015-Aug-13 Thu	###	###	###	###	994,678	0	###	###	0.0
2015-Aug-12 Wed	18.4	18.58	###	18.28	1,502,673	###	39.6	39.6	1.3
2015-Aug-11 Tue	18.51	###	###	###			###	###	0.0
2015-Aug-10 Mon	18.2	18.685	18.2	###	779,940	14,384,043	79.0	79.0	0.0
2015-Aug-07 Fri	###	18.44	18.2	18.2	1,063,974	###	###	###	###
2015-Aug-06 Thu	18.75	###	###	18.7			###	###	1.3
2015-Aug-05 Wed	###	19.21	18.71	18.72	1,176,754	22,311,255	###	###	1.3
2015-Aug-04 Tue	19.42	###	###	19.48	1,477,820	0	###	###	###
2015-Aug-03 Mon	19.44	19.59	19.25	19.25			25.1	25.1	1.4
2015-Jul-31 Fri	###	###	18.87	###	2,330,357	###	###	###	0.0
2015-Jul-30 Thu	###	###	###	18.7			16.9	16.9	1.3
2015-Jul-29 Wed	18.7	###	18.57	###			###	###	0.0
2015-Jul-28 Tue	18.25	18.58	###	18.46	1,052,788	###	81.9	81.9	1.3
2015-Jul-27 Mon	18.5	18.5	###	18.49			29.6	29.6	###
2015-Jul-24 Fri	###	18.72	###	18.5	1,060,075	###	###	###	###
2015-Jul-23 Thu	###	18.72	18.56	###			###	###	0.0
2015-Jul-22 Wed	18.8	###	18.45	18.45			###	###	1.3
2015-Jul-21 Tue	###	###	###	###	868,328	0	###	###	0.0
2015-Jul-20 Mon	###	###	18.82	###			69.8	69.8	0.0
2015-Jul-17 Fri	18.84	###	18.77	18.78			###	###	###
2015-Jul-16 Thu	###	###	18.82	18.84			31.9	31.9	1.3
2015-Jul-15 Wed	18.25	18.76	18.23	18.74	1,445,384	26,732,377	###	###	1.3
2015-Jul-14 Tue	18.43	18.43	###	18.21			###	###	###
2015-Jul-13 Mon	17.78	18.29	###	###			85.3	85.3	0.0
2015-Jul-10 Fri	###	###	17.755	17.78	819,976	###	14.7	14.7	1.3
2015-Jul-09 Thu	###	###	17.46	###	1,219,689	10,647,884	###	###	0.0
2015-Jul-08 Wed	17.85	###	17.57	17.57	1,639,284	###	27.6	27.6	1.3
2015-Jul-07 Tue	###	18.5	17.89	###	1,297,329	###	###	###	0.0
2015-Jul-06 Mon	17.53	###	17.42	17.83			87.9	87.9	###
2015-Jul-03 Fri	###	18.185	17.57	17.83	1,027,829	###	###	###	###
2015-Jul-02 Thu	17.88	###	17.84	###	1,197,242	###	83.0	83.0	0.0
2015-Jul-01 Wed	###	###	###	17.84	906,474	0	###	###	1.3
2015-Jun-30 Tue	17.21	17.43	###	###	1,328,784	11,580,352	64.7	64.7	0.0
2015-Jun-29 Mon	17.51	###	17.28	17.28			34.4	34.4	1.2
2015-Jun-26 Fri	17.28	17.86	###	17.79			90.9	90.9	###
2015-Jun-25 Thu	17.87	###	17.55	17.55	1,028,340	9,023,683	###	###	###
2015-Jun-24 Wed	18.43	18.43	18.21	18.24			22.8	22.8	1.3
2015-Jun-23 Tue	18.28	18.43	###	18.21			###	###	###
2015-Jun-22 Mon	###	###	17.75	17.81	945,683	###	28.1	28.1	1.3
2015-Jun-19 Fri	17.52	###	17.49	###	1,280,921	11,201,654	85.9	85.9	0.0
2015-Jun-18 Thu	###	###	###	17.49			16.8	16.8	###
2015-Jun-17 Wed	17.44	###	###	###			###	###	0.0
2015-Jun-16 Tue	17.4	###	###	17.52	1,121,640	0	81.5	81.5	###
2015-Jun-15 Mon	###	###	###	###			84.8	84.8	0.0
2015-Jun-12 Fri	###	17.4	16.83	17.29			###	###	###
2015-Jun-11 Thu	16.7	###	16.51	###			###	###	0.0
2015-Jun-10 Wed	16.25	16.49	###	16.46			83.8	83.8	1.2
2015-Jun-09 Tue	16.24	16.5	###	16.25			###	###	###
2015-Jun-05 Fri	16.53	###	16.53	16.75	1,373,458	###	82.6	82.6	###
2015-Jun-04 Thu	###	###	16.73	16.75			###	###	###
2015-Jun-03 Wed	###	###	###	16.87	1,860,444	0	###	###	###
2015-Jun-02 Tue	###	###	17.25	17.25			###	###	1.2
2015-Jun-01 Mon	###	17.89	17.29	17.81	1,188,745	20,910,024	83.3	83.3	1.3
2015-May-29 Fri	###	###	###	###	1,952,482	0	###	###	0.0
2015-May-28 Thu	17.79	17.85	###	17.45	1,175,577	10,492,024	15.4	15.4	###
2015-May-27 Wed	17.2	17.74	17.175	17.58			87.6	87.6	1.3
2015-May-26 Tue	17.2	###	###	###	1,436,441	0	77.9	77.9	0.0
2015-May-25 Mon	16.8	###	16.77	17.25			###	###	1.2
2015-May-22 Fri	17.2	17.21	###	16.84			13.5	13.5	1.2
2015-May-21 Thu	###	###	###	###			###	###	0.0
2015-May-20 Wed	###	15.48	###	15.22	1,129,972	8,745,983	###	###	1.1
2015-May-19 Tue	###	15.43	###	###			###	###	0.0
2015-May-18 Mon	###	15.74	###	###	1,424,647	11,211,971	12.9	12.9	0.0
2015-May-15 Fri	###	###	15.51	###	1,094,582	8,488,483	###	###	0.0
2015-May-14 Thu	###	###	###	###	992,772	0	###	###	0.0
2015-May-13 Wed	###	15.41	###	###			###	###	0.0
2015-May-12 Tue	###	15.23	###	15.22			92.4	92.4	1.1
2015-May-11 Mon	###	###	###	14.76			###	###	1.1
2015-May-08 Fri	14.77	###	14.77	###			###	###	0.0
2015-May-07 Thu	###	###	14.58	14.77	1,682,150	12,262,873	19.6	19.6	1.1
2015-May-06 Wed	14.55	###	14.54	###	2,046,984	14,881,573	92.6	92.6	0.0
2015-May-05 Tue	###	15.25	14.77	14.83	974,129	14,621,676	14.2	14.2	###
2015-May-04 Mon	###	###	###	###			###	###	0.0
2015-May-01 Fri	14.52	14.84	###	14.74	1,230,374	9,129,375	###	###	1.1
2015-Apr-30 Thu	###	###	###	###			###	###	0.0
2015-Apr-29 Wed	14.85	###	14.4	14.4			###	###	1.0
2015-Apr-28 Tue	###	###	###	###	1,890,954	0	###	###	0.0
2015-Apr-27 Mon	###	###	15.58	###	1,461,652	###	###	###	0.0
2015-Apr-24 Fri	###	###	15.55	###	2,678,244	20,823,347	###	###	0.0
2015-Apr-23 Thu	15.4	###	15.22	15.57	847,229	###	###	###	1.1
2015-Apr-22 Wed	15.89	15.89	###	15.44	1,321,842	###	###	###	1.1
2015-Apr-21 Tue	###	15.71	15.52	###			73.0	73.0	0.0
2015-Apr-20 Mon	15.78	15.78	15.53	15.53	849,788	###	###	###	###
2015-Apr-17 Fri	###	###	15.87	15.89	1,056,442	###	###	###	###
2015-Apr-16 Thu	###	###	###	###			###	###	0.0
2015-Apr-15 Wed	###	###	15.84	###			###	###	0.0
2015-Apr-14 Tue	15.76	###	15.76	###	601,448	###	83.3	83.3	0.0
2015-Apr-13 Mon	15.83	###	15.725	15.78			###	###	1.1
2015-Apr-10 Fri	15.73	15.84	###	15.78			72.0	72.0	1.1
2015-Apr-09 Thu	15.7	15.71	15.52	15.55			24.2	24.2	###
2015-Apr-08 Wed	###	15.75	###	###			67.0	67.0	0.0
2015-Apr-07 Tue	15.73	15.86	15.4	15.51	1,916,722	###	###	###	1.1
2015-Apr-02 Thu	15.2	15.46	###	15.43	1,119,253	8,651,825	###	###	1.1
2015-Apr-01 Wed	###	15.22	###	###	1,111,359	8,457,441	###	###	0.0
2015-Mar-31 Tue	###	###	###	15.26	1,601,676	0	81.8	81.8	###
2015-Mar-30 Mon	15.25	###	###	###	1,765,283	0	21.7	21.7	0.0
2015-Mar-27 Fri	15.25	15.51	15.2	15.48	2,384,743	36,617,728	79.1	79.1	1.1
2015-Mar-26 Thu	###	15.41	15.21	15.28	1,701,352	###	30.7	30.7	###
2015-Mar-25 Wed	###	###	###	15.57	898,147	0	85.1	85.1	1.1
2015-Mar-24 Tue	15.2	15.42	###	###			78.0	78.0	0.0
2015-Mar-23 Mon	15.43	###	15.21	###			###	###	0.0
2015-Mar-20 Fri	###	###	###	15.24			###	###	1.1
2015-Mar-19 Thu	###	###	###	###	1,647,779	0	###	###	0.0
2015-Mar-18 Wed	###	###	14.72	14.87			###	###	1.1
2015-Mar-17 Tue	###	15.23	14.89	###			19.2	19.2	0.0
2015-Mar-16 Mon	14.76	###	14.72	###			###	###	0.0
2015-Mar-13 Fri	###	###	14.75	14.85			25.4	25.4	###
2015-Mar-12 Thu	###	###	###	###	999,483	0	64.7	64.7	0.0
2015-Mar-11 Wed	14.86	###	14.72	###	816,389	6,008,623	###	###	0.0
2015-Mar-10 Tue	###	###	14.87	###	673,353	5,006,379	30.8	30.8	0.0
2015-Mar-09 Mon	###	###	14.79	14.82	1,136,388	8,403,589	###	###	1.1
2015-Mar-06 Fri	###	###	###	###			73.7	73.7	0.0
2015-Mar-05 Thu	###	###	14.85	###	807,052	###	30.3	30.3	0.0
2015-Mar-04 Wed	15.26	###	14.86	14.87			###	###	1.1
2015-Mar-03 Tue	###	###	###	###			36.9	36.9	0.0
2015-Mar-02 Mon	###	###	###	###			###	###	0.0
2015-Feb-27 Fri	14.89	###	14.81	###	2,540,681	18,813,742	79.6	79.6	0.0
2015-Feb-26 Thu	14.83	14.89	14.71	14.84			70.2	70.2	###
2015-Feb-25 Wed	14.41	14.79	###	14.77	1,389,481	###	###	###	1.1
2015-Feb-24 Tue	###	###	14.28	###			18.2	18.2	0.0
2015-Feb-23 Mon	14.4	###	14.28	14.48	1,531,657	###	###	###	1.0
2015-Feb-20 Fri	###	14.42	###	###			76.9	76.9	0.0
2015-Feb-19 Thu	###	14.43	13.78	###			###	###	0.0
2015-Feb-18 Wed	###	###	13.86	###			###	###	0.0
2015-Feb-17 Tue	13.72	13.86	###	13.73	554,779	###	###	###	###
2015-Feb-16 Mon	13.8	13.81	###	13.78			###	###	1.0
2015-Feb-13 Fri	###	###	13.75	13.78	1,322,424	###	13.5	13.5	1.0
2015-Feb-12 Thu	###	13.79	###	13.45			###	###	###
2015-Feb-11 Wed	13.75	13.88	13.48	13.56	1,790,040	24,487,747	###	###	1.0
2015-Feb-10 Tue	13.86	13.88	13.48	###			15.8	15.8	0.0
2015-Feb-09 Mon	13.75	###	###	###			###	###	0.0
2015-Feb-06 Fri	###	###	13.74	13.78	1,782,085	12,242,923	###	###	1.0
2015-Feb-05 Thu	13.8	13.88	###	13.7			###	###	1.0
2015-Feb-04 Wed	13.7	13.74	13.53	###	1,846,150	25,172,255	27.8	27.8	0.0
2015-Feb-03 Tue	###	13.75	###	13.57	1,947,178	13,386,848	###	###	###
2015-Feb-02 Mon	12.85	###	###	###			###	###	0.0
2015-Jan-30 Fri	###	###	###	###	2,775,588	0	13.7	13.7	0.0
2015-Jan-29 Thu	12.85	###	12.78	###			###	###	0.0
2015-Jan-28 Wed	12.73	###	###	12.85			78.1	78.1	0.9
2015-Jan-27 Tue	12.58	###	###	12.85			86.1	86.1	0.9
2015-Jan-23 Fri	###	12.75	12.51	###	1,998,778	###	###	###	0.0
2015-Jan-22 Thu	###	12.5	12.24	###			74.2	74.2	0.0
2015-Jan-21 Wed	11.77	12.225	11.77	###	1,684,570	20,210,628	91.0	91.0	0.0
2015-Jan-20 Tue	11.75	###	11.73	###	1,349,170	7,912,882	###	###	0.0
2015-Jan-19 Mon	###	12.21	###	###			###	###	0.0
2015-Jan-16 Fri	11.84	###	###	11.85	2,494,871	0	###	###	###
2015-Jan-15 Thu	###	12.47	12.25	12.28	1,556,771	19,241,689	22.5	22.5	0.9
2015-Jan-14 Wed	12.72	12.8	###	12.49	1,783,071	11,411,654	###	###	0.9
2015-Jan-13 Tue	12.77	###	12.75	###	1,102,672	###	###	###	0.0
2015-Jan-12 Mon	###	13.22	12.81	12.85			11.6	11.6	0.9
2015-Jan-09 Fri	###	13.28	###	13.23			###	###	0.9
2015-Jan-08 Thu	13.25	###	12.83	12.89			14.7	14.7	###
2015-Jan-07 Wed	###	###	###	###			69.8	69.8	0.0
2015-Jan-06 Tue	###	13.25	###	13.22			###	###	0.9
2015-Jan-05 Mon	###	13.42	###	13.23	903,144	###	18.2	18.2	0.9
2015-Jan-02 Fri	13.27	###	###	###			62.0	62.0	0.0
2014-Dec-31 Wed	###	13.23	###	13.2	246,975	###	###	###	0.9
2014-Dec-30 Tue	13.42	13.49	###	###	988,046	6,664,370	8.7	8.7	0.0
2014-Dec-29 Mon	13.27	13.4	13.22	13.29			###	###	###
2014-Dec-24 Wed	13.41	13.41	###	###	794,447	###	###	###	0.0
2014-Dec-23 Tue	###	13.425	###	###			20.2	20.2	0.0
2014-Dec-22 Mon	###	###	###	###			73.3	73.3	0.0
2014-Dec-19 Fri	###	###	12.85	###			###	###	0.0
2014-Dec-18 Thu	12.8	###	###	12.8	1,946,052	0	###	###	0.9
2014-Dec-17 Wed	12.45	###	12.45	12.59			###	###	###
2014-Dec-16 Tue	###	12.52	###	12.48			83.4	83.4	###
2014-Dec-15 Mon	12.21	12.42	###	12.4			###	###	0.9
2014-Dec-12 Fri	12.28	12.49	12.25	###			73.6	73.6	0.0
2014-Dec-11 Thu	12.25	12.46	12.23	12.28	1,613,285	###	71.4	71.4	0.9
2014-Dec-10 Wed	12.5	12.56	12.43	12.5	1,250,353	###	72.0	72.0	0.9
2014-Dec-09 Tue	12.74	12.79	12.56	12.56	2,306,428	29,233,974	30.8	30.8	0.9
2014-Dec-08 Mon	###	###	12.82	###	1,903,345	12,200,441	###	###	0.0
2014-Dec-05 Fri	###	###	12.44	12.54			###	###	0.9
2014-Dec-04 Thu	12.25	###	###	###	2,358,883	0	###	###	0.0
2014-Dec-03 Wed	11.87	###	11.83	###	1,744,144	###	###	###	0.0
2014-Dec-02 Tue	###	11.83	11.45	11.82	2,127,271	###	###	###	0.8
2014-Dec-01 Mon	###	###	11.76	11.77	1,349,840	7,937,059	25.5	25.5	###
2014-Nov-28 Fri	###	12.2	###	###	2,504,646	15,278,340	###	###	0.0
2014-Nov-27 Thu	12.44	12.47	12.22	12.26			21.6	21.6	0.9
2014-Nov-26 Wed	###	12.455	12.28	###			70.9	70.9	0.0
2014-Nov-25 Tue	12.21	###	###	12.28	1,637,879	0	###	###	0.9
2014-Nov-24 Mon	###	###	12.22	12.27	2,158,326	13,187,371	###	###	###
2014-Nov-21 Fri	12.46	12.52	###	12.2	1,934,472	###	15.7	15.7	###
2014-Nov-20 Thu	12.48	12.57	###	12.49	2,225,580	13,987,770	78.9	78.9	0.9
2014-Nov-19 Wed	###	###	###	12.52	2,852,547	0	85.4	85.4	0.9
2014-Nov-18 Tue	12.21	12.27	###	###			###	###	0.0
2014-Nov-17 Mon	12.46	12.49	12.22	12.26			###	###	0.9
2014-Nov-14 Fri	12.5	12.5	###	12.4	763,984	###	23.5	23.5	0.9
2014-Nov-13 Thu	12.54	###	12.41	12.45	1,437,826	###	27.2	27.2	###
2014-Nov-12 Wed	12.47	###	###	12.45			41.6	41.6	###
2014-Nov-11 Tue	12.45	12.48	###	12.4			30.6	30.6	0.9
2014-Nov-10 Mon	###	12.41	12.26	12.28	2,171,028	###	29.8	29.8	0.9
2014-Nov-07 Fri	12.2	###	###	12.26			73.7	73.7	0.9
2014-Nov-06 Thu	12.25	12.28	###	###			###	###	0.0
2014-Nov-05 Wed	###	12.21	###	###			###	###	0.0
2014-Nov-04 Tue	###	12.2	###	###			###	###	0.0
2014-Nov-03 Mon	###	###	###	###			76.8	76.8	0.0
2014-Oct-31 Fri	###	###	###	###			24.9	24.9	0.0
2014-Oct-30 Thu	###	###	11.88	###			23.1	23.1	0.0
2014-Oct-29 Wed	12.2	12.2	###	###			18.6	18.6	0.0
2014-Oct-28 Tue	###	###	###	###	2,271,645	0	###	###	0.0
2014-Oct-27 Mon	###	12.28	11.975	###			###	###	0.0
2014-Oct-24 Fri	12.23	12.24	###	###	1,450,477	###	###	###	0.0
2014-Oct-23 Thu	12.22	12.22	###	###	1,784,973	10,906,185	18.1	18.1	0.0
2014-Oct-22 Wed	###	###	###	12.28			88.3	88.3	0.9
2014-Oct-21 Tue	11.81	11.84	11.73	11.8			35.5	35.5	0.8
2014-Oct-20 Mon	11.78	11.82	###	11.81	1,234,855	###	###	###	###
2014-Oct-17 Fri	11.4	###	###	11.54	2,649,959	0	82.6	82.6	0.8
2014-Oct-16 Thu	11.26	11.4	###	###	1,845,056	###	80.9	80.9	0.0
2014-Oct-15 Wed	11.4	11.55	###	11.48	1,528,570	###	78.6	78.6	0.8
2014-Oct-14 Tue	11.41	11.56	###	11.43	1,500,957	###	###	###	###
2014-Oct-13 Mon	11.26	11.4	11.22	11.28	1,478,575	16,722,683	74.3	74.3	0.8
2014-Oct-10 Fri	11.52	###	11.425	11.44			###	###	0.8
2014-Oct-09 Thu	11.84	###	11.79	11.86	918,923	5,417,051	###	###	0.8
2014-Oct-08 Wed	11.55	11.79	11.53	11.76	1,343,385	###	87.9	87.9	0.8
2014-Oct-07 Tue	###	###	11.55	11.77			###	###	###
2014-Oct-06 Mon	###	###	11.88	###	330,725	###	###	###	0.0
2014-Oct-03 Fri	11.75	###	11.75	###			###	###	0.0
2014-Oct-02 Thu	11.89	###	11.89	###			82.8	82.8	0.0
2014-Oct-01 Wed	11.84	###	11.73	###			###	###	0.0
2014-Sep-30 Tue	###	###	11.89	###			70.2	70.2	0.0
2014-Sep-29 Mon	###	###	###	###	1,241,075	0	34.3	34.3	0.0
2014-Sep-26 Fri	###	###	11.89	###			###	###	0.0
2014-Sep-25 Thu	12.25	12.41	###	12.2			32.3	32.3	###
2014-Sep-24 Wed	###	###	###	###	1,884,726	0	83.7	83.7	0.0
2014-Sep-23 Tue	###	12.375	###	###			25.8	25.8	0.0
2014-Sep-22 Mon	###	###	###	###	1,879,475	0	###	###	0.0
2014-Sep-19 Fri	###	###	12.43	12.43	2,609,227	16,216,345	16.2	16.2	0.9
2014-Sep-18 Thu	###	12.75	###	12.51			###	###	###
2014-Sep-17 Wed	###	12.47	12.22	###	1,623,673	20,044,243	###	###	0.0
2014-Sep-16 Tue	12.4	12.49	12.26	12.42	2,697,527	###	76.7	76.7	0.9
2014-Sep-15 Mon	12.72	12.79	12.54	12.54	1,189,975	###	24.4	24.4	0.9
2014-Sep-12 Fri	12.82	###	12.76	12.79	748,542	###	###	###	###
2014-Sep-11 Thu	###	###	12.76	12.88	1,670,825	###	34.2	34.2	###
2014-Sep-10 Wed	12.82	12.89	12.73	12.8	1,787,725	22,900,757	34.4	34.4	0.9
2014-Sep-09 Tue	###	###	12.86	###	619,423	3,982,889	65.8	65.8	0.0
2014-Sep-08 Mon	###	###	###	###			###	###	0.0
2014-Sep-05 Fri	###	###	###	###			###	###	0.0
2014-Sep-04 Thu	###	###	###	###	1,239,650	0	###	###	0.0
2014-Sep-03 Wed	###	###	###	###	2,413,022	0	###	###	0.0
2014-Sep-02 Tue	12.76	###	12.73	###	1,189,875	7,573,554	78.9	78.9	0.0
2014-Sep-01 Mon	12.85	###	12.73	12.76			26.9	26.9	###
2014-Aug-29 Fri	12.86	###	12.72	12.81	3,129,145	###	26.9	26.9	###
2014-Aug-28 Thu	12.7	###	###	12.84	1,997,128	0	81.6	81.6	0.9
2014-Aug-27 Wed	12.89	###	12.79	12.84	2,438,584	15,594,744	###	###	0.9
2014-Aug-26 Tue	###	###	12.81	12.89			###	###	###
2014-Aug-25 Mon	###	13.21	###	###	1,903,024	12,569,473	###	###	0.0
2014-Aug-22 Fri	###	###	###	###			###	###	0.0
2014-Aug-21 Thu	13.58	###	###	13.21	3,809,970	0	###	###	###
2014-Aug-20 Wed	13.5	13.57	###	13.4	2,151,681	14,599,155	25.7	25.7	1.0
2014-Aug-19 Tue	13.54	13.56	13.375	13.45	3,785,020	50,974,756	###	###	###
2014-Aug-18 Mon	###	13.53	###	13.42			91.5	91.5	1.0
2014-Aug-15 Fri	###	13.27	12.83	###			###	###	0.0
2014-Aug-14 Thu	13.85	###	13.81	###			77.3	77.3	0.0
2014-Aug-13 Wed	###	13.85	###	13.85			81.7	81.7	###
2014-Aug-12 Tue	###	###	13.8	13.87			23.2	23.2	###
2014-Aug-11 Mon	###	###	13.85	###	707,771	###	29.1	29.1	0.0
2014-Aug-08 Fri	###	###	13.79	13.88			40.1	40.1	###
2014-Aug-07 Thu	###	###	13.88	###	3,168,657	21,990,479	###	###	0.0
2014-Aug-06 Wed	13.73	###	13.72	13.8			###	###	1.0
2014-Aug-05 Tue	13.5	13.75	13.47	13.73			###	###	###
2014-Aug-04 Mon	13.45	###	###	13.47			69.9	69.9	1.0
2014-Aug-01 Fri	###	###	13.41	13.48	3,482,883	###	###	###	1.0
2014-Jul-31 Thu	###	13.74	13.555	###			73.5	73.5	0.0
2014-Jul-30 Wed	###	13.52	###	13.48	2,562,852	17,324,879	87.9	87.9	1.0
2014-Jul-29 Tue	###	13.21	###	###	1,766,643	11,668,677	###	###	0.0
2014-Jul-28 Mon	###	###	###	###			31.8	31.8	0.0
2014-Jul-25 Fri	13.24	###	###	13.2	1,874,545	0	###	###	0.9
2014-Jul-24 Thu	13.43	13.45	###	###	951,185	###	29.8	29.8	0.0
2014-Jul-23 Wed	###	###	###	13.5			###	###	1.0
2014-Jul-22 Tue	13.43	13.47	###	###			###	###	0.0
2014-Jul-21 Mon	13.45	13.7	13.45	13.47	802,979	###	###	###	1.0
2014-Jul-18 Fri	###	13.52	13.21	13.45			69.6	69.6	###
2014-Jul-17 Thu	13.75	13.85	13.47	13.48	1,639,450	22,394,887	###	###	1.0
2014-Jul-16 Wed	13.56	###	13.53	###			74.8	74.8	0.0
2014-Jul-15 Tue	###	###	13.56	13.73			24.6	24.6	###
2014-Jul-14 Mon	13.79	13.84	13.685	13.76			###	###	1.0
2014-Jul-11 Fri	13.8	###	13.76	13.8	1,242,687	8,549,686	###	###	1.0
2014-Jul-10 Thu	13.88	###	13.75	###			81.4	81.4	0.0
2014-Jul-09 Wed	###	14.24	13.72	13.74			12.5	12.5	###
2014-Jul-08 Tue	###	14.21	###	###	692,279	4,918,642	80.7	80.7	0.0
2014-Jul-07 Mon	###	14.29	###	###			27.1	27.1	0.0
2014-Jul-04 Fri	###	14.42	14.22	14.25			###	###	1.0
2014-Jul-03 Thu	###	14.26	###	14.21	617,770	###	###	###	###
2014-Jul-02 Wed	###	14.28	13.86	###			25.7	25.7	0.0
2014-Jul-01 Tue	13.79	###	###	13.87	1,016,247	0	73.2	73.2	###
2014-Jun-30 Mon	13.8	###	###	13.84	1,083,048	0	###	###	1.0
2014-Jun-27 Fri	###	14.27	13.75	###			###	###	0.0
2014-Jun-26 Thu	13.87	###	13.74	###			###	###	0.0
2014-Jun-25 Wed	13.86	13.985	13.8	###	991,577	13,775,483	###	###	0.0
2014-Jun-24 Tue	###	14.085	###	###	620,446	###	###	###	0.0
2014-Jun-23 Mon	###	###	13.85	###			82.9	82.9	0.0
2014-Jun-20 Fri	###	###	###	13.77	1,263,025	0	###	###	###
2014-Jun-19 Thu	###	###	13.73	###			67.1	67.1	0.0
2014-Jun-18 Wed	13.58	13.975	13.52	###			88.9	88.9	0.0
2014-Jun-17 Tue	13.57	13.72	13.57	###	1,325,079	###	78.3	78.3	0.0
2014-Jun-16 Mon	13.58	13.85	###	13.79	1,121,883	###	83.3	83.3	1.0
2014-Jun-13 Fri	13.81	###	13.56	13.73	925,680	###	24.1	24.1	###
2014-Jun-12 Thu	###	###	###	###			###	###	0.0
2014-Jun-11 Wed	###	14.23	###	###	939,579	###	28.1	28.1	0.0
2014-Jun-10 Tue	###	14.23	###	###			76.1	76.1	0.0
2014-Jun-06 Fri	14.27	14.48	14.25	14.48	1,988,240	###	80.5	80.5	1.0
2014-Jun-05 Thu	###	14.25	###	14.24			84.0	84.0	1.0
2014-Jun-04 Wed	14.28	###	###	###	866,121	0	23.5	23.5	0.0
2014-Jun-03 Tue	###	14.46	14.22	14.23	1,487,548	###	29.6	29.6	###
2014-Jun-02 Mon	###	14.52	###	14.47	1,769,953	12,849,858	###	###	###
2014-May-30 Fri	14.55	###	###	###			###	###	0.0
2014-May-29 Thu	14.43	14.71	14.43	###	1,106,687	16,124,429	###	###	0.0
2014-May-28 Wed	14.52	14.74	14.51	14.7	1,330,725	19,461,853	80.0	80.0	###
2014-May-27 Tue	14.24	14.5	14.21	14.41	1,500,121	###	84.5	84.5	###
2014-May-26 Mon	###	14.4	###	###			###	###	0.0
2014-May-23 Fri	14.22	14.28	###	###			16.9	16.9	0.0
2014-May-22 Thu	14.21	14.47	###	14.47	1,779,024	###	83.7	83.7	###
2014-May-21 Wed	###	13.76	###	###			###	###	0.0
2014-May-20 Tue	13.26	###	###	###			82.7	82.7	0.0
2014-May-19 Mon	13.53	13.58	13.2	13.2	1,300,087	###	###	###	0.9
2014-May-16 Fri	13.81	13.86	13.52	###	796,088	10,898,444	###	###	0.0
2014-May-15 Thu	13.83	###	13.73	13.85	974,874	###	###	###	###
2014-May-14 Wed	###	###	###	13.77			17.1	17.1	###
2014-May-13 Tue	13.84	###	###	13.85			72.1	72.1	###
2014-May-12 Mon	13.58	13.75	13.53	###			###	###	0.0
2014-May-09 Fri	###	13.79	13.45	###	833,646	11,354,258	###	###	0.0
2014-May-08 Thu	###	###	13.72	13.83			###	###	1.0
2014-May-07 Wed	13.75	13.83	13.49	13.58			22.5	22.5	###
2014-May-06 Tue	###	14.21	###	###	874,855	6,215,844	70.9	70.9	0.0
2014-May-05 Mon	###	###	###	13.89			31.7	31.7	1.0
2014-May-02 Fri	###	13.86	###	13.82			###	###	1.0
2014-May-01 Thu	###	###	13.53	###			###	###	0.0
2014-Apr-30 Wed	###	13.84	13.52	13.72			79.8	79.8	###
2014-Apr-29 Tue	13.8	###	###	###			29.7	29.7	0.0
2014-Apr-28 Mon	13.76	###	###	###	913,284	0	29.3	29.3	0.0
2014-Apr-24 Thu	13.83	13.83	13.52	###			###	###	0.0
2014-Apr-23 Wed	13.79	13.8	###	###			20.7	20.7	0.0
2014-Apr-22 Tue	###	13.73	###	###	1,200,982	8,244,741	###	###	0.0
2014-Apr-17 Thu	###	###	13.22	###	1,439,280	9,513,640	###	###	0.0
2014-Apr-16 Wed	###	###	###	13.25			81.3	81.3	###
2014-Apr-15 Tue	13.28	13.29	###	###			19.0	19.0	0.0
2014-Apr-14 Mon	13.55	###	13.29	###	1,171,382	###	###	###	0.0
2014-Apr-11 Fri	13.7	13.8	13.57	###			###	###	0.0
2014-Apr-10 Thu	###	###	13.825	###			21.6	21.6	0.0
2014-Apr-09 Wed	###	###	13.54	###			###	###	0.0
2014-Apr-08 Tue	###	###	13.875	###			###	###	0.0
2014-Apr-07 Mon	14.22	14.23	###	###	1,140,951	###	###	###	0.0
2014-Apr-04 Fri	###	###	###	###	988,340	0	###	###	0.0
2014-Apr-03 Thu	14.26	14.28	###	###	1,266,589	9,043,445	21.5	21.5	0.0
2014-Apr-02 Wed	14.44	14.51	14.25	###			###	###	0.0
2014-Apr-01 Tue	###	14.44	###	###			###	###	0.0
2014-Mar-31 Mon	###	###	###	###			###	###	0.0
2014-Mar-28 Fri	###	14.48	###	14.23	2,410,276	###	###	###	###
2014-Mar-27 Thu	###	###	###	###			76.3	76.3	0.0
2014-Mar-26 Wed	###	###	###	14.2			73.0	73.0	1.0
2014-Mar-25 Tue	###	###	###	###	1,764,471	0	###	###	0.0
2014-Mar-24 Mon	###	###	###	14.23	1,159,185	0	83.0	83.0	###
2014-Mar-21 Fri	###	14.27	###	###	2,999,256	###	###	###	0.0
2014-Mar-20 Thu	###	14.2	###	###	2,391,822	###	###	###	0.0
2014-Mar-19 Wed	###	14.21	###	###			###	###	0.0
2014-Mar-18 Tue	14.4	###	###	###	2,101,340	0	14.7	14.7	0.0
2014-Mar-17 Mon	###	###	###	14.28	1,156,353	0	###	###	###
2014-Mar-14 Fri	###	14.73	14.41	14.44	1,019,245	###	22.5	22.5	###