(JHX) JAMES HARDIE INDUSTRIES PLC Daily Prices

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

_{Currently Thu 25-May-29 03:40:00 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

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

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 28th May 2025
Latest price with VOLUME for JHX .. Tuesday 20th May 2025

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	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for JHX Bottom

End of day Prices (full format),

38400 Days for (JHX) JAMES HARDIE INDUSTRIES PLC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-28 Wed	35.75	35.76	###	###	2,418,120	43,235,985	23.5	23.5	0.0
2025-May-27 Tue	35.89	###	###	35.86			37.5	37.5	###
2025-May-26 Mon	###	35.88	###	###	1,218,622	21,862,078	###	###	0.0
2025-May-23 Fri	###	###	###	36.51	2,236,743	0	70.1	70.1	2.6
2025-May-22 Thu	###	36.75	###	###			###	###	0.0
2025-May-21 Wed	36.8	###	###	###	3,183,551	0	###	###	0.0
2025-May-20 Tue	###	38.88	###	38.49			68.6	68.6	###
2025-May-19 Mon	###	38.86	###	###	1,543,254	29,985,425	###	###	0.0
2025-May-16 Fri	###	39.27	###	38.4			###	###	2.7
2025-May-15 Thu	39.84	###	###	###	2,045,788	0	22.3	22.3	0.0
2025-May-14 Wed	###	40.2	###	###			76.8	76.8	0.0
2025-May-13 Tue	39.25	###	###	39.53	2,471,823	0	74.7	74.7	###
2025-May-12 Mon	###	###	38.26	38.42	1,435,323	27,457,728	###	###	2.7
2025-May-09 Fri	###	###	37.2	###			###	###	0.0
2025-May-08 Thu	36.2	###	###	###			###	###	0.0
2025-May-07 Wed	37.25	37.5	36.86	###	2,110,851	78,481,440	25.7	25.7	0.0
2025-May-06 Tue	37.25	37.54	###	37.47	827,052	###	68.4	68.4	###
2025-May-05 Mon	37.4	38.25	###	###	1,501,422	###	43.7	43.7	0.0
2025-May-02 Fri	37.4	38.25	###	37.72	1,861,388	35,599,045	###	###	2.7
2025-May-01 Thu	###	37.24	36.85	###	1,218,079	###	67.3	67.3	0.0
2025-Apr-30 Wed	36.88	37.21	36.72	###			69.5	69.5	0.0
2025-Apr-29 Tue	###	37.085	36.44	36.57	1,597,877	58,741,953	###	###	2.6
2025-Apr-28 Mon	###	###	36.54	36.83	2,884,022	52,691,081	###	###	###
2025-Apr-24 Thu	###	###	###	###			70.3	70.3	0.0
2025-Apr-23 Wed	###	35.89	###	###	2,110,143	###	###	###	0.0
2025-Apr-22 Tue	###	34.4	33.83	###	1,650,681	56,312,982	72.6	72.6	0.0
2025-Apr-17 Thu	###	###	33.82	###			###	###	0.0
2025-Apr-16 Wed	34.2	###	###	###			###	###	0.0
2025-Apr-15 Tue	35.26	35.41	34.7	35.2	1,498,176	52,518,559	36.9	36.9	2.5
2025-Apr-14 Mon	35.28	###	###	35.5	2,436,881	0	###	###	2.5
2025-Apr-11 Fri	34.53	###	33.86	34.83			###	###	2.5
2025-Apr-10 Thu	36.2	36.25	34.83	###	6,733,972	###	40.0	40.0	0.0
2025-Apr-09 Wed	###	###	###	32.23	4,324,541	0	38.6	38.6	2.3
2025-Apr-08 Tue	###	###	33.29	###			14.9	14.9	0.0
2025-Apr-07 Mon	###	34.87	31.86	34.55			###	###	2.5
2025-Apr-04 Fri	###	36.29	34.23	34.84	3,803,087	134,096,847	###	###	2.5
2025-Apr-03 Thu	36.23	###	36.23	37.77			93.2	93.2	2.7
2025-Apr-02 Wed	36.57	###	###	36.76			79.0	79.0	2.6
2025-Apr-01 Tue	37.78	37.86	###	###	4,185,070	79,223,375	23.8	23.8	0.0
2025-Mar-31 Mon	###	39.26	###	38.48	4,204,958	82,543,325	###	###	2.7
2025-Mar-28 Fri	38.8	39.56	38.5	###	3,474,526	135,610,749	###	###	0.0
2025-Mar-27 Thu	###	###	###	38.75			###	###	2.8
2025-Mar-26 Wed	###	38.26	###	###			###	###	0.0
2025-Mar-25 Tue	38.22	38.75	37.59	###			33.4	33.4	0.0
2025-Mar-24 Mon	###	###	39.73	40			###	###	2.9
2025-Mar-21 Fri	45.55	47.21	45.52	46.8	3,406,455	157,940,286	85.2	85.2	3.3
2025-Mar-20 Thu	###	###	46.43	46.43			###	###	###
2025-Mar-19 Wed	50.57	###	48.76	48.76			11.6	11.6	3.5
2025-Mar-18 Tue	50.75	###	50.24	###			70.4	70.4	0.0
2025-Mar-17 Mon	50.42	###	###	###			###	###	0.0
2025-Mar-14 Fri	###	###	49.43	###			###	###	0.0
2025-Mar-13 Thu	###	###	###	###	1,009,083	0	32.7	32.7	0.0
2025-Mar-12 Wed	49.87	###	###	49.53	1,371,754	0	###	###	3.5
2025-Mar-11 Tue	###	###	###	50.83	1,084,921	0	###	###	###
2025-Mar-10 Mon	###	###	50.25	###			###	###	0.0
2025-Mar-07 Fri	50.56	###	50.5	50.75			###	###	3.6
2025-Mar-06 Thu	###	51.43	###	51.21			###	###	3.7
2025-Mar-05 Wed	###	###	###	###	867,141	0	82.0	82.0	0.0
2025-Mar-04 Tue	50.56	###	###	###			82.1	82.1	0.0
2025-Mar-03 Mon	51	51.72	###	50.87	689,178	17,822,143	###	###	###
2025-Feb-28 Fri	50.8	51.55	###	###	1,861,682	47,984,853	46.1	46.1	0.0
2025-Feb-27 Thu	###	###	###	###			24.0	24.0	0.0
2025-Feb-26 Wed	###	###	###	51.54			90.3	90.3	###
2025-Feb-25 Tue	49	49.45	###	###			###	###	0.0
2025-Feb-24 Mon	50.86	###	###	49.86			###	###	###
2025-Feb-21 Fri	50.85	51.58	50.55	50.72			38.0	38.0	3.6
2025-Feb-20 Thu	51.21	51.43	50.24	51.43	1,377,655	###	###	###	###
2025-Feb-19 Wed	###	###	###	###	1,901,825	0	88.8	88.8	0.0
2025-Feb-18 Tue	50.5	###	###	###			40.7	40.7	0.0
2025-Feb-17 Mon	50.22	###	50	###			77.6	77.6	0.0
2025-Feb-14 Fri	51.75	###	###	51.45	917,044	0	###	###	3.7
2025-Feb-13 Thu	52.7	###	###	###			14.7	14.7	0.0
2025-Feb-12 Wed	53.2	53.4	###	52.5			25.7	25.7	3.8
2025-Feb-11 Tue	###	53.56	###	###			###	###	0.0
2025-Feb-10 Mon	###	###	###	53.23	434,241	0	###	###	3.8
2025-Feb-07 Fri	###	###	53.8	###			32.7	32.7	0.0
2025-Feb-06 Thu	###	###	###	53.78	1,225,582	0	76.5	76.5	###
2025-Feb-05 Wed	52.47	52.71	###	52.53	756,875	19,947,440	64.9	64.9	3.8
2025-Feb-04 Tue	###	###	52	###			20.7	20.7	0.0
2025-Feb-03 Mon	52	52.83	###	###	1,180,556	31,184,386	47.4	47.4	0.0
2025-Jan-31 Fri	54.76	###	54.2	###			30.8	30.8	0.0
2025-Jan-30 Thu	###	###	53.26	53.54	758,749	20,205,485	72.1	72.1	3.8
2025-Jan-29 Wed	53.78	###	53.4	53.7			27.9	27.9	3.8
2025-Jan-28 Tue	54	54.57	###	53.7	903,823	###	###	###	3.8
2025-Jan-24 Fri	###	###	###	###	613,157	0	16.8	16.8	0.0
2025-Jan-23 Thu	54.54	###	53.8	54.25	443,425	###	###	###	3.9
2025-Jan-22 Wed	54.89	###	###	54.47			29.4	29.4	###
2025-Jan-21 Tue	54.75	###	###	54.83			66.6	66.6	###
2025-Jan-20 Mon	###	54.76	###	54.5			###	###	3.9
2025-Jan-17 Fri	###	###	53.55	###	820,648	21,972,850	12.7	12.7	0.0
2025-Jan-16 Thu	52.87	54.56	52.5	54.56			88.1	88.1	3.9
2025-Jan-15 Wed	51.24	###	51.24	51.52			73.8	73.8	###
2025-Jan-14 Tue	###	###	50	###	924,658	23,116,450	80.3	80.3	0.0
2025-Jan-13 Mon	50	50.45	###	###			###	###	0.0
2025-Jan-10 Fri	###	###	49.77	###			###	###	0.0
2025-Jan-09 Thu	50.45	50.45	###	###			35.2	35.2	0.0
2025-Jan-08 Wed	49.51	###	49.28	50.73	750,653	18,496,089	86.0	86.0	###
2025-Jan-07 Tue	###	50.26	###	###	388,146	###	40.4	40.4	0.0
2025-Jan-06 Mon	###	50.245	49.25	###	496,344	24,691,873	33.6	33.6	0.0
2025-Jan-03 Fri	49.77	###	49.41	49.77	423,180	###	62.1	62.1	3.6
2025-Jan-02 Thu	49.81	###	###	###			###	###	0.0
2024-Dec-31 Tue	###	50.23	###	###			###	###	0.0
2024-Dec-30 Mon	50.58	50.73	###	###	326,288	###	###	###	0.0
2024-Dec-27 Fri	###	51.26	50.42	###	329,657	###	###	###	0.0
2024-Dec-24 Tue	###	###	50.74	50.78			24.6	24.6	3.6
2024-Dec-23 Mon	50.75	###	50.26	###			###	###	0.0
2024-Dec-20 Fri	###	###	50.21	50.84			72.4	72.4	###
2024-Dec-19 Thu	50.55	###	50.55	###	1,934,528	###	77.0	77.0	0.0
2024-Dec-18 Wed	###	54.73	53.41	53.82	1,014,728	54,866,342	67.3	67.3	3.8
2024-Dec-17 Tue	52.74	53.78	###	###			###	###	0.0
2024-Dec-16 Mon	53.59	53.85	53.29	###	563,957	30,211,176	###	###	0.0
2024-Dec-13 Fri	53.5	53.85	###	53.59	485,427	13,070,121	###	###	3.8
2024-Dec-12 Thu	###	54.7	53.89	54.2			43.4	43.4	###
2024-Dec-11 Wed	###	55.45	###	###			24.1	24.1	0.0
2024-Dec-10 Tue	55	###	###	54.86	632,381	0	40.4	40.4	3.9
2024-Dec-09 Mon	54.81	55.57	###	###	685,573	19,048,645	78.7	78.7	0.0
2024-Dec-06 Fri	54.81	55.5	54.72	###			###	###	0.0
2024-Dec-05 Thu	56.48	###	54.83	###	886,123	###	###	###	0.0
2024-Dec-04 Wed	56.58	56.85	55.655	56.54			34.6	34.6	4.0
2024-Dec-03 Tue	###	57.2	56.2	56.86	614,341	###	73.9	73.9	###
2024-Dec-02 Mon	56.76	###	56.2	###	817,420	###	34.5	34.5	0.0
2024-Nov-29 Fri	###	###	###	56.21	565,285	0	18.3	18.3	###
2024-Nov-28 Thu	57	###	###	56.72	511,657	0	###	###	###
2024-Nov-27 Wed	56.89	###	###	56.4	911,127	0	27.9	27.9	4.0
2024-Nov-26 Tue	57.28	58.82	###	###			###	###	0.0
2024-Nov-25 Mon	###	57.22	###	56.42			###	###	###
2024-Nov-22 Fri	###	###	###	###	940,059	0	82.6	82.6	0.0
2024-Nov-21 Thu	###	###	53.2	53.48	1,152,779	30,663,921	23.0	23.0	3.8
2024-Nov-20 Wed	###	###	54.27	54.81	982,740	26,666,649	40.6	40.6	###
2024-Nov-19 Tue	55.22	56.84	54.81	###			75.2	75.2	0.0
2024-Nov-18 Mon	55.75	56	54.82	###	1,062,270	58,860,380	25.3	25.3	0.0
2024-Nov-15 Fri	55.29	56.56	55.26	56.51	1,410,646	###	###	###	###
2024-Nov-14 Thu	54.23	###	###	55	2,129,324	0	83.0	83.0	3.9
2024-Nov-13 Wed	###	###	###	###			88.7	88.7	0.0
2024-Nov-12 Tue	49.5	50.57	###	50.24			###	###	3.6
2024-Nov-11 Mon	###	50	###	50	1,183,942	29,598,550	84.3	84.3	###
2024-Nov-08 Fri	###	49.51	48.125	48.47			20.1	20.1	3.5
2024-Nov-07 Thu	48.88	###	###	###	1,950,489	0	###	###	0.0
2024-Nov-06 Wed	48.88	###	48.29	48.84			###	###	3.5
2024-Nov-05 Tue	###	48.77	###	###	640,581	###	###	###	0.0
2024-Nov-04 Mon	48.4	###	###	48.27	568,673	0	41.0	41.0	3.4
2024-Nov-01 Fri	###	###	###	###	1,049,174	0	29.3	29.3	0.0
2024-Oct-31 Thu	###	50.48	48.73	48.86			22.7	22.7	3.5
2024-Oct-30 Wed	50.26	###	###	49.87			34.6	34.6	3.6
2024-Oct-29 Tue	###	###	###	51.29	953,754	0	83.9	83.9	###
2024-Oct-28 Mon	###	###	49.52	###			71.4	71.4	0.0
2024-Oct-25 Fri	###	50.84	###	49.71	771,559	19,613,029	###	###	###
2024-Oct-24 Thu	51	51.86	50.41	50.5			29.8	29.8	3.6
2024-Oct-23 Wed	51.45	###	50.75	51.56			72.8	72.8	3.7
2024-Oct-22 Tue	52.71	53.25	51.48	51.48	1,049,543	###	19.7	19.7	3.7
2024-Oct-21 Mon	53.4	###	###	###	861,273	0	###	###	0.0
2024-Oct-18 Fri	###	54.59	###	###	632,240	###	###	###	0.0
2024-Oct-17 Thu	54.5	54.89	###	54.52			66.1	66.1	3.9
2024-Oct-16 Wed	55	###	###	53.78	959,846	0	20.8	20.8	###
2024-Oct-15 Tue	###	55.49	53.85	###			###	###	0.0
2024-Oct-14 Mon	53.25	###	52.86	###	983,771	###	###	###	0.0
2024-Oct-11 Fri	###	###	###	###	717,976	0	###	###	0.0
2024-Oct-10 Thu	###	54.25	###	###			16.9	16.9	0.0
2024-Oct-09 Wed	54.46	###	###	###			###	###	0.0
2024-Oct-08 Tue	###	55.2	###	###	1,005,124	27,741,422	35.4	35.4	0.0
2024-Oct-07 Mon	55	56	53.84	54.53	487,488	26,772,840	###	###	###
2024-Oct-04 Fri	###	###	54.43	###			73.8	73.8	0.0
2024-Oct-03 Thu	55.55	55.87	###	###			###	###	0.0
2024-Oct-02 Wed	###	56.53	55.42	55.42			###	###	4.0
2024-Oct-01 Tue	###	###	55.45	56.42			19.3	19.3	###
2024-Sep-30 Mon	57.27	58.55	###	57.43	1,468,373	###	66.8	66.8	4.1
2024-Sep-27 Fri	55.83	###	###	56.49			72.6	72.6	###
2024-Sep-26 Thu	###	56.44	55.27	55.57	1,043,256	###	21.1	21.1	###
2024-Sep-25 Wed	56.76	###	56.075	###			26.9	26.9	0.0
2024-Sep-24 Tue	###	56.77	###	###			63.8	63.8	0.0
2024-Sep-23 Mon	59.22	59.53	###	###			###	###	0.0
2024-Sep-20 Fri	###	58.73	###	57.89	3,172,940	93,173,383	###	###	###
2024-Sep-19 Thu	54.71	56.53	53.75	56.41	2,277,322	###	###	###	###
2024-Sep-18 Wed	###	###	###	53.52	1,303,540	0	###	###	3.8
2024-Sep-17 Tue	53.49	53.72	###	###	969,089	###	###	###	0.0
2024-Sep-16 Mon	54.2	54.77	53.22	53.22	1,426,943	77,047,787	23.3	23.3	###
2024-Sep-13 Fri	53.57	54	###	53.21			###	###	###
2024-Sep-12 Thu	###	53.75	###	53.27	666,328	###	21.2	21.2	###
2024-Sep-11 Wed	###	###	52.72	###	844,343	22,256,881	38.2	38.2	0.0
2024-Sep-10 Tue	54.24	###	52.73	###	1,180,950	31,135,746	###	###	0.0
2024-Sep-09 Mon	###	###	###	###			###	###	0.0
2024-Sep-06 Fri	###	54.82	53.5	###	2,178,283	###	28.9	28.9	0.0
2024-Sep-05 Thu	55.41	55.84	###	55	820,676	22,913,273	###	###	3.9
2024-Sep-04 Wed	55.41	55.72	54.72	###			41.3	41.3	0.0
2024-Sep-03 Tue	###	56.53	55.49	56.23			###	###	###
2024-Sep-02 Mon	###	55.985	54.81	55.84			###	###	4.0
2024-Aug-30 Fri	###	55.72	54.72	###	2,616,127	###	###	###	0.0
2024-Aug-29 Thu	###	###	###	###			81.3	81.3	0.0
2024-Aug-28 Wed	###	54.87	54	###			###	###	0.0
2024-Aug-27 Tue	53.84	###	53.84	54.4	1,056,349	###	###	###	3.9
2024-Aug-26 Mon	###	###	###	###			83.4	83.4	0.0
2024-Aug-23 Fri	###	51.76	###	51.72			###	###	3.7
2024-Aug-22 Thu	51.51	51.51	50.5	50.73	1,859,174	###	###	###	###
2024-Aug-21 Wed	50.24	###	49.76	###	930,775	23,157,682	75.9	75.9	0.0
2024-Aug-20 Tue	51.29	###	###	###	792,073	0	24.2	24.2	0.0
2024-Aug-19 Mon	51.25	51.4	###	50.71	1,113,823	28,625,251	26.6	26.6	3.6
2024-Aug-16 Fri	###	###	###	###	2,220,752	0	###	###	0.0
2024-Aug-15 Thu	###	49.84	###	###			###	###	0.0
2024-Aug-14 Wed	###	###	47.2	48.84			###	###	3.5
2024-Aug-13 Tue	47.82	49.77	###	###	1,931,150	###	###	###	0.0
2024-Aug-12 Mon	###	50.44	###	49.8			27.1	27.1	3.6
2024-Aug-09 Fri	49.58	50.44	###	###			70.8	70.8	0.0
2024-Aug-08 Thu	49.88	###	48.855	###			39.0	39.0	0.0
2024-Aug-07 Wed	###	###	###	50.29			###	###	3.6
2024-Aug-06 Tue	###	###	50.42	51.45			###	###	3.7
2024-Aug-05 Mon	###	51.4	###	###	1,240,772	31,887,840	60.6	60.6	0.0
2024-Aug-02 Fri	52.58	###	52.58	###	1,177,977	###	###	###	0.0
2024-Aug-01 Thu	55.59	55.59	54.27	54.28	991,450	54,460,348	18.6	18.6	3.9
2024-Jul-31 Wed	54.59	###	###	###			###	###	0.0
2024-Jul-30 Tue	###	53.86	###	53.59			73.7	73.7	3.8
2024-Jul-29 Mon	###	55.45	53.83	###	1,034,178	56,507,485	18.4	18.4	0.0
2024-Jul-26 Fri	###	53.455	###	52.45			24.5	24.5	###
2024-Jul-25 Thu	53.44	###	52.28	52.28	1,437,027	37,563,885	###	###	3.7
2024-Jul-24 Wed	###	###	###	###	690,273	0	###	###	0.0
2024-Jul-23 Tue	###	###	53.43	54.24	1,250,249	###	34.7	34.7	3.9
2024-Jul-22 Mon	53.22	###	###	53.59			###	###	3.8
2024-Jul-19 Fri	53.25	54.22	52.72	53.73	1,305,045	69,780,756	###	###	3.8
2024-Jul-18 Thu	53.74	###	###	###			79.7	79.7	0.0
2024-Jul-17 Wed	52.55	###	51.48	###			83.3	83.3	0.0
2024-Jul-16 Tue	50.23	###	49.81	50.44	788,287	19,632,287	75.2	75.2	3.6
2024-Jul-15 Mon	50	50.7	49.47	50.23	1,685,356	84,411,055	###	###	3.6
2024-Jul-12 Fri	48.4	###	###	###			72.3	72.3	0.0
2024-Jul-11 Thu	46.88	47	###	46.59	807,284	18,971,174	30.0	30.0	3.3
2024-Jul-10 Wed	###	46.52	###	45.78			###	###	3.3
2024-Jul-09 Tue	47.41	47.445	46.71	46.71			22.3	22.3	###
2024-Jul-08 Mon	47.59	47.77	46.83	46.83			24.2	24.2	3.3
2024-Jul-05 Fri	###	###	###	47.84			###	###	3.4
2024-Jul-04 Thu	48.54	48.71	47.24	###			###	###	0.0
2024-Jul-03 Wed	47.2	###	47.2	###	959,144	###	80.0	80.0	0.0
2024-Jul-02 Tue	47.47	###	46.74	###			###	###	0.0
2024-Jul-01 Mon	###	###	46.57	###	765,771	17,830,977	###	###	0.0
2024-Jun-28 Fri	###	48.22	###	###			###	###	0.0
2024-Jun-27 Thu	###	###	46.48	###	2,173,420	50,510,280	###	###	0.0
2024-Jun-26 Wed	###	49.85	47.59	###			###	###	0.0
2024-Jun-25 Tue	47.83	49.87	47.51	###	2,603,024	###	88.1	88.1	0.0
2024-Jun-24 Mon	47.7	###	46.83	47.44	1,335,751	###	44.7	44.7	3.4
2024-Jun-21 Fri	46.25	46.83	###	46.83			###	###	3.3
2024-Jun-20 Thu	###	48.57	###	47.43	1,274,880	###	18.8	18.8	3.4
2024-Jun-19 Wed	48.42	48.7	47.79	48.45			###	###	###
2024-Jun-18 Tue	48.77	48.875	###	###			26.5	26.5	0.0
2024-Jun-17 Mon	###	###	47.87	48.29			###	###	###
2024-Jun-14 Fri	###	48.43	47.52	###			75.8	75.8	0.0
2024-Jun-13 Thu	###	###	47.8	48.22			###	###	3.4
2024-Jun-12 Wed	###	47.21	###	46.73			###	###	3.3
2024-Jun-11 Tue	46.5	###	###	46	1,402,085	0	39.6	39.6	3.3
2024-Jun-07 Fri	46.49	46.7	###	46.44			###	###	3.3
2024-Jun-06 Thu	46.83	46.89	###	46.24			24.9	24.9	3.3
2024-Jun-05 Wed	###	###	46.26	###			30.8	30.8	0.0
2024-Jun-04 Tue	###	47.58	###	###	1,693,428	40,286,652	24.6	24.6	0.0
2024-Jun-03 Mon	###	47.5	46.75	###	1,137,559	###	75.6	75.6	0.0
2024-May-31 Fri	###	47.24	46.21	46.79	2,287,989	106,906,286	###	###	3.3
2024-May-30 Thu	###	###	###	46.56			###	###	3.3
2024-May-29 Wed	46.87	###	###	46.71			40.4	40.4	###
2024-May-28 Tue	47.84	48	###	###			39.5	39.5	0.0
2024-May-27 Mon	48	###	47.23	47.41	1,235,457	###	###	###	###
2024-May-24 Fri	###	48.46	###	47.26			###	###	3.4
2024-May-23 Thu	###	48.58	###	48.24	2,387,384	57,989,557	93.0	93.0	3.4
2024-May-22 Wed	46.54	###	###	###	2,919,443	0	###	###	0.0
2024-May-21 Tue	49.8	49.86	46.55	###	4,327,826	208,622,852	4.2	4.2	0.0
2024-May-20 Mon	###	55.5	54.5	54.77	827,075	45,489,125	30.6	30.6	3.9
2024-May-17 Fri	54.22	55.54	54.22	54.83	712,886	39,123,183	###	###	###
2024-May-16 Thu	56.82	56.84	###	56.41			27.0	27.0	###
2024-May-15 Wed	55.48	55.53	54.53	###	650,228	35,782,046	###	###	0.0
2024-May-14 Tue	###	55.48	54.88	###			68.4	68.4	0.0
2024-May-13 Mon	55.23	55.53	54.79	###			###	###	0.0
2024-May-10 Fri	###	56.2	###	###			25.4	25.4	0.0
2024-May-09 Thu	56.78	###	###	###	901,828	0	###	###	0.0
2024-May-08 Wed	55.74	###	55.4	55.51	890,852	###	###	###	###
2024-May-07 Tue	###	###	55	###	774,774	21,306,285	###	###	0.0
2024-May-06 Mon	###	54.85	53.88	54.52	726,170	###	###	###	3.9
2024-May-03 Fri	###	###	53.46	53.58			34.4	34.4	3.8
2024-May-02 Thu	###	###	53	###			###	###	0.0
2024-May-01 Wed	52.55	53.88	###	53.56			###	###	3.8
2024-Apr-30 Tue	54.26	54.59	53.52	54.21			34.0	34.0	3.9
2024-Apr-29 Mon	55.84	###	###	###			###	###	0.0
2024-Apr-26 Fri	###	###	###	54.86	835,689	0	###	###	3.9
2024-Apr-24 Wed	###	55.76	54.72	54.72			###	###	3.9
2024-Apr-23 Tue	54.73	###	###	###	1,147,853	0	###	###	0.0
2024-Apr-22 Mon	###	53.83	###	###			26.4	26.4	0.0
2024-Apr-19 Fri	53.22	###	52.57	###			75.7	75.7	0.0
2024-Apr-18 Thu	###	54.46	###	54	938,752	###	###	###	3.9
2024-Apr-17 Wed	###	###	53.83	###	1,151,951	###	###	###	0.0
2024-Apr-16 Tue	56.29	56.73	###	55.58			###	###	###
2024-Apr-15 Mon	###	57.46	###	56.83			###	###	###
2024-Apr-12 Fri	###	57.74	###	57.45	747,477	###	64.1	64.1	###
2024-Apr-11 Thu	###	###	###	###			60.3	60.3	0.0
2024-Apr-10 Wed	58.83	###	58.83	###	630,458	18,544,922	###	###	0.0
2024-Apr-09 Tue	60.29	60.43	58.585	58.7			###	###	4.2
2024-Apr-08 Mon	59.46	###	###	59.42			38.3	38.3	4.2
2024-Apr-05 Fri	58.81	###	###	###	770,323	0	###	###	0.0
2024-Apr-04 Thu	59.89	###	###	59.7	469,421	0	###	###	4.3
2024-Apr-03 Wed	###	###	###	58.86	1,012,675	0	###	###	4.2
2024-Apr-02 Tue	###	61.8	###	60.73			31.1	31.1	4.3
2024-Mar-28 Thu	###	###	60.75	###	806,459	###	68.0	68.0	0.0
2024-Mar-27 Wed	60.43	###	###	60.76	583,487	0	70.0	70.0	###
2024-Mar-26 Tue	60.73	###	60.48	###			37.8	37.8	0.0
2024-Mar-25 Mon	60.77	61.79	60.76	###			74.6	74.6	0.0
2024-Mar-22 Fri	60.75	###	60.25	60.5	1,246,347	###	###	###	###
2024-Mar-21 Thu	###	###	###	60.48			###	###	###
2024-Mar-20 Wed	60.77	###	###	###			25.9	25.9	0.0
2024-Mar-19 Tue	###	60.51	59.46	###	988,644	###	68.8	68.8	0.0
2024-Mar-18 Mon	59.25	###	59.25	59.73			###	###	###
2024-Mar-15 Fri	60.42	60.8	58.88	59.47			###	###	4.2
2024-Mar-14 Thu	###	###	60.77	###	780,152	###	75.0	75.0	0.0
2024-Mar-13 Wed	60.7	61.81	60.22	61.5			78.8	78.8	4.4
2024-Mar-12 Tue	61.52	61.88	60.2	###	857,085	###	###	###	0.0
2024-Mar-11 Mon	###	###	61.88	###	604,927	18,716,441	42.3	42.3	0.0
2024-Mar-08 Fri	###	###	###	###	773,949	0	65.8	65.8	0.0
2024-Mar-07 Thu	###	###	###	###			35.3	35.3	0.0
2024-Mar-06 Wed	61.29	61.57	60.76	61.54	965,387	###	###	###	4.4
2024-Mar-05 Tue	###	61.57	60.25	###	982,474	###	###	###	0.0
2024-Mar-04 Mon	61.84	61.85	60.975	61.51	521,244	###	###	###	###
2024-Mar-01 Fri	###	61.85	60.84	61.28	1,071,081	###	33.4	33.4	4.4
2024-Feb-29 Thu	59.77	60.75	###	60.75	1,987,182	60,360,653	74.7	74.7	###
2024-Feb-28 Wed	59.5	###	59.26	59.58	736,876	###	66.7	66.7	4.3
2024-Feb-27 Tue	###	59.78	###	###	716,842	###	77.4	77.4	0.0
2024-Feb-26 Mon	###	59.48	58	###	657,246	###	36.5	36.5	0.0
2024-Feb-23 Fri	58.86	59.58	58.82	58.88	1,089,070	64,472,944	###	###	4.2
2024-Feb-22 Thu	###	###	56.74	###	783,720	###	82.8	82.8	0.0
2024-Feb-21 Wed	56.72	###	###	###			77.3	77.3	0.0
2024-Feb-20 Tue	56.56	56.755	55.24	56.54			###	###	4.0
2024-Feb-19 Mon	###	###	###	56.57			27.6	27.6	###
2024-Feb-16 Fri	###	###	###	###	1,057,941	0	###	###	0.0
2024-Feb-15 Thu	###	###	55.88	###	1,238,629	###	79.8	79.8	0.0
2024-Feb-14 Wed	53.81	55.42	53.4	55.42			84.8	84.8	4.0
2024-Feb-13 Tue	###	###	###	###			12.4	12.4	0.0
2024-Feb-12 Mon	###	59.5	###	59.2			39.2	39.2	4.2
2024-Feb-09 Fri	###	###	58.85	59.28	901,723	###	###	###	4.2
2024-Feb-08 Thu	59.49	59.49	58.58	###	765,747	45,205,874	25.8	25.8	0.0
2024-Feb-07 Wed	###	###	58.21	58.43	892,546	25,977,551	###	###	###
2024-Feb-06 Tue	58.4	###	###	###			83.7	83.7	0.0
2024-Feb-05 Mon	###	59.76	58.72	###			35.9	35.9	0.0
2024-Feb-02 Fri	58.49	59.58	###	###	888,551	###	###	###	0.0
2024-Feb-01 Thu	57.56	###	###	###			73.9	73.9	0.0
2024-Jan-31 Wed	###	58.385	56.71	58.21	1,444,688	83,138,182	64.1	64.1	4.2
2024-Jan-30 Tue	58.2	###	57.21	###	785,956	22,482,271	26.2	26.2	0.0
2024-Jan-29 Mon	56.44	###	56.44	57.46			###	###	4.1
2024-Jan-25 Thu	55.7	###	55.29	55.56			###	###	4.0
2024-Jan-24 Wed	56.2	###	55.2	###			30.5	30.5	0.0
2024-Jan-23 Tue	57.77	###	###	57.45			34.0	34.0	###
2024-Jan-22 Mon	57.29	58	###	57.49			###	###	###
2024-Jan-19 Fri	###	56.88	###	###	1,485,146	42,237,552	###	###	0.0
2024-Jan-18 Thu	55.25	55.86	55.25	###	970,673	###	72.8	72.8	0.0
2024-Jan-17 Wed	55.75	###	55.25	###			41.4	41.4	0.0
2024-Jan-16 Tue	###	###	55.55	55.8			39.1	39.1	4.0
2024-Jan-15 Mon	55.75	56.82	###	56.72			84.7	84.7	###
2024-Jan-12 Fri	55.22	###	54.86	###			81.5	81.5	0.0
2024-Jan-11 Thu	###	###	###	###			###	###	0.0
2024-Jan-10 Wed	###	54.83	###	54.44	649,656	###	###	###	3.9
2024-Jan-09 Tue	54.57	###	54.2	54.43			34.9	34.9	3.9
2024-Jan-08 Mon	53.73	###	53.46	###			46.8	46.8	0.0
2024-Jan-05 Fri	54.7	54.79	53.73	###			24.7	24.7	0.0
2024-Jan-04 Thu	###	###	53.88	54.54			###	###	3.9
2024-Jan-03 Wed	56	56.26	###	###	1,062,383	###	27.6	27.6	0.0
2024-Jan-02 Tue	57.44	57.56	###	56.88	566,820	16,313,079	###	###	4.1
2023-Dec-29 Fri	56	56.54	55.72	56.49			###	###	###
2023-Dec-28 Thu	###	###	55.49	56			26.2	26.2	4.0
2023-Dec-27 Wed	55.57	###	55.42	55.85			###	###	###
2023-Dec-22 Fri	54.77	###	###	54.74			36.4	36.4	###
2023-Dec-21 Thu	54.42	###	53.82	54.57			###	###	3.9
2023-Dec-20 Wed	###	54.79	53.45	54.52			###	###	3.9
2023-Dec-19 Tue	51.8	52.925	51.45	52.73			###	###	###
2023-Dec-18 Mon	###	###	###	###			###	###	0.0
2023-Dec-15 Fri	52.5	52.87	51.46	52	2,656,026	###	26.8	26.8	3.7
2023-Dec-14 Thu	50.54	###	50.52	###			###	###	0.0
2023-Dec-13 Wed	###	###	49.41	49.89	1,134,644	28,031,380	73.8	73.8	###
2023-Dec-12 Tue	###	###	###	49.59			###	###	3.5
2023-Dec-11 Mon	###	###	48.79	###			###	###	0.0
2023-Dec-08 Fri	49.88	###	49.46	49.5	852,620	###	24.2	24.2	3.5
2023-Dec-07 Thu	###	###	###	###			###	###	0.0
2023-Dec-06 Wed	50	50.56	###	###	1,636,526	41,371,377	59.3	59.3	0.0
2023-Dec-05 Tue	49.29	49.57	48.77	49.28	1,147,355	56,415,445	47.8	47.8	3.5
2023-Dec-04 Mon	###	50.54	###	49.72			70.7	70.7	###
2023-Dec-01 Fri	48.75	48.83	###	48.59	741,127	###	31.8	31.8	###
2023-Nov-30 Thu	47.82	48.845	47.52	48.72	2,269,881	109,368,541	81.4	81.4	3.5
2023-Nov-29 Wed	###	47.72	###	47.55	1,767,656	42,176,272	###	###	###
2023-Nov-28 Tue	47	47.29	46.81	###	581,258	27,348,188	66.1	66.1	0.0
2023-Nov-27 Mon	###	###	###	46.8			28.7	28.7	3.3
2023-Nov-24 Fri	47.2	47.51	46.77	46.81			27.9	27.9	###
2023-Nov-23 Thu	48.25	48.45	47.26	47.26			21.8	21.8	3.4
2023-Nov-22 Wed	48.48	48.89	47.5	###			###	###	0.0
2023-Nov-21 Tue	###	49.29	###	###			###	###	0.0
2023-Nov-20 Mon	49.24	49.27	48.49	###			###	###	0.0
2023-Nov-17 Fri	48.43	48.475	47.77	###			29.4	29.4	0.0
2023-Nov-16 Thu	47.25	###	###	###			83.1	83.1	0.0
2023-Nov-15 Wed	49	49	###	47.42	1,455,980	###	14.4	14.4	3.4
2023-Nov-14 Tue	###	46.49	45.73	###			27.7	27.7	0.0
2023-Nov-13 Mon	45.82	###	45.77	45.79	872,344	###	###	###	###
2023-Nov-10 Fri	45.57	###	44.89	###			###	###	0.0
2023-Nov-09 Thu	###	48	###	46.84			20.9	20.9	3.3
2023-Nov-08 Wed	45.42	###	###	###			###	###	0.0
2023-Nov-07 Tue	41.21	###	40.82	41.29			###	###	###
2023-Nov-06 Mon	###	41.8	40.88	41.5	973,644	40,250,442	###	###	3.0
2023-Nov-03 Fri	41.56	###	40.55	###			22.6	22.6	0.0
2023-Nov-02 Thu	40.21	###	###	40.87			###	###	###
2023-Nov-01 Wed	###	###	38.48	###			###	###	0.0
2023-Oct-31 Tue	###	###	###	###			###	###	0.0
2023-Oct-30 Mon	###	###	###	38.78			77.4	77.4	2.8
2023-Oct-27 Fri	###	###	38.75	38.84	463,345	###	###	###	2.8
2023-Oct-26 Thu	38.84	###	38.23	38.74	803,285	###	###	###	2.8
2023-Oct-25 Wed	40	40.29	###	###			###	###	0.0
2023-Oct-24 Tue	###	39.84	39.2	39.57			35.3	35.3	###
2023-Oct-23 Mon	###	###	###	###			79.0	79.0	0.0
2023-Oct-20 Fri	39.49	39.57	38.88	39.42			34.6	34.6	2.8
2023-Oct-19 Thu	###	###	39.25	40	1,171,227	22,985,329	###	###	2.9
2023-Oct-18 Wed	41.4	###	###	###			###	###	0.0
2023-Oct-17 Tue	41.52	###	41.455	41.87	716,786	14,857,181	79.5	79.5	###
2023-Oct-16 Mon	41.78	###	41.23	41.23			32.7	32.7	2.9
2023-Oct-13 Fri	41.75	###	41.58	41.78			72.7	72.7	3.0
2023-Oct-12 Thu	###	42.85	41.72	42.58	1,606,782	67,942,776	###	###	###
2023-Oct-11 Wed	###	41.58	40.73	41.58	1,292,676	53,200,080	79.4	79.4	###
2023-Oct-10 Tue	40.5	41	###	40.82			70.7	70.7	2.9
2023-Oct-09 Mon	###	40.58	39.86	###	1,014,753	###	###	###	0.0
2023-Oct-06 Fri	39.46	40.27	39.29	###	1,048,626	41,714,342	###	###	0.0
2023-Oct-05 Thu	39.43	39.685	39.24	###	1,398,457	###	69.8	69.8	0.0
2023-Oct-04 Wed	39.45	###	###	###			###	###	0.0
2023-Oct-03 Tue	###	40.5	39.77	39.83	1,358,459	54,521,751	###	###	2.8
2023-Oct-02 Mon	###	###	40.2	40.7	868,946	###	77.8	77.8	2.9
2023-Sep-29 Fri	40.71	41.22	###	40.79			###	###	###
2023-Sep-28 Thu	###	###	###	40.72			68.6	68.6	2.9
2023-Sep-27 Wed	###	###	###	###	1,311,444	0	33.2	33.2	0.0
2023-Sep-26 Tue	###	###	###	###	1,395,426	0	###	###	0.0
2023-Sep-25 Mon	41	41.84	###	41.58			79.5	79.5	###
2023-Sep-22 Fri	###	41.25	###	41.25	2,086,129	###	73.4	73.4	###
2023-Sep-21 Thu	42	###	###	41.53	1,818,477	0	32.3	32.3	###
2023-Sep-20 Wed	###	42.4	41.83	###	2,215,952	###	75.3	75.3	0.0
2023-Sep-19 Tue	42.75	42.75	41.84	###			###	###	0.0
2023-Sep-18 Mon	43.88	###	###	42.81	1,208,356	0	###	###	3.1
2023-Sep-15 Fri	44.85	45.055	43.74	###			16.8	16.8	0.0
2023-Sep-14 Thu	44.57	###	###	44.28	1,597,688	0	###	###	3.2
2023-Sep-13 Wed	45.2	45.25	###	44.42	1,817,148	41,112,973	24.0	24.0	3.2
2023-Sep-12 Tue	###	###	45.28	45.42			###	###	3.2
2023-Sep-11 Mon	46.2	46.27	###	45.82			34.5	34.5	3.3
2023-Sep-08 Fri	###	###	###	###			###	###	0.0
2023-Sep-07 Thu	###	46.22	###	###	1,597,971	###	###	###	0.0
2023-Sep-06 Wed	###	46.48	45.51	###			###	###	0.0
2023-Sep-05 Tue	46.4	###	###	46.84	1,309,042	0	###	###	3.3
2023-Sep-04 Mon	###	###	46.5	46.72	781,546	18,170,944	27.6	27.6	3.3
2023-Sep-01 Fri	46.79	###	###	46.72	996,476	0	###	###	3.3
2023-Aug-31 Thu	###	###	###	46.53	2,095,123	0	80.1	80.1	###
2023-Aug-30 Wed	45.58	46.2	45.28	45.78	1,815,529	###	###	###	3.3
2023-Aug-29 Tue	###	45.4	44.89	###			###	###	0.0
2023-Aug-28 Mon	44.75	###	44.45	###	2,122,572	###	###	###	0.0
2023-Aug-25 Fri	###	44.87	###	###			33.0	33.0	0.0
2023-Aug-24 Thu	44.53	###	###	###			32.1	32.1	0.0
2023-Aug-23 Wed	44.28	44.82	###	###			###	###	0.0
2023-Aug-22 Tue	###	45.23	43.86	43.86	2,315,141	103,127,955	###	###	3.1
2023-Aug-21 Mon	44.87	45.46	44.56	44.7	2,735,482	123,124,044	###	###	3.2
2023-Aug-18 Fri	###	###	44.87	45.2	2,365,259	53,064,585	26.2	26.2	3.2
2023-Aug-17 Thu	46.26	46.77	46	46.58			###	###	3.3
2023-Aug-16 Wed	47.44	47.75	###	###			16.4	16.4	0.0
2023-Aug-15 Tue	###	47.51	###	###			76.7	76.7	0.0
2023-Aug-14 Mon	45.89	46.49	45.55	46.49			83.3	83.3	###
2023-Aug-11 Fri	46.21	46.58	###	46.47			71.2	71.2	###
2023-Aug-10 Thu	46	###	46	###	1,872,122	###	###	###	0.0
2023-Aug-09 Wed	###	48.4	46.2	46.57			###	###	###
2023-Aug-08 Tue	###	47.45	###	###			###	###	0.0
2023-Aug-07 Mon	41.2	###	40.56	40.76	876,128	17,767,875	###	###	###
2023-Aug-04 Fri	###	41.28	40.25	###	1,618,072	###	28.6	28.6	0.0
2023-Aug-03 Thu	41.75	41.78	###	###	2,127,855	###	###	###	0.0
2023-Aug-02 Wed	###	43.2	###	42.54	1,505,574	###	###	###	3.0
2023-Aug-01 Tue	43.5	###	42.8	###			###	###	0.0
2023-Jul-31 Mon	43.7	44	43.155	43.48			###	###	3.1
2023-Jul-28 Fri	42.82	43.24	42.77	43.24			###	###	3.1
2023-Jul-27 Thu	41.85	42.955	41.76	###			83.1	83.1	0.0
2023-Jul-26 Wed	###	###	###	###	1,324,579	0	###	###	0.0
2023-Jul-25 Tue	41.46	41.83	41.29	41.45			###	###	###
2023-Jul-24 Mon	###	###	40.73	###			###	###	0.0
2023-Jul-21 Fri	40.78	###	40.27	40.48			###	###	###
2023-Jul-20 Thu	40.49	###	###	40.58	1,259,751	0	73.8	73.8	2.9
2023-Jul-19 Wed	40.5	40.73	40.175	40.51			###	###	###
2023-Jul-18 Tue	###	40.475	39.81	###	1,019,083	###	###	###	0.0
2023-Jul-17 Mon	###	###	39.76	###			###	###	0.0
2023-Jul-14 Fri	###	###	###	40.45			###	###	###
2023-Jul-13 Thu	39.59	###	39.56	###	1,806,522	###	###	###	0.0
2023-Jul-12 Wed	39.23	###	38.8	###	677,345	###	36.0	36.0	0.0
2023-Jul-11 Tue	38.89	###	38.54	###	848,121	###	###	###	0.0
2023-Jul-10 Mon	###	###	38.24	###			###	###	0.0
2023-Jul-07 Fri	###	###	###	###	1,486,959	0	###	###	0.0
2023-Jul-06 Thu	39.88	40.22	###	40	830,958	###	###	###	2.9
2023-Jul-05 Wed	###	40.4	###	###			###	###	0.0
2023-Jul-04 Tue	###	40.5	###	40.4	1,036,126	20,981,551	57.5	57.5	2.9
2023-Jul-03 Mon	40	40.23	###	###	1,109,427	22,316,124	###	###	0.0
2023-Jun-30 Fri	39.42	39.77	###	39.75			67.2	67.2	###
2023-Jun-29 Thu	39.24	###	38.86	###	1,023,782	19,892,084	###	###	0.0
2023-Jun-28 Wed	###	39.57	38.88	###			58.7	58.7	0.0
2023-Jun-27 Tue	38.76	###	###	38.71	1,799,548	0	###	###	###
2023-Jun-26 Mon	38.72	###	38.54	38.85			75.4	75.4	2.8
2023-Jun-23 Fri	###	###	38.49	38.73	1,061,946	20,437,150	###	###	###
2023-Jun-22 Thu	39.82	39.84	38.72	###	1,773,372	69,658,052	29.4	29.4	0.0
2023-Jun-21 Wed	###	###	###	39.7			30.6	30.6	2.8
2023-Jun-20 Tue	40.41	###	###	###	1,542,229	0	###	###	0.0
2023-Jun-19 Mon	###	40.52	39.78	40.2	1,559,786	###	39.8	39.8	###
2023-Jun-16 Fri	40	40.55	###	###			61.0	61.0	0.0
2023-Jun-15 Thu	39.85	40.46	###	39.77	2,748,757	55,607,354	41.2	41.2	###
2023-Jun-14 Wed	###	###	38.83	###	1,880,042	###	75.9	75.9	0.0
2023-Jun-13 Tue	38.26	###	###	38.55	1,299,359	0	###	###	###
2023-Jun-09 Fri	38.2	38.41	37.8	37.87	924,085	35,212,258	###	###	###
2023-Jun-08 Thu	###	38.73	37.82	###			34.3	34.3	0.0
2023-Jun-07 Wed	###	38.88	###	38.7			74.0	74.0	2.8
2023-Jun-06 Tue	###	###	38.2	38.43	1,519,629	###	28.4	28.4	2.7
2023-Jun-05 Mon	38.71	###	38.54	38.82			76.6	76.6	2.8
2023-Jun-02 Fri	38.2	38.48	37.79	38.25			64.5	64.5	2.7
2023-Jun-01 Thu	37.81	38.21	###	###			69.3	69.3	0.0
2023-May-31 Wed	38.24	38.29	37.52	37.89			###	###	###
2023-May-30 Tue	38.25	38.42	###	###			###	###	0.0
2023-May-29 Mon	38.28	###	37.59	###	1,173,024	22,046,986	30.5	30.5	0.0
2023-May-26 Fri	###	###	###	37.85	1,477,243	0	31.8	31.8	###
2023-May-25 Thu	37.23	###	###	###			88.7	88.7	0.0
2023-May-24 Wed	37.25	###	###	37.56			82.6	82.6	2.7
2023-May-23 Tue	37.84	38.22	###	###	1,445,378	27,621,173	36.4	36.4	0.0
2023-May-22 Mon	37.7	37.87	###	37.78	1,094,146	20,717,654	78.0	78.0	2.7
2023-May-19 Fri	37.5	###	###	37.81	1,339,973	0	73.6	73.6	###
2023-May-18 Thu	37.56	37.73	###	###	2,017,580	38,061,646	###	###	0.0
2023-May-17 Wed	###	37.73	36.58	37.43			73.1	73.1	###
2023-May-16 Tue	###	###	###	36.8	3,729,584	0	###	###	2.6
2023-May-15 Mon	###	###	33.49	###			40.8	40.8	0.0
2023-May-12 Fri	34.5	34.74	33.85	###	812,785	###	###	###	0.0
2023-May-11 Thu	34.22	###	###	34.52			75.2	75.2	2.5
2023-May-10 Wed	###	34.42	###	34.28			###	###	2.4
2023-May-09 Tue	###	34.24	33.74	###			76.8	76.8	0.0
2023-May-08 Mon	###	###	33.74	###			70.2	70.2	0.0
2023-May-05 Fri	33.71	###	###	###			35.2	35.2	0.0
2023-May-04 Thu	###	###	###	33.87			69.3	69.3	###
2023-May-03 Wed	33.28	###	32.85	33.22			39.3	39.3	2.4
2023-May-02 Tue	33.89	34.42	33.4	33.51	1,299,588	44,069,029	###	###	###
2023-May-01 Mon	33.86	###	33.85	###	884,420	###	###	###	0.0
2023-Apr-28 Fri	33.8	33.8	###	33.49	1,331,423	22,501,048	###	###	2.4
2023-Apr-27 Thu	###	33.48	32.85	###	834,327	27,670,454	30.2	30.2	0.0
2023-Apr-26 Wed	###	33.79	###	###			82.0	82.0	0.0
2023-Apr-24 Mon	33.81	###	###	33.2			###	###	###
2023-Apr-21 Fri	33.4	###	###	###	1,734,688	0	###	###	0.0
2023-Apr-20 Thu	###	###	32.75	33.49			###	###	2.4
2023-Apr-19 Wed	###	###	32.84	###			17.1	17.1	0.0
2023-Apr-18 Tue	33.8	###	33.56	33.82			###	###	2.4
2023-Apr-17 Mon	###	34.21	###	###			###	###	0.0
2023-Apr-14 Fri	33.2	33.56	###	###			64.9	64.9	0.0
2023-Apr-13 Thu	###	33.175	32.41	###	958,253	###	###	###	0.0
2023-Apr-12 Wed	32.8	###	32.47	###			###	###	0.0
2023-Apr-11 Tue	###	32.42	31.72	###			###	###	0.0
2023-Apr-06 Thu	32.25	32.4	###	31.76			25.5	25.5	2.3
2023-Apr-05 Wed	###	32.255	###	###			###	###	0.0
2023-Apr-04 Tue	###	32.5	31.58	###	895,357	###	76.7	76.7	0.0
2023-Apr-03 Mon	32.51	32.83	###	###			###	###	0.0
2023-Mar-31 Fri	32.57	###	###	31.83			14.4	14.4	###
2023-Mar-30 Thu	32.71	###	###	###	2,146,170	0	###	###	0.0
2023-Mar-29 Wed	31.7	32.77	###	###			###	###	0.0
2023-Mar-28 Tue	###	###	###	###	840,782	0	22.1	22.1	0.0
2023-Mar-27 Mon	31.7	###	31.345	31.74			74.1	74.1	2.3
2023-Mar-24 Fri	30.71	31.58	30.41	31.5			###	###	2.3
2023-Mar-23 Thu	###	###	30.83	###			38.3	38.3	0.0
2023-Mar-22 Wed	###	31.47	30.89	###			73.4	73.4	0.0
2023-Mar-21 Tue	###	###	###	30.49			###	###	2.2
2023-Mar-20 Mon	###	###	29.74	###	1,040,588	15,473,543	###	###	0.0
2023-Mar-17 Fri	30.77	30.77	###	###			###	###	0.0
2023-Mar-16 Thu	###	31.045	###	30.53			###	###	###
2023-Mar-15 Wed	###	31.45	###	30.73	1,454,921	###	26.4	26.4	###
2023-Mar-14 Tue	30.56	###	###	###	1,965,621	0	###	###	0.0
2023-Mar-13 Mon	30.87	###	30.21	###	731,580	###	###	###	0.0
2023-Mar-10 Fri	###	31.5	###	31.2	1,174,170	18,493,177	###	###	2.2
2023-Mar-09 Thu	###	###	###	31.56			###	###	2.3
2023-Mar-08 Wed	31.2	###	###	31.4			###	###	2.2
2023-Mar-07 Tue	###	31.86	###	31.7	1,140,326	###	87.5	87.5	2.3
2023-Mar-06 Mon	30.78	###	30.7	31.5	1,128,479	17,322,152	87.4	87.4	2.3
2023-Mar-03 Fri	30.74	31.23	30.44	30.48			###	###	2.2
2023-Mar-02 Thu	###	###	###	###	2,021,023	0	24.4	24.4	0.0
2023-Mar-01 Wed	###	###	###	###			###	###	0.0
2023-Feb-28 Tue	30.84	###	###	###	2,573,877	0	###	###	0.0
2023-Feb-27 Mon	###	31.23	###	30.75			44.6	44.6	###
2023-Feb-24 Fri	###	31.74	30.89	31.41			73.0	73.0	###
2023-Feb-23 Thu	###	31.46	30.82	###			###	###	0.0
2023-Feb-22 Wed	31.42	###	30.78	30.89			###	###	###
2023-Feb-21 Tue	32.5	32.54	###	32.4			###	###	2.3
2023-Feb-20 Mon	32.56	32.82	32.26	32.43	1,113,121	36,220,957	42.4	42.4	###
2023-Feb-17 Fri	31.75	###	31.7	32.47			###	###	###
2023-Feb-16 Thu	###	###	###	32.49			###	###	###
2023-Feb-15 Wed	30.23	31.75	30.22	###			89.5	89.5	0.0
2023-Feb-14 Tue	29.49	###	28.975	30.4			92.7	92.7	###
2023-Feb-13 Mon	31.81	32.48	31.73	31.75			###	###	2.3
2023-Feb-10 Fri	32.55	32.8	###	###			###	###	0.0
2023-Feb-09 Thu	###	###	###	###			###	###	0.0
2023-Feb-08 Wed	###	###	###	###			###	###	0.0
2023-Feb-07 Tue	###	###	###	33.7			###	###	2.4
2023-Feb-06 Mon	###	###	###	###	1,615,444	0	###	###	0.0
2023-Feb-03 Fri	###	34.73	###	34.56	1,920,449	###	36.3	36.3	2.5
2023-Feb-02 Thu	###	###	33.81	34.21			72.4	72.4	###
2023-Feb-01 Wed	###	###	31.87	32.8			###	###	2.3
2023-Jan-31 Tue	###	###	###	31.45			84.0	84.0	###
2023-Jan-30 Mon	31.8	###	31.24	###	1,543,886	###	24.8	24.8	0.0
2023-Jan-27 Fri	31.82	31.87	31.44	31.55	1,367,547	###	###	###	###
2023-Jan-25 Wed	###	31.72	30.88	31.44			###	###	2.2
2023-Jan-24 Tue	###	30.73	###	###	1,441,075	###	###	###	0.0
2023-Jan-23 Mon	29.4	###	29.25	29.76	1,442,445	21,095,758	78.3	78.3	2.1
2023-Jan-20 Fri	29.25	29.42	28.56	###	1,548,755	###	35.7	35.7	0.0
2023-Jan-19 Thu	###	###	###	29.7	1,399,480	0	31.3	31.3	###
2023-Jan-18 Wed	###	30.26	###	29.81			###	###	###
2023-Jan-17 Tue	29.51	30.22	29.5	###			85.4	85.4	0.0
2023-Jan-16 Mon	29.7	29.76	###	29.49			###	###	###
2023-Jan-13 Fri	###	29.75	###	###	1,136,024	16,898,357	###	###	0.0
2023-Jan-12 Thu	###	###	28.5	###	1,271,987	###	23.7	23.7	0.0
2023-Jan-11 Wed	28.87	29.42	28.77	###			###	###	0.0
2023-Jan-10 Tue	###	###	###	28.72	1,468,479	0	83.7	83.7	###
2023-Jan-09 Mon	###	28.55	###	###			73.7	73.7	0.0
2023-Jan-06 Fri	###	###	26.8	###	929,884	12,460,445	###	###	0.0
2023-Jan-05 Thu	###	27.555	###	27.47			###	###	2.0
2023-Jan-04 Wed	###	###	###	###			###	###	0.0
2023-Jan-03 Tue	26.76	26.76	25.86	###	566,325	###	24.5	24.5	0.0
2022-Dec-30 Fri	###	26.45	###	26.4	607,154	###	63.6	63.6	1.9
2022-Dec-29 Thu	###	26.22	25.84	###			38.7	38.7	0.0
2022-Dec-28 Wed	26.2	26.46	###	###	717,528	###	41.9	41.9	0.0
2022-Dec-23 Fri	26.2	###	###	26.2	1,236,549	0	###	###	###
2022-Dec-22 Thu	27.74	27.74	###	26.56			9.5	9.5	1.9
2022-Dec-21 Wed	###	###	###	###	2,227,371	0	24.9	24.9	0.0
2022-Dec-20 Tue	28.42	###	###	###	3,028,571	0	19.5	19.5	0.0
2022-Dec-19 Mon	28.58	29.055	28.51	28.8			77.4	77.4	2.1
2022-Dec-16 Fri	###	###	###	29.48	2,112,570	0	###	###	2.1
2022-Dec-15 Thu	###	###	###	###	1,578,656	0	87.4	87.4	0.0
2022-Dec-14 Wed	###	###	29.58	###	2,693,775	###	###	###	0.0
2022-Dec-13 Tue	###	###	###	###	1,670,973	0	###	###	0.0
2022-Dec-12 Mon	###	29.7	28.79	29.46	1,128,548	33,004,386	85.6	85.6	2.1
2022-Dec-09 Fri	29.5	###	###	29.26			###	###	###
2022-Dec-08 Thu	###	###	###	###	1,930,451	0	91.0	91.0	0.0
2022-Dec-07 Wed	29	29	###	28.55			29.2	29.2	###
2022-Dec-06 Tue	###	30.2	###	###	1,336,250	20,177,375	###	###	0.0
2022-Dec-05 Mon	30.71	###	30.41	###	1,166,370	17,734,655	42.2	42.2	0.0
2022-Dec-02 Fri	30.8	###	30.7	###	1,958,146	30,057,541	###	###	0.0
2022-Dec-01 Thu	###	31.075	###	30.78			85.3	85.3	2.2
2022-Nov-30 Wed	29.26	29.48	###	29.2			29.8	29.8	2.1
2022-Nov-29 Tue	29.56	29.75	###	29.4	1,224,428	###	###	###	###
2022-Nov-28 Mon	###	###	###	###	1,551,422	0	37.5	37.5	0.0
2022-Nov-25 Fri	30.4	30.86	29.81	###	1,626,187	49,330,382	###	###	0.0
2022-Nov-24 Thu	###	30.42	29.29	###	1,371,078	###	87.7	87.7	0.0
2022-Nov-23 Wed	###	29.27	28.51	29.2	1,358,180	39,237,820	76.8	76.8	2.1
2022-Nov-22 Tue	29.45	29.45	###	###			23.5	23.5	0.0
2022-Nov-21 Mon	###	29.5	###	###			42.4	42.4	0.0
2022-Nov-18 Fri	###	29.85	29.485	29.55			38.1	38.1	###
2022-Nov-17 Thu	29.27	29.76	###	29.7	1,145,341	17,042,674	80.6	80.6	###
2022-Nov-16 Wed	###	29.89	29	###			26.5	26.5	0.0
2022-Nov-15 Tue	###	30.43	29.285	###	1,916,623	57,225,571	###	###	0.0
2022-Nov-14 Mon	29.88	30.27	###	29.4			###	###	###
2022-Nov-11 Fri	###	###	###	29.8			69.6	69.6	2.1
2022-Nov-10 Thu	###	###	28.085	28.2	2,255,182	###	###	###	2.0
2022-Nov-09 Wed	28.7	28.75	###	28.49			###	###	###
2022-Nov-08 Tue	###	###	28.49	28.81	5,068,920	###	13.7	13.7	2.1
2022-Nov-07 Mon	33.54	33.84	###	###	995,879	16,850,272	37.0	37.0	0.0
2022-Nov-04 Fri	32.72	###	32.4	###	1,108,129	17,951,689	###	###	0.0
2022-Nov-03 Thu	33.45	33.45	32.81	###	829,873	###	###	###	0.0
2022-Nov-02 Wed	34.58	34.84	###	###			###	###	0.0
2022-Nov-01 Tue	###	###	###	###	793,728	0	78.6	78.6	0.0
2022-Oct-31 Mon	34.21	34.22	###	###			36.9	36.9	0.0
2022-Oct-28 Fri	33.21	33.75	###	33.46			78.3	78.3	###
2022-Oct-27 Thu	###	33.5	32.77	###	866,124	###	31.0	31.0	0.0
2022-Oct-26 Wed	###	###	###	###			###	###	0.0
2022-Oct-25 Tue	33.22	33.71	32.87	###			###	###	0.0
2022-Oct-24 Mon	32.86	###	###	###			###	###	0.0
2022-Oct-21 Fri	###	###	31.71	31.74	1,181,147	18,727,085	32.5	32.5	2.3
2022-Oct-20 Thu	32.59	32.72	###	32.25	1,411,373	###	37.0	37.0	###
2022-Oct-19 Wed	32.74	###	###	###			78.0	78.0	0.0
2022-Oct-18 Tue	###	###	###	32.47			###	###	###
2022-Oct-17 Mon	###	###	###	31.4	1,269,051	0	###	###	2.2
2022-Oct-14 Fri	32.78	###	32.42	###	807,521	###	###	###	0.0
2022-Oct-13 Thu	###	###	32.2	32.24			###	###	2.3
2022-Oct-12 Wed	32.75	###	###	32.87			74.6	74.6	2.3
2022-Oct-11 Tue	###	###	32.72	###	898,354	14,697,071	47.4	47.4	0.0
2022-Oct-10 Mon	32.78	33.2	###	32.45	780,824	12,961,678	###	###	2.3
2022-Oct-07 Fri	###	33.81	###	33.47			###	###	###
2022-Oct-06 Thu	33.87	34.23	###	33.57	1,253,488	21,453,447	###	###	2.4
2022-Oct-05 Wed	###	34.82	33.58	34.29			69.5	69.5	###
2022-Oct-04 Tue	###	###	31.29	###	1,304,675	20,411,640	70.6	70.6	0.0
2022-Oct-03 Mon	###	###	###	30.7			42.6	42.6	2.2
2022-Sep-30 Fri	30.7	###	###	30.84			71.3	71.3	2.2
2022-Sep-29 Thu	###	31.82	###	###	2,229,322	###	37.8	37.8	0.0
2022-Sep-28 Wed	30.7	###	###	30.51			41.2	41.2	###
2022-Sep-27 Tue	30.77	###	###	30.79			66.0	66.0	###
2022-Sep-26 Mon	30.23	###	29.48	###			92.0	92.0	0.0
2022-Sep-23 Fri	31.78	###	30.56	30.89			###	###	###
2022-Sep-21 Wed	###	32.83	31.85	32.54			88.3	88.3	2.3
2022-Sep-20 Tue	###	32.76	###	32.57			###	###	###
2022-Sep-19 Mon	32.54	32.545	###	###			###	###	0.0
2022-Sep-16 Fri	###	33.43	31.88	###			16.8	16.8	0.0
2022-Sep-15 Thu	33.81	34.21	33.46	33.51	1,063,082	35,969,379	###	###	###
2022-Sep-14 Wed	###	###	33.055	###			###	###	0.0
2022-Sep-13 Tue	34.75	###	###	###	1,361,758	0	78.6	78.6	0.0
2022-Sep-12 Mon	34.46	###	34.2	34.72			###	###	2.5
2022-Sep-09 Fri	###	###	###	###			###	###	0.0
2022-Sep-08 Thu	###	###	32.85	33.74	967,852	###	74.0	74.0	2.4
2022-Sep-07 Wed	###	###	32.4	32.73			###	###	2.3
2022-Sep-06 Tue	33.55	###	33.21	33.21	1,107,454	18,389,273	31.5	31.5	2.4
2022-Sep-05 Mon	###	34.49	###	33.71			83.4	83.4	2.4
2022-Sep-02 Fri	33.59	###	###	33.24			###	###	2.4
2022-Sep-01 Thu	32.83	33.43	###	33.21			84.4	84.4	2.4
2022-Aug-31 Wed	32.86	33.87	32.45	33.51	2,156,477	71,508,777	###	###	###
2022-Aug-30 Tue	###	###	###	###			###	###	0.0
2022-Aug-29 Mon	###	33.46	32.825	33.24	1,164,154	38,582,973	###	###	2.4
2022-Aug-26 Fri	34.55	###	###	###	730,220	0	69.6	69.6	0.0
2022-Aug-25 Thu	34.54	35.2	###	34.73	1,003,275	17,657,640	70.1	70.1	###
2022-Aug-24 Wed	33.46	###	33.46	34.29			###	###	###
2022-Aug-23 Tue	###	###	34.26	###	1,249,629	21,406,144	###	###	0.0
2022-Aug-22 Mon	###	###	35.29	35.8			###	###	2.6
2022-Aug-19 Fri	36.84	###	###	36.49			###	###	###
2022-Aug-18 Thu	36.27	###	35.71	36.73			###	###	###
2022-Aug-17 Wed	35.4	###	###	36.59	1,854,947	0	###	###	###
2022-Aug-16 Tue	35.45	37.8	35.23	###	2,239,652	###	89.2	89.2	0.0
2022-Aug-15 Mon	###	###	35.89	###			82.7	82.7	0.0
2022-Aug-12 Fri	35.84	36.21	35.47	35.79			###	###	###
2022-Aug-11 Thu	35.57	###	###	###			74.8	74.8	0.0
2022-Aug-10 Wed	###	###	34.7	###			36.6	36.6	0.0
2022-Aug-09 Tue	36.2	36.7	###	###	930,420	###	###	###	0.0
2022-Aug-08 Mon	###	35.71	34.645	35.46	901,285	31,704,953	32.3	32.3	2.5
2022-Aug-05 Fri	35.83	###	###	###			66.2	66.2	0.0
2022-Aug-04 Thu	###	###	###	###	1,010,476	0	###	###	0.0
2022-Aug-03 Wed	###	###	34.55	###	1,070,740	###	###	###	0.0
2022-Aug-02 Tue	36.2	36.2	###	35.56	873,329	15,807,254	26.4	26.4	2.5
2022-Aug-01 Mon	35.54	###	###	35.75	1,243,357	0	77.6	77.6	###
2022-Jul-29 Fri	###	35.89	###	35.2	1,681,229	30,169,654	36.2	36.2	2.5
2022-Jul-28 Thu	###	###	###	###			71.1	71.1	0.0
2022-Jul-27 Wed	34.2	###	###	33.5			###	###	2.4
2022-Jul-26 Tue	###	###	###	34.47			###	###	2.5
2022-Jul-25 Mon	34.87	35.55	###	###			83.9	83.9	0.0
2022-Jul-22 Fri	###	35.2	34.43	34.89	1,351,286	47,045,022	###	###	2.5
2022-Jul-21 Thu	34.81	###	###	###	1,171,745	0	26.2	26.2	0.0
2022-Jul-20 Wed	###	###	###	34.42	928,254	0	79.0	79.0	2.5
2022-Jul-19 Tue	###	###	32.475	32.75	1,123,772	18,247,247	###	###	###
2022-Jul-18 Mon	33.73	34.43	###	###			78.6	78.6	0.0
2022-Jul-15 Fri	###	###	###	###			###	###	0.0
2022-Jul-14 Thu	###	34.7	###	34.48	833,744	14,465,458	72.3	72.3	2.5
2022-Jul-13 Wed	34.7	34.75	###	34.55	1,209,856	21,021,248	31.9	31.9	2.5
2022-Jul-12 Tue	34.73	34.73	33.73	###			35.2	35.2	0.0
2022-Jul-11 Mon	###	###	34.2	34.25	1,147,952	19,629,979	###	###	###
2022-Jul-08 Fri	35.73	35.73	34.44	###	1,141,947	###	###	###	0.0
2022-Jul-07 Thu	###	34.7	###	###			###	###	0.0
2022-Jul-06 Wed	###	###	###	34.28			68.0	68.0	2.4
2022-Jul-05 Tue	33.53	###	###	33.47	878,941	0	###	###	###
2022-Jul-04 Mon	32.83	33.79	32.7	###			###	###	0.0
2022-Jul-01 Fri	###	32.58	###	###	1,397,440	###	###	###	0.0
2022-Jun-30 Thu	31.43	32.41	31.24	31.77			###	###	###
2022-Jun-29 Wed	###	###	###	31.49	1,396,272	0	###	###	###
2022-Jun-28 Tue	###	###	###	32.44	1,422,843	0	###	###	2.3
2022-Jun-27 Mon	32.29	###	32.28	32.82			74.1	74.1	2.3
2022-Jun-24 Fri	###	32.29	###	###			###	###	0.0
2022-Jun-23 Thu	###	31.27	###	###			88.9	88.9	0.0
2022-Jun-22 Wed	###	###	###	29.72			47.8	47.8	2.1
2022-Jun-21 Tue	###	###	29.45	###			30.8	30.8	0.0
2022-Jun-20 Mon	###	###	29	###			48.4	48.4	0.0
2022-Jun-17 Fri	###	29.8	###	29.42	3,671,250	54,701,625	33.7	33.7	###
2022-Jun-16 Thu	###	###	###	###	2,698,221	0	###	###	0.0
2022-Jun-15 Wed	31.7	31.83	###	###			###	###	0.0
2022-Jun-14 Tue	32.44	33.47	31.45	32.47			75.2	75.2	###
2022-Jun-10 Fri	###	###	33.84	34.87	1,612,875	27,289,845	###	###	###
2022-Jun-09 Thu	34.51	34.51	###	###	982,841	16,958,921	###	###	0.0
2022-Jun-08 Wed	###	34.85	###	###			###	###	0.0
2022-Jun-07 Tue	33.83	34.42	###	34.24	992,075	###	###	###	2.4
2022-Jun-06 Mon	###	###	33.84	33.86			###	###	2.4
2022-Jun-03 Fri	###	###	###	34.25	1,263,184	0	###	###	###
2022-Jun-02 Thu	34.21	34.51	33.56	33.86			###	###	2.4
2022-Jun-01 Wed	36.5	###	34.76	34.82	1,477,220	25,674,083	19.6	19.6	2.5
2022-May-31 Tue	37.45	37.58	###	###	2,112,577	39,695,321	###	###	0.0
2022-May-30 Mon	36.49	###	36.43	37.84	2,238,627	###	85.7	85.7	2.7
2022-May-27 Fri	###	###	###	###			33.4	33.4	0.0
2022-May-26 Thu	35.72	###	35.54	35.79	1,430,820	25,425,671	###	###	###
2022-May-25 Wed	###	36.77	35.24	35.75			36.2	36.2	###
2022-May-24 Tue	###	###	###	###	1,124,974	0	###	###	0.0
2022-May-23 Mon	37.2	###	###	38.25			89.3	89.3	2.7
2022-May-20 Fri	###	###	36.23	###			72.8	72.8	0.0
2022-May-19 Thu	###	37.5	###	###			16.4	16.4	0.0
2022-May-18 Wed	38.88	39.79	###	38.5	2,626,557	52,255,351	29.5	29.5	2.8
2022-May-17 Tue	###	###	36.89	37.5			###	###	2.7
2022-May-16 Mon	###	39.83	38.83	38.85	1,311,070	51,564,383	36.6	36.6	2.8
2022-May-13 Fri	38.8	39.28	38.74	###	1,343,087	52,393,823	###	###	0.0
2022-May-12 Thu	38.53	38.87	###	38.4			60.3	60.3	2.7
2022-May-11 Wed	38.73	###	###	38.71			32.3	32.3	###
2022-May-10 Tue	###	###	###	38.47	1,309,125	0	55.2	55.2	2.7
2022-May-09 Mon	###	###	###	38.47	1,309,125	0	55.2	55.2	2.7
2022-May-06 Fri	40.55	40.82	###	###			19.6	19.6	0.0
2022-May-05 Thu	41.56	###	###	41.41			32.7	32.7	3.0
2022-May-04 Wed	###	41.51	###	###			84.3	84.3	0.0
2022-May-03 Tue	###	41.44	40.59	###			37.9	37.9	0.0
2022-May-02 Mon	###	###	###	###	1,070,929	0	45.2	45.2	0.0
2022-Apr-29 Fri	###	41.54	###	41.54			83.6	83.6	3.0
2022-Apr-28 Thu	###	###	###	###			###	###	0.0
2022-Apr-27 Wed	40.81	###	###	###	2,032,058	0	22.0	22.0	0.0
2022-Apr-26 Tue	###	###	###	41.44			###	###	###
2022-Apr-22 Fri	###	41.2	40.74	41			69.6	69.6	2.9
2022-Apr-21 Thu	41.49	41.49	40.55	###			33.2	33.2	0.0
2022-Apr-20 Wed	41	###	40.81	###	1,222,445	###	###	###	0.0
2022-Apr-19 Tue	40.57	41	###	40.89			###	###	###
2022-Apr-14 Thu	39.55	###	39.53	40.85	1,178,759	23,298,171	87.3	87.3	2.9
2022-Apr-13 Wed	40.73	40.73	39.49	39.49			###	###	###
2022-Apr-12 Tue	###	###	###	###	1,320,783	0	###	###	0.0
2022-Apr-11 Mon	###	40.43	39.55	39.78	986,852	###	77.7	77.7	###
2022-Apr-08 Fri	40.21	40.47	39.77	40.23			###	###	###
2022-Apr-07 Thu	###	40.53	###	###	1,904,680	38,598,340	###	###	0.0
2022-Apr-06 Wed	###	41.7	40.78	###	1,422,475	###	34.6	34.6	0.0
2022-Apr-05 Tue	###	###	###	###			89.7	89.7	0.0
2022-Apr-04 Mon	###	40.55	###	###	872,655	17,693,080	###	###	0.0
2022-Apr-01 Fri	###	40.78	39.81	###	1,403,253	56,544,079	29.6	29.6	0.0
2022-Mar-31 Thu	###	###	###	###			###	###	0.0
2022-Mar-30 Wed	41.7	42.58	41.57	###	5,160,953	###	74.6	74.6	0.0
2022-Mar-29 Tue	###	42.54	41.4	41.4	1,742,542	73,134,487	###	###	3.0
2022-Mar-28 Mon	###	###	41.88	###	2,701,447	###	###	###	0.0
2022-Mar-25 Fri	43.49	###	###	###			31.9	31.9	0.0
2022-Mar-24 Thu	###	44.8	43.76	43.76			###	###	3.1
2022-Mar-23 Wed	45.51	45.73	###	###			31.4	31.4	0.0
2022-Mar-22 Tue	46.28	46.52	###	###			16.6	16.6	0.0
2022-Mar-21 Mon	46.56	###	###	###			###	###	0.0
2022-Mar-18 Fri	###	###	45.54	###	2,484,881	56,580,740	25.0	25.0	0.0
2022-Mar-17 Thu	46.8	47.58	###	46.7	2,083,347	49,562,825	37.6	37.6	3.3
2022-Mar-16 Wed	###	###	44.47	###	1,312,045	29,173,320	###	###	0.0
2022-Mar-15 Tue	43.89	###	43.5	44.22			80.0	80.0	3.2
2022-Mar-14 Mon	###	###	###	44.49			###	###	3.2
2022-Mar-11 Fri	###	44.55	###	43.76	1,640,259	###	37.5	37.5	3.1
2022-Mar-10 Thu	43.82	45.24	43.41	44.45			###	###	3.2
2022-Mar-09 Wed	42.23	###	###	42.49			58.5	58.5	###
2022-Mar-08 Tue	###	###	###	###	1,532,144	0	49.1	49.1	0.0
2022-Mar-07 Mon	42.74	43.4	41.24	41.76	1,636,682	69,264,382	36.7	36.7	3.0
2022-Mar-04 Fri	43.78	43.78	42.47	###	1,137,470	###	39.9	39.9	0.0
2022-Mar-03 Thu	44.55	###	43.82	###			31.3	31.3	0.0
2022-Mar-02 Wed	44.54	###	###	44.29	1,222,652	0	33.6	33.6	###
2022-Mar-01 Tue	44.45	###	44.2	44.56			###	###	3.2
2022-Feb-28 Mon	43.29	###	###	###			###	###	0.0
2022-Feb-25 Fri	###	###	###	###	1,270,950	0	33.4	33.4	0.0
2022-Feb-24 Thu	###	45.47	43.55	###	1,674,172	###	###	###	0.0
2022-Feb-23 Wed	44.85	###	44.25	45.89	1,296,342	###	###	###	3.3
2022-Feb-22 Tue	46.42	46.54	45.29	45.84	1,347,221	61,857,652	52.3	52.3	3.3
2022-Feb-21 Mon	45.85	###	###	###			72.6	72.6	0.0
2022-Feb-18 Fri	###	###	45.87	###			###	###	0.0
2022-Feb-17 Thu	46.76	###	46.56	###	1,064,547	24,782,654	###	###	0.0
2022-Feb-16 Wed	###	###	46.22	###	1,197,553	27,675,449	###	###	0.0
2022-Feb-15 Tue	46.47	###	45.83	###			###	###	0.0
2022-Feb-14 Mon	46.51	47.42	###	###	1,101,126	###	77.1	77.1	0.0
2022-Feb-11 Fri	48.5	###	47.57	47.86	1,766,126	###	34.6	34.6	3.4
2022-Feb-10 Thu	50.75	###	48.88	###	1,486,359	###	15.2	15.2	0.0
2022-Feb-09 Wed	50	50	###	###	2,223,076	###	28.8	28.8	0.0
2022-Feb-08 Tue	###	50	###	###			###	###	0.0
2022-Feb-07 Mon	###	###	47.54	###	2,648,347	###	###	###	0.0
2022-Feb-04 Fri	46.2	47.87	46.2	###	1,035,552	48,707,188	###	###	0.0
2022-Feb-03 Thu	47.56	###	46.29	###			###	###	0.0
2022-Feb-02 Wed	46.7	48.025	###	47.58	766,877	###	80.0	80.0	3.4
2022-Feb-01 Tue	46.51	47.28	46.21	###	1,351,676	###	59.6	59.6	0.0
2022-Jan-31 Mon	46.5	47.26	45.71	###	1,237,876	###	69.8	69.8	0.0
2022-Jan-28 Fri	45.8	46.2	44.575	###			###	###	0.0
2022-Jan-27 Thu	45.58	46.53	44.25	44.86			###	###	3.2
2022-Jan-25 Tue	48	###	46.45	###			53.0	53.0	0.0
2022-Jan-24 Mon	48.5	49.53	###	###			###	###	0.0
2022-Jan-21 Fri	48.8	49.72	48.21	###			###	###	0.0
2022-Jan-20 Thu	49.8	###	###	49.71	947,880	0	34.3	34.3	###
2022-Jan-19 Wed	###	50.41	49.41	49.85	1,248,684	###	71.4	71.4	###
2022-Jan-18 Tue	51	###	###	###	634,442	0	###	###	0.0
2022-Jan-17 Mon	###	51	50.25	###	1,047,684	###	71.5	71.5	0.0
2022-Jan-14 Fri	###	51.77	###	###	2,000,151	###	###	###	0.0
2022-Jan-13 Thu	###	51.24	###	###	4,803,283	###	###	###	0.0
2022-Jan-12 Wed	###	###	###	50.26			###	###	3.6
2022-Jan-11 Tue	50.56	###	###	49.47	1,098,775	0	###	###	###
2022-Jan-10 Mon	50.55	51.79	50.55	50.89	1,379,542	###	74.3	74.3	###
2022-Jan-07 Fri	###	52.44	###	51.54	2,685,084	###	###	###	###
2022-Jan-06 Thu	###	56.23	53.57	53.76			###	###	3.8
2022-Jan-05 Wed	57.24	57.25	56.41	56.73			35.1	35.1	4.1
2022-Jan-04 Tue	###	###	55.42	56.8			75.0	75.0	4.1
2021-Dec-31 Fri	56.2	###	###	###			###	###	0.0
2021-Dec-30 Thu	###	###	###	###	268,540	0	28.8	28.8	0.0
2021-Dec-29 Wed	###	56.46	55.86	56.26			26.0	26.0	4.0
2021-Dec-24 Fri	55.79	55.87	###	###			17.8	17.8	0.0
2021-Dec-23 Thu	###	55.53	###	###			###	###	0.0
2021-Dec-22 Wed	###	###	53.53	54.56	516,923	13,835,444	###	###	3.9
2021-Dec-21 Tue	###	54.77	53.75	###	685,721	37,207,221	###	###	0.0
2021-Dec-20 Mon	###	###	53.82	54.83			###	###	###
2021-Dec-17 Fri	54	###	53.88	54.44	1,352,380	###	76.1	76.1	3.9
2021-Dec-16 Thu	54.88	55.79	###	54.42			34.7	34.7	3.9
2021-Dec-15 Wed	56.77	###	54.85	55.43			27.0	27.0	###
2021-Dec-14 Tue	55.56	###	###	56.43	732,871	0	82.9	82.9	###
2021-Dec-13 Mon	###	57.25	###	56.23			25.1	25.1	###
2021-Dec-10 Fri	56.5	56.89	###	56.78			71.1	71.1	4.1
2021-Dec-09 Thu	57.52	57.82	56.54	56.87			###	###	4.1
2021-Dec-08 Wed	56.83	###	###	###			68.2	68.2	0.0
2021-Dec-07 Tue	###	###	###	56.4			###	###	4.0
2021-Dec-06 Mon	56.26	###	###	###	1,133,477	0	83.6	83.6	0.0
2021-Dec-03 Fri	55.58	55.85	###	55.45	872,751	24,371,571	###	###	###
2021-Dec-02 Thu	53.72	###	###	54.73			###	###	###
2021-Dec-01 Wed	###	###	53.76	54.26	884,151	23,765,978	###	###	3.9
2021-Nov-30 Tue	55.21	###	54.45	###			###	###	0.0
2021-Nov-29 Mon	54.55	###	###	###	1,262,344	0	60.0	60.0	0.0
2021-Nov-26 Fri	54.8	###	54.54	54.57	902,955	24,623,582	###	###	3.9
2021-Nov-25 Thu	55.45	55.625	53.84	54.81			31.8	31.8	###
2021-Nov-24 Wed	###	55.86	54.58	55.26			74.0	74.0	3.9
2021-Nov-23 Tue	55	55.75	###	55.5			###	###	4.0
2021-Nov-22 Mon	54.59	###	54.26	###			###	###	0.0
2021-Nov-19 Fri	53.51	###	53.51	54.76			87.3	87.3	###
2021-Nov-18 Thu	###	54.28	###	53.85			34.6	34.6	###
2021-Nov-17 Wed	###	###	###	###			###	###	0.0
2021-Nov-16 Tue	###	56.26	54.8	###	831,051	###	30.6	30.6	0.0
2021-Nov-15 Mon	###	###	###	56.46			###	###	4.0
2021-Nov-12 Fri	54.71	56.58	54.425	56.48			86.6	86.6	4.0
2021-Nov-11 Thu	54.25	54.49	###	53.71			###	###	###
2021-Nov-10 Wed	54.85	###	###	54.77	802,386	0	###	###	3.9
2021-Nov-09 Tue	54.74	55.27	53.49	###			27.5	27.5	0.0
2021-Nov-08 Mon	55.49	55.58	53.83	###	805,925	44,088,127	28.3	28.3	0.0
2021-Nov-05 Fri	###	###	54.26	54.85	687,458	###	###	###	3.9
2021-Nov-04 Thu	###	###	53.43	###	573,247	###	67.4	67.4	0.0
2021-Nov-03 Wed	###	###	###	53.87	889,377	0	84.6	84.6	3.8
2021-Nov-02 Tue	52.27	52.75	51.76	###			44.8	44.8	0.0
2021-Nov-01 Mon	52	52.57	###	52.26			###	###	3.7
2021-Oct-29 Fri	51.7	###	51.41	###	1,200,523	30,859,443	49.6	49.6	0.0
2021-Oct-28 Thu	51.26	###	51.26	51.87			81.9	81.9	###
2021-Oct-27 Wed	52.5	52.58	50.85	51.43			27.8	27.8	###
2021-Oct-26 Tue	52.58	###	###	52.52	611,929	0	###	###	###
2021-Oct-25 Mon	###	52.83	###	###			39.3	39.3	0.0
2021-Oct-22 Fri	51.81	52.88	51.77	52.51	1,489,474	77,936,727	###	###	###
2021-Oct-21 Thu	51.2	###	50.87	###	798,984	20,322,158	###	###	0.0
2021-Oct-20 Wed	###	51.5	50.59	###	847,122	43,241,342	###	###	0.0
2021-Oct-19 Tue	###	###	###	###			###	###	0.0
2021-Oct-18 Mon	###	###	49.42	###			71.1	71.1	0.0
2021-Oct-15 Fri	###	50	###	49.47			26.6	26.6	###
2021-Oct-14 Thu	47.79	###	47.55	48.82	1,106,079	26,297,028	79.0	79.0	3.5
2021-Oct-13 Wed	###	48.42	###	###			###	###	0.0
2021-Oct-12 Tue	46.86	48.22	46.7	###			###	###	0.0
2021-Oct-11 Mon	###	###	47.71	###			###	###	0.0
2021-Oct-08 Fri	###	###	48.89	###			###	###	0.0
2021-Oct-07 Thu	###	49.53	###	###	792,853	###	67.3	67.3	0.0
2021-Oct-06 Wed	49.5	###	48.84	###			32.8	32.8	0.0
2021-Oct-05 Tue	48.86	49.59	48.51	###			###	###	0.0
2021-Oct-04 Mon	50.2	###	49.49	49.74	397,372	9,832,970	35.5	35.5	3.6
2021-Oct-01 Fri	49.45	###	48.56	###	1,027,748	24,953,721	###	###	0.0
2021-Sep-30 Thu	###	50.43	49.49	50.27			62.9	62.9	###
2021-Sep-29 Wed	###	###	###	49.76	1,115,720	0	###	###	3.6
2021-Sep-28 Tue	51.7	###	50.76	51	1,108,079	28,123,045	38.4	38.4	3.6
2021-Sep-27 Mon	53	53.2	###	52.73			###	###	###
2021-Sep-24 Fri	###	###	###	52.71	994,925	0	25.2	25.2	###
2021-Sep-23 Thu	###	54.53	53.74	53.86	775,448	41,978,877	23.0	23.0	3.8
2021-Sep-22 Wed	###	###	###	53.81	1,027,275	0	72.9	72.9	###
2021-Sep-21 Tue	52.49	###	52.49	###			65.5	65.5	0.0
2021-Sep-20 Mon	53	###	###	52.73	596,755	0	###	###	###
2021-Sep-17 Fri	54.5	54.8	###	###			###	###	0.0
2021-Sep-16 Thu	###	55.44	###	54.89			79.6	79.6	###
2021-Sep-15 Wed	54.2	###	53.42	###	997,156	###	###	###	0.0
2021-Sep-14 Tue	54	54.4	53.27	###			64.0	64.0	0.0
2021-Sep-13 Mon	###	###	###	53.87			73.3	73.3	3.8
2021-Sep-10 Fri	52.4	53.77	52.2	###			###	###	0.0
2021-Sep-09 Thu	52.88	###	###	###			47.8	47.8	0.0
2021-Sep-08 Wed	53.78	53.79	###	53.25	945,656	###	32.6	32.6	###
2021-Sep-07 Tue	54	54.7	53.86	54.57			76.3	76.3	3.9
2021-Sep-06 Mon	53.72	###	###	###	532,971	0	###	###	0.0
2021-Sep-03 Fri	###	54.76	54.22	###	735,584	40,081,972	###	###	0.0
2021-Sep-02 Thu	###	###	52.57	53.49	956,524	###	###	###	###
2021-Sep-01 Wed	52.52	###	###	###			###	###	0.0
2021-Aug-31 Tue	52.29	53.23	51.87	###	1,295,220	###	###	###	0.0
2021-Aug-30 Mon	52.73	52.85	###	###	689,170	###	###	###	0.0
2021-Aug-27 Fri	###	###	52.4	###			###	###	0.0
2021-Aug-26 Thu	###	###	###	53.21	902,128	0	29.0	29.0	###
2021-Aug-25 Wed	###	###	###	###	1,132,087	0	###	###	0.0
2021-Aug-24 Tue	53.8	54.56	53.58	53.78			###	###	###
2021-Aug-23 Mon	53.5	53.5	###	###			###	###	0.0
2021-Aug-20 Fri	53.29	54.26	###	###			47.3	47.3	0.0
2021-Aug-19 Thu	###	###	52.26	52.71			###	###	###
2021-Aug-18 Wed	51.29	###	51.28	###			72.9	72.9	0.0
2021-Aug-17 Tue	51	51.55	###	51.26	1,051,627	27,105,685	###	###	###
2021-Aug-16 Mon	###	51.58	50.57	###			46.8	46.8	0.0
2021-Aug-13 Fri	50.48	51.42	###	###			###	###	0.0
2021-Aug-12 Thu	50.25	###	###	###	1,040,675	0	###	###	0.0
2021-Aug-11 Wed	###	###	49.89	50	1,743,028	###	39.2	39.2	###
2021-Aug-10 Tue	50.72	50.72	49.27	###			###	###	0.0
2021-Aug-09 Mon	###	###	47.81	###			40.6	40.6	0.0
2021-Aug-06 Fri	###	48.28	###	###	976,526	###	###	###	0.0
2021-Aug-05 Thu	46	47.72	###	###	1,374,873	###	###	###	0.0
2021-Aug-04 Wed	###	46.2	45.57	46.2	810,775	###	70.5	70.5	###
2021-Aug-03 Tue	45.75	46.28	###	###			74.2	74.2	0.0
2021-Aug-02 Mon	###	###	45.78	###	790,674	18,098,527	###	###	0.0
2021-Jul-30 Fri	46	###	45.48	45.73	678,327	15,425,155	38.3	38.3	###
2021-Jul-29 Thu	###	46.23	###	###			72.4	72.4	0.0
2021-Jul-28 Wed	46	46.155	45.24	45.75			42.9	42.9	3.3
2021-Jul-27 Tue	###	46.49	###	45.89			43.1	43.1	3.3
2021-Jul-26 Mon	###	###	###	46.2			###	###	###
2021-Jul-23 Fri	###	###	###	46.49			###	###	###
2021-Jul-22 Thu	46.74	###	###	46.71			38.2	38.2	###
2021-Jul-21 Wed	45.8	46.77	45.79	###			###	###	0.0
2021-Jul-20 Tue	45	45.72	###	45.56			80.9	80.9	3.3
2021-Jul-19 Mon	45.47	45.57	###	###	374,326	###	###	###	0.0
2021-Jul-16 Fri	45.72	###	###	45.75			62.1	62.1	3.3
2021-Jul-15 Thu	###	###	###	45.49			42.4	42.4	###
2021-Jul-14 Wed	45.2	###	###	45.46			72.5	72.5	3.2
2021-Jul-13 Tue	###	45.23	###	###			72.4	72.4	0.0
2021-Jul-12 Mon	45.26	45.56	44.4	44.52	845,779	###	26.8	26.8	###
2021-Jul-09 Fri	44.4	44.49	43.55	###	1,278,378	###	###	###	0.0
2021-Jul-08 Thu	45.5	###	44.43	44.72	789,740	17,544,074	26.0	26.0	3.2
2021-Jul-07 Wed	###	45.43	44.4	45.24	912,078	40,965,983	###	###	###
2021-Jul-06 Tue	###	44.56	###	###	518,755	###	50.7	50.7	0.0
2021-Jul-05 Mon	44.5	44.57	###	###			34.7	34.7	0.0
2021-Jul-02 Fri	44.83	###	43.87	44.58			###	###	3.2
2021-Jul-01 Thu	45.54	45.78	44.51	44.51	956,459	43,179,341	###	###	###
2021-Jun-30 Wed	###	46.42	45.27	45.27	1,041,256	47,736,381	21.5	21.5	###
2021-Jun-29 Tue	###	45.84	44.89	###			36.0	36.0	0.0
2021-Jun-28 Mon	###	46.4	45.75	45.8			###	###	###
2021-Jun-25 Fri	46.22	46.25	###	###	752,373	17,398,625	###	###	0.0
2021-Jun-24 Thu	46	46.5	45.2	45.84			###	###	3.3
2021-Jun-23 Wed	46.5	###	###	46.41	711,082	0	###	###	###
2021-Jun-22 Tue	###	46.56	###	###	636,744	###	64.9	64.9	0.0
2021-Jun-21 Mon	45.29	45.78	###	45.55	624,529	###	81.5	81.5	###
2021-Jun-18 Fri	###	46.78	46	###			30.1	30.1	0.0
2021-Jun-17 Thu	45.58	45.75	45	45.2	1,817,387	###	43.6	43.6	3.2
2021-Jun-16 Wed	###	###	###	45.75			###	###	3.3
2021-Jun-15 Tue	44.74	###	44.54	###			###	###	0.0
2021-Jun-11 Fri	###	44.73	44.2	44.54			###	###	###
2021-Jun-10 Thu	43.4	44.54	43.26	44.4			84.9	84.9	###
2021-Jun-09 Wed	43.59	###	43.23	43.51	1,025,821	22,173,120	###	###	3.1
2021-Jun-08 Tue	###	###	###	43.52	811,029	0	78.6	78.6	3.1
2021-Jun-07 Mon	###	43.29	42.84	###			###	###	0.0
2021-Jun-04 Fri	###	43.24	42.59	###			###	###	0.0
2021-Jun-03 Thu	43.83	###	42.82	###			23.0	23.0	0.0
2021-Jun-02 Wed	43.54	###	###	###	989,373	0	67.7	67.7	0.0
2021-Jun-01 Tue	42.89	###	###	43.49			###	###	###
2021-May-31 Mon	42.84	43.57	###	###			###	###	0.0
2021-May-28 Fri	###	42.83	###	42.42			31.0	31.0	###
2021-May-27 Thu	###	###	42	###			###	###	0.0
2021-May-26 Wed	41.49	###	41.43	42.51	1,942,689	###	###	###	###
2021-May-25 Tue	41.42	41.86	###	41.29			###	###	###
2021-May-24 Mon	41.24	###	###	###			###	###	0.0
2021-May-21 Fri	###	###	40.56	40.83			###	###	###
2021-May-20 Thu	###	41.26	40.47	###	1,500,926	61,335,340	64.9	64.9	0.0
2021-May-19 Wed	###	41.025	###	40.55			###	###	###
2021-May-18 Tue	40.7	40.87	39.5	40.2	2,183,557	###	###	###	###
2021-May-17 Mon	42.41	42.89	###	###	883,250	###	###	###	0.0
2021-May-14 Fri	41.85	###	41.4	###			###	###	0.0
2021-May-13 Thu	###	42.56	###	41.74			###	###	###
2021-May-12 Wed	43	43.72	42.44	42.55			36.9	36.9	###
2021-May-11 Tue	43.8	###	42.85	###			###	###	0.0
2021-May-10 Mon	43.4	43.87	###	43.8	977,150	21,433,785	70.9	70.9	3.1
2021-May-07 Fri	43.28	###	###	###			66.4	66.4	0.0
2021-May-06 Thu	43.73	43.76	###	43.2	741,423	###	37.9	37.9	3.1
2021-May-05 Wed	###	43.85	42.5	43.51			###	###	3.1
2021-May-04 Tue	###	43.2	42.5	42.75			###	###	###
2021-May-03 Mon	###	42.24	41.74	41.81	1,055,357	44,314,440	48.0	48.0	###
2021-Apr-30 Fri	###	###	42.46	###	872,856	###	###	###	0.0
2021-Apr-29 Thu	44.24	44.25	###	43.53	574,670	12,714,573	###	###	###
2021-Apr-28 Wed	###	44.22	###	###			69.7	69.7	0.0
2021-Apr-27 Tue	###	###	43.52	43.78			###	###	3.1
2021-Apr-26 Mon	###	44.56	43.83	###			###	###	0.0
2021-Apr-23 Fri	44	44.57	###	###			74.1	74.1	0.0
2021-Apr-22 Thu	43.58	###	43.42	###			74.6	74.6	0.0
2021-Apr-21 Wed	###	43.24	###	###	874,128	18,898,647	93.4	93.4	0.0
2021-Apr-20 Tue	42.71	###	###	###			75.6	75.6	0.0
2021-Apr-19 Mon	###	###	42.82	###	678,744	###	74.7	74.7	0.0
2021-Apr-16 Fri	43	###	###	42.81			###	###	3.1
2021-Apr-15 Thu	###	43.43	41.25	###	1,478,826	###	89.8	89.8	0.0
2021-Apr-14 Wed	###	###	41.51	###	1,439,657	29,880,081	71.8	71.8	0.0
2021-Apr-13 Tue	41.5	###	###	41.53	828,248	0	###	###	###
2021-Apr-12 Mon	42.85	###	41.53	###	874,887	18,167,028	###	###	0.0
2021-Apr-09 Fri	###	###	42.24	42.85	1,328,225	###	###	###	###
2021-Apr-08 Thu	###	42.21	41.54	###			32.1	32.1	0.0
2021-Apr-07 Wed	###	42.76	41.41	###	1,178,981	###	###	###	0.0
2021-Apr-06 Tue	###	###	41.44	41.56			###	###	3.0
2021-Apr-01 Thu	###	41.46	40.29	###	1,050,420	###	66.1	66.1	0.0
2021-Mar-31 Wed	39.84	40.57	###	39.84	1,234,445	###	###	###	2.8
2021-Mar-30 Tue	39.78	###	###	###	973,874	0	44.6	44.6	0.0
2021-Mar-29 Mon	###	39.73	38.7	###	539,583	21,159,747	###	###	0.0
2021-Mar-26 Fri	39.4	39.59	###	###	733,623	###	###	###	0.0
2021-Mar-25 Thu	38.55	39.4	38.54	38.88	818,857	31,910,857	###	###	2.8
2021-Mar-24 Wed	###	###	37.51	38.5			82.1	82.1	2.8
2021-Mar-23 Tue	###	38.46	37.71	37.89			45.5	45.5	###
2021-Mar-22 Mon	37.26	37.88	37.2	37.77			79.5	79.5	2.7
2021-Mar-19 Fri	37.7	37.75	###	37.24			###	###	###
2021-Mar-18 Thu	###	###	###	38.26	1,043,652	0	41.1	41.1	2.7
2021-Mar-17 Wed	38.52	38.84	38.2	38.48			45.4	45.4	2.7
2021-Mar-16 Tue	###	###	###	###	1,117,280	0	68.9	68.9	0.0
2021-Mar-15 Mon	###	38.8	37.43	37.77	1,024,652	###	22.6	22.6	2.7
2021-Mar-12 Fri	37.87	38.89	###	38.71	1,035,373	20,132,827	###	###	###
2021-Mar-11 Thu	37.25	37.89	###	###	944,127	17,886,486	76.4	76.4	0.0
2021-Mar-10 Wed	###	37.51	###	###	885,243	###	###	###	0.0
2021-Mar-09 Tue	37.87	###	36.23	36.77			###	###	###
2021-Mar-08 Mon	37.53	37.88	36.74	36.86			31.2	31.2	2.6
2021-Mar-05 Fri	37.24	37.28	36.41	36.8	936,651	###	###	###	2.6
2021-Mar-04 Thu	###	38.4	37.43	37.7	960,978	36,435,480	###	###	2.7
2021-Mar-03 Wed	###	###	37.73	###			67.3	67.3	0.0
2021-Mar-02 Tue	###	###	38.23	###			50.3	50.3	0.0
2021-Mar-01 Mon	###	###	36.83	###	1,345,888	24,784,527	###	###	0.0
2021-Feb-26 Fri	###	36.82	###	36.51			73.1	73.1	2.6
2021-Feb-25 Thu	38.23	###	###	37.74			32.7	32.7	2.7
2021-Feb-24 Wed	39.2	39.4	37.88	37.88			###	###	2.7
2021-Feb-23 Tue	###	###	###	###			###	###	0.0
2021-Feb-22 Mon	###	39.45	###	38.26			25.0	25.0	2.7
2021-Feb-19 Fri	39.45	###	###	###			44.8	44.8	0.0
2021-Feb-18 Thu	###	###	###	39.5	973,841	0	###	###	###
2021-Feb-17 Wed	###	41	###	40.7	1,163,177	23,845,128	###	###	2.9
2021-Feb-16 Tue	41.48	41.48	###	41.25			###	###	###
2021-Feb-15 Mon	40.87	###	###	40.7	605,023	0	###	###	2.9
2021-Feb-12 Fri	###	41	40.48	40.7			41.4	41.4	2.9
2021-Feb-11 Thu	40.5	40.87	###	40.73			78.4	78.4	###
2021-Feb-10 Wed	###	41.8	40.86	41.22	991,345	40,972,288	###	###	2.9
2021-Feb-09 Tue	###	###	40.88	###			12.3	12.3	0.0
2021-Feb-08 Mon	###	###	39.5	40.75	980,822	###	81.3	81.3	###
2021-Feb-05 Fri	###	39.43	38.78	39.29	844,874	###	66.6	66.6	###
2021-Feb-04 Thu	38.56	###	###	38.5			49.4	49.4	2.8
2021-Feb-03 Wed	###	38.82	###	###			###	###	0.0
2021-Feb-02 Tue	###	37.83	###	###			75.9	75.9	0.0
2021-Feb-01 Mon	36.49	###	###	###			###	###	0.0
2021-Jan-29 Fri	###	37.4	36.54	36.79	981,282	###	###	###	2.6
2021-Jan-28 Thu	###	###	###	36.72			23.6	23.6	2.6
2021-Jan-27 Wed	37.75	38.48	37.53	38.22	1,073,822	###	81.3	81.3	2.7
2021-Jan-25 Mon	37.78	###	###	###	412,143	0	69.6	69.6	0.0
2021-Jan-22 Fri	37.51	37.855	37.345	37.78	1,434,179	###	###	###	2.7
2021-Jan-21 Thu	38.75	38.75	37.71	37.74	1,446,350	###	16.6	16.6	2.7
2021-Jan-20 Wed	37.83	###	37.52	###			64.4	64.4	0.0
2021-Jan-19 Tue	###	###	###	37.71			###	###	###
2021-Jan-18 Mon	###	###	36.73	36.85			49.6	49.6	2.6
2021-Jan-15 Fri	36.86	###	36.72	36.88	598,141	###	61.2	61.2	2.6
2021-Jan-14 Thu	36.82	###	36.79	###	828,777	15,245,352	###	###	0.0
2021-Jan-13 Wed	###	###	36.58	36.85			###	###	2.6
2021-Jan-12 Tue	###	36.78	###	###			41.7	41.7	0.0
2021-Jan-11 Mon	###	36.8	###	36.25	570,171	10,491,146	55.3	55.3	###
2021-Jan-08 Fri	###	36.86	35.8	36.86			###	###	2.6
2021-Jan-07 Thu	37.25	###	36.21	36.55	1,517,620	###	###	###	###
2021-Jan-06 Wed	37.7	###	###	36.7			18.0	18.0	###
2021-Jan-05 Tue	###	38.58	###	38.28	654,549	12,626,250	63.7	63.7	2.7
2021-Jan-04 Mon	38.26	###	38.26	38.74			###	###	2.8
2020-Dec-31 Thu	38.55	39.25	38.22	38.22			32.4	32.4	2.7
2020-Dec-30 Wed	###	38.81	38.2	38.81	456,529	17,578,649	78.0	78.0	2.8
2020-Dec-29 Tue	38.75	38.75	###	38.75	282,286	###	62.3	62.3	2.8
2020-Dec-24 Thu	38.84	###	###	38.48			###	###	2.7
2020-Dec-23 Wed	###	38.77	37.84	###			###	###	0.0
2020-Dec-22 Tue	###	38.48	###	37.83			###	###	2.7
2020-Dec-21 Mon	###	38.5	###	###			85.6	85.6	0.0
2020-Dec-18 Fri	38.56	38.88	37.53	37.71			25.3	25.3	###
2020-Dec-17 Thu	38.57	39.23	###	###	1,377,182	27,013,424	78.1	78.1	0.0
2020-Dec-16 Wed	38.27	###	37.85	###			###	###	0.0
2020-Dec-15 Tue	36.89	37.86	36.53	###	878,483	32,675,175	###	###	0.0
2020-Dec-14 Mon	36.87	37.53	###	37.26			###	###	###
2020-Dec-11 Fri	36.29	###	###	###	951,527	0	80.4	80.4	0.0
2020-Dec-10 Thu	###	###	###	36.79	1,338,080	0	77.7	77.7	2.6
2020-Dec-09 Wed	###	37.26	###	###			68.4	68.4	0.0
2020-Dec-08 Tue	###	38.24	37.26	###			40.2	40.2	0.0
2020-Dec-07 Mon	37.52	###	37.355	37.7			###	###	2.7
2020-Dec-04 Fri	###	###	37.55	###	1,055,547	###	###	###	0.0
2020-Dec-03 Thu	###	38.28	37.225	###			###	###	0.0
2020-Dec-02 Wed	###	###	37.78	###			###	###	0.0
2020-Dec-01 Tue	39.8	39.88	###	38.75			###	###	2.8
2020-Nov-30 Mon	39.28	39.57	###	39.45			78.3	78.3	2.8
2020-Nov-27 Fri	38.8	###	38.45	###	695,648	###	72.5	72.5	0.0
2020-Nov-26 Thu	39.75	39.87	###	###			22.7	22.7	0.0
2020-Nov-25 Wed	###	###	39.42	39.56	1,177,555	###	37.2	37.2	2.8
2020-Nov-24 Tue	39.56	###	39.56	39.88	850,080	16,814,582	73.1	73.1	2.8
2020-Nov-23 Mon	###	###	###	39.4			###	###	2.8
2020-Nov-20 Fri	###	###	38.72	###			12.3	12.3	0.0
2020-Nov-19 Thu	39.7	40.625	###	40.25			79.4	79.4	2.9
2020-Nov-18 Wed	39.49	###	###	39.83			77.1	77.1	2.8
2020-Nov-17 Tue	###	###	###	39.58	2,354,341	0	75.6	75.6	2.8
2020-Nov-16 Mon	###	###	38.4	###			###	###	0.0
2020-Nov-13 Fri	###	38.7	###	###			###	###	0.0
2020-Nov-12 Thu	37.42	###	###	37.79	1,747,258	0	###	###	###
2020-Nov-11 Wed	###	37.71	36.41	37.51			71.7	71.7	###
2020-Nov-10 Tue	###	###	35.76	36.21			###	###	###
2020-Nov-09 Mon	###	38.76	37.56	###	1,442,670	55,052,287	###	###	0.0
2020-Nov-06 Fri	37.51	###	###	###	1,049,983	0	###	###	0.0
2020-Nov-05 Thu	37.25	###	36.82	37.24			###	###	###
2020-Nov-04 Wed	36.43	37.46	36.21	###			###	###	0.0
2020-Nov-03 Tue	35.89	36.58	###	36.27	1,190,175	###	###	###	###
2020-Nov-02 Mon	###	35.54	###	35.2			89.8	89.8	2.5
2020-Oct-30 Fri	34.75	###	33.86	34.58	1,865,944	###	###	###	2.5
2020-Oct-29 Thu	34.5	35.42	34.24	###			###	###	0.0
2020-Oct-28 Wed	###	35.42	###	###			###	###	0.0
2020-Oct-27 Tue	35.26	35.58	34.89	###	1,631,646	57,491,046	57.1	57.1	0.0
2020-Oct-26 Mon	35.88	36.56	35.23	###	1,044,651	37,497,747	47.0	47.0	0.0
2020-Oct-23 Fri	36.52	36.71	35.7	###			28.4	28.4	0.0
2020-Oct-22 Thu	###	36.81	35.56	36.52			86.5	86.5	2.6
2020-Oct-21 Wed	36.55	36.87	35.79	###			###	###	0.0
2020-Oct-20 Tue	###	36.47	35.85	###	1,537,553	###	37.7	37.7	0.0
2020-Oct-19 Mon	###	36.46	###	###			###	###	0.0
2020-Oct-16 Fri	###	###	###	###			###	###	0.0
2020-Oct-15 Thu	###	###	###	###	2,278,142	0	83.6	83.6	0.0
2020-Oct-14 Wed	35.76	36.85	35.51	35.78	1,917,273	###	66.1	66.1	2.6
2020-Oct-13 Tue	###	###	35.21	35.22	1,597,125	28,117,385	31.9	31.9	2.5
2020-Oct-12 Mon	###	###	34.81	35.25	938,277	###	###	###	2.5
2020-Oct-09 Fri	###	###	35.22	###			###	###	0.0
2020-Oct-08 Thu	34.78	35.58	###	###	1,265,659	22,516,073	77.9	77.9	0.0
2020-Oct-07 Wed	###	34.79	33.78	34.46			73.8	73.8	###
2020-Oct-06 Tue	###	###	33.76	###			26.8	26.8	0.0
2020-Oct-05 Mon	34.47	###	34.22	34.25	567,984	###	###	###	###
2020-Oct-02 Fri	###	###	33.48	33.52			###	###	2.4
2020-Oct-01 Thu	###	###	###	###			###	###	0.0
2020-Sep-30 Wed	32.72	33.52	32.71	###	2,018,354	###	###	###	0.0
2020-Sep-29 Tue	###	33.41	###	33.26	1,254,182	###	72.2	72.2	2.4
2020-Sep-28 Mon	###	###	###	32.8	1,182,451	0	81.7	81.7	2.3
2020-Sep-25 Fri	31.56	###	###	###	778,653	0	###	###	0.0
2020-Sep-24 Thu	31.53	31.8	###	###			72.5	72.5	0.0
2020-Sep-23 Wed	###	32.28	30.81	###			###	###	0.0
2020-Sep-22 Tue	29.87	30.8	29.8	###			88.0	88.0	0.0
2020-Sep-21 Mon	###	###	###	###	782,158	0	###	###	0.0
2020-Sep-18 Fri	30.81	###	###	###	1,654,173	0	23.5	23.5	0.0
2020-Sep-17 Thu	###	31.2	###	###			38.7	38.7	0.0
2020-Sep-16 Wed	30.76	31.2	###	###	1,718,555	26,809,458	###	###	0.0
2020-Sep-15 Tue	###	###	###	###			###	###	0.0
2020-Sep-14 Mon	30.71	30.79	30.25	###			37.4	37.4	0.0
2020-Sep-11 Fri	###	30.87	###	30.5			###	###	2.2
2020-Sep-10 Thu	30.27	###	###	30.41			###	###	2.2
2020-Sep-09 Wed	29.55	###	29.55	###			83.4	83.4	0.0
2020-Sep-08 Tue	30.55	30.89	###	###	867,673	###	###	###	0.0
2020-Sep-07 Mon	29.2	###	###	###			###	###	0.0
2020-Sep-04 Fri	###	###	###	###			22.4	22.4	0.0
2020-Sep-03 Thu	31.5	31.77	###	###	1,157,782	###	###	###	0.0
2020-Sep-02 Wed	30.59	###	30.5	31.24			###	###	###
2020-Sep-01 Tue	###	30.72	###	###	1,573,789	###	###	###	0.0
2020-Aug-31 Mon	###	31.47	30.78	30.83	1,116,821	34,761,053	###	###	2.2
2020-Aug-28 Fri	31.81	###	###	31.28			###	###	2.2
2020-Aug-27 Thu	31.88	###	31.81	###			###	###	0.0
2020-Aug-26 Wed	31.88	###	###	31.87			46.6	46.6	###
2020-Aug-25 Tue	###	32.53	31.8	###	1,182,472	###	###	###	0.0
2020-Aug-24 Mon	###	###	31.26	###	504,324	7,882,584	###	###	0.0
2020-Aug-21 Fri	###	###	31.28	###	1,186,779	18,561,223	23.1	23.1	0.0
2020-Aug-20 Thu	30.75	###	30.57	###	1,518,554	###	###	###	0.0
2020-Aug-19 Wed	30.88	31.48	30.81	###			75.7	75.7	0.0
2020-Aug-18 Tue	30.72	31.41	###	###			73.0	73.0	0.0
2020-Aug-17 Mon	###	30.89	###	###	1,136,757	###	77.5	77.5	0.0
2020-Aug-14 Fri	###	###	###	30.5			21.0	21.0	2.2
2020-Aug-13 Thu	###	31.87	30.88	###	1,492,341	###	###	###	0.0
2020-Aug-12 Wed	###	###	###	###	1,516,574	0	###	###	0.0
2020-Aug-11 Tue	###	32.59	30.85	32.22			89.3	89.3	###
2020-Aug-10 Mon	###	30.57	###	###	1,298,780	19,851,852	###	###	0.0
2020-Aug-07 Fri	###	###	29.42	###			###	###	0.0
2020-Aug-06 Thu	29.82	###	###	###			72.2	72.2	0.0
2020-Aug-05 Wed	29.47	30.27	###	###			78.4	78.4	0.0
2020-Aug-04 Tue	29.82	###	###	###	1,142,821	0	33.0	33.0	0.0
2020-Aug-03 Mon	###	###	###	###	900,440	0	82.9	82.9	0.0
2020-Jul-31 Fri	28.85	###	28.51	###			###	###	0.0
2020-Jul-30 Thu	###	###	28.25	29.22			83.4	83.4	2.1
2020-Jul-29 Wed	###	29.4	###	###			31.3	31.3	0.0
2020-Jul-28 Tue	29.44	###	###	29.4			51.1	51.1	###
2020-Jul-27 Mon	28.55	###	28.55	###			75.9	75.9	0.0
2020-Jul-24 Fri	28.74	28.86	###	###	779,249	###	27.3	27.3	0.0
2020-Jul-23 Thu	28.58	###	28.5	28.87			70.7	70.7	2.1
2020-Jul-22 Wed	###	###	###	28.53	828,382	0	###	###	2.0
2020-Jul-21 Tue	###	###	###	###	955,177	0	###	###	0.0
2020-Jul-20 Mon	28.52	28.59	27.82	27.85	778,187	###	20.4	20.4	###
2020-Jul-17 Fri	###	28.55	###	28.51			###	###	###
2020-Jul-16 Thu	###	28.8	27.87	###			24.7	24.7	0.0
2020-Jul-15 Wed	27.25	28.29	###	###			83.9	83.9	0.0
2020-Jul-14 Tue	###	###	26.43	26.8			###	###	1.9
2020-Jul-13 Mon	###	###	26.49	26.72			###	###	1.9
2020-Jul-10 Fri	26.56	###	26.25	###			39.7	39.7	0.0
2020-Jul-09 Thu	26.87	###	###	26.71			31.7	31.7	1.9
2020-Jul-08 Wed	###	###	26.54	###	1,309,025	###	###	###	0.0
2020-Jul-07 Tue	27.5	28.27	27.42	27.75	1,362,944	37,951,175	81.4	81.4	2.0
2020-Jul-06 Mon	27.5	###	27.29	###	653,588	###	35.3	35.3	0.0
2020-Jul-03 Fri	###	###	27.48	###	551,245	###	34.0	34.0	0.0
2020-Jul-02 Thu	###	###	27.49	27.84	1,008,624	###	###	###	2.0
2020-Jul-01 Wed	27.72	27.88	27.44	###			###	###	0.0
2020-Jun-30 Tue	26.8	27.89	26.8	27.52			80.7	80.7	2.0
2020-Jun-29 Mon	###	26.28	###	###	1,458,789	19,168,487	75.3	75.3	0.0
2020-Jun-26 Fri	26.5	###	###	###	1,876,828	0	33.0	33.0	0.0
2020-Jun-25 Thu	###	27.45	26.54	26.54			35.6	35.6	1.9
2020-Jun-24 Wed	28.21	28.72	27.54	###			###	###	0.0
2020-Jun-23 Tue	29.28	29.46	28.23	28.45	2,006,377	57,873,944	###	###	2.0
2020-Jun-22 Mon	###	###	27.55	###			82.5	82.5	0.0
2020-Jun-19 Fri	26.82	27.46	26.7	26.7	2,324,240	###	32.1	32.1	1.9
2020-Jun-18 Thu	26.75	26.85	###	26.43			###	###	1.9
2020-Jun-17 Wed	###	27.4	26.76	27.25	1,805,251	###	71.4	71.4	###
2020-Jun-16 Tue	###	27.29	###	###			80.6	80.6	0.0
2020-Jun-15 Mon	25.51	26.28	###	###			###	###	0.0
2020-Jun-12 Fri	26	26.25	25.51	25.89	2,698,152	69,828,173	###	###	###
2020-Jun-11 Thu	27.22	27.4	26.26	26.53	1,830,270	49,106,144	39.7	39.7	###
2020-Jun-10 Wed	###	27.85	###	###	1,407,542	19,600,022	###	###	0.0
2020-Jun-09 Tue	27.49	###	26.88	###			###	###	0.0
2020-Jun-05 Fri	26.51	27.23	26.41	###	1,490,721	###	75.2	75.2	0.0
2020-Jun-04 Thu	26.83	27.23	26.53	26.72			###	###	1.9
2020-Jun-03 Wed	26.51	26.86	26.29	26.57	1,789,688	47,560,958	63.4	63.4	1.9
2020-Jun-02 Tue	26.52	26.84	26.27	26.4	1,193,046	###	###	###	1.9
2020-Jun-01 Mon	25.81	26.49	25.75	###	1,948,024	50,882,386	76.7	76.7	0.0
2020-May-29 Fri	26.53	26.87	25.86	###			###	###	0.0
2020-May-28 Thu	26.7	27.4	26.43	26.77	2,067,422	###	###	###	1.9
2020-May-27 Wed	###	27.2	25.5	26.4	2,554,448	###	###	###	1.9
2020-May-26 Tue	###	###	###	25.7			###	###	1.8
2020-May-25 Mon	24.26	###	24	###			80.2	80.2	0.0
2020-May-22 Fri	###	###	23.52	23.55	1,908,878	###	###	###	1.7
2020-May-21 Thu	###	###	23.55	23.72	1,759,024	###	###	###	1.7
2020-May-20 Wed	###	###	###	23.8	1,753,250	0	19.5	19.5	1.7
2020-May-19 Tue	###	24.5	###	23.82			72.7	72.7	###
2020-May-18 Mon	21.7	###	###	21.42	807,485	0	###	###	1.5
2020-May-15 Fri	21.5	###	###	21.54			###	###	1.5
2020-May-14 Thu	###	21.52	###	21.25			###	###	1.5
2020-May-13 Wed	21	21.58	###	###	1,451,625	###	###	###	0.0
2020-May-12 Tue	22	22.24	###	###	1,318,672	###	33.7	33.7	0.0
2020-May-11 Mon	###	###	21.5	###	1,735,329	18,654,786	76.8	76.8	0.0
2020-May-08 Fri	21.8	###	21.48	###	1,121,849	12,048,658	27.6	27.6	0.0
2020-May-07 Thu	20.58	21.58	###	21.48			90.0	90.0	1.5
2020-May-06 Wed	21.21	###	###	###			###	###	0.0
2020-May-05 Tue	21.54	###	###	21.82			###	###	1.6
2020-May-04 Mon	###	###	20.485	20.81	1,178,085	###	###	###	###
2020-May-01 Fri	21.86	###	20.7	20.7	2,077,122	###	14.7	14.7	1.5
2020-Apr-30 Thu	20.75	22.72	20.75	22.42	3,625,420	###	91.2	91.2	###
2020-Apr-29 Wed	19.47	20.49	19.46	20.4			87.0	87.0	1.5
2020-Apr-28 Tue	18.85	###	18.46	18.73	1,330,120	###	38.0	38.0	1.3
2020-Apr-27 Mon	17.78	18.75	17.74	###			88.8	88.8	0.0
2020-Apr-24 Fri	###	18.26	17.41	17.81			26.7	26.7	1.3
2020-Apr-23 Thu	###	###	###	18.22			###	###	###
2020-Apr-22 Wed	17.53	###	17.48	###	1,554,440	###	###	###	0.0
2020-Apr-21 Tue	###	18.55	17.8	###	1,344,424	###	###	###	0.0
2020-Apr-20 Mon	###	19.89	18.5	18.51			30.0	30.0	1.3
2020-Apr-17 Fri	###	###	18.71	19.24	2,255,587	###	###	###	1.4
2020-Apr-16 Thu	###	19.24	18.425	18.54	2,577,474	48,540,279	28.7	28.7	1.3
2020-Apr-15 Wed	###	20.73	19.76	###	2,499,273	50,597,781	21.7	21.7	0.0
2020-Apr-14 Tue	20	###	###	20.55	2,489,473	0	70.9	70.9	1.5
2020-Apr-09 Thu	###	20.27	19.22	20.27	3,061,756	60,454,372	###	###	1.4
2020-Apr-08 Wed	###	###	18.28	19.4			86.0	86.0	1.4
2020-Apr-07 Tue	20.48	20.48	19.22	###			18.7	18.7	0.0
2020-Apr-06 Mon	###	###	###	19.7			###	###	1.4
2020-Apr-03 Fri	19.25	19.87	###	###			###	###	0.0
2020-Apr-02 Thu	###	19.56	18.5	19.4	3,002,443	###	61.4	61.4	1.4
2020-Apr-01 Wed	19.52	###	###	20	2,010,489	0	72.9	72.9	1.4
2020-Mar-31 Tue	###	###	###	18.52			18.6	18.6	1.3
2020-Mar-30 Mon	###	18.74	16.85	18.74			87.4	87.4	1.3
2020-Mar-27 Fri	19.44	###	17.21	17.44	3,852,655	###	12.1	12.1	1.2
2020-Mar-26 Thu	###	###	17.5	###	3,266,549	###	64.3	64.3	0.0
2020-Mar-25 Wed	###	###	###	###	2,860,683	0	###	###	0.0
2020-Mar-24 Tue	16.51	###	15.59	16.87	3,549,480	###	###	###	###
2020-Mar-23 Mon	###	17.51	12.54	16.74			98.0	98.0	1.2
2020-Mar-20 Fri	17.76	18.83	###	###	5,668,254	###	###	###	0.0
2020-Mar-19 Thu	###	19.7	15.45	15.45	4,244,157	74,591,059	###	###	###
2020-Mar-18 Wed	###	###	18.51	###	3,036,382	###	30.1	30.1	0.0
2020-Mar-17 Tue	###	###	###	20.5	4,405,589	0	56.4	56.4	1.5
2020-Mar-16 Mon	###	22.57	20.54	20.54			24.9	24.9	1.5
2020-Mar-13 Fri	21	###	###	###			###	###	0.0
2020-Mar-12 Thu	###	25.23	###	###			28.7	28.7	0.0
2020-Mar-11 Wed	26	###	###	25.45			###	###	1.8
2020-Mar-10 Tue	###	26.76	23.7	26.25	3,627,820	###	###	###	1.9
2020-Mar-09 Mon	26.84	27.7	###	###	3,047,279	###	###	###	0.0
2020-Mar-06 Fri	28.51	28.71	27.675	27.7	1,641,245	###	29.1	29.1	2.0
2020-Mar-05 Thu	28.56	29.23	28.55	28.73	1,561,052	###	75.9	75.9	2.1
2020-Mar-04 Wed	###	28.685	###	###	1,549,971	22,230,459	###	###	0.0
2020-Mar-03 Tue	28.44	29.175	28.2	28.85			###	###	###
2020-Mar-02 Mon	27.5	28.72	27.21	28.49	2,051,750	57,377,188	82.0	82.0	###
2020-Feb-28 Fri	27.79	28.59	###	28.23			###	###	###
2020-Feb-27 Thu	28.77	###	28.25	28.85	1,746,254	###	74.0	74.0	###
2020-Feb-26 Wed	28.5	29.26	28.49	###			###	###	0.0
2020-Feb-25 Tue	28.25	29.8	###	29.54			87.5	87.5	###
2020-Feb-24 Mon	29.88	###	29.45	29.73	1,069,720	15,751,627	56.3	56.3	###
2020-Feb-21 Fri	30.21	###	###	###			72.8	72.8	0.0
2020-Feb-20 Thu	30.84	###	###	###	2,090,979	0	###	###	0.0
2020-Feb-19 Wed	###	31.22	###	30.79	1,936,081	30,222,224	24.8	24.8	###
2020-Feb-18 Tue	31.28	###	30.78	###	954,088	###	28.8	28.8	0.0
2020-Feb-17 Mon	30.5	31.41	30.41	###			###	###	0.0
2020-Feb-14 Fri	###	30.57	29.83	30.5			75.0	75.0	2.2
2020-Feb-13 Thu	31.55	###	30.2	30.48			11.9	11.9	2.2
2020-Feb-12 Wed	33.41	33.42	30.82	31.55			6.0	6.0	###
2020-Feb-11 Tue	###	###	###	###			71.8	71.8	0.0
2020-Feb-10 Mon	31.4	31.48	31.22	31.42	850,246	###	###	###	2.2
2020-Feb-07 Fri	31.75	31.855	31.21	31.4	1,035,554	###	###	###	2.2
2020-Feb-06 Thu	###	###	###	31.73			23.9	23.9	###
2020-Feb-05 Wed	31.8	###	###	31.59	991,849	0	26.5	26.5	###
2020-Feb-04 Tue	###	31.86	31.48	###			30.4	30.4	0.0
2020-Feb-03 Mon	31.48	###	###	31.79	1,231,141	0	###	###	###
2020-Jan-31 Fri	32.28	32.28	###	31.8	4,001,687	64,587,228	###	###	###
2020-Jan-30 Thu	32.2	32.23	31.86	###	2,049,189	###	37.6	37.6	0.0
2020-Jan-29 Wed	###	###	###	###	1,303,644	0	77.7	77.7	0.0
2020-Jan-28 Tue	###	31.49	###	31.49	1,016,580	16,006,052	85.0	85.0	###
2020-Jan-24 Fri	31.26	###	###	31.57			###	###	2.3
2020-Jan-23 Thu	30.79	###	###	###	813,850	0	78.5	78.5	0.0
2020-Jan-22 Wed	30.55	###	30.425	30.8	911,558	13,867,076	71.7	71.7	2.2
2020-Jan-21 Tue	30.47	###	###	30.43	688,921	0	###	###	###
2020-Jan-20 Mon	###	30.78	###	30.28	790,788	12,170,227	###	###	2.2
2020-Jan-17 Fri	###	30.73	30.44	30.44	926,544	28,338,348	###	###	2.2
2020-Jan-16 Thu	###	30.28	###	30.25			###	###	###
2020-Jan-15 Wed	29.76	30.125	###	###			71.8	71.8	0.0
2020-Jan-14 Tue	###	###	###	29.71			###	###	2.1
2020-Jan-13 Mon	29.5	29.52	###	###			###	###	0.0
2020-Jan-10 Fri	29.5	29.77	###	29.56			###	###	###
2020-Jan-09 Thu	29	###	28.88	###	1,090,072	###	76.8	76.8	0.0
2020-Jan-08 Wed	28.58	28.845	###	28.77	971,270	14,008,141	83.9	83.9	2.1
2020-Jan-07 Tue	###	###	28.22	###	1,173,449	###	22.5	22.5	0.0
2020-Jan-06 Mon	27.7	###	27.7	28.28			86.7	86.7	###
2020-Jan-03 Fri	28.25	28.5	###	###			###	###	0.0
2020-Jan-02 Thu	###	###	27.74	###	335,872	4,658,544	###	###	0.0
2019-Dec-24 Tue	28.87	28.88	###	28.5	446,153	6,442,449	###	###	2.0
2019-Dec-23 Mon	28.48	###	###	28.79	893,621	0	82.2	82.2	###
2019-Dec-20 Fri	###	###	###	28.52	1,255,287	0	###	###	2.0
2019-Dec-19 Thu	###	###	###	28.58			###	###	###
2019-Dec-16 Mon	27.81	###	27.81	28			70.7	70.7	2.0
2019-Dec-13 Fri	27.85	###	27.75	27.86	1,007,944	13,985,223	###	###	###
2019-Dec-12 Thu	28.25	###	28	###			###	###	0.0
2019-Dec-11 Wed	###	###	###	28.24	1,891,570	0	23.3	23.3	2.0
2019-Dec-10 Tue	###	28.48	27.78	###	1,116,587	###	86.2	86.2	0.0
2019-Dec-09 Mon	###	###	28.28	28.52			###	###	2.0
2019-Dec-06 Fri	###	28.87	28.59	28.81	770,922	22,148,589	###	###	2.1
2019-Dec-05 Thu	28.52	28.82	28.42	###	1,361,883	###	###	###	0.0
2019-Dec-04 Wed	27.85	28.28	27.85	28.25			###	###	2.0
2019-Dec-03 Tue	28.79	28.79	###	28.45	2,916,055	###	32.5	32.5	2.0
2019-Dec-02 Mon	###	29.2	###	###			74.0	74.0	0.0
2019-Nov-29 Fri	29.23	29.23	###	###	709,572	###	###	###	0.0
2019-Nov-28 Thu	28.88	29.25	28.75	###			###	###	0.0
2019-Nov-27 Wed	29	###	28.75	28.85	2,291,370	32,938,443	###	###	###
2019-Nov-26 Tue	###	###	###	29	2,512,872	0	###	###	###
2019-Nov-25 Mon	###	29.27	###	28.79	1,033,145	15,120,077	###	###	###
2019-Nov-22 Fri	28.87	###	28.7	###			75.6	75.6	0.0
2019-Nov-21 Thu	###	28.71	###	28.54	1,571,682	###	84.4	84.4	2.0
2019-Nov-20 Wed	###	###	###	###			###	###	0.0
2019-Nov-19 Tue	###	28.53	###	28.51	1,642,025	23,423,486	###	###	###
2019-Nov-18 Mon	28.76	28.84	28.41	28.46			###	###	2.0
2019-Nov-15 Fri	28.74	###	28.46	28.85	4,611,271	65,618,386	###	###	###
2019-Nov-14 Thu	###	###	28.73	28.85			28.2	28.2	###
2019-Nov-13 Wed	28.73	###	###	28.77	2,124,071	0	###	###	2.1
2019-Nov-12 Tue	###	###	###	###			30.0	30.0	0.0
2019-Nov-11 Mon	###	28.48	27.78	28.44			84.5	84.5	###
2019-Nov-08 Fri	###	27.79	###	###	3,485,642	###	80.3	80.3	0.0
2019-Nov-07 Thu	26.4	###	###	###	4,070,427	0	76.2	76.2	0.0
2019-Nov-06 Wed	24	###	23.54	24.7			###	###	1.8
2019-Nov-05 Tue	25.2	###	###	25.2			72.2	72.2	1.8
2019-Nov-04 Mon	###	25.53	###	25.26	867,457	11,073,088	36.3	36.3	1.8
2019-Nov-01 Fri	24.88	25.26	24.78	###	1,708,641	###	76.2	76.2	0.0
2019-Oct-31 Thu	25.25	25.42	24.81	24.88			###	###	1.8
2019-Oct-30 Wed	25.5	###	24.79	###	2,013,584	24,958,373	19.9	19.9	0.0
2019-Oct-29 Tue	###	###	###	25.5			###	###	###
2019-Oct-28 Mon	25.76	###	###	25.75	905,282	0	###	###	###
2019-Oct-25 Fri	25.58	###	25.43	25.57	1,676,427	###	34.1	34.1	###
2019-Oct-24 Thu	###	25.49	###	25.28	1,603,351	###	###	###	1.8
2019-Oct-23 Wed	###	###	24.88	###			75.7	75.7	0.0
2019-Oct-22 Tue	###	###	###	###			36.0	36.0	0.0
2019-Oct-21 Mon	###	25.21	24.71	24.89			33.6	33.6	1.8
2019-Oct-18 Fri	25.42	25.47	###	25.23	844,558	10,755,446	###	###	1.8
2019-Oct-17 Thu	25.42	25.51	###	25.4	984,225	12,553,789	41.4	41.4	1.8
2019-Oct-16 Wed	25.46	25.56	25.29	25.42	1,501,673	###	29.0	29.0	1.8
2019-Oct-15 Tue	24.42	###	24.41	###			###	###	0.0
2019-Oct-14 Mon	24.89	###	###	###	1,204,549	0	25.4	25.4	0.0
2019-Oct-11 Fri	###	24.86	###	24.77	914,879	11,371,945	###	###	###
2019-Oct-10 Thu	24.58	24.76	24.28	###	823,640	20,195,652	###	###	0.0
2019-Oct-09 Wed	###	24.58	###	24.43	1,040,283	12,785,078	82.8	82.8	1.7
2019-Oct-08 Tue	24.54	###	24.4	24.49			###	###	###
2019-Oct-07 Mon	###	###	24	###	407,257	4,887,084	###	###	0.0
2019-Oct-04 Fri	23.83	###	23.83	24.28			84.4	84.4	1.7
2019-Oct-03 Thu	24.23	###	###	###			26.4	26.4	0.0
2019-Oct-02 Wed	24.8	###	24.59	###			35.6	35.6	0.0
2019-Oct-01 Tue	###	###	24.8	###	1,089,557	###	###	###	0.0
2019-Sep-30 Mon	24.7	###	24.54	24.86			76.9	76.9	1.8
2019-Sep-27 Fri	24.59	24.875	24.59	24.72	1,842,583	45,571,684	74.6	74.6	1.8
2019-Sep-26 Thu	24.72	24.825	24.55	###			38.9	38.9	0.0
2019-Sep-25 Wed	24.41	24.58	24.27	24.47	1,073,178	26,212,372	###	###	1.7
2019-Sep-24 Tue	24.86	###	24.575	###			26.2	26.2	0.0
2019-Sep-23 Mon	24.87	###	###	24.75			###	###	1.8
2019-Sep-20 Fri	###	24.83	24.27	###			###	###	0.0
2019-Sep-19 Thu	###	###	24	###	3,282,654	39,391,848	80.9	80.9	0.0
2019-Sep-18 Wed	23.7	23.86	###	23.83			###	###	1.7
2019-Sep-17 Tue	23.4	23.7	23.27	###			78.7	78.7	0.0
2019-Sep-16 Mon	23.28	###	###	23.41			71.1	71.1	1.7
2019-Sep-13 Fri	23.57	###	23.41	23.48			32.6	32.6	1.7
2019-Sep-12 Thu	###	23.51	23.2	23.51	1,559,684	###	###	###	###
2019-Sep-11 Wed	###	###	###	###	1,312,187	0	69.8	69.8	0.0
2019-Sep-10 Tue	###	23.58	###	23.27	1,087,622	###	33.8	33.8	1.7
2019-Sep-09 Mon	###	23.52	###	23.43			79.0	79.0	###
2019-Sep-06 Fri	22.76	###	22.76	###	1,215,553	###	###	###	0.0
2019-Sep-05 Thu	22.51	22.85	###	22.82	1,461,481	16,697,420	###	###	###
2019-Sep-04 Wed	###	###	###	22.4			###	###	###
2019-Sep-03 Tue	22.58	22.75	22.49	22.75	1,012,948	22,912,883	###	###	1.6
2019-Sep-02 Mon	###	22.73	###	22.59			79.9	79.9	###
2019-Aug-30 Fri	###	###	###	22.55	2,557,449	0	72.9	72.9	###
2019-Aug-29 Thu	###	###	###	###	1,830,950	0	77.2	77.2	0.0
2019-Aug-28 Wed	22.21	22.525	###	###			70.8	70.8	0.0
2019-Aug-27 Tue	22.27	###	22.27	22.44			72.4	72.4	1.6
2019-Aug-26 Mon	###	###	###	22.44	1,995,473	0	29.2	29.2	1.6
2019-Aug-23 Fri	22.77	###	22.77	###	732,029	8,334,150	80.5	80.5	0.0
2019-Aug-22 Thu	###	###	###	###	754,278	0	###	###	0.0
2019-Aug-21 Wed	###	23.41	###	###	1,401,458	###	###	###	0.0
2019-Aug-20 Tue	22.5	23.2	22.48	23.2	1,443,447	32,968,329	###	###	1.7
2019-Aug-19 Mon	22.7	22.8	22.4	22.54	1,131,146	###	26.8	26.8	###
2019-Aug-16 Fri	###	###	22.29	22.59			###	###	###
2019-Aug-15 Thu	22.43	###	###	22.53			80.3	80.3	###
2019-Aug-14 Wed	22.48	22.82	###	22.8	2,590,148	29,553,588	###	###	1.6
2019-Aug-13 Tue	22	###	22	###	5,617,279	###	84.4	84.4	0.0
2019-Aug-12 Mon	22.55	###	###	###			###	###	0.0
2019-Aug-09 Fri	###	21.89	20.7	###	5,688,680	121,140,440	86.1	86.1	0.0
2019-Aug-08 Thu	###	###	18.76	###			###	###	0.0
2019-Aug-07 Wed	###	19.26	###	###	2,606,347	25,099,121	###	###	0.0
2019-Aug-06 Tue	###	19.21	18.55	###			88.4	88.4	0.0
2019-Aug-05 Mon	###	19.75	###	19.26	1,314,647	###	###	###	1.4
2019-Aug-02 Fri	20	20	###	19.79			26.9	26.9	###
2019-Aug-01 Thu	20	###	19.75	###			###	###	0.0
2019-Jul-31 Wed	19.85	###	###	19.89			###	###	###
2019-Jul-30 Tue	20.22	20.22	19.84	###	4,668,476	93,509,574	24.6	24.6	0.0
2019-Jul-29 Mon	###	###	19.79	###			71.7	71.7	0.0
2019-Jul-26 Fri	19.5	19.86	###	19.78	1,843,555	###	###	###	1.4
2019-Jul-25 Thu	###	###	###	19.42			###	###	1.4
2019-Jul-24 Wed	18.78	###	18.7	###	1,032,655	9,655,324	74.7	74.7	0.0
2019-Jul-23 Tue	18.58	###	18.475	###			###	###	0.0
2019-Jul-22 Mon	18.79	18.81	18.43	###			24.7	24.7	0.0
2019-Jul-19 Fri	###	###	###	18.77			###	###	###
2019-Jul-18 Thu	###	###	18.43	18.52			27.4	27.4	1.3
2019-Jul-17 Wed	18.42	###	###	###			82.8	82.8	0.0
2019-Jul-16 Tue	18.77	18.83	###	18.52	838,721	7,896,558	###	###	1.3
2019-Jul-15 Mon	###	###	18.53	18.89	1,059,680	###	###	###	###
2019-Jul-12 Fri	###	18.86	18.56	18.78			###	###	###
2019-Jul-11 Thu	###	18.75	18.42	18.7	2,044,723	38,001,176	###	###	1.3
2019-Jul-10 Wed	18.53	18.78	18.49	###			###	###	0.0
2019-Jul-09 Tue	###	18.75	18.4	18.53	837,872	15,563,472	31.4	31.4	###
2019-Jul-08 Mon	###	###	###	18.72			###	###	1.3
2019-Jul-05 Fri	18.85	###	18.75	18.88	934,229	###	###	###	1.3
2019-Jul-04 Thu	###	18.7	###	###	1,374,252	12,849,256	65.6	65.6	0.0
2019-Jul-03 Wed	18.75	18.75	18.51	18.56			###	###	1.3
2019-Jul-02 Tue	###	18.77	18.51	18.57	1,223,447	22,805,052	###	###	###
2019-Jul-01 Mon	###	###	18.58	###			###	###	0.0
2019-Jun-28 Fri	###	###	18.58	18.7			###	###	1.3
2019-Jun-27 Thu	###	###	###	###	1,605,971	0	24.8	24.8	0.0
2019-Jun-26 Wed	###	###	###	###	1,663,927	0	26.1	26.1	0.0
2019-Jun-25 Tue	###	19.45	###	###			83.5	83.5	0.0
2019-Jun-24 Mon	###	19.2	###	###	1,071,478	10,286,188	###	###	0.0
2019-Jun-21 Fri	###	19.23	###	###			84.2	84.2	0.0
2019-Jun-20 Thu	18.78	18.79	18.48	###			27.6	27.6	0.0
2019-Jun-19 Wed	18.7	18.88	18.56	###			30.4	30.4	0.0
2019-Jun-18 Tue	###	###	18.355	18.49	2,423,972	###	###	###	###
2019-Jun-17 Mon	###	18.81	18.52	18.72			###	###	1.3
2019-Jun-14 Fri	18.53	18.72	###	18.45	1,931,050	18,074,628	###	###	1.3
2019-Jun-13 Thu	###	18.625	18.41	18.47			###	###	###
2019-Jun-12 Wed	18.53	18.58	###	18.44			###	###	1.3
2019-Jun-11 Tue	18.45	18.89	###	###			###	###	0.0
2019-Jun-07 Fri	###	###	###	###	1,645,525	0	73.4	73.4	0.0
2019-Jun-06 Thu	###	18.25	###	###	2,271,655	20,728,851	###	###	0.0
2019-Jun-05 Wed	###	###	###	###			###	###	0.0
2019-Jun-04 Tue	###	###	17.84	###	2,454,122	###	80.5	80.5	0.0
2019-Jun-03 Mon	18.22	18.24	17.86	###	940,243	16,971,386	###	###	0.0
2019-May-31 Fri	###	18.42	###	###			###	###	0.0
2019-May-30 Thu	###	18.45	###	18.25	1,327,128	12,242,755	33.4	33.4	###
2019-May-29 Wed	###	18.49	###	18.41			82.7	82.7	###
2019-May-28 Tue	###	18.49	###	###	3,271,476	###	78.8	78.8	0.0
2019-May-27 Mon	###	18.44	###	###			23.2	23.2	0.0
2019-May-24 Fri	18.4	18.42	###	###	2,651,548	24,420,757	32.0	32.0	0.0
2019-May-23 Thu	18.86	18.88	18.475	18.58	2,599,982	###	###	###	1.3
2019-May-22 Wed	###	###	18.76	###	2,704,182	25,365,227	24.3	24.3	0.0
2019-May-21 Tue	###	18.7	17.73	18.5			###	###	###
2019-May-20 Mon	18.2	18.49	17.74	17.83			###	###	###
2019-May-17 Fri	###	###	18.41	18.45			###	###	1.3
2019-May-16 Thu	18.54	18.58	###	###	1,055,252	###	###	###	0.0
2019-May-15 Wed	###	###	17.985	18.42	2,636,950	23,712,772	84.4	84.4	1.3
2019-May-14 Tue	###	18.2	17.83	###			###	###	0.0
2019-May-13 Mon	18.41	###	###	###			###	###	0.0
2019-May-10 Fri	18.55	18.59	###	18.41			###	###	###
2019-May-09 Thu	18.53	###	18.46	18.53			66.2	66.2	###
2019-May-08 Wed	18.51	18.84	###	###			75.1	75.1	0.0
2019-May-07 Tue	18.83	###	18.8	18.84	742,024	6,975,025	###	###	1.3
2019-May-06 Mon	###	19.42	18.85	###	1,265,028	###	23.7	23.7	0.0
2019-May-03 Fri	###	19.49	###	###			79.4	79.4	0.0
2019-May-02 Thu	###	###	19.21	19.29			###	###	1.4
2019-May-01 Wed	19.45	###	19.325	19.54	636,385	6,149,070	###	###	1.4
2019-Apr-30 Tue	###	19.54	19.25	19.28			34.9	34.9	1.4
2019-Apr-29 Mon	19.25	19.44	19.25	###			76.3	76.3	0.0
2019-Apr-26 Fri	###	###	###	19.25	1,089,076	0	82.2	82.2	1.4
2019-Apr-24 Wed	19.29	###	###	19.23			###	###	###
2019-Apr-23 Tue	19.23	19.25	18.82	###			###	###	0.0
2019-Apr-18 Thu	###	###	18.785	18.86			###	###	1.3
2019-Apr-17 Wed	###	19.24	18.88	###	1,078,876	20,563,376	74.0	74.0	0.0
2019-Apr-16 Tue	###	###	###	18.79	1,101,571	0	71.9	71.9	1.3
2019-Apr-15 Mon	###	18.77	###	###	1,221,376	###	###	###	0.0
2019-Apr-12 Fri	18.52	18.57	###	18.41	1,463,278	###	###	###	###
2019-Apr-11 Thu	###	18.78	###	18.41	1,142,782	10,730,722	21.3	21.3	###
2019-Apr-10 Wed	###	18.73	18.46	###	923,651	###	32.5	32.5	0.0
2019-Apr-09 Tue	18.56	###	18.56	###			79.7	79.7	0.0
2019-Apr-08 Mon	18.2	18.54	18.2	18.5			83.4	83.4	###
2019-Apr-05 Fri	17.81	18.24	17.8	###	1,219,170	21,969,443	86.8	86.8	0.0
2019-Apr-04 Thu	###	###	17.75	###	1,601,776	###	###	###	0.0
2019-Apr-03 Wed	###	18.21	###	###	1,431,141	###	79.7	79.7	0.0
2019-Apr-02 Tue	18.24	###	18.085	###			###	###	0.0
2019-Apr-01 Mon	18.24	18.46	18.21	18.26			68.8	68.8	1.3
2019-Mar-29 Fri	###	18.29	###	###	2,288,741	###	67.8	67.8	0.0
2019-Mar-28 Thu	###	18.2	###	###	1,787,255	16,264,020	###	###	0.0
2019-Mar-27 Wed	###	###	###	###			###	###	0.0
2019-Mar-26 Tue	###	###	###	###			###	###	0.0
2019-Mar-25 Mon	###	###	###	17.83	1,731,441	0	33.6	33.6	###
2019-Mar-22 Fri	17.75	###	17.71	###			80.3	80.3	0.0
2019-Mar-21 Thu	17.43	###	17.42	17.55			78.8	78.8	###
2019-Mar-20 Wed	###	17.82	17.45	17.5	1,552,584	###	###	###	1.3
2019-Mar-19 Tue	###	###	###	17.73	2,432,549	0	###	###	###
2019-Mar-18 Mon	###	###	17.775	###	665,480	5,914,453	72.6	72.6	0.0
2019-Mar-15 Fri	###	###	17.88	###	3,267,574	###	###	###	0.0
2019-Mar-14 Thu	###	###	17.71	###	1,057,948	9,368,129	67.9	67.9	0.0
2019-Mar-13 Wed	###	18.21	###	17.87			28.1	28.1	###
2019-Mar-12 Tue	###	18.51	###	18.24			###	###	1.3
2019-Mar-11 Mon	###	18.55	###	18.26			32.8	32.8	1.3
2019-Mar-08 Fri	###	18.72	18.46	18.55	2,570,976	47,794,443	###	###	1.3
2019-Mar-07 Thu	18.84	###	###	###	1,956,871	0	24.6	24.6	0.0
2019-Mar-06 Wed	###	18.51	18.355	18.47	1,362,850	###	70.6	70.6	###
2019-Mar-05 Tue	###	18.49	18.24	###	1,995,346	36,644,529	###	###	0.0
2019-Mar-04 Mon	###	18.355	###	###	1,743,925	16,004,871	78.6	78.6	0.0
2019-Mar-01 Fri	###	###	17.49	17.84			78.3	78.3	1.3
2019-Feb-28 Thu	###	###	17.48	###	2,791,358	###	20.9	20.9	0.0
2019-Feb-27 Wed	###	18.25	17.79	###	4,012,628	72,307,556	###	###	0.0
2019-Feb-26 Tue	###	###	###	###			###	###	0.0
2019-Feb-25 Mon	18.26	18.26	###	###			###	###	0.0
2019-Feb-22 Fri	17.83	###	17.83	###	3,297,154	29,394,127	73.7	73.7	0.0
2019-Feb-21 Thu	17.76	17.89	17.54	17.82			###	###	1.3
2019-Feb-20 Wed	17.7	17.89	###	17.79	2,414,124	###	###	###	###
2019-Feb-19 Tue	17.88	###	###	###			26.2	26.2	0.0
2019-Feb-18 Mon	###	17.81	17.59	17.72	1,842,349	32,609,577	75.7	75.7	1.3
2019-Feb-15 Fri	###	17.58	17.26	17.5			###	###	1.3
2019-Feb-14 Thu	###	17.44	###	17.25	2,562,223	22,342,584	###	###	1.2
2019-Feb-13 Wed	###	17.75	###	17.45	4,446,983	39,466,974	###	###	###
2019-Feb-11 Mon	16.59	16.86	16.4	16.83			83.3	83.3	1.2
2019-Feb-08 Fri	###	###	###	16.54	3,446,821	0	10.7	10.7	###
2019-Feb-06 Wed	16.29	16.77	###	16.43	2,723,756	###	###	###	###
2019-Feb-05 Tue	15.49	16.28	15.46	###			###	###	0.0
2019-Feb-04 Mon	###	###	14.78	###	2,013,571	14,880,289	###	###	0.0
2019-Feb-01 Fri	15.4	15.4	###	###			###	###	0.0
2019-Jan-31 Thu	###	###	###	###	3,064,587	0	###	###	0.0
2019-Jan-30 Wed	###	###	14.84	###	1,744,078	12,941,058	###	###	0.0
2019-Jan-29 Tue	###	###	14.89	###	9,737,083	72,492,582	79.5	79.5	0.0
2019-Jan-25 Fri	###	###	###	###			28.2	28.2	0.0
2019-Jan-17 Thu	14.85	###	14.85	###			###	###	0.0
2019-Jan-10 Thu	###	###	###	###			###	###	0.0
2019-Jan-09 Wed	###	###	###	15.2	2,677,380	0	###	###	1.1
2019-Jan-04 Fri	###	###	14.73	###			###	###	0.0
2019-Jan-03 Thu	###	15.45	###	15.25	1,846,172	14,261,678	83.0	83.0	###
2019-Jan-02 Wed	###	15.25	14.85	###	807,781	###	29.6	29.6	0.0
2018-Dec-28 Fri	###	15.5	###	15.23	765,475	###	###	###	1.1
2018-Dec-27 Thu	###	###	###	15.24			78.5	78.5	1.1
2018-Dec-20 Thu	###	###	14.59	14.59	3,261,750	###	23.0	23.0	1.0
2018-Dec-19 Wed	###	###	14.88	###	3,345,187	###	###	###	0.0
2018-Dec-14 Fri	###	15.2	14.78	###	2,990,888	###	34.1	34.1	0.0
2018-Dec-13 Thu	15.49	###	###	###			###	###	0.0
2018-Dec-12 Wed	###	15.7	###	###	2,895,782	22,731,888	81.6	81.6	0.0
2018-Dec-11 Tue	###	###	###	15.23	2,079,222	0	###	###	1.1
2018-Dec-10 Mon	15.52	15.55	###	###	1,986,653	15,446,227	###	###	0.0
2018-Dec-07 Fri	15.76	###	###	15.77			73.4	73.4	###
2018-Dec-06 Thu	###	###	15.54	###	1,595,973	###	###	###	0.0
2018-Dec-05 Wed	15.78	15.83	15.4	15.73	1,825,072	###	32.6	32.6	###
2018-Dec-04 Tue	###	###	15.875	###	1,797,584	14,268,323	82.1	82.1	0.0
2018-Dec-03 Mon	###	16.27	###	###			###	###	0.0
2018-Nov-30 Fri	16.29	###	15.86	###			###	###	0.0
2018-Nov-29 Thu	###	16.57	###	16.45	3,368,773	27,910,284	85.6	85.6	1.2
2018-Nov-13 Tue	16.58	16.74	###	###			22.6	22.6	0.0
2018-Nov-12 Mon	16.8	###	###	16.77	1,671,683	0	###	###	1.2
2018-Nov-09 Fri	16.7	###	16.56	###			80.7	80.7	0.0
2018-Nov-08 Thu	18.2	18.25	###	###	10,984,546	100,233,982	###	###	0.0
2018-Nov-07 Wed	19.53	###	19.49	19.8	2,013,289	###	78.8	78.8	1.4
2018-Nov-06 Tue	###	###	19.055	###			###	###	0.0
2018-Nov-05 Mon	18.85	19.28	18.85	###	1,520,227	28,983,127	###	###	0.0
2018-Nov-02 Fri	18.7	###	###	###	1,326,144	0	###	###	0.0
2018-Nov-01 Thu	18.77	###	18.71	18.86			###	###	1.3
2018-Oct-31 Wed	###	###	###	18.79			###	###	1.3
2018-Oct-30 Tue	18.5	18.555	18.2	###			22.3	22.3	0.0
2018-Oct-29 Mon	18.72	###	18.71	###	1,632,126	###	79.4	79.4	0.0
2018-Oct-26 Fri	18.74	###	18.53	18.76	2,073,877	19,214,470	75.7	75.7	###
2018-Oct-25 Thu	18.8	###	18.7	###	1,475,384	13,794,840	###	###	0.0
2018-Oct-24 Wed	###	###	18.75	###	1,318,880	###	76.3	76.3	0.0
2018-Oct-23 Tue	18.8	###	18.79	###	1,739,925	###	###	###	0.0
2018-Oct-22 Mon	19.2	19.2	###	###	1,745,926	16,760,889	32.1	32.1	0.0
2018-Oct-19 Fri	19.25	###	###	19.22			###	###	1.4
2018-Oct-18 Thu	19.76	19.8	###	###			###	###	0.0
2018-Oct-17 Wed	19.54	###	###	###			78.6	78.6	0.0
2018-Oct-16 Tue	19.57	###	###	###			###	###	0.0
2018-Oct-15 Mon	18.8	###	18.8	###	1,425,324	13,398,045	85.1	85.1	0.0
2018-Oct-12 Fri	19.25	###	###	19.21	5,875,924	0	20.2	20.2	1.4
2018-Oct-11 Thu	18.83	19.41	18.77	19.4			###	###	1.4
2018-Oct-10 Wed	19.8	###	19.485	19.71	2,077,822	20,243,180	###	###	1.4
2018-Oct-09 Tue	###	###	19.82	###			###	###	0.0
2018-Oct-08 Mon	19.84	20.26	19.84	###	4,424,280	###	###	###	0.0
2018-Oct-05 Fri	###	###	###	###			###	###	0.0
2018-Oct-04 Thu	###	###	###	###			###	###	0.0
2018-Oct-03 Wed	20.47	20.49	20.24	###	1,487,444	###	22.3	22.3	0.0
2018-Oct-02 Tue	20.79	20.86	20.44	20.47			###	###	1.5
2018-Oct-01 Mon	###	20.85	###	20.81	341,044	3,555,383	###	###	###
2018-Sep-28 Fri	###	###	20.85	###	1,526,476	###	23.2	23.2	0.0
2018-Sep-27 Thu	###	###	20.87	###			###	###	0.0
2018-Sep-26 Wed	21.24	###	21.025	###			28.8	28.8	0.0
2018-Sep-25 Tue	20.81	###	20.75	###			83.6	83.6	0.0
2018-Sep-24 Mon	20.75	###	###	###	615,481	0	###	###	0.0
2018-Sep-21 Fri	###	20.81	20.56	20.81	1,391,427	###	###	###	###
2018-Sep-20 Thu	20.82	###	20.555	###	1,747,084	17,955,655	###	###	0.0
2018-Sep-19 Wed	20.82	###	20.74	###			76.5	76.5	0.0
2018-Sep-18 Tue	###	21.25	20.73	###			###	###	0.0
2018-Sep-17 Mon	21.5	21.5	###	21.23	1,245,086	13,384,674	###	###	###
2018-Sep-14 Fri	###	21.7	21.27	21.48	895,286	###	###	###	1.5
2018-Sep-13 Thu	###	21.855	###	###			83.4	83.4	0.0
2018-Sep-12 Wed	21.2	###	21	21.22	985,285	###	70.9	70.9	1.5
2018-Sep-11 Tue	21.28	###	###	21.28			###	###	1.5
2018-Sep-10 Mon	21.22	###	###	21.21			32.7	32.7	###
2018-Sep-07 Fri	20.55	###	20.53	###			###	###	0.0
2018-Sep-06 Thu	21	###	###	20.87	1,427,248	0	###	###	###
2018-Sep-05 Wed	21.2	21.26	###	###	1,239,988	13,181,072	41.1	41.1	0.0
2018-Sep-04 Tue	21.28	###	###	21.26	1,107,674	0	36.7	36.7	1.5
2018-Sep-03 Mon	21.27	21.42	###	21.26			###	###	1.5
2018-Aug-31 Fri	###	21.27	###	###	7,141,874	75,953,829	###	###	0.0
2018-Aug-30 Thu	###	###	###	###			72.5	72.5	0.0
2018-Aug-29 Wed	###	###	###	21			###	###	1.5
2018-Aug-28 Tue	21.42	21.425	###	###			21.8	21.8	0.0
2018-Aug-27 Mon	21.47	21.49	###	###	1,159,746	12,461,470	###	###	0.0
2018-Aug-24 Fri	21.72	21.72	###	###	873,853	9,490,043	###	###	0.0
2018-Aug-23 Thu	###	###	###	21.48			19.5	19.5	1.5
2018-Aug-22 Wed	21.73	###	###	21.75	1,171,420	0	###	###	###
2018-Aug-21 Tue	22	###	###	###			###	###	0.0
2018-Aug-20 Mon	22.27	22.29	###	###	1,338,852	###	###	###	0.0
2018-Aug-17 Fri	21.76	###	21.71	22			###	###	###
2018-Aug-16 Thu	22	22	###	21.72	2,344,279	###	26.9	26.9	###
2018-Aug-15 Wed	###	###	###	###	1,222,975	0	###	###	0.0
2018-Aug-14 Tue	22	###	21.83	21.86			###	###	###
2018-Aug-13 Mon	21.53	###	21.47	21.83			89.1	89.1	###
2018-Aug-10 Fri	21.48	###	###	21.7	6,278,251	0	83.0	83.0	1.6
2018-Aug-09 Thu	23.44	23.44	###	23.22			24.9	24.9	1.7
2018-Aug-08 Wed	###	###	###	23.26	1,929,125	0	13.4	13.4	###
2018-Aug-07 Tue	###	###	###	###			###	###	0.0
2018-Aug-06 Mon	23	###	22.87	###			###	###	0.0
2018-Aug-03 Fri	###	22.955	22.59	22.85	1,249,441	###	###	###	1.6
2018-Aug-02 Thu	###	22.7	###	22.51			###	###	1.6
2018-Aug-01 Wed	21.51	###	21.45	###	982,585	10,538,224	88.9	88.9	0.0
2018-Jul-31 Tue	21.45	21.55	21.24	21.5			74.6	74.6	1.5
2018-Jul-30 Mon	21.44	21.59	21.275	###			###	###	0.0
2018-Jul-27 Fri	21.79	21.855	21.46	###			24.3	24.3	0.0
2018-Jul-26 Thu	###	###	###	21.7			7.1	7.1	1.6
2018-Jul-25 Wed	22.26	22.27	###	###			26.3	26.3	0.0
2018-Jul-24 Tue	###	###	###	22.27	919,989	0	###	###	###
2018-Jul-23 Mon	22.2	###	###	###			###	###	0.0
2018-Jul-20 Fri	###	22.685	###	22.46			69.4	69.4	1.6
2018-Jul-19 Thu	22.2	22.74	###	###	1,036,129	11,780,786	###	###	0.0
2018-Jul-18 Wed	###	22.55	22.25	22.46			###	###	1.6
2018-Jul-17 Tue	22.48	###	22.27	###			###	###	0.0
2018-Jul-16 Mon	22.7	22.8	###	22.73	979,557	11,166,949	###	###	###
2018-Jul-13 Fri	22.53	22.79	22.46	22.71	642,324	14,532,580	78.6	78.6	1.6
2018-Jul-12 Thu	###	###	21.89	22.54			85.5	85.5	###
2018-Jul-11 Wed	21.88	###	21.875	###	1,047,675	11,458,945	###	###	0.0
2018-Jul-10 Tue	###	22.24	21.785	21.88	2,056,057	45,258,954	###	###	1.6
2018-Jul-09 Mon	22.2	###	###	###			32.0	32.0	0.0
2018-Jul-06 Fri	###	###	###	22.2	1,372,179	0	###	###	1.6
2018-Jul-05 Thu	22.21	###	###	###			35.8	35.8	0.0
2018-Jul-04 Wed	22.42	22.49	###	22.25	855,947	9,625,124	31.9	31.9	###
2018-Jul-03 Tue	22.28	22.55	22.27	22.49	823,140	###	###	###	###
2018-Jul-02 Mon	22.75	22.77	22.24	22.28			###	###	###
2018-Jun-29 Fri	22.83	###	22.59	###	1,830,253	###	26.8	26.8	0.0
2018-Jun-28 Thu	###	22.83	22.56	22.72	1,043,471	23,681,574	###	###	1.6
2018-Jun-27 Wed	22.24	###	###	###	1,982,789	0	###	###	0.0
2018-Jun-26 Tue	22.26	###	###	###	936,049	0	34.4	34.4	0.0
2018-Jun-25 Mon	22.28	22.43	###	22.27	960,129	10,767,846	40.5	40.5	###
2018-Jun-22 Fri	###	22.41	###	22.24	1,246,589	13,968,029	74.8	74.8	1.6
2018-Jun-21 Thu	22.22	###	###	22.2			###	###	1.6
2018-Jun-20 Wed	21.82	###	21.525	###	1,875,855	20,188,889	###	###	0.0
2018-Jun-19 Tue	21.56	###	21.51	###			###	###	0.0
2018-Jun-18 Mon	21.75	21.81	21.5	21.5			###	###	1.5
2018-Jun-15 Fri	21.75	###	###	21.72			31.7	31.7	###
2018-Jun-14 Thu	###	###	21.55	###			21.0	21.0	0.0
2018-Jun-13 Wed	22.5	22.56	###	###			###	###	0.0
2018-Jun-12 Tue	22.76	22.87	22.5	###	1,219,155	###	###	###	0.0
2018-Jun-08 Fri	22.76	###	###	22.77			###	###	###
2018-Jun-07 Thu	###	###	###	22.77			77.1	77.1	###
2018-Jun-06 Wed	###	22.73	22.25	###	1,711,221	###	###	###	0.0
2018-Jun-05 Tue	###	22.85	22.28	###	1,358,885	30,663,240	###	###	0.0
2018-Jun-04 Mon	###	22.86	22.5	22.82			75.0	75.0	###
2018-Jun-01 Fri	###	22.43	###	22.42			###	###	###
2018-May-31 Thu	###	###	###	###			72.7	72.7	0.0
2018-May-30 Wed	21.86	###	21.7	###	2,449,787	26,580,188	###	###	0.0
2018-May-29 Tue	###	###	###	###	1,759,229	0	72.0	72.0	0.0
2018-May-28 Mon	###	22.21	###	###			33.5	33.5	0.0
2018-May-25 Fri	###	22.22	22	###			63.6	63.6	0.0
2018-May-24 Thu	###	22.79	###	###	2,357,748	###	###	###	0.0
2018-May-23 Wed	###	23.245	22.82	###			###	###	0.0
2018-May-22 Tue	###	23.53	22.55	###			93.3	93.3	0.0
2018-May-21 Mon	22.45	22.54	22.24	22.45			70.1	70.1	###
2018-May-18 Fri	###	###	22.41	22.48			15.4	15.4	1.6
2018-May-17 Thu	###	###	22.87	###	1,290,772	14,759,977	###	###	0.0
2018-May-16 Wed	23.72	23.85	23.585	###			30.4	30.4	0.0
2018-May-15 Tue	23.44	23.83	###	###			81.3	81.3	0.0
2018-May-14 Mon	23.55	23.56	###	23.48	1,296,759	15,275,821	32.6	32.6	1.7
2018-May-11 Fri	23.78	###	23.42	23.53	1,115,288	13,060,022	23.8	23.8	###
2018-May-10 Thu	23.4	###	###	23.74			###	###	1.7
2018-May-09 Wed	###	###	###	23.46	2,429,654	0	73.3	73.3	1.7
2018-May-08 Tue	23.28	23.4	23.26	23.26	1,468,924	###	###	###	###
2018-May-07 Mon	23.42	23.49	23.26	23.27	945,279	###	###	###	1.7
2018-May-04 Fri	###	###	23.22	###			###	###	0.0
2018-May-03 Thu	23.55	23.55	23.29	###	1,170,150	###	###	###	0.0
2018-May-02 Wed	23.5	###	###	###			###	###	0.0
2018-May-01 Tue	23.52	23.56	###	23.48	1,216,920	###	###	###	1.7
2018-Apr-30 Mon	###	###	23.54	###			###	###	0.0
2018-Apr-27 Fri	23.45	###	23.45	23.5			###	###	1.7
2018-Apr-26 Thu	23.46	23.685	###	23.42	2,347,374	27,798,776	34.6	34.6	1.7
2018-Apr-24 Tue	###	###	###	23.4			69.0	69.0	###
2018-Apr-23 Mon	###	###	23.75	23.78	1,088,720	12,928,550	34.3	34.3	1.7
2018-Apr-20 Fri	23.85	###	###	23.8	803,384	0	###	###	1.7
2018-Apr-19 Thu	23.83	###	###	###			###	###	0.0
2018-Apr-18 Wed	23.58	###	###	23.48			30.1	30.1	1.7
2018-Apr-17 Tue	###	###	###	23.51	779,020	0	77.7	77.7	###
2018-Apr-16 Mon	23.23	23.43	###	###			###	###	0.0
2018-Apr-13 Fri	22.89	23.21	22.85	###	592,722	13,650,387	75.2	75.2	0.0
2018-Apr-12 Thu	###	###	22.49	22.89	1,271,186	14,294,486	81.1	81.1	###
2018-Apr-11 Wed	22.43	22.88	22.325	22.78	1,015,558	22,954,149	82.3	82.3	1.6
2018-Apr-10 Tue	###	22.87	###	###			###	###	0.0
2018-Apr-09 Mon	22.45	22.59	###	22.52	781,873	8,831,255	###	###	1.6
2018-Apr-06 Fri	22.55	22.7	22.24	22.46	1,011,547	###	###	###	1.6
2018-Apr-05 Thu	###	23	###	###	1,501,087	###	###	###	0.0
2018-Apr-04 Wed	###	22.58	22.29	22.48			77.8	77.8	1.6
2018-Apr-03 Tue	###	22.85	22.52	###	776,686	17,619,121	###	###	0.0
2018-Mar-29 Thu	22.74	###	###	22.87	1,238,021	0	###	###	###
2018-Mar-28 Wed	22.85	22.89	###	22.76			###	###	1.6
2018-Mar-27 Tue	###	###	###	23	1,132,680	0	###	###	1.6
2018-Mar-26 Mon	###	22.51	22.2	22.44	693,521	###	72.7	72.7	1.6
2018-Mar-23 Fri	22.4	22.58	###	22.57	864,681	9,762,248	79.7	79.7	1.6
2018-Mar-22 Thu	###	22.8	22.51	###			69.2	69.2	0.0
2018-Mar-21 Wed	###	###	22.76	22.79	496,351	5,648,474	25.9	25.9	1.6
2018-Mar-20 Tue	22.8	###	###	22.72	549,728	0	###	###	1.6
2018-Mar-19 Mon	22.86	###	###	22.83	556,277	0	40.7	40.7	###
2018-Mar-16 Fri	###	###	###	###	1,157,872	0	###	###	0.0
2018-Mar-15 Thu	###	###	###	22.53			###	###	###
2018-Mar-14 Wed	22.57	###	22.28	22.48	1,221,975	###	###	###	1.6
2018-Mar-13 Tue	23	23	###	22.81			###	###	###
2018-Mar-12 Mon	###	22.975	22.73	22.81			32.3	32.3	###
2018-Mar-09 Fri	22.52	22.81	###	###			69.0	69.0	0.0
2018-Mar-08 Thu	22.2	22.71	###	22.52	760,073	8,630,628	###	###	1.6
2018-Mar-07 Wed	###	###	21.88	###	851,442	9,314,775	###	###	0.0
2018-Mar-06 Tue	22.24	22.57	22.24	###	812,726	18,209,126	72.2	72.2	0.0
2018-Mar-05 Mon	###	22.58	###	###	1,162,645	###	31.0	31.0	0.0
2018-Mar-02 Fri	###	22.425	###	###			###	###	0.0
2018-Mar-01 Thu	###	###	22.41	22.52	826,248	###	###	###	1.6
2018-Feb-28 Wed	23.24	23.27	22.775	22.85	1,286,446	###	###	###	1.6
2018-Feb-27 Tue	23.27	###	###	23.22			41.6	41.6	1.7
2018-Feb-26 Mon	###	###	22.74	###	1,071,488	###	28.5	28.5	0.0
2018-Feb-23 Fri	###	23.48	23	###	1,167,177	###	###	###	0.0
2018-Feb-22 Thu	23.25	23.43	###	###	1,710,224	20,035,274	###	###	0.0
2018-Feb-21 Wed	###	###	###	###			77.7	77.7	0.0
2018-Feb-20 Tue	22.86	###	###	23			75.7	75.7	1.6
2018-Feb-19 Mon	22.72	###	###	###			###	###	0.0
2018-Feb-16 Fri	22.55	23	22.43	22.73	1,340,486	###	###	###	###
2018-Feb-15 Thu	23	23	###	###			###	###	0.0
2018-Feb-14 Wed	###	###	22.72	22.81	932,875	###	29.8	29.8	###
2018-Feb-13 Tue	22.8	23.385	###	###	893,272	10,444,582	###	###	0.0
2018-Feb-12 Mon	###	22.89	22.47	22.82			81.1	81.1	###
2018-Feb-09 Fri	22	22.85	###	22.84	1,730,573	###	84.9	84.9	###
2018-Feb-08 Thu	22.52	22.86	22.47	22.81	1,714,774	38,865,352	###	###	###
2018-Feb-07 Wed	###	###	###	###			14.2	14.2	0.0
2018-Feb-06 Tue	23	###	22.77	###	2,961,684	33,718,772	58.7	58.7	0.0
2018-Feb-05 Mon	###	23.85	###	###	3,223,358	38,438,544	91.6	91.6	0.0
2018-Feb-02 Fri	23.5	23.81	###	###	5,081,826	###	###	###	0.0
2018-Feb-01 Thu	###	22.22	###	###	1,542,682	###	71.8	71.8	0.0
2018-Jan-31 Wed	###	21.85	###	21.81	1,257,323	13,736,253	###	###	1.6
2018-Jan-30 Tue	###	21.59	21.27	###	866,620	###	###	###	0.0
2018-Jan-29 Mon	21.27	###	21.23	21.55			81.7	81.7	###
2018-Jan-25 Thu	21.26	21.29	###	21.26	945,427	10,064,070	68.2	68.2	1.5
2018-Jan-24 Wed	21.45	###	###	21.44	1,072,641	0	###	###	###
2018-Jan-23 Tue	###	21.57	21.26	21.42			72.9	72.9	1.5
2018-Jan-22 Mon	21.46	21.59	21.23	21.25			###	###	1.5
2018-Jan-19 Fri	21.44	21.56	###	21.45	474,278	###	74.0	74.0	1.5
2018-Jan-18 Thu	21.52	21.58	###	21.46			###	###	1.5
2018-Jan-17 Wed	21.5	21.57	###	21.48	832,950	###	###	###	1.5
2018-Jan-16 Tue	###	21.82	21.5	###	494,129	###	###	###	0.0
2018-Jan-15 Mon	###	21.83	21.51	21.76			73.9	73.9	1.6
2018-Jan-12 Fri	21.7	21.78	21.55	21.55			26.5	26.5	###
2018-Jan-11 Thu	###	21.85	21.55	21.7			76.3	76.3	1.6
2018-Jan-02 Tue	22.44	###	###	22.55			###	###	###
2017-Dec-29 Fri	###	###	###	###			###	###	0.0
2017-Dec-28 Thu	22.5	###	###	###			68.1	68.1	0.0
2017-Dec-27 Wed	###	###	22.185	22.43			###	###	1.6
2017-Dec-22 Fri	###	22.57	###	22.4			67.0	67.0	###
2017-Dec-21 Thu	###	22.41	22.225	###			64.2	64.2	0.0
2017-Dec-20 Wed	22	###	22	22.26	1,151,375	12,665,125	77.3	77.3	1.6
2017-Dec-19 Tue	###	###	###	22.23	1,038,623	0	69.9	69.9	1.6
2017-Dec-18 Mon	###	###	###	###	793,486	0	###	###	0.0
2017-Dec-15 Fri	###	###	21.76	22			###	###	###
2017-Dec-08 Fri	21.45	###	21.45	###			84.6	84.6	0.0
2017-Dec-07 Thu	21.26	21.54	21.25	21.44	1,555,855	###	75.9	75.9	###
2017-Dec-06 Wed	###	21.455	###	###	938,853	10,071,545	###	###	0.0
2017-Dec-05 Tue	21.49	21.555	21.24	21.28	1,775,626	37,993,957	###	###	1.5
2017-Dec-04 Mon	21.7	21.75	21.53	###	1,180,078	25,536,887	###	###	0.0
2017-Dec-01 Fri	21.5	21.7	21.4	21.54	653,875	###	###	###	1.5
2017-Nov-30 Thu	21.51	###	###	21.5			###	###	1.5
2017-Nov-29 Wed	###	21.71	21.53	21.57			###	###	###
2017-Nov-28 Tue	###	21.74	21.28	21.5			76.5	76.5	1.5
2017-Nov-27 Mon	21.26	21.47	###	21.42	1,345,640	14,445,445	###	###	1.5
2017-Nov-24 Fri	21.5	21.53	21.29	21.41	950,253	###	31.1	31.1	###
2017-Nov-23 Thu	21.47	21.55	21.325	21.5			###	###	1.5
2017-Nov-22 Wed	21.5	###	21.425	21.51	1,760,645	###	65.3	65.3	###
2017-Nov-21 Tue	###	21.57	21.23	21.48	1,384,682	###	###	###	1.5
2017-Nov-20 Mon	###	###	###	###			73.1	73.1	0.0
2017-Nov-17 Fri	20.56	21.22	20.47	###			###	###	0.0
2017-Nov-16 Thu	###	###	###	20.52	2,543,343	0	###	###	1.5
2017-Nov-15 Wed	20.53	20.76	20.46	20.47	1,179,641	###	39.0	39.0	1.5
2017-Nov-14 Tue	20.73	20.76	20.57	20.7	1,179,179	###	43.1	43.1	1.5
2017-Nov-13 Mon	20.85	###	###	###			72.6	72.6	0.0
2017-Nov-10 Fri	20.49	20.89	###	20.76			###	###	1.5
2017-Nov-09 Thu	19.89	20.48	19.48	###			###	###	0.0
2017-Nov-08 Wed	19.29	19.89	18.59	###	3,360,272	###	###	###	0.0
2017-Nov-07 Tue	19.29	19.51	###	19.24	1,700,653	16,589,870	27.3	27.3	1.4
2017-Nov-06 Mon	###	19.45	###	###			36.2	36.2	0.0
2017-Nov-03 Fri	###	###	###	###	1,060,589	0	###	###	0.0
2017-Nov-02 Thu	###	19.76	###	###	1,139,686	###	###	###	0.0
2017-Nov-01 Wed	19.87	###	19.46	19.52	1,467,473	###	20.5	20.5	1.4
2017-Oct-31 Tue	###	###	19.77	19.89	924,221	9,135,924	###	###	###
2017-Oct-30 Mon	###	###	###	###	1,343,946	0	80.4	80.4	0.0
2017-Oct-27 Fri	19.47	19.59	19.25	19.54			73.0	73.0	1.4
2017-Oct-26 Thu	###	19.47	###	###			###	###	0.0
2017-Oct-25 Wed	###	19.375	###	###			###	###	0.0
2017-Oct-24 Tue	###	###	###	###			33.2	33.2	0.0
2017-Oct-23 Mon	18.89	###	18.81	###			###	###	0.0
2017-Oct-20 Fri	18.79	18.845	###	18.77			30.2	30.2	###
2017-Oct-19 Thu	18.78	###	18.73	18.83	1,841,824	17,248,681	73.3	73.3	1.3
2017-Oct-18 Wed	###	18.83	###	18.71			89.4	89.4	###
2017-Oct-17 Tue	17.85	18.26	17.85	###	1,523,172	27,500,870	82.2	82.2	0.0
2017-Oct-16 Mon	17.83	###	17.75	17.81			34.9	34.9	1.3
2017-Oct-13 Fri	17.45	17.84	17.42	17.74	3,474,571	61,256,686	79.0	79.0	1.3
2017-Oct-12 Thu	###	###	17.42	17.49			23.2	23.2	###
2017-Oct-11 Wed	###	17.71	17.27	###			###	###	0.0
2017-Oct-10 Tue	17.7	###	###	17.72	949,829	0	65.1	65.1	1.3
2017-Oct-09 Mon	###	17.79	###	17.74			###	###	1.3
2017-Oct-06 Fri	###	17.8	17.48	###	2,203,752	38,874,185	28.3	28.3	0.0
2017-Oct-05 Thu	17.52	###	17.41	17.43	688,380	5,992,347	24.8	24.8	1.2
2017-Oct-04 Wed	###	17.7	###	17.41	952,281	8,427,686	20.1	20.1	###
2017-Oct-03 Tue	17.85	17.88	###	###	614,426	###	27.6	27.6	0.0
2017-Oct-02 Mon	17.82	###	###	17.83	793,375	0	###	###	###
2017-Sep-29 Fri	17.77	17.82	17.57	17.72			###	###	1.3
2017-Sep-28 Thu	###	###	17.59	17.82			###	###	1.3
2017-Sep-27 Wed	17.57	17.7	17.42	17.59			###	###	###
2017-Sep-26 Tue	17.56	###	17.41	17.49	857,550	7,464,972	34.1	34.1	###
2017-Sep-25 Mon	17.45	17.5	###	17.46	964,950	###	73.7	73.7	1.2
2017-Sep-22 Fri	###	###	###	###			###	###	0.0
2017-Sep-21 Thu	17.21	17.27	###	17.26	1,870,822	16,154,547	77.6	77.6	1.2
2017-Sep-20 Wed	17.29	17.41	17.25	###			###	###	0.0
2017-Sep-19 Tue	###	17.56	###	17.41			###	###	###
2017-Sep-18 Mon	###	17.47	###	17.26	2,226,724	###	###	###	1.2
2017-Sep-15 Fri	###	###	17.2	17.2			###	###	1.2
2017-Sep-14 Thu	18.21	###	###	###	740,359	0	28.0	28.0	0.0
2017-Sep-13 Wed	###	18.46	18.28	18.28			###	###	1.3
2017-Sep-12 Tue	###	18.23	###	###	1,064,924	9,706,782	###	###	0.0
2017-Sep-11 Mon	###	###	###	###	1,047,284	0	###	###	0.0
2017-Sep-08 Fri	###	###	17.87	###	1,045,623	9,342,641	###	###	0.0
2017-Sep-07 Thu	###	18.48	###	18.24	2,201,128	20,338,422	###	###	1.3
2017-Sep-06 Wed	17.7	###	17.59	###			82.8	82.8	0.0
2017-Sep-05 Tue	17.57	17.85	###	17.83			84.8	84.8	###
2017-Sep-04 Mon	17.5	###	###	###	648,743	0	80.0	80.0	0.0
2017-Sep-01 Fri	###	17.79	17.49	17.55	953,278	16,815,823	24.0	24.0	###
2017-Aug-31 Thu	17.4	17.75	###	###	2,077,628	18,438,948	###	###	0.0
2017-Aug-30 Wed	###	###	###	17.41			22.9	22.9	###
2017-Aug-29 Tue	###	17.75	###	###			###	###	0.0
2017-Aug-28 Mon	17.85	17.86	17.71	17.82			###	###	1.3
2017-Aug-25 Fri	###	###	17.83	17.89			30.0	30.0	1.3
2017-Aug-24 Thu	###	###	###	###	1,168,575	0	###	###	0.0
2017-Aug-23 Wed	###	###	###	###	1,118,144	0	###	###	0.0
2017-Aug-22 Tue	###	###	17.82	###			69.4	69.4	0.0
2017-Aug-21 Mon	###	###	17.78	###			27.8	27.8	0.0
2017-Aug-18 Fri	17.51	18.23	17.51	###	1,537,028	###	###	###	0.0
2017-Aug-17 Thu	###	###	17.74	###			33.8	33.8	0.0
2017-Aug-16 Wed	17.45	17.73	###	17.71	1,705,956	###	80.8	80.8	###
2017-Aug-15 Tue	###	17.75	17.45	17.5	1,730,054	30,448,950	###	###	1.3
2017-Aug-14 Mon	17.5	17.7	###	17.54	1,514,525	13,403,546	###	###	1.3
2017-Aug-11 Fri	###	17.52	###	17.28			###	###	1.2
2017-Aug-10 Thu	17.75	17.82	17.48	17.53	3,123,677	###	24.3	24.3	1.3
2017-Aug-09 Wed	###	###	17.54	###	3,266,021	###	###	###	0.0
2017-Aug-08 Tue	18.2	18.45	###	###	7,016,356	64,725,884	22.1	22.1	0.0
2017-Aug-07 Mon	18.89	###	18.59	###	1,483,452	13,788,686	###	###	0.0
2017-Aug-04 Fri	18.88	###	###	18.76	1,801,926	0	###	###	###
2017-Aug-03 Thu	18.75	###	18.75	18.89	937,048	8,784,825	###	###	###
2017-Aug-02 Wed	18.82	###	18.77	###	1,523,846	###	81.2	81.2	0.0
2017-Aug-01 Tue	###	###	18.76	18.87			###	###	1.3
2017-Jul-31 Mon	19.27	###	###	###	1,223,277	0	25.1	25.1	0.0
2017-Jul-28 Fri	19.27	19.44	###	19.4			###	###	1.4
2017-Jul-27 Thu	19.8	19.825	19.56	19.56			20.2	20.2	1.4
2017-Jul-26 Wed	###	19.79	19.51	19.71			75.5	75.5	1.4
2017-Jul-25 Tue	###	###	###	###	960,523	0	82.5	82.5	0.0
2017-Jul-24 Mon	###	###	18.77	###	1,467,482	###	73.4	73.4	0.0
2017-Jul-21 Fri	###	###	###	###	925,648	0	###	###	0.0
2017-Jul-20 Thu	19.25	19.28	###	###	1,088,842	###	31.6	31.6	0.0
2017-Jul-19 Wed	19.42	###	###	19.26			25.7	25.7	1.4
2017-Jul-18 Tue	19.79	19.83	19.43	19.46	1,209,423	23,740,973	###	###	###
2017-Jul-17 Mon	19.59	19.88	19.56	19.82			###	###	1.4
2017-Jul-14 Fri	###	19.8	19.575	###			###	###	0.0
2017-Jul-13 Thu	19.46	19.58	19.255	19.42	883,681	17,158,875	28.2	28.2	1.4
2017-Jul-12 Wed	19.53	19.55	19.2	###			26.4	26.4	0.0
2017-Jul-11 Tue	###	19.79	19.51	19.59			###	###	###
2017-Jul-10 Mon	19.77	###	###	###	842,677	0	###	###	0.0
2017-Jul-07 Fri	###	19.8	19.52	19.58			###	###	1.4
2017-Jul-06 Thu	19.86	19.89	19.77	19.83			###	###	###
2017-Jul-05 Wed	20.23	20.29	19.83	###			17.4	17.4	0.0
2017-Jul-04 Tue	20.43	20.47	20.155	20.25	1,373,154	###	20.5	20.5	###
2017-Jul-03 Mon	20.46	20.5	###	20			###	###	1.4
2017-Jun-30 Fri	20.78	20.8	20.24	20.5			###	###	1.5
2017-Jun-29 Thu	20.71	###	###	###	1,396,377	0	79.5	79.5	0.0
2017-Jun-28 Wed	###	20.56	19.87	20.55			86.6	86.6	1.5
2017-Jun-27 Tue	###	###	19.76	###			71.3	71.3	0.0
2017-Jun-26 Mon	###	###	###	###			28.9	28.9	0.0
2017-Jun-23 Fri	###	20.25	###	###	526,755	###	27.2	27.2	0.0
2017-Jun-22 Thu	###	###	###	###			70.1	70.1	0.0
2017-Jun-21 Wed	###	###	###	20			###	###	1.4
2017-Jun-20 Tue	20	20.075	###	###			32.0	32.0	0.0
2017-Jun-19 Mon	###	20.22	###	###	889,375	8,991,581	###	###	0.0
2017-Jun-16 Fri	###	20.23	###	###	1,114,983	11,278,053	###	###	0.0
2017-Jun-15 Thu	20.29	###	###	20.21	2,628,179	0	###	###	###
2017-Jun-14 Wed	###	20.5	###	20.47	1,946,379	19,950,384	79.6	79.6	1.5
2017-Jun-13 Tue	19.57	###	19.55	###			87.4	87.4	0.0
2017-Jun-09 Fri	19.52	19.77	###	###			77.1	77.1	0.0
2017-Jun-08 Thu	19.52	19.78	19.47	19.72			###	###	1.4
2017-Jun-07 Wed	19.5	###	19.25	19.58	1,582,951	###	77.4	77.4	1.4
2017-Jun-06 Tue	19.79	###	19.7	19.72			###	###	1.4
2017-Jun-05 Mon	20.23	20.24	###	###			###	###	0.0
2017-Jun-02 Fri	###	###	###	20.27			25.5	25.5	1.4
2017-Jun-01 Thu	19.57	###	19.55	###	1,419,649	###	86.9	86.9	0.0
2017-May-31 Wed	###	###	19.55	19.58	1,522,429	14,881,743	###	###	1.4
2017-May-30 Tue	19.54	###	19.51	19.58	667,576	###	76.4	76.4	1.4
2017-May-29 Mon	19.75	19.88	###	###	1,293,350	###	33.2	33.2	0.0
2017-May-26 Fri	19.86	###	###	19.71	1,009,341	0	###	###	1.4
2017-May-25 Thu	19.82	###	19.72	19.83	1,286,784	###	71.4	71.4	###
2017-May-24 Wed	19.79	###	###	19.84	1,489,357	0	72.2	72.2	1.4
2017-May-23 Tue	###	20.26	19.8	19.85			18.8	18.8	1.4
2017-May-22 Mon	20.2	###	###	###	1,436,249	0	30.0	30.0	0.0
2017-May-19 Fri	20.29	###	19.54	20.2	2,838,178	###	25.3	25.3	1.4
2017-May-18 Thu	###	21.49	###	###	5,042,341	54,179,954	6.3	6.3	0.0
2017-May-17 Wed	21.88	###	21.48	21.58			###	###	###
2017-May-16 Tue	21.85	###	###	21.87	1,425,246	0	###	###	1.6
2017-May-15 Mon	###	###	###	21.71			76.9	76.9	###
2017-May-12 Fri	###	###	21.7	21.73	1,124,825	12,204,351	###	###	1.6
2017-May-11 Thu	22.2	###	21.87	###			21.5	21.5	0.0
2017-May-10 Wed	###	22.51	21.79	21.89	2,392,658	52,997,374	26.9	26.9	###
2017-May-09 Tue	###	22	21.77	21.89			###	###	###
2017-May-08 Mon	22.49	22.49	21.87	22			###	###	###
2017-May-05 Fri	22.4	22.675	###	###	1,794,546	###	###	###	0.0
2017-May-04 Thu	###	22.77	22.175	22.52	1,647,170	37,016,027	###	###	1.6
2017-May-03 Wed	22.75	22.81	###	22.5			###	###	1.6
2017-May-02 Tue	###	###	###	22.78	2,251,081	0	26.1	26.1	1.6
2017-May-01 Mon	###	22.88	22.52	22.86	1,575,826	35,771,250	82.7	82.7	1.6
2017-Apr-28 Fri	22.53	22.73	###	###	1,168,884	###	76.5	76.5	0.0
2017-Apr-27 Thu	###	###	###	###	778,955	0	80.9	80.9	0.0
2017-Apr-26 Wed	###	###	21.7	###			###	###	0.0
2017-Apr-24 Mon	###	21.76	21.45	###	972,077	21,001,723	75.8	75.8	0.0
2017-Apr-21 Fri	###	21.81	###	21.51	996,943	###	77.5	77.5	###
2017-Apr-20 Thu	###	21.21	20.87	###			81.0	81.0	0.0
2017-Apr-19 Wed	20.85	21	###	20.76	985,471	10,347,445	32.0	32.0	1.5
2017-Apr-18 Tue	###	###	20.86	###			47.8	47.8	0.0
2017-Apr-13 Thu	21.26	21.4	20.82	20.86			###	###	1.5
2017-Apr-12 Wed	###	###	###	21.25	1,091,174	0	76.4	76.4	1.5
2017-Apr-11 Tue	###	21.24	20.54	###			###	###	0.0
2017-Apr-10 Mon	###	###	20.87	###			###	###	0.0
2017-Apr-07 Fri	21	###	20.78	###			###	###	0.0
2017-Apr-06 Thu	20.75	20.89	20.59	20.86			###	###	1.5
2017-Apr-05 Wed	###	###	20.47	20.73			75.3	75.3	###
2017-Apr-04 Tue	20.42	20.48	###	20.46			###	###	###
2017-Apr-03 Mon	20.42	###	20.28	20.59	567,422	5,753,659	81.2	81.2	###
2017-Mar-31 Fri	20.8	###	20.53	20.57	806,629	8,280,046	17.7	17.7	###
2017-Mar-30 Thu	20.75	20.86	20.58	###	753,453	15,611,546	31.4	31.4	0.0
2017-Mar-29 Wed	20.56	20.75	20.26	20.51			27.9	27.9	###
2017-Mar-28 Tue	20.24	###	20	20.24	586,875	5,868,750	65.2	65.2	1.4
2017-Mar-27 Mon	19.5	###	19.5	###			92.7	92.7	0.0
2017-Mar-24 Fri	###	20.52	###	20.23			25.7	25.7	1.4
2017-Mar-23 Thu	###	20.25	19.76	###	775,451	###	###	###	0.0
2017-Mar-22 Wed	###	###	19.76	19.85			###	###	1.4
2017-Mar-21 Tue	###	20.44	###	###	778,754	###	82.5	82.5	0.0
2017-Mar-20 Mon	20.27	###	###	20.29	560,925	0	73.0	73.0	###
2017-Mar-17 Fri	20.83	20.83	###	###			15.5	15.5	0.0
2017-Mar-16 Thu	###	20.49	###	20.41	1,315,640	###	70.9	70.9	1.5
2017-Mar-15 Wed	###	20.41	###	###	854,850	8,723,744	###	###	0.0
2017-Mar-14 Tue	20.5	###	###	20.5	826,578	0	###	###	1.5
2017-Mar-13 Mon	20.5	20.58	20.2	###			###	###	0.0
2017-Mar-10 Fri	20.4	###	20	20.5			73.3	73.3	1.5
2017-Mar-09 Thu	###	20.29	###	###			###	###	0.0
2017-Mar-08 Wed	20	###	###	###			###	###	0.0
2017-Mar-07 Tue	19.72	###	###	###			###	###	0.0
2017-Mar-06 Mon	19.75	19.85	19.54	19.73			34.8	34.8	###
2017-Mar-03 Fri	20	###	19.8	19.83			###	###	###
2017-Mar-02 Thu	###	20	19.7	19.89			26.5	26.5	###
2017-Mar-01 Wed	19.47	###	19.4	###	2,215,742	###	81.9	81.9	0.0
2017-Feb-28 Tue	19.5	19.5	19.29	19.5			###	###	1.4
2017-Feb-27 Mon	19.24	###	###	###			###	###	0.0
2017-Feb-24 Fri	###	19.27	###	19.25	2,281,483	21,982,088	80.2	80.2	1.4
2017-Feb-23 Thu	18.74	###	###	###			###	###	0.0
2017-Feb-22 Wed	###	###	###	###	2,930,270	0	###	###	0.0
2017-Feb-21 Tue	18.54	18.85	18.54	18.77	1,742,450	###	83.7	83.7	###
2017-Feb-20 Mon	###	###	18.25	18.54	2,509,275	###	38.4	38.4	1.3
2017-Feb-17 Fri	19.2	19.2	18.54	###			###	###	0.0
2017-Feb-16 Thu	19.24	19.24	###	###			###	###	0.0
2017-Feb-15 Wed	19.25	###	18.89	###			###	###	0.0
2017-Feb-14 Tue	19.23	19.27	###	###			26.5	26.5	0.0
2017-Feb-13 Mon	###	###	###	###	5,492,640	0	###	###	0.0
2017-Feb-10 Fri	###	###	###	###			###	###	0.0
2017-Feb-09 Thu	19.52	###	18.86	###			10.3	10.3	0.0
2017-Feb-08 Wed	###	19.82	###	###	1,089,779	###	67.7	67.7	0.0
2017-Feb-07 Tue	19.53	###	###	###	2,491,175	0	###	###	0.0
2017-Feb-06 Mon	19.8	###	19.29	###			###	###	0.0
2017-Feb-03 Fri	19.75	20.28	###	###			###	###	0.0
2017-Feb-02 Thu	###	###	20.71	20.85			32.2	32.2	###
2017-Feb-01 Wed	###	###	###	###	839,372	0	###	###	0.0
2017-Jan-31 Tue	###	###	20.57	###	902,579	9,283,025	75.2	75.2	0.0
2017-Jan-30 Mon	###	###	20.45	20.79			###	###	1.5
2017-Jan-27 Fri	###	###	20.44	20.85	1,456,455	14,884,970	###	###	###
2017-Jan-25 Wed	20.85	20.85	20.59	20.7			###	###	1.5
2017-Jan-24 Tue	###	20.52	###	20.45			###	###	###
2017-Jan-23 Mon	20.55	###	20.25	###	1,158,755	###	###	###	0.0
2017-Jan-20 Fri	20.52	###	###	20.44	768,487	0	31.3	31.3	1.5
2017-Jan-19 Thu	20.5	###	20.43	20.48	609,550	6,226,553	38.7	38.7	1.5
2017-Jan-18 Wed	20.44	20.55	###	20.52			77.6	77.6	1.5
2017-Jan-17 Tue	20.81	###	###	###			###	###	0.0
2017-Jan-16 Mon	###	21.25	20.84	###			###	###	0.0
2017-Jan-13 Fri	###	21.44	###	###	579,088	6,207,823	31.9	31.9	0.0
2017-Jan-12 Thu	21.41	###	###	###			###	###	0.0
2017-Jan-11 Wed	21.77	21.77	###	21.41			18.5	18.5	###
2017-Jan-10 Tue	21.54	###	21.27	###	1,216,378	12,936,180	###	###	0.0
2017-Jan-09 Mon	21.88	###	21.77	21.82	670,524	7,298,653	###	###	1.6
2017-Jan-06 Fri	21.72	###	21.5	21.56			###	###	1.5
2017-Jan-05 Thu	22.2	22.22	21.84	21.89			16.1	16.1	###
2017-Jan-04 Wed	22.2	22.2	###	###	529,152	5,873,587	24.2	24.2	0.0
2017-Jan-03 Tue	###	22.2	###	###			64.0	64.0	0.0
2016-Dec-30 Fri	###	###	###	###	402,683	0	###	###	0.0
2016-Dec-29 Thu	###	22.2	22	###			18.9	18.9	0.0
2016-Dec-28 Wed	###	###	###	###	700,252	0	###	###	0.0
2016-Dec-23 Fri	22.2	22.2	21.81	22	852,975	###	21.2	21.2	###
2016-Dec-22 Thu	###	21.84	21.52	21.79			76.4	76.4	###
2016-Dec-21 Wed	###	###	###	21.54	1,135,975	0	###	###	1.5
2016-Dec-20 Tue	###	###	###	###	2,141,044	0	###	###	0.0
2016-Dec-19 Mon	###	###	###	21.52			###	###	1.5
2016-Dec-16 Fri	###	###	20.78	###			77.4	77.4	0.0
2016-Dec-15 Thu	###	21.27	21	###			###	###	0.0
2016-Dec-14 Wed	21.4	21.48	###	###	1,074,671	###	###	###	0.0
2016-Dec-13 Tue	###	21.44	20.82	###			###	###	0.0
2016-Dec-12 Mon	21.41	21.44	###	21.23	858,951	9,207,954	###	###	###
2016-Dec-09 Fri	###	###	###	###			###	###	0.0
2016-Dec-08 Thu	###	21.29	21.025	###	1,213,985	25,684,887	###	###	0.0
2016-Dec-07 Wed	###	21.44	###	###			68.0	68.0	0.0
2016-Dec-06 Tue	###	###	###	###	1,331,141	0	28.4	28.4	0.0
2016-Dec-05 Mon	###	###	###	###	1,340,075	0	###	###	0.0
2016-Dec-02 Fri	###	###	###	21.54			###	###	1.5
2016-Dec-01 Thu	###	###	20.81	###	2,237,544	23,281,645	###	###	0.0
2016-Nov-30 Wed	20.79	###	20.72	20.82	2,730,251	###	73.0	73.0	1.5
2016-Nov-29 Tue	20.81	###	###	20.82			###	###	1.5
2016-Nov-28 Mon	###	20.75	###	###	1,692,541	###	###	###	0.0
2016-Nov-25 Fri	20.2	20.45	###	###	940,954	9,621,254	###	###	0.0
2016-Nov-24 Thu	###	###	###	###			38.3	38.3	0.0
2016-Nov-23 Wed	###	###	19.78	20			63.8	63.8	1.4
2016-Nov-22 Tue	20	###	19.79	###	1,035,220	###	###	###	0.0
2016-Nov-21 Mon	19.82	19.82	###	19.72	1,389,783	13,772,749	###	###	1.4
2016-Nov-18 Fri	20.25	###	###	19.83	1,614,276	0	16.7	16.7	###
2016-Nov-17 Thu	18.8	###	###	20.4			97.8	97.8	1.5
2016-Nov-16 Wed	###	19.76	###	19.51	1,173,050	###	###	###	###
2016-Nov-15 Tue	###	19.79	###	19.5			31.2	31.2	1.4
2016-Nov-14 Mon	###	###	###	19.7			###	###	1.4
2016-Nov-11 Fri	###	19.25	18.84	19.25	2,046,378	###	75.8	75.8	1.4
2016-Nov-10 Thu	18.8	###	###	###	2,978,645	0	61.8	61.8	0.0
2016-Nov-09 Wed	18.8	18.83	17.8	###	2,004,976	###	33.8	33.8	0.0
2016-Nov-08 Tue	###	###	###	18.81	1,077,729	0	21.3	21.3	###
2016-Nov-07 Mon	18.86	###	###	18.8	1,542,255	0	25.7	25.7	1.3
2016-Nov-04 Fri	###	18.75	18.54	18.74			###	###	1.3
2016-Nov-03 Thu	18.7	18.76	###	###			###	###	0.0
2016-Nov-02 Wed	18.86	19.22	###	18.83	2,053,624	19,735,326	45.7	45.7	1.3
2016-Nov-01 Tue	19.28	19.525	19.24	19.44	815,958	###	80.7	80.7	1.4
2016-Oct-31 Mon	###	###	19.4	###			66.8	66.8	0.0
2016-Oct-28 Fri	###	20	19.48	19.57			19.5	19.5	1.4
2016-Oct-27 Thu	###	###	19.85	###	877,678	8,710,954	21.0	21.0	0.0
2016-Oct-26 Wed	20.51	20.53	20.27	20.4			###	###	1.5
2016-Oct-25 Tue	20.45	20.78	###	20.74			###	###	###
2016-Oct-24 Mon	###	20.51	###	20.45	922,380	###	###	###	###
2016-Oct-21 Fri	20.48	20.48	###	20.45	1,114,774	11,415,285	###	###	###
2016-Oct-20 Thu	20.43	20.46	###	20.21	1,136,321	###	19.4	19.4	###
2016-Oct-19 Wed	20.28	###	###	20.28	693,721	0	66.5	66.5	1.4
2016-Oct-18 Tue	###	20.355	###	###	828,254	8,429,555	###	###	0.0
2016-Oct-17 Mon	###	###	20.22	20.29			###	###	###
2016-Oct-14 Fri	20.2	20.51	###	###	1,109,074	11,373,553	79.1	79.1	0.0
2016-Oct-13 Thu	19.7	###	###	###			###	###	0.0
2016-Oct-12 Wed	###	###	19.59	19.86	1,413,326	13,843,528	23.8	23.8	1.4
2016-Oct-11 Tue	###	###	###	20.21			###	###	###
2016-Oct-10 Mon	20.8	20.84	###	20.71			33.2	33.2	###
2016-Oct-07 Fri	20.85	20.975	20.43	###			29.7	29.7	0.0
2016-Oct-06 Thu	20.71	20.76	###	20.74			###	###	###
2016-Oct-05 Wed	###	20.47	20.21	###			###	###	0.0
2016-Oct-04 Tue	20.26	20.48	###	###	614,477	6,292,244	###	###	0.0
2016-Oct-03 Mon	###	20.57	###	###	344,842	###	71.1	71.1	0.0
2016-Sep-30 Fri	20.22	20.41	###	###			73.1	73.1	0.0
2016-Sep-29 Thu	20.46	###	###	20.44	2,112,952	0	###	###	1.5
2016-Sep-28 Wed	20.48	20.51	###	20.28	823,474	8,444,725	###	###	1.4
2016-Sep-27 Tue	20.27	20.5	20.22	###			73.8	73.8	0.0
2016-Sep-26 Mon	20.44	20.71	20.41	20.46	1,080,823	22,221,720	###	###	###
2016-Sep-23 Fri	20.52	20.79	20.51	20.53			###	###	###
2016-Sep-22 Thu	###	20.8	20.53	###			32.5	32.5	0.0
2016-Sep-21 Wed	20.5	###	20.41	###			###	###	0.0
2016-Sep-20 Tue	20.75	###	###	20.55			29.6	29.6	1.5
2016-Sep-19 Mon	20.82	###	###	20.7	222,782	0	24.1	24.1	1.5
2016-Sep-16 Fri	###	###	###	20.82			22.4	22.4	1.5
2016-Sep-15 Thu	20.74	20.87	20.49	20.8	1,229,023	###	###	###	1.5
2016-Sep-14 Wed	###	###	20.57	###			###	###	0.0
2016-Sep-13 Tue	20.84	###	###	20.82			###	###	1.5
2016-Sep-12 Mon	###	###	20.57	20.77	844,342	8,684,057	84.5	84.5	###
2016-Sep-09 Fri	21	###	20.74	###	1,267,624	###	###	###	0.0
2016-Sep-08 Thu	###	###	###	21			36.1	36.1	1.5
2016-Sep-07 Wed	###	21.285	###	###			68.7	68.7	0.0
2016-Sep-06 Tue	###	21.76	21.29	21.43	914,342	###	22.9	22.9	###
2016-Sep-05 Mon	21.77	22.21	###	21.77			66.9	66.9	1.6
2016-Sep-02 Fri	###	###	###	###	1,129,473	0	###	###	0.0
2016-Sep-01 Thu	21.89	22	###	21.75	825,621	###	28.3	28.3	###
2016-Aug-31 Wed	22.23	###	###	###	1,494,075	0	18.3	18.3	0.0
2016-Aug-30 Tue	22.49	22.55	###	22.23	1,013,544	###	23.7	23.7	1.6
2016-Aug-29 Mon	22.43	22.46	###	22.23	928,457	10,426,572	34.5	34.5	1.6
2016-Aug-26 Fri	###	###	###	22.49			76.8	76.8	###
2016-Aug-25 Thu	22.75	22.75	22.455	22.51	941,353	###	###	###	1.6
2016-Aug-24 Wed	22.75	22.75	22.48	###	1,250,125	28,271,576	###	###	0.0
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	###
2014-Mar-13 Thu	###	###	###	###	1,551,922	0	84.8	84.8	0.0
2014-Mar-12 Wed	###	###	###	###	1,293,623	0	74.0	74.0	0.0
2014-Mar-11 Tue	14.81	###	###	###			28.2	28.2	0.0
2014-Mar-10 Mon	15.24	15.29	14.71	14.77			###	###	1.1
2014-Mar-07 Fri	15.21	15.54	###	15.29	2,849,389	22,139,752	73.1	73.1	1.1
2014-Mar-06 Thu	14.8	###	14.74	###	1,225,044	9,028,574	###	###	0.0
2014-Mar-05 Wed	14.87	###	14.73	14.84	4,061,379	29,912,056	###	###	###
2014-Mar-04 Tue	15.2	15.25	###	###	2,030,056	15,479,177	###	###	0.0
2014-Mar-03 Mon	14.51	###	###	###	2,429,047	0	87.8	87.8	0.0
2014-Feb-28 Fri	14.2	14.75	###	14.5	3,253,145	23,991,944	88.6	88.6	1.0
2014-Feb-27 Thu	###	###	13.51	###			###	###	0.0
2014-Feb-26 Wed	13.78	13.88	###	13.71			###	###	###
2014-Feb-25 Tue	###	###	13.72	13.78			###	###	1.0
2014-Feb-24 Mon	###	###	13.75	13.83			###	###	1.0
2014-Feb-21 Fri	###	14.21	13.86	###	899,886	###	22.0	22.0	0.0
2014-Feb-20 Thu	###	13.925	###	13.78	1,353,427	###	###	###	1.0
2014-Feb-19 Wed	13.76	13.76	13.41	13.55			###	###	1.0
2014-Feb-18 Tue	13.74	13.74	###	13.47	858,978	5,901,178	19.9	19.9	1.0
2014-Feb-17 Mon	13.7	13.87	###	13.74			###	###	###
2014-Feb-14 Fri	13.5	###	###	13.5	1,086,444	0	###	###	1.0
2014-Feb-13 Thu	13.58	###	###	###	2,219,723	0	###	###	0.0
2014-Feb-12 Wed	###	13.87	13.54	13.57	1,794,073	24,587,770	23.2	23.2	###
2014-Feb-11 Tue	###	###	###	13.8	1,262,084	0	###	###	1.0
2014-Feb-10 Mon	13.4	###	###	###			###	###	0.0
2014-Feb-07 Fri	12.86	###	12.81	###			89.2	89.2	0.0
2014-Feb-06 Thu	12.84	###	12.73	###			###	###	0.0
2014-Feb-05 Wed	12.88	###	###	12.75	1,525,673	0	###	###	###
2014-Feb-04 Tue	12.75	###	12.75	###			###	###	0.0
2014-Feb-03 Mon	###	###	12.88	###			91.0	91.0	0.0
2014-Jan-31 Fri	###	###	###	###			84.5	84.5	0.0
2014-Jan-30 Thu	12.75	###	12.57	12.85	1,912,782	###	79.1	79.1	0.9
2014-Jan-29 Wed	###	###	###	###			###	###	0.0
2014-Jan-28 Tue	12.55	###	12.51	###			###	###	0.0
2014-Jan-24 Fri	###	13.29	###	###	1,360,852	###	###	###	0.0
2014-Jan-23 Thu	###	13.21	###	###	774,555	###	###	###	0.0
2014-Jan-22 Wed	13.25	13.25	###	###	1,045,855	6,928,789	27.7	27.7	0.0
2014-Jan-21 Tue	###	13.27	###	13.25			###	###	###
2014-Jan-20 Mon	###	13.2	###	###			32.6	32.6	0.0
2014-Jan-17 Fri	13.4	13.5	###	###	842,880	5,689,440	###	###	0.0
2014-Jan-16 Thu	###	13.5	###	13.5	1,003,821	###	###	###	1.0
2014-Jan-15 Wed	12.78	###	###	###	1,081,846	0	85.2	85.2	0.0
2014-Jan-14 Tue	12.73	12.88	12.45	12.5			###	###	0.9
2014-Jan-13 Mon	13.26	13.26	###	###			###	###	0.0
2014-Jan-10 Fri	12.8	###	12.74	###	734,059	4,675,955	89.4	89.4	0.0
2014-Jan-09 Thu	###	###	###	12.74			###	###	###
2014-Jan-08 Wed	###	###	12.72	12.84	787,171	###	###	###	0.9
2014-Jan-07 Tue	###	###	###	###			###	###	0.0
2014-Jan-06 Mon	###	###	12.55	12.57	424,123	2,661,371	12.8	12.8	0.9
2014-Jan-03 Fri	12.75	###	###	12.85	500,457	0	###	###	0.9
2014-Jan-02 Thu	###	###	12.8	12.87	450,321	2,882,054	22.0	22.0	###
2013-Dec-31 Tue	12.83	###	12.78	###	271,271	1,733,421	77.2	77.2	0.0
2013-Dec-30 Mon	###	12.78	12.625	12.77			###	###	0.9
2013-Dec-27 Fri	###	###	12.58	12.58	493,824	3,106,152	###	###	0.9
2013-Dec-24 Tue	###	###	###	###			84.7	84.7	0.0
2013-Dec-23 Mon	###	12.78	12.41	12.55	667,986	8,413,283	22.0	22.0	###
2013-Dec-20 Fri	12.7	12.79	###	12.56			###	###	0.9
2013-Dec-19 Thu	###	12.57	12.26	12.47	2,218,273	27,539,859	###	###	###
2013-Dec-18 Wed	###	12.21	###	12.21			86.3	86.3	0.9
2013-Dec-17 Tue	###	###	###	###			81.8	81.8	0.0
2013-Dec-16 Mon	11.8	###	11.7	11.78			29.2	29.2	###
2013-Dec-13 Fri	11.51	11.89	11.49	11.89			###	###	###
2013-Dec-12 Thu	11.55	###	11.51	###			###	###	0.0
2013-Dec-11 Wed	11.77	11.85	11.53	###	1,462,142	###	###	###	0.0
2013-Dec-10 Tue	###	###	11.82	11.83	2,019,428	###	###	###	0.8
2013-Dec-09 Mon	###	###	###	11.58			16.9	16.9	0.8
2013-Dec-06 Fri	###	###	11.82	11.86			25.5	25.5	0.8
2013-Dec-05 Thu	###	12.27	###	###	2,182,652	13,390,570	29.4	29.4	0.0
2013-Dec-04 Wed	###	12.23	###	###			###	###	0.0
2013-Dec-03 Tue	12.24	12.325	12.075	###			###	###	0.0
2013-Dec-02 Mon	###	###	12.43	12.48	3,169,587	19,698,983	###	###	###
2013-Nov-29 Fri	###	###	12.45	12.54	2,022,845	###	28.4	28.4	0.9
2013-Nov-28 Thu	12.46	###	12.4	12.46			75.5	75.5	0.9
2013-Nov-27 Wed	###	12.43	###	###	1,975,055	###	85.5	85.5	0.0
2013-Nov-26 Tue	12.41	12.49	###	###			12.4	12.4	0.0
2013-Nov-25 Mon	###	12.5	###	12.22	1,330,087	8,313,043	83.1	83.1	0.9
2013-Nov-22 Fri	###	12.27	11.89	###	2,228,626	###	68.6	68.6	0.0
2013-Nov-21 Thu	11.8	12.23	11.8	###			###	###	0.0
2013-Nov-20 Wed	###	###	11.83	11.86	1,492,773	8,829,752	###	###	0.8
2013-Nov-19 Tue	###	###	###	###	2,113,548	0	80.2	80.2	0.0
2013-Nov-18 Mon	###	###	###	###	1,779,823	0	40.2	40.2	0.0
2013-Nov-15 Fri	###	###	11.88	###			76.9	76.9	0.0
2013-Nov-14 Thu	11.78	###	###	###	3,609,775	0	82.4	82.4	0.0
2013-Nov-13 Wed	10.45	10.575	10.4	10.44	726,682	7,621,077	###	###	0.7
2013-Nov-12 Tue	10.72	10.77	10.48	10.51			###	###	###
2013-Nov-11 Mon	###	###	10.54	10.59	824,041	###	14.8	14.8	###
2013-Nov-08 Fri	10.8	10.87	###	10.75	361,787	###	25.9	25.9	0.8
2013-Nov-07 Thu	10.85	10.87	###	10.87	763,275	###	###	###	###
2013-Nov-06 Wed	###	10.82	###	10.71			73.7	73.7	###
2013-Nov-05 Tue	10.73	###	###	10.85			79.5	79.5	0.8
2013-Nov-04 Mon	10.8	10.84	###	###	1,026,242	###	27.5	27.5	0.0
2013-Nov-01 Fri	10.89	###	10.73	10.77			26.6	26.6	###
2013-Oct-31 Thu	10.8	###	10.78	###	883,684	4,763,056	###	###	0.0
2013-Oct-30 Wed	###	10.84	###	10.78			###	###	0.8
2013-Oct-29 Tue	10.58	###	10.53	###	679,227	###	###	###	0.0
2013-Oct-28 Mon	10.74	10.89	10.645	###			###	###	0.0
2013-Oct-25 Fri	10.47	###	10.455	###	849,885	4,442,773	###	###	0.0
2013-Oct-24 Thu	10.73	10.73	10.41	10.45			###	###	###
2013-Oct-23 Wed	10.76	10.84	10.41	10.47	975,070	###	###	###	0.7
2013-Oct-22 Tue	###	###	10.73	10.79	658,089	3,530,647	20.8	20.8	###
2013-Oct-21 Mon	10.88	###	10.78	10.89			###	###	0.8
2013-Oct-18 Fri	10.72	10.85	###	10.76	823,128	###	###	###	0.8
2013-Oct-17 Thu	###	10.83	###	###			28.4	28.4	0.0
2013-Oct-16 Wed	10.7	10.76	10.53	###			24.2	24.2	0.0
2013-Oct-15 Tue	10.58	10.72	10.58	10.72	1,007,282	10,727,553	79.5	79.5	0.8
2013-Oct-14 Mon	###	10.53	###	10.5			###	###	0.8
2013-Oct-11 Fri	10.44	10.54	###	10.5	843,228	###	70.9	70.9	0.8
2013-Oct-10 Thu	10.27	10.27	###	###			###	###	0.0
2013-Oct-09 Wed	10.28	###	###	###	778,380	0	###	###	0.0
2013-Oct-08 Tue	###	10.57	###	10.43	674,575	3,565,128	###	###	0.7
2013-Oct-07 Mon	10.41	###	###	###			###	###	0.0
2013-Oct-04 Fri	###	10.76	10.55	10.56			29.9	29.9	0.8
2013-Oct-03 Thu	10.45	10.72	10.29	###			85.8	85.8	0.0
2013-Oct-02 Wed	###	10.75	10.53	10.58			###	###	0.8
2013-Oct-01 Tue	###	10.82	10.55	10.76	571,978	6,111,584	78.5	78.5	0.8
2013-Sep-30 Mon	10.75	10.87	###	###	701,847	###	34.0	34.0	0.0
2013-Sep-27 Fri	###	###	10.76	###			###	###	0.0
2013-Sep-26 Thu	###	10.85	10.58	10.85			###	###	0.8
2013-Sep-25 Wed	10.47	###	10.4	###	489,948	2,547,729	79.2	79.2	0.0
2013-Sep-24 Tue	10.4	10.52	###	10.46	739,781	3,891,248	###	###	0.7
2013-Sep-23 Mon	10.5	10.57	10.41	10.49			35.7	35.7	###
2013-Sep-20 Fri	10.84	###	10.56	###	2,058,658	###	###	###	0.0
2013-Sep-19 Thu	10.54	###	10.45	###			###	###	0.0
2013-Sep-18 Wed	###	###	###	###			###	###	0.0
2013-Sep-17 Tue	###	###	###	###	945,955	0	29.2	29.2	0.0
2013-Sep-16 Mon	###	10.2	###	###	927,887	4,732,223	73.1	73.1	0.0
2013-Sep-13 Fri	###	###	###	###			77.3	77.3	0.0
2013-Sep-12 Thu	###	###	9.88	###			###	###	0.0
2013-Sep-11 Wed	9.74	###	###	###			###	###	0.0
2013-Sep-10 Tue	9.74	9.88	###	###	607,824	3,002,650	###	###	0.0
2013-Sep-09 Mon	9.5	9.7	###	###	853,687	4,140,381	###	###	0.0
2013-Sep-06 Fri	###	9.7	###	9.53	2,275,457	###	###	###	###
2013-Sep-05 Thu	9.73	9.76	9.45	###	2,071,049	19,892,425	###	###	0.0
2013-Sep-04 Wed	###	9.84	###	9.73	2,673,454	###	75.0	75.0	###
2013-Sep-03 Tue	###	###	9.875	9.88	1,167,248	5,763,287	23.5	23.5	0.7
2013-Sep-02 Mon	###	###	###	###	823,383	0	###	###	0.0
2013-Aug-30 Fri	9.53	9.82	9.46	9.81			###	###	###
2013-Aug-29 Thu	9.58	9.77	9.43	9.71			82.5	82.5	###
2013-Aug-28 Wed	9.51	###	9.51	###			80.2	80.2	0.0
2013-Aug-27 Tue	9.81	9.84	###	9.74			28.2	28.2	0.7
2013-Aug-26 Mon	###	###	9.775	9.81			27.2	27.2	###
2013-Aug-23 Fri	###	###	9.79	9.89			###	###	###
2013-Aug-22 Thu	###	9.77	###	###	2,076,221	###	###	###	0.0
2013-Aug-21 Wed	9.8	10.025	9.78	###	1,152,046	###	###	###	0.0
2013-Aug-20 Tue	9.77	9.89	###	9.72			29.0	29.0	0.7
2013-Aug-19 Mon	###	###	9.87	###	544,022	2,684,748	23.8	23.8	0.0
2013-Aug-16 Fri	9.84	###	9.8	###	1,858,825	9,108,242	###	###	0.0
2013-Aug-15 Thu	10.29	10.29	###	###			###	###	0.0
2013-Aug-14 Wed	###	###	9.875	###	1,939,647	###	32.6	32.6	0.0
2013-Aug-13 Tue	###	###	9.56	###	2,126,350	10,163,953	###	###	0.0
2013-Aug-12 Mon	9.28	###	9.2	9.57			###	###	###
2013-Aug-09 Fri	###	###	###	9.28			###	###	0.7
2013-Aug-08 Thu	###	###	###	9.2			77.8	77.8	0.7
2013-Aug-07 Wed	###	###	8.81	###	3,729,776	###	###	###	0.0
2013-Aug-06 Tue	###	###	###	###	1,781,447	0	31.9	31.9	0.0
2013-Aug-05 Mon	###	9.8	9.25	###			25.0	25.0	0.0
2013-Aug-02 Fri	###	###	9.2	###	1,073,644	###	29.4	29.4	0.0
2013-Aug-01 Thu	###	9.25	###	9.22			###	###	0.7
2013-Jul-31 Wed	9.22	###	###	9.24			70.5	70.5	###
2013-Jul-30 Tue	###	###	###	###			###	###	0.0
2013-Jul-29 Mon	###	9.45	###	9.23			18.7	18.7	###
2013-Jul-26 Fri	###	9.24	###	9.2			###	###	0.7
2013-Jul-25 Thu	9.49	9.585	###	###	1,029,729	4,934,976	###	###	0.0
2013-Jul-24 Wed	9.46	9.55	9.41	9.49	1,480,784	###	###	###	0.7
2013-Jul-23 Tue	###	###	9.46	9.51	1,931,887	9,137,825	16.7	16.7	###
2013-Jul-22 Mon	9.75	9.85	9.54	###	3,043,857	###	###	###	0.0
2013-Jul-19 Fri	###	###	###	9.59	1,263,240	0	87.1	87.1	0.7
2013-Jul-18 Thu	9.79	9.79	###	###			8.5	8.5	0.0
2013-Jul-17 Wed	9.73	9.81	9.7	9.73			###	###	###
2013-Jul-16 Tue	###	###	9.59	9.72			###	###	0.7
2013-Jul-15 Mon	###	###	9.82	9.85	687,476	###	22.7	22.7	###
2013-Jul-12 Fri	9.82	###	9.72	9.86			###	###	0.7
2013-Jul-11 Thu	9.88	###	###	9.82	1,098,453	0	20.0	20.0	###
2013-Jul-10 Wed	###	9.75	9.59	###			80.7	80.7	0.0
2013-Jul-09 Tue	###	###	9.44	9.51			###	###	###
2013-Jul-08 Mon	9.7	9.76	9.4	9.46	1,145,827	10,977,022	17.1	17.1	0.7
2013-Jul-05 Fri	9.79	9.79	###	9.76			###	###	0.7
2013-Jul-04 Thu	###	9.76	9.555	###			###	###	0.0
2013-Jul-03 Wed	###	9.5	9.25	9.48	1,535,321	###	84.1	84.1	0.7
2013-Jul-02 Tue	9.49	###	###	9.52			###	###	###
2013-Jul-01 Mon	9.4	9.42	9.2	9.29	1,086,872	10,118,778	###	###	###
2013-Jun-28 Fri	###	9.8	###	###			###	###	0.0
2013-Jun-27 Thu	9.57	9.8	9.47	###	1,544,187	14,878,241	###	###	0.0
2013-Jun-26 Wed	###	###	###	###	1,216,543	0	###	###	0.0
2013-Jun-25 Tue	###	###	###	###	1,838,856	0	###	###	0.0
2013-Jun-24 Mon	8.78	###	8.74	###	1,708,027	7,464,077	88.8	88.8	0.0
2013-Jun-21 Fri	###	9.52	###	9.49			86.5	86.5	0.7
2013-Jun-20 Thu	9.55	###	###	###			###	###	0.0
2013-Jun-19 Wed	9.49	###	###	###	1,710,672	0	79.9	79.9	0.0
2013-Jun-18 Tue	9.55	9.7	###	###	1,411,373	6,845,159	20.7	20.7	0.0
2013-Jun-17 Mon	9.45	9.56	###	9.55	1,053,043	5,033,545	78.4	78.4	0.7
2013-Jun-14 Fri	9.5	###	9.45	9.54	1,194,185	5,642,524	###	###	###
2013-Jun-13 Thu	9.5	9.59	###	9.48	2,676,186	###	38.7	38.7	0.7
2013-Jun-12 Wed	9.5	###	###	9.57	1,144,458	0	###	###	###
2013-Jun-11 Tue	9.7	9.79	9.51	###			29.7	29.7	0.0
2013-Jun-07 Fri	9.5	9.75	###	###	1,527,725	7,447,659	84.9	84.9	0.0
2013-Jun-06 Thu	9.58	9.82	9.47	###	892,788	8,610,940	77.5	77.5	0.0
2013-Jun-05 Wed	9.56	9.785	###	9.57	1,787,248	###	77.4	77.4	###
2013-Jun-04 Tue	9.55	9.7	###	###	1,784,922	8,656,871	79.8	79.8	0.0
2013-Jun-03 Mon	###	###	9.73	9.75			18.0	18.0	###
2013-May-31 Fri	9.7	###	9.7	###	1,473,029	###	###	###	0.0
2013-May-30 Thu	###	###	###	9.75	1,191,186	0	22.2	22.2	###
2013-May-29 Wed	###	###	###	###			70.1	70.1	0.0
2013-May-28 Tue	9.84	###	9.83	9.84			###	###	0.7
2013-May-27 Mon	9.76	###	9.76	###			###	###	0.0
2013-May-24 Fri	10.2	###	9.86	###			24.1	24.1	0.0
2013-May-23 Thu	10.54	10.8	###	###	1,636,181	8,835,377	###	###	0.0
2013-May-22 Wed	###	###	###	10.45			###	###	###
2013-May-21 Tue	###	###	###	###	2,084,981	0	###	###	0.0
2013-May-20 Mon	10.74	###	10.54	10.59			26.3	26.3	###
2013-May-17 Fri	10.74	###	###	10.83			###	###	###
2013-May-16 Thu	###	###	###	10.76			###	###	0.8
2013-May-15 Wed	10.86	10.86	###	10.75	891,755	4,842,229	31.7	31.7	0.8
2013-May-14 Tue	10.7	10.88	###	10.73	973,282	5,294,654	73.8	73.8	###
2013-May-13 Mon	10.75	###	###	###			30.4	30.4	0.0
2013-May-10 Fri	10.59	###	10.57	###			###	###	0.0
2013-May-09 Thu	10.45	10.56	###	10.56			75.8	75.8	0.8
2013-May-08 Wed	10.24	10.41	###	10.41			77.8	77.8	###
2013-May-07 Tue	10.24	10.25	###	###	694,775	3,560,721	###	###	0.0
2013-May-06 Mon	###	10.27	###	10.25	731,286	3,755,153	80.8	80.8	0.7
2013-May-03 Fri	###	###	9.985	###			###	###	0.0
2013-May-02 Thu	###	###	9.72	9.88	1,115,571	5,421,675	###	###	0.7
2013-May-01 Wed	###	10.2	###	###			33.7	33.7	0.0
2013-Apr-30 Tue	###	10.2	###	###			80.7	80.7	0.0
2013-Apr-29 Mon	###	###	###	###			###	###	0.0
2013-Apr-26 Fri	9.55	10.055	9.55	###	1,520,878	###	91.5	91.5	0.0
2013-Apr-24 Wed	###	###	9.81	9.82			###	###	###
2013-Apr-23 Tue	###	###	###	9.84			###	###	0.7
2013-Apr-22 Mon	###	9.8	###	###			###	###	0.0
2013-Apr-19 Fri	9.2	###	###	###	1,477,885	0	###	###	0.0
2013-Apr-18 Thu	9.41	9.43	###	###	1,894,854	###	29.5	29.5	0.0
2013-Apr-17 Wed	###	9.81	9.41	9.59			29.0	29.0	0.7
2013-Apr-16 Tue	###	9.79	9.58	9.77			###	###	0.7
2013-Apr-15 Mon	9.88	###	9.79	9.89			###	###	###
2013-Apr-12 Fri	###	###	9.82	9.89			25.8	25.8	###
2013-Apr-11 Thu	###	###	9.79	###	566,228	2,771,686	70.9	70.9	0.0
2013-Apr-10 Wed	9.87	9.975	9.84	###	2,184,184	###	69.4	69.4	0.0
2013-Apr-09 Tue	9.75	###	9.74	###	1,230,680	###	###	###	0.0
2013-Apr-08 Mon	9.75	9.83	###	9.77	923,845	###	72.0	72.0	0.7
2013-Apr-05 Fri	9.77	###	9.77	9.78			70.9	70.9	0.7
2013-Apr-04 Thu	###	###	9.78	9.88	751,080	3,672,781	37.0	37.0	0.7
2013-Apr-03 Wed	10.2	10.2	9.86	###			###	###	0.0
2013-Apr-02 Tue	###	###	###	###			28.4	28.4	0.0
2013-Mar-28 Thu	9.83	###	9.83	###			###	###	0.0
2013-Mar-27 Wed	9.73	9.88	9.73	9.82	763,352	###	79.3	79.3	###
2013-Mar-26 Tue	9.82	9.86	###	9.7			###	###	0.7
2013-Mar-25 Mon	9.79	###	9.75	###	617,427	3,009,956	###	###	0.0
2013-Mar-22 Fri	9.8	9.83	9.7	9.74			28.0	28.0	0.7
2013-Mar-21 Thu	###	###	9.87	###	4,112,325	20,294,323	###	###	0.0
2013-Mar-20 Wed	9.86	###	9.71	9.85	846,823	4,111,325	34.3	34.3	###
2013-Mar-19 Tue	10.2	10.2	9.78	9.86	1,488,381	14,868,926	###	###	0.7
2013-Mar-18 Mon	10.2	10.21	###	###	788,147	###	###	###	0.0
2013-Mar-15 Fri	10.26	10.26	###	10.2	1,535,426	###	###	###	0.7
2013-Mar-14 Thu	###	10.25	###	###	1,498,774	###	80.8	80.8	0.0
2013-Mar-13 Wed	###	10.185	###	###			23.1	23.1	0.0
2013-Mar-12 Tue	###	10.26	###	###			28.2	28.2	0.0
2013-Mar-11 Mon	###	###	###	###	981,583	0	###	###	0.0
2013-Mar-08 Fri	10.2	10.27	###	###	1,936,027	###	21.2	21.2	0.0
2013-Mar-07 Thu	10.21	10.5	###	###			###	###	0.0
2013-Mar-06 Wed	###	###	###	###	2,128,940	0	###	###	0.0
2013-Mar-05 Tue	9.73	###	###	###	1,822,744	0	###	###	0.0
2013-Mar-04 Mon	###	9.73	9.52	9.58			###	###	0.7
2013-Mar-01 Fri	###	###	9.56	###			###	###	0.0
2013-Feb-28 Thu	###	9.855	9.58	9.8	7,092,286	68,919,289	76.9	76.9	0.7
2013-Feb-27 Wed	###	###	###	9.5	3,038,157	0	91.3	91.3	0.7
2013-Feb-26 Tue	9.4	9.46	9.26	###	1,044,054	9,772,345	###	###	0.0
2013-Feb-25 Mon	###	###	9.51	9.53	1,330,825	6,328,072	23.7	23.7	###
2013-Feb-22 Fri	9.58	9.79	9.58	9.7	1,572,152	###	###	###	0.7
2013-Feb-21 Thu	###	###	###	9.49	1,316,675	0	###	###	0.7
2013-Feb-20 Wed	###	9.78	###	9.72			###	###	0.7
2013-Feb-19 Tue	###	###	###	###	963,150	0	###	###	0.0
2013-Feb-18 Mon	9.74	9.74	9.56	###			27.7	27.7	0.0
2013-Feb-15 Fri	###	9.76	9.56	###	1,142,241	11,034,048	###	###	0.0
2013-Feb-14 Thu	###	9.83	###	###			###	###	0.0
2013-Feb-13 Wed	###	9.84	9.54	9.8			###	###	0.7
2013-Feb-12 Tue	###	###	9.58	###			###	###	0.0
2013-Feb-11 Mon	9.71	9.73	9.57	###	1,382,389	13,340,053	23.2	23.2	0.0
2013-Feb-08 Fri	9.76	9.84	###	9.76			###	###	0.7
2013-Feb-07 Thu	###	9.77	###	9.71			77.2	77.2	###
2013-Feb-06 Wed	###	9.8	###	9.74			###	###	0.7
2013-Feb-05 Tue	9.84	9.88	###	9.7	1,104,974	5,458,571	22.3	22.3	0.7
2013-Feb-04 Mon	###	###	9.79	9.89	1,029,924	5,041,477	###	###	###
2013-Feb-01 Fri	###	###	###	###			23.6	23.6	0.0
2013-Jan-31 Thu	###	10.29	###	10.2	1,771,983	9,116,852	###	###	0.7
2013-Jan-30 Wed	9.87	###	9.86	###			###	###	0.0
2013-Jan-29 Tue	###	9.84	###	9.76	837,986	###	###	###	0.7
2013-Jan-25 Fri	9.81	9.81	###	9.72	783,985	3,845,446	###	###	0.7
2013-Jan-24 Thu	###	9.78	###	9.7	1,067,259	###	75.3	75.3	0.7
2013-Jan-23 Wed	###	###	9.58	###			###	###	0.0
2013-Jan-22 Tue	###	9.74	9.57	###			###	###	0.0
2013-Jan-21 Mon	###	###	9.56	9.58	549,148	2,624,927	29.8	29.8	0.7
2013-Jan-18 Fri	###	###	###	###			###	###	0.0
2013-Jan-17 Thu	9.4	9.45	###	###			###	###	0.0
2013-Jan-16 Wed	9.27	9.46	9.25	###			###	###	0.0
2013-Jan-15 Tue	###	###	###	###			87.7	87.7	0.0
2013-Jan-14 Mon	###	###	###	###	495,778	0	16.2	16.2	0.0
2013-Jan-11 Fri	###	9.41	9.24	9.27			21.4	21.4	0.7
2013-Jan-10 Thu	9.43	9.53	###	9.4	813,456	###	###	###	###
2013-Jan-09 Wed	9.28	9.44	9.28	9.42	874,179	###	###	###	0.7
2013-Jan-08 Tue	###	9.46	###	9.27			###	###	0.7
2013-Jan-07 Mon	###	###	9.21	9.25			25.5	25.5	###
2013-Jan-04 Fri	9.28	9.28	9.2	9.27	386,673	3,572,858	###	###	0.7
2013-Jan-03 Thu	###	###	###	9.24			###	###	###
2013-Jan-02 Wed	9.23	9.24	###	9.22			19.2	19.2	0.7
2012-Dec-31 Mon	###	9.27	###	###			###	###	0.0
2012-Dec-28 Fri	###	9.27	###	###			70.9	70.9	0.0
2012-Dec-27 Thu	###	9.24	###	9.2			###	###	0.7
2012-Dec-24 Mon	###	###	###	###			###	###	0.0
2012-Dec-21 Fri	9.44	9.44	###	###	1,402,451	###	10.6	10.6	0.0
2012-Dec-20 Thu	9.4	9.46	9.24	###			###	###	0.0
2012-Dec-19 Wed	###	9.29	###	###			###	###	0.0
2012-Dec-18 Tue	###	###	###	###			###	###	0.0
2012-Dec-17 Mon	###	9	8.89	###			74.1	74.1	0.0
2012-Dec-14 Fri	9	###	###	9			###	###	0.6
2012-Dec-13 Thu	9.48	9.48	###	###			###	###	0.0
2012-Dec-12 Wed	9.2	9.42	###	###			###	###	0.0
2012-Dec-11 Tue	###	9.385	9.24	9.25	1,601,479	14,913,773	###	###	###
2012-Dec-10 Mon	9.44	9.48	###	9.4	1,315,180	6,233,953	30.7	30.7	###
2012-Dec-07 Fri	9.25	9.44	9.22	9.44	1,215,778	###	85.1	85.1	0.7
2012-Dec-06 Thu	###	###	###	###	918,042	0	###	###	0.0
2012-Dec-05 Wed	###	9.24	###	9.2			75.0	75.0	0.7
2012-Dec-04 Tue	###	###	###	###			34.0	34.0	0.0
2012-Dec-03 Mon	###	9.27	###	###	716,189	###	74.4	74.4	0.0
2012-Nov-30 Fri	###	###	###	###	2,311,351	0	64.7	64.7	0.0
2012-Nov-29 Thu	8.8	###	8.8	###			88.4	88.4	0.0
2012-Nov-28 Wed	###	###	8.7	8.8	1,090,884	4,745,345	###	###	0.6
2012-Nov-27 Tue	8.85	###	8.84	###			###	###	0.0
2012-Nov-26 Mon	8.79	8.85	8.77	8.85			78.8	78.8	0.6
2012-Nov-23 Fri	8.87	###	8.77	8.8	540,857	2,371,657	###	###	0.6
2012-Nov-22 Thu	###	###	8.85	###	1,258,555	###	11.9	11.9	0.0
2012-Nov-21 Wed	8.58	8.84	8.52	8.81			89.8	89.8	###
2012-Nov-20 Tue	8.72	8.88	8.55	###			###	###	0.0
2012-Nov-19 Mon	###	8.76	8.56	8.59	1,396,587	12,094,443	###	###	###
2012-Nov-16 Fri	###	8.76	###	###	2,041,981	8,943,876	###	###	0.0
2012-Nov-15 Thu	###	###	###	8.8	6,248,245	0	###	###	0.6
2012-Nov-14 Wed	###	###	8.83	###	1,558,981	###	###	###	0.0
2012-Nov-13 Tue	###	9.23	8.955	###			###	###	0.0
2012-Nov-12 Mon	###	9.48	###	9.2			16.7	16.7	0.7
2012-Nov-09 Fri	9.45	9.5	###	###			22.8	22.8	0.0
2012-Nov-08 Thu	###	9.53	###	9.48			###	###	0.7
2012-Nov-07 Wed	9.48	9.48	###	9.44			###	###	0.7
2012-Nov-06 Tue	###	###	###	9.23			###	###	###
2012-Nov-05 Mon	###	###	###	###	965,584	0	17.2	17.2	0.0
2012-Nov-02 Fri	###	###	###	9.26			77.8	77.8	###
2012-Nov-01 Thu	###	9.28	###	###			78.2	78.2	0.0
2012-Oct-31 Wed	9.25	9.26	###	9.23	1,708,176	7,908,854	27.3	27.3	###
2012-Oct-30 Tue	###	###	###	###	904,054	0	78.5	78.5	0.0
2012-Oct-29 Mon	###	###	###	###	704,143	0	###	###	0.0
2012-Oct-26 Fri	9.25	###	###	###			14.4	14.4	0.0
2012-Oct-25 Thu	9.2	###	###	9.25			77.2	77.2	###
2012-Oct-24 Wed	###	###	###	###			###	###	0.0
2012-Oct-23 Tue	###	9.27	###	###			27.3	27.3	0.0
2012-Oct-22 Mon	###	###	###	9.2	778,129	0	###	###	0.7
2012-Oct-19 Fri	###	9.4	###	9.4	1,752,978	###	###	###	###
2012-Oct-18 Thu	###	9.475	9.21	9.26			###	###	###
2012-Oct-17 Wed	###	###	###	###	1,842,972	0	###	###	0.0
2012-Oct-16 Tue	###	9.2	###	###			29.4	29.4	0.0
2012-Oct-15 Mon	###	###	###	###	1,150,643	0	###	###	0.0
2012-Oct-12 Fri	###	###	8.87	###	1,738,425	###	27.0	27.0	0.0
2012-Oct-11 Thu	8.87	###	8.82	8.86	1,105,975	4,877,349	29.4	29.4	0.6
2012-Oct-10 Wed	###	9.055	8.85	9			73.1	73.1	0.6
2012-Oct-09 Tue	###	9.2	###	###	2,125,680	9,778,128	15.9	15.9	0.0
2012-Oct-08 Mon	9.2	9.22	###	###	950,859	4,383,459	###	###	0.0
2012-Oct-05 Fri	###	###	###	###			###	###	0.0
2012-Oct-04 Thu	###	9.21	###	###			###	###	0.0
2012-Oct-03 Wed	8.76	8.84	8.72	8.81	1,724,526	###	76.7	76.7	###
2012-Oct-02 Tue	8.75	8.77	###	8.72			22.0	22.0	0.6
2012-Oct-01 Mon	8.74	8.81	###	8.71			###	###	0.6
2012-Sep-28 Fri	###	8.71	###	8.7	2,718,680	11,839,851	74.5	74.5	###
2012-Sep-27 Thu	8.53	8.74	8.5	###			###	###	0.0
2012-Sep-26 Wed	8.52	8.73	8.51	8.59			###	###	###
2012-Sep-25 Tue	###	8.7	8.455	8.53	995,953	8,542,786	19.6	19.6	###
2012-Sep-24 Mon	###	###	###	###	870,871	0	###	###	0.0
2012-Sep-21 Fri	8.85	8.85	###	8.74	2,578,525	11,409,973	###	###	0.6
2012-Sep-20 Thu	8.73	8.81	###	###	2,344,287	10,326,584	###	###	0.0
2012-Sep-19 Wed	8.75	8.87	###	###			18.2	18.2	0.0
2012-Sep-18 Tue	8.84	8.87	###	8.75	942,755	###	###	###	0.6
2012-Sep-17 Mon	###	###	8.78	###	1,367,655	###	###	###	0.0
2012-Sep-14 Fri	8.89	9.25	8.78	###			###	###	0.0
2012-Sep-13 Thu	8.54	8.83	8.52	8.7			84.8	84.8	###
2012-Sep-12 Wed	###	8.7	8.49	###			###	###	0.0
2012-Sep-11 Tue	8.79	8.8	###	8.55			###	###	###
2012-Sep-10 Mon	8.7	###	###	8.83	1,918,380	0	80.0	80.0	###
2012-Sep-07 Fri	8.46	8.71	###	###	1,807,581	###	83.5	83.5	0.0
2012-Sep-06 Thu	8.44	###	8.42	8.46	3,102,877	###	###	###	0.6
2012-Sep-05 Wed	8.49	8.58	8.4	8.4			###	###	###
2012-Sep-04 Tue	8.57	8.57	###	8.49			###	###	###
2012-Sep-03 Mon	###	8.5	###	8.48	1,046,947	4,449,524	###	###	0.6
2012-Aug-31 Fri	###	8.51	###	###	1,938,674	8,249,057	###	###	0.0
2012-Aug-30 Thu	###	8.42	8.26	###			82.7	82.7	0.0
2012-Aug-29 Wed	8.53	8.53	8.27	###	1,328,528	###	###	###	0.0
2012-Aug-28 Tue	8.48	8.56	8.42	8.54			###	###	###
2012-Aug-27 Mon	8.4	8.52	8.27	8.42	2,289,525	###	###	###	###
2012-Aug-24 Fri	###	8.28	###	8.23			###	###	0.6
2012-Aug-23 Thu	8.23	###	###	###			###	###	0.0
2012-Aug-22 Wed	###	###	###	###	2,258,877	0	84.4	84.4	0.0
2012-Aug-21 Tue	###	###	###	###	913,673	0	22.2	22.2	0.0
2012-Aug-20 Mon	###	###	###	###			###	###	0.0
2012-Aug-17 Fri	8	###	7.81	###	1,001,645	3,911,423	62.8	62.8	0.0
2012-Aug-16 Thu	7.8	8	7.72	8			###	###	###
2012-Aug-15 Wed	7.7	7.88	7.57	7.72	1,895,486	14,642,629	76.2	76.2	###
2012-Aug-14 Tue	7.79	7.79	###	###	3,788,381	14,755,743	18.7	18.7	0.0
2012-Aug-13 Mon	7.82	###	7.71	7.77	5,236,189	###	25.3	25.3	0.6
2012-Aug-10 Fri	8.4	8.52	8.24	8.27			17.7	17.7	###
2012-Aug-09 Thu	###	###	8.21	8.27			###	###	###
2012-Aug-08 Wed	8.4	8.4	8.22	###			###	###	0.0
2012-Aug-07 Tue	8.5	8.5	8.4	8.41			19.4	19.4	###
2012-Aug-06 Mon	8.45	8.46	###	8.44	644,324	###	###	###	0.6
2012-Aug-03 Fri	###	8.5	###	###	1,104,971	4,696,126	30.7	30.7	0.0
2012-Aug-02 Thu	8.41	8.46	8.28	8.42			66.6	66.6	###
2012-Aug-01 Wed	8.42	8.42	8.24	###	2,040,971	17,001,288	###	###	0.0
2012-Jul-30 Mon	8.45	###	###	8.43			28.3	28.3	0.6
2012-Jul-27 Fri	###	8.4	###	###			###	###	0.0
2012-Jul-26 Thu	8.23	###	###	8.27			74.2	74.2	###
2012-Jul-25 Wed	8.2	###	###	8.25			76.9	76.9	###
2012-Jul-24 Tue	###	###	###	###			###	###	0.0
2012-Jul-23 Mon	8.26	8.28	###	###			26.0	26.0	0.0
2012-Jul-20 Fri	###	8.41	###	###			24.5	24.5	0.0
2012-Jul-19 Thu	8.25	###	8.25	###	2,802,941	###	###	###	0.0
2012-Jul-18 Wed	###	8.26	8	8.2			87.7	87.7	0.6
2012-Jul-17 Tue	###	###	###	###	1,480,659	0	24.2	24.2	0.0
2012-Jul-13 Fri	###	###	###	###	1,833,781	0	###	###	0.0
2012-Jul-12 Thu	7.8	7.885	7.75	7.84	1,397,589	10,925,652	###	###	0.6
2012-Jul-11 Wed	7.8	7.85	7.71	7.76			28.7	28.7	0.6
2012-Jul-10 Tue	7.85	7.85	7.72	7.78	1,976,748	15,388,983	30.1	30.1	0.6
2012-Jul-09 Mon	7.8	7.8	###	7.76	700,387	###	33.3	33.3	0.6
2012-Jul-06 Fri	7.88	###	7.85	7.88	2,305,156	###	###	###	0.6
2012-Jul-05 Thu	7.82	###	7.78	7.82			###	###	0.6
2012-Jul-04 Wed	7.81	###	7.76	7.8			###	###	0.6
2012-Jul-03 Tue	7.85	###	###	7.75	2,627,942	0	20.4	20.4	###
2012-Jul-02 Mon	###	###	7.83	7.85			12.6	12.6	###
2012-Jun-29 Fri	7.7	###	7.55	###	1,700,349	###	###	###	0.0
2012-Jun-28 Thu	7.87	###	###	7.7	1,743,156	0	###	###	0.6
2012-Jun-27 Wed	7.45	###	###	###	1,553,526	0	87.0	87.0	0.0
2012-Jun-26 Tue	###	7.72	7	###	1,970,523	14,503,049	###	###	0.0
2012-Jun-25 Mon	7.43	7.45	7.23	7.4			38.8	38.8	0.5
2012-Jun-22 Fri	###	###	7.5	7.57			###	###	###
2012-Jun-21 Thu	7.77	7.84	###	7.7			30.8	30.8	0.6
2012-Jun-20 Wed	7.82	7.85	7.77	7.77	2,469,828	19,289,356	###	###	0.6
2012-Jun-19 Tue	###	7.74	###	7.71			###	###	###
2012-Jun-18 Mon	###	7.855	###	7.78	1,253,023	4,921,247	74.7	74.7	0.6
2012-Jun-15 Fri	###	###	7.55	###	1,606,354	6,063,986	###	###	0.0
2012-Jun-14 Thu	###	###	7.49	7.57			###	###	###
2012-Jun-13 Wed	###	7.74	7.59	7.73	3,173,828	###	###	###	0.6
2012-Jun-12 Tue	7.44	###	###	7.58	2,890,545	0	87.3	87.3	###
2012-Jun-08 Fri	###	7.47	7.2	7.4			###	###	0.5
2012-Jun-07 Thu	###	###	###	7.24			###	###	0.5
2012-Jun-06 Wed	###	7.225	###	###			###	###	0.0
2012-Jun-05 Tue	###	7.27	###	###	2,144,857	7,796,555	###	###	0.0
2012-Jun-04 Mon	###	###	###	###			36.3	36.3	0.0
2012-Jun-01 Fri	7.45	7.45	7.22	7.25			###	###	0.5
2012-May-31 Thu	###	7.52	###	7.42			72.8	72.8	0.5
2012-May-30 Wed	7.59	###	###	7.48			###	###	0.5
2012-May-29 Tue	7.47	7.57	###	7.49	2,145,679	###	61.7	61.7	###
2012-May-28 Mon	###	7.57	###	7.54	1,534,384	5,807,643	###	###	0.5
2012-May-25 Fri	7.43	7.54	###	###	1,871,187	7,054,374	24.0	24.0	0.0
2012-May-24 Thu	7.46	7.53	7.27	7.51			###	###	###
2012-May-23 Wed	###	7.75	7.44	7.49			###	###	###
2012-May-22 Tue	###	7.45	###	7.44	6,204,989	23,113,584	###	###	###
2012-May-21 Mon	7.27	7.28	6.87	###	1,689,646	11,954,245	9.2	9.2	0.0
2012-May-18 Fri	###	###	###	###	2,321,825	0	82.3	82.3	0.0
2012-May-17 Thu	###	###	7.2	7.24	1,380,748	###	24.2	24.2	0.5
2012-May-16 Wed	###	###	###	7.21	3,071,528	0	43.2	43.2	###
2012-May-15 Tue	###	###	7.25	###			41.8	41.8	0.0
2012-May-14 Mon	###	###	7.29	###			32.7	32.7	0.0
2012-May-11 Fri	7.23	###	7.23	7.25			###	###	0.5
2012-May-10 Thu	###	7.4	7.27	###	1,451,682	10,648,087	###	###	0.0
2012-May-09 Wed	7.27	###	7.27	###			###	###	0.0
2012-May-08 Tue	###	###	7.26	###	2,654,246	###	27.4	27.4	0.0
2012-May-07 Mon	###	###	7.21	7.28			###	###	0.5
2012-May-04 Fri	7.46	7.5	###	7.41	621,882	2,332,057	32.4	32.4	###
2012-May-03 Thu	7.58	7.59	7.45	7.53			###	###	0.5
2012-May-02 Wed	7.55	7.57	7.43	7.52	1,039,553	7,796,647	###	###	0.5
2012-May-01 Tue	###	###	7.45	7.48			18.3	18.3	0.5
2012-Apr-30 Mon	###	7.52	###	7.49	1,211,357	###	86.8	86.8	###
2012-Apr-27 Fri	7.4	7.44	###	###	2,578,687	###	###	###	0.0
2012-Apr-26 Thu	7.45	7.46	###	###			29.3	29.3	0.0
2012-Apr-24 Tue	7.26	###	7.26	###			###	###	0.0
2012-Apr-23 Mon	7.27	###	7.25	7.28	1,135,181	###	###	###	0.5
2012-Apr-20 Fri	###	###	7.26	###	1,868,078	6,781,123	###	###	0.0
2012-Apr-19 Thu	7.53	7.53	###	7.4			15.6	15.6	0.5
2012-Apr-18 Wed	7.48	7.54	7.44	7.51			###	###	###
2012-Apr-17 Tue	###	###	###	7.43	2,819,650	0	12.9	12.9	###
2012-Apr-16 Mon	7.7	7.73	###	###			28.6	28.6	0.0
2012-Apr-13 Fri	7.81	7.81	7.7	7.76	779,573	6,045,588	22.9	22.9	0.6
2012-Apr-12 Thu	7.57	7.74	7.57	7.72	653,889	5,005,520	###	###	###
2012-Apr-11 Wed	###	###	###	7.5	1,820,959	0	90.3	90.3	0.5
2012-Apr-10 Tue	7.52	7.77	7.52	###	1,032,971	###	87.2	87.2	0.0
2012-Apr-05 Thu	7.7	7.7	###	###			23.9	23.9	0.0
2012-Apr-04 Wed	7.58	7.73	7.58	###			73.7	73.7	0.0
2012-Apr-03 Tue	###	7.71	7.58	###	833,249	6,370,188	###	###	0.0
2012-Apr-02 Mon	###	7.79	7.56	###			###	###	0.0
2012-Mar-30 Fri	7.74	7.77	7.56	###	1,636,684	12,545,182	22.8	22.8	0.0
2012-Mar-29 Thu	###	7.77	###	###	893,587	3,471,585	###	###	0.0
2012-Mar-28 Wed	7.55	###	7.54	###			###	###	0.0
2012-Mar-27 Tue	###	###	7.55	###			70.8	70.8	0.0
2012-Mar-26 Mon	7.74	7.74	7.55	###			###	###	0.0
2012-Mar-23 Fri	###	7.76	###	###			25.6	25.6	0.0
2012-Mar-22 Thu	###	7.86	###	7.71			###	###	###
2012-Mar-21 Wed	7.52	7.73	7.52	###	1,297,541	9,893,750	###	###	0.0
2012-Mar-20 Tue	7.56	###	7.5	7.58			75.3	75.3	###
2012-Mar-19 Mon	7.7	7.75	###	###			24.4	24.4	0.0
2012-Mar-16 Fri	7.7	7.77	###	###			28.1	28.1	0.0
2012-Mar-15 Thu	###	###	###	7.71			77.4	77.4	###
2012-Mar-14 Wed	7.76	###	7.76	7.8	3,105,480	###	72.1	72.1	0.6
2012-Mar-13 Tue	7.59	###	7.4	###	1,669,051	6,175,488	68.0	68.0	0.0
2012-Mar-12 Mon	7.51	###	7.5	7.53	2,493,558	9,350,842	###	###	0.5
2012-Mar-09 Fri	7.41	7.55	###	7.51			###	###	###
2012-Mar-08 Thu	###	###	7	###			84.0	84.0	0.0
2012-Mar-07 Wed	###	7.25	###	###	2,068,854	###	76.8	76.8	0.0
2012-Mar-06 Tue	7.25	###	7.23	7.23			###	###	###
2012-Mar-05 Mon	###	7.4	7.24	###	924,546	6,767,676	###	###	0.0
2012-Mar-02 Fri	7.4	7.5	###	7.43			###	###	###
2012-Mar-01 Thu	7.25	7.4	7.2	###			###	###	0.0
2012-Feb-29 Wed	###	7.4	###	###	3,344,381	###	82.3	82.3	0.0
2012-Feb-28 Tue	7.2	###	###	7.23	4,987,455	0	74.4	74.4	###
2012-Feb-27 Mon	7.5	7.555	7.48	7.55	5,128,240	38,551,544	76.8	76.8	###
2012-Feb-24 Fri	7.54	7.59	7.47	7.59	1,956,823	14,734,877	###	###	0.5
2012-Feb-23 Thu	7.46	7.56	7.4	7.55			###	###	###
2012-Feb-22 Wed	7.52	###	7.42	7.48			23.3	23.3	0.5
2012-Feb-21 Tue	7.4	###	###	###	1,178,743	0	87.3	87.3	0.0
2012-Feb-20 Mon	###	7.49	7.26	7.49			84.1	84.1	###
2012-Feb-17 Fri	###	###	###	7.26			77.9	77.9	0.5
2012-Feb-16 Thu	###	###	6.84	###			###	###	0.0
2012-Feb-15 Wed	###	###	###	###	1,275,528	0	78.2	78.2	0.0
2012-Feb-14 Tue	###	7.24	7	###			###	###	0.0
2012-Feb-13 Mon	###	###	###	7.24			22.8	22.8	0.5
2012-Feb-10 Fri	###	###	###	7.22			4.1	4.1	0.5
2012-Feb-09 Thu	7.48	7.5	7.26	7.43	938,142	6,923,487	###	###	###
2012-Feb-08 Wed	7.48	7.49	7.25	###			###	###	0.0
2012-Feb-07 Tue	7.4	7.5	7.24	7.4			###	###	0.5
2012-Feb-06 Mon	7.5	7.56	###	7.46	1,719,381	###	###	###	0.5
2012-Feb-03 Fri	7.2	7.28	###	7.26	948,121	###	###	###	0.5
2012-Feb-02 Thu	7.24	###	###	7.24	4,484,442	0	69.2	69.2	0.5
2012-Feb-01 Wed	###	###	###	###			26.9	26.9	0.0
2012-Jan-31 Tue	###	7.24	###	###	1,887,323	###	26.2	26.2	0.0
2012-Jan-30 Mon	###	7.24	###	###			###	###	0.0
2012-Jan-27 Fri	###	7.44	7.24	7.27			18.6	18.6	###
2012-Jan-25 Wed	7.4	7.44	###	###			###	###	0.0
2012-Jan-24 Tue	7.5	###	7.24	###	1,234,953	4,470,529	17.5	17.5	0.0
2012-Jan-23 Mon	7.44	7.47	###	7.4			###	###	0.5
2012-Jan-20 Fri	7.55	7.55	7.42	7.5			###	###	0.5
2012-Jan-19 Thu	7.27	7.52	7.24	7.45			89.2	89.2	0.5
2012-Jan-18 Wed	7.28	###	7.2	7.27			###	###	###
2012-Jan-17 Tue	###	###	###	7.24			12.1	12.1	0.5
2012-Jan-16 Mon	###	7.24	###	###			76.2	76.2	0.0
2012-Jan-13 Fri	###	###	7.21	7.25	784,929	###	###	###	0.5
2012-Jan-12 Thu	###	7.29	###	7.26			###	###	0.5
2012-Jan-11 Wed	6.86	###	6.86	###	1,577,349	###	90.0	90.0	0.0
2012-Jan-10 Tue	###	###	###	###			91.9	91.9	0.0
2012-Jan-09 Mon	6.75	6.75	6.59	6.7	1,475,258	9,839,970	###	###	0.5
2012-Jan-06 Fri	6.74	6.87	6.7	6.75			75.6	75.6	0.5
2012-Jan-05 Thu	###	###	###	6.82	933,826	0	88.9	88.9	0.5
2012-Jan-04 Wed	###	###	###	###			70.8	70.8	0.0
2012-Jan-03 Tue	7	7	6.81	6.85			###	###	###
2011-Dec-30 Fri	###	###	6.8	6.82			15.3	15.3	0.5
2011-Dec-29 Thu	6.89	###	6.82	6.84	1,247,985	4,255,628	###	###	0.5
2011-Dec-28 Wed	###	###	7	###			###	###	0.0
2011-Dec-23 Fri	6.82	7	6.78	###	1,335,689	###	###	###	0.0
2011-Dec-22 Thu	###	6.79	6.54	6.72	1,104,989	7,364,751	###	###	0.5
2011-Dec-21 Wed	6.75	6.81	###	###			###	###	0.0
2011-Dec-20 Tue	###	###	###	6.54	868,427	0	###	###	0.5
2011-Dec-19 Mon	6.48	###	###	###			47.1	47.1	0.0
2011-Dec-16 Fri	6.76	6.76	6.5	6.52	1,329,753	###	9.8	9.8	0.5
2011-Dec-15 Thu	6.56	###	6.55	###			###	###	0.0
2011-Dec-14 Wed	6.75	6.81	6.72	6.72			###	###	0.5
2011-Dec-13 Tue	###	6.83	6.59	6.78			###	###	0.5
2011-Dec-12 Mon	6.89	###	6.85	6.89			###	###	0.5
2011-Dec-09 Fri	6.87	7	6.78	6.78	1,184,645	###	21.4	21.4	0.5
2011-Dec-08 Thu	###	###	6.76	###	3,188,574	10,777,380	74.3	74.3	0.0
2011-Dec-07 Wed	6.89	###	6.83	7	1,891,323	###	81.9	81.9	0.5
2011-Dec-06 Tue	6.89	###	6.76	6.77	1,444,441	###	###	###	###
2011-Dec-05 Mon	###	7.45	###	###			23.7	23.7	0.0
2011-Dec-02 Fri	6.85	###	6.76	###			###	###	0.0
2011-Dec-01 Thu	6.87	###	6.75	6.84			###	###	0.5
2011-Nov-30 Wed	6.8	6.81	###	6.7			###	###	0.5
2011-Nov-29 Tue	###	###	###	###			###	###	0.0
2011-Nov-28 Mon	###	6.44	###	6.42	1,114,547	3,588,841	71.0	71.0	0.5
2011-Nov-25 Fri	6.23	###	###	6.26			###	###	0.4
2011-Nov-24 Thu	###	6.53	6.29	###			27.3	27.3	0.0
2011-Nov-23 Wed	6.5	6.53	###	###			###	###	0.0
2011-Nov-22 Tue	6.46	6.5	###	6.5	2,085,887	###	###	###	0.5
2011-Nov-21 Mon	6.5	###	6.5	###			87.6	87.6	0.0
2011-Nov-18 Fri	###	6.54	###	6.5			88.1	88.1	0.5
2011-Nov-17 Thu	6.25	6.575	6.21	6.48			###	###	0.5
2011-Nov-16 Wed	###	###	###	###			36.4	36.4	0.0
2011-Nov-15 Tue	###	6.24	###	6.2	1,349,743	###	###	###	0.4
2011-Nov-14 Mon	###	6.29	###	###	1,822,440	5,731,573	29.9	29.9	0.0
2011-Nov-11 Fri	###	###	6	###	8,323,345	###	###	###	0.0
2011-Nov-10 Thu	6	###	###	###	757,028	0	###	###	0.0
2011-Nov-09 Wed	6.2	###	###	6.2	1,730,576	0	68.0	68.0	0.4
2011-Nov-08 Tue	###	###	###	###			22.6	22.6	0.0
2011-Nov-07 Mon	###	6.22	###	###	638,459	###	31.7	31.7	0.0
2011-Nov-04 Fri	###	6.24	###	###			68.9	68.9	0.0
2011-Nov-03 Thu	5.8	6	###	5.88	1,940,272	###	86.5	86.5	0.4
2011-Nov-02 Wed	5.82	###	5.73	5.81			###	###	###
2011-Nov-01 Tue	###	###	###	###			###	###	0.0
2011-Oct-31 Mon	###	6.58	###	6.23	1,289,925	4,243,853	###	###	0.4
2011-Oct-28 Fri	6.4	6.44	6.25	###			29.4	29.4	0.0
2011-Oct-27 Thu	5.81	6.41	5.81	6.25	2,797,827	17,094,722	97.0	97.0	###
2011-Oct-26 Wed	5.83	6.21	5.83	###			93.2	93.2	0.0
2011-Oct-25 Tue	###	###	###	###			88.1	88.1	0.0
2011-Oct-24 Mon	5.83	###	5.83	###			###	###	0.0
2011-Oct-21 Fri	###	###	###	5.7	966,855	0	7.3	7.3	0.4
2011-Oct-20 Thu	5.78	5.89	5.77	5.85	1,157,028	6,745,473	###	###	0.4
2011-Oct-19 Wed	5.74	5.8	###	5.76	1,016,486	###	###	###	###
2011-Oct-18 Tue	###	###	5.56	5.58			###	###	0.4
2011-Oct-17 Mon	5.78	5.79	###	5.7			###	###	0.4
2011-Oct-14 Fri	###	5.73	5.57	5.59	456,544	2,579,473	###	###	###
2011-Oct-13 Thu	5.72	5.8	###	5.74	1,994,887	5,785,172	74.2	74.2	0.4
2011-Oct-12 Wed	###	5.71	5.5	###			###	###	0.0
2011-Oct-11 Tue	6	6	5.76	5.8	1,543,279	9,074,480	11.0	11.0	0.4
2011-Oct-10 Mon	###	###	###	###	993,841	0	###	###	0.0
2011-Oct-07 Fri	5.88	###	5.84	###			61.4	61.4	0.0
2011-Oct-06 Thu	###	5.88	###	5.84			74.5	74.5	0.4
2011-Oct-05 Wed	5.5	5.55	5.27	5.4			19.5	19.5	0.4
2011-Oct-04 Tue	5.49	5.51	5.4	5.45	1,725,357	9,411,822	25.9	25.9	###
2011-Oct-03 Mon	5.55	###	5.43	5.55	991,682	###	###	###	###
2011-Sep-30 Fri	5.85	5.85	###	5.75			16.6	16.6	###
2011-Sep-29 Thu	###	###	5.75	5.77	1,661,985	###	###	###	0.4
2011-Sep-28 Wed	6	###	###	###	4,411,689	0	31.6	31.6	0.0
2011-Sep-27 Tue	5.8	###	###	5.86	2,747,574	0	###	###	0.4
2011-Sep-26 Mon	5.53	5.76	5.51	5.73	3,750,829	21,135,921	###	###	###
2011-Sep-23 Fri	5.58	###	5.43	5.43			17.1	17.1	0.4
2011-Sep-22 Thu	5.7	5.7	###	###			###	###	0.0
2011-Sep-21 Wed	5.73	5.89	5.58	5.85	2,783,077	15,960,946	###	###	0.4
2011-Sep-20 Tue	5.75	5.75	5.52	5.57	511,740	2,883,654	###	###	0.4
2011-Sep-19 Mon	5.74	5.78	5.59	5.71			###	###	0.4
2011-Sep-16 Fri	###	5.875	###	5.85			###	###	0.4
2011-Sep-15 Thu	###	###	###	###	3,051,844	0	###	###	0.0
2011-Sep-14 Wed	5.48	5.72	5.24	###	3,332,247	###	###	###	0.0
2011-Sep-13 Tue	5.46	###	5.43	###	2,164,949	###	90.4	90.4	0.0
2011-Sep-12 Mon	5.57	###	###	###	1,375,259	0	21.6	21.6	0.0
2011-Sep-09 Fri	5.71	5.87	5.71	5.78			72.7	72.7	0.4
2011-Sep-08 Thu	###	###	5.76	5.81	2,097,847	###	16.8	16.8	###
2011-Sep-07 Wed	5.79	5.87	5.72	5.87			73.3	73.3	###
2011-Sep-06 Tue	###	5.8	###	###	1,778,626	###	76.5	76.5	0.0
2011-Sep-05 Mon	5.87	###	5.71	5.74			19.8	19.8	0.4
2011-Sep-02 Fri	###	###	5.85	###	3,301,575	###	80.2	80.2	0.0
2011-Sep-01 Thu	###	###	6	###	2,769,949	8,309,847	77.5	77.5	0.0
2011-Aug-31 Wed	###	###	5.85	###	1,160,884	3,395,585	13.7	13.7	0.0
2011-Aug-30 Tue	###	###	5.86	###	1,271,150	###	###	###	0.0
2011-Aug-29 Mon	###	###	5.84	###			###	###	0.0
2011-Aug-26 Fri	5.89	###	5.72	5.75			###	###	###
2011-Aug-25 Thu	5.77	5.82	5.73	5.79	1,646,972	###	###	###	###
2011-Aug-24 Wed	###	###	###	###	3,105,724	0	7.4	7.4	0.0
2011-Aug-23 Tue	5.46	5.79	5.46	5.79			###	###	###
2011-Aug-22 Mon	5.29	5.47	5.29	5.46	1,203,180	###	89.8	89.8	###
2011-Aug-19 Fri	5.2	###	5.2	5.21	1,625,077	###	77.1	77.1	0.4
2011-Aug-18 Thu	5.52	5.7	5.46	5.5	2,541,179	14,179,778	###	###	0.4
2011-Aug-17 Wed	5.52	###	5.41	5.5			###	###	0.4
2011-Aug-16 Tue	5.47	5.74	5.28	5.4	2,722,648	###	###	###	0.4
2011-Aug-15 Mon	5.2	5.41	###	###			###	###	0.0
2011-Aug-12 Fri	###	5.28	###	###	2,412,974	6,370,251	###	###	0.0
2011-Aug-11 Thu	###	5.26	###	###			###	###	0.0
2011-Aug-10 Wed	###	5.28	###	5.27	2,224,722	###	77.1	77.1	###
2011-Aug-09 Tue	###	###	###	###	3,970,242	0	53.5	53.5	0.0
2011-Aug-08 Mon	###	5.28	###	###			###	###	0.0
2011-Aug-05 Fri	5.29	5.41	###	5.27			###	###	###
2011-Aug-04 Thu	5.4	5.44	###	###	1,776,047	4,830,847	40.2	40.2	0.0
2011-Aug-03 Wed	###	###	###	5.43	2,113,789	0	12.9	12.9	0.4
2011-Aug-02 Tue	5.74	5.84	###	###	1,280,073	###	29.9	29.9	0.0
2011-Aug-01 Mon	5.75	6	5.74	5.86			73.6	73.6	0.4
2011-Jul-29 Fri	5.82	###	###	5.73	1,602,379	0	25.1	25.1	###
2011-Jul-28 Thu	5.85	###	5.78	5.84			###	###	0.4
2011-Jul-27 Wed	###	###	###	###	2,397,823	0	###	###	0.0
2011-Jul-26 Tue	###	###	5.83	###			###	###	0.0
2011-Jul-25 Mon	5.79	###	5.79	5.85	582,344	1,685,885	###	###	0.4
2011-Jul-22 Fri	###	###	5.85	###	2,590,949	7,578,525	###	###	0.0
2011-Jul-21 Thu	5.82	5.89	5.72	5.85	1,049,788	###	72.8	72.8	0.4
2011-Jul-20 Wed	5.87	6.21	5.7	5.8			###	###	0.4
2011-Jul-19 Tue	###	5.78	5.59	5.7			79.8	79.8	0.4
2011-Jul-18 Mon	###	5.76	###	5.7	1,186,721	3,417,756	82.6	82.6	0.4
2011-Jul-15 Fri	5.71	5.89	###	5.71	1,300,081	###	###	###	0.4
2011-Jul-14 Thu	###	###	5.81	5.86			24.6	24.6	0.4
2011-Jul-13 Wed	5.56	###	5.56	###			95.3	95.3	0.0
2011-Jul-12 Tue	###	5.76	5.57	###	1,254,758	###	48.3	48.3	0.0
2011-Jul-11 Mon	###	###	5.78	5.8			22.4	22.4	0.4
2011-Jul-08 Fri	###	###	###	###	2,270,054	0	76.0	76.0	0.0
2011-Jul-07 Thu	###	5.89	###	5.87	722,159	2,126,758	###	###	###
2011-Jul-06 Wed	5.8	5.85	5.72	5.79			26.5	26.5	###
2011-Jul-05 Tue	###	###	5.79	5.85			20.8	20.8	0.4
2011-Jul-04 Mon	5.89	###	5.83	5.89			###	###	###
2011-Jul-01 Fri	###	###	5.7	5.74			###	###	0.4
2011-Jun-30 Thu	5.84	###	5.8	5.86			###	###	0.4
2011-Jun-29 Wed	5.58	###	5.56	###	1,020,378	2,836,650	###	###	0.0
2011-Jun-28 Tue	5.45	5.49	5.44	5.49			78.6	78.6	0.4
2011-Jun-27 Mon	###	5.46	###	###			82.4	82.4	0.0
2011-Jun-24 Fri	5.4	5.49	###	5.47	1,311,549	###	###	###	###
2011-Jun-23 Thu	###	5.43	###	###			###	###	0.0
2011-Jun-22 Wed	5.45	5.45	###	###			22.6	22.6	0.0
2011-Jun-21 Tue	5.45	5.51	###	5.4			27.0	27.0	0.4
2011-Jun-20 Mon	5.48	5.5	###	###			###	###	0.0
2011-Jun-17 Fri	5.42	5.46	###	5.41			###	###	###
2011-Jun-16 Thu	5.4	5.47	###	###			39.2	39.2	0.0
2011-Jun-15 Wed	5.57	5.57	5.44	5.5	1,944,459	10,704,246	###	###	0.4
2011-Jun-14 Tue	5.5	5.56	5.43	5.51	945,986	###	###	###	###
2011-Jun-10 Fri	###	5.75	5.55	5.58	521,451	###	###	###	0.4
2011-Jun-09 Thu	###	###	5.55	###			73.3	73.3	0.0
2011-Jun-08 Wed	###	5.7	5.56	5.56			25.7	25.7	0.4
2011-Jun-07 Tue	5.73	5.79	###	5.73			75.7	75.7	###
2011-Jun-06 Mon	5.7	5.8	###	5.75			83.4	83.4	###
2011-Jun-03 Fri	###	5.83	###	5.8			###	###	0.4
2011-Jun-02 Thu	###	5.73	###	###	1,838,321	5,266,789	39.5	39.5	0.0
2011-Jun-01 Wed	###	###	5.81	5.85	1,996,889	###	###	###	0.4
2011-May-31 Tue	5.84	###	5.73	5.85	2,737,459	7,842,820	61.8	61.8	0.4
2011-May-30 Mon	5.78	5.84	5.72	5.73	2,676,889	###	27.7	27.7	###
2011-May-27 Fri	5.75	5.83	5.75	5.8			###	###	0.4
2011-May-26 Thu	5.55	5.76	5.49	5.76			###	###	###
2011-May-25 Wed	5.53	5.59	5.47	5.51	3,581,087	###	###	###	###
2011-May-24 Tue	5.52	###	5.5	###			83.4	83.4	0.0
2011-May-23 Mon	5.72	5.76	5.59	###			###	###	0.0
2011-May-20 Fri	5.81	###	5.74	5.8	1,469,453	###	###	###	0.4
2011-May-19 Thu	5.79	5.83	###	5.83			###	###	###
2011-May-18 Wed	###	###	5.76	5.83	1,376,544	3,964,446	20.8	20.8	###
2011-May-17 Tue	###	###	5.8	###	5,103,057	###	###	###	0.0
2011-May-16 Mon	5.49	###	5.45	###	2,684,383	7,314,943	###	###	0.0
2011-May-13 Fri	###	5.56	5.27	5.5			90.8	90.8	0.4
2011-May-12 Thu	5.21	###	5.2	5.27			###	###	###
2011-May-11 Wed	5.48	5.51	###	5.42	2,345,472	6,461,775	23.9	23.9	0.4
2011-May-10 Tue	5.51	5.54	5.43	5.45			###	###	###
2011-May-09 Mon	###	###	5.54	5.58	1,317,981	###	19.8	19.8	0.4
2011-May-06 Fri	5.56	###	5.56	###			71.6	71.6	0.0
2011-May-05 Thu	5.72	5.73	###	###	1,265,450	###	16.9	16.9	0.0
2011-May-04 Wed	5.83	5.88	5.77	5.78			###	###	0.4
2011-May-03 Tue	5.82	5.88	5.82	5.86	707,949	###	###	###	0.4
2011-May-02 Mon	###	6	5.8	5.88			###	###	0.4
2011-Apr-29 Fri	###	###	5.86	###	4,928,947	###	45.1	45.1	0.0
2011-Apr-28 Thu	###	###	###	###	6,873,946	0	23.0	23.0	0.0
2011-Apr-27 Wed	###	###	###	###	2,295,027	0	13.1	13.1	0.0
2011-Apr-21 Thu	###	6.22	###	6.2			###	###	0.4
2011-Apr-20 Wed	###	###	###	###			###	###	0.0
2011-Apr-19 Tue	###	###	5.78	5.85	1,593,523	4,605,281	###	###	0.4
2011-Apr-18 Mon	###	###	###	6	935,041	0	###	###	0.4
2011-Apr-15 Fri	###	###	###	###			###	###	0.0
2011-Apr-14 Thu	5.86	###	5.79	5.89	1,789,552	5,180,753	75.6	75.6	###
2011-Apr-13 Wed	5.85	###	5.82	###	1,597,328	4,648,224	72.3	72.3	0.0
2011-Apr-12 Tue	###	###	5.72	5.74	1,727,081	4,939,451	26.3	26.3	0.4
2011-Apr-11 Mon	###	###	5.85	5.89	3,780,145	11,056,924	12.2	12.2	###
2011-Apr-08 Fri	###	###	###	###			###	###	0.0
2011-Apr-07 Thu	###	6.2	###	###			###	###	0.0
2011-Apr-06 Wed	###	###	###	###	996,384	0	76.0	76.0	0.0
2011-Apr-05 Tue	###	###	###	###	2,500,183	0	###	###	0.0
2011-Apr-04 Mon	###	###	###	6.21			###	###	###
2011-Apr-01 Fri	###	###	###	###	1,164,058	0	###	###	0.0
2011-Mar-31 Thu	###	###	###	###	2,016,276	0	66.6	66.6	0.0
2011-Mar-30 Wed	6.2	6.2	###	###			19.9	19.9	0.0
2011-Mar-29 Tue	###	6.21	###	###	1,227,443	###	###	###	0.0
2011-Mar-28 Mon	###	6.21	###	###			###	###	0.0
2011-Mar-25 Fri	###	###	###	6.25			###	###	###
2011-Mar-24 Thu	###	###	###	6.27	1,625,442	0	###	###	0.4
2011-Mar-23 Wed	6.25	6.25	###	###	911,641	2,848,878	###	###	0.0
2011-Mar-22 Tue	###	###	###	###	1,156,345	0	###	###	0.0
2011-Mar-21 Mon	###	6.25	###	6.22	1,189,686	###	66.2	66.2	0.4
2011-Mar-18 Fri	###	6.22	5.84	###	1,616,258	###	###	###	0.0
2011-Mar-17 Thu	###	###	###	###			68.5	68.5	0.0
2011-Mar-16 Wed	###	###	###	###	1,234,286	0	56.9	56.9	0.0
2011-Mar-15 Tue	6.25	###	###	###	1,080,983	0	###	###	0.0
2011-Mar-14 Mon	###	6.22	###	6.22	722,183	2,245,989	###	###	0.4
2011-Mar-11 Fri	###	###	###	###	1,410,280	0	73.4	73.4	0.0
2011-Mar-10 Thu	###	6.41	6.24	6.24	1,237,259	###	39.9	39.9	0.4
2011-Mar-09 Wed	6.49	6.57	6.25	###			###	###	0.0
2011-Mar-08 Tue	6.43	6.47	###	6.47			###	###	0.5
2011-Mar-07 Mon	6.5	6.52	6.44	6.46	752,643	4,877,126	###	###	###
2011-Mar-04 Fri	6.47	6.58	6.43	6.58			###	###	0.5
2011-Mar-03 Thu	###	###	6.23	###	2,204,175	###	66.8	66.8	0.0
2011-Mar-02 Wed	###	###	6.24	6.28	2,025,842	6,320,627	###	###	0.4
2011-Mar-01 Tue	6.55	###	6.47	6.47			###	###	0.5
2011-Feb-28 Mon	6.48	###	6.45	###	559,779	1,805,287	86.1	86.1	0.0
2011-Feb-25 Fri	6.52	6.56	6.46	6.56			65.9	65.9	0.5
2011-Feb-24 Thu	###	6.72	6.54	6.57			###	###	###
2011-Feb-23 Wed	###	6.73	6.5	###			###	###	0.0
2011-Feb-22 Tue	6.53	6.57	6.5	6.55			###	###	0.5
2011-Feb-21 Mon	6.5	###	6.45	6.56			###	###	0.5
2011-Feb-18 Fri	###	6.86	6.21	###	3,950,146	###	93.9	93.9	0.0
2011-Feb-17 Thu	###	###	6.51	6.57	782,359	2,546,578	28.0	28.0	###
2011-Feb-16 Wed	###	###	6.48	6.56	1,310,286	4,245,326	###	###	0.5
2011-Feb-15 Tue	6.53	###	6.42	###			###	###	0.0
2011-Feb-14 Mon	6.74	6.76	6.59	###			###	###	0.0
2011-Feb-11 Fri	6.41	6.72	6.41	###	1,679,623	11,026,724	90.6	90.6	0.0
2011-Feb-10 Thu	###	6.58	###	6.49	2,672,424	8,792,274	###	###	###
2011-Feb-09 Wed	###	###	6.25	###			###	###	0.0
2011-Feb-08 Tue	###	6.45	###	###	1,558,676	###	13.5	13.5	0.0
2011-Feb-07 Mon	###	6.41	###	###	312,684	1,002,152	###	###	0.0
2011-Feb-04 Fri	6.29	###	6.27	###			66.3	66.3	0.0
2011-Feb-03 Thu	###	6.4	6.275	###			71.6	71.6	0.0
2011-Feb-02 Wed	6.48	6.51	###	###	1,258,545	###	17.5	17.5	0.0
2011-Feb-01 Tue	###	6.42	###	###	7,054,076	22,643,583	74.1	74.1	0.0
2011-Jan-31 Mon	6.2	6.28	###	6.24			74.2	74.2	0.4
2011-Jan-28 Fri	6.46	6.46	6.21	###	2,626,683	###	26.5	26.5	0.0
2011-Jan-27 Thu	###	6.47	6.29	6.4	4,330,257	###	###	###	0.5
2011-Jan-25 Tue	###	###	6.26	###	1,875,383	5,869,948	31.1	31.1	0.0
2011-Jan-24 Mon	6.25	###	6.2	6.28	1,277,075	###	###	###	0.4
2011-Jan-21 Fri	###	6.41	###	###	1,438,629	###	79.0	79.0	0.0
2011-Jan-20 Thu	###	###	6.28	6.29	1,788,452	###	32.9	32.9	###
2011-Jan-19 Wed	6.54	6.55	###	6.42			18.8	18.8	0.5
2011-Jan-18 Tue	6.45	6.55	6.45	6.47	956,442	6,216,873	###	###	0.5
2011-Jan-17 Mon	###	###	6.45	6.48			23.7	23.7	0.5
2011-Jan-14 Fri	###	###	6.43	6.52			###	###	0.5
2011-Jan-13 Thu	6.76	6.76	6.58	###	1,625,572	###	###	###	0.0
2011-Jan-12 Wed	6.58	6.72	6.55	###			73.2	73.2	0.0
2011-Jan-11 Tue	6.55	###	6.54	6.58	2,795,943	###	###	###	0.5
2011-Jan-10 Mon	6.57	###	6.51	###			###	###	0.0
2011-Jan-07 Fri	6.8	6.81	6.53	6.58	2,160,726	14,412,042	12.4	12.4	0.5
2011-Jan-06 Thu	6.7	6.73	###	###			###	###	0.0
2011-Jan-05 Wed	6.73	6.77	6.57	###			###	###	0.0
2011-Jan-04 Tue	6.87	6.88	6.78	6.8			25.8	25.8	0.5
2010-Dec-31 Fri	6.77	6.88	6.71	6.78	642,522	###	###	###	0.5
2010-Dec-30 Thu	6.7	6.89	6.7	6.88			84.6	84.6	###
2010-Dec-29 Wed	6.84	6.85	###	6.75	2,093,850	###	18.0	18.0	0.5
2010-Dec-24 Fri	6.89	###	6.74	6.8	3,089,672	###	20.4	20.4	0.5
2010-Dec-23 Thu	###	###	6.84	6.87			27.8	27.8	###
2010-Dec-22 Wed	###	###	6.84	###			12.0	12.0	0.0
2010-Dec-21 Tue	6.88	###	6.8	7	4,075,277	13,855,941	82.4	82.4	0.5
2010-Dec-20 Mon	###	6.87	###	6.73			83.4	83.4	###
2010-Dec-17 Fri	6.83	###	6.58	###			###	###	0.0
2010-Dec-16 Thu	6.75	6.79	###	6.77			64.2	64.2	###
2010-Dec-15 Wed	###	6.83	###	6.77			78.1	78.1	###
2010-Dec-14 Tue	6.55	6.74	6.5	###			###	###	0.0
2010-Dec-13 Mon	6.5	6.59	6.46	6.54	1,619,957	###	###	###	0.5
2010-Dec-10 Fri	###	6.58	###	6.52			86.6	86.6	0.5
2010-Dec-09 Thu	###	6.4	###	###	10,570,359	33,825,148	###	###	0.0
2010-Dec-08 Wed	6.2	6.24	###	###	2,722,877	8,495,376	###	###	0.0
2010-Dec-07 Tue	###	###	###	6.21	1,802,141	0	19.9	19.9	###
2010-Dec-06 Mon	6.4	6.43	###	###			11.3	11.3	0.0
2010-Dec-03 Fri	6	###	###	6.2	6,278,647	0	89.2	89.2	0.4
2010-Dec-02 Thu	###	5.89	###	5.84			87.7	87.7	0.4
2010-Dec-01 Wed	###	5.55	###	5.5			91.3	91.3	0.4
2010-Nov-30 Tue	###	5.46	###	5.41	2,067,759	5,644,982	###	###	###
2010-Nov-29 Mon	###	5.4	5.26	###			###	###	0.0
2010-Nov-26 Fri	###	###	###	###	1,117,348	0	29.5	29.5	0.0
2010-Nov-25 Thu	###	5.4	###	###			75.7	75.7	0.0
2010-Nov-24 Wed	###	5.4	5.27	###	1,835,989	###	###	###	0.0
2010-Nov-23 Tue	###	5.5	5.27	5.4	2,360,754	###	###	###	0.4
2010-Nov-22 Mon	5.45	5.55	###	5.44	1,451,776	4,028,678	###	###	0.4
2010-Nov-19 Fri	###	5.47	###	###			###	###	0.0
2010-Nov-18 Thu	5.43	5.52	###	5.4			26.3	26.3	0.4
2010-Nov-17 Wed	###	5.55	###	5.48	3,114,859	###	###	###	###
2010-Nov-16 Tue	5.5	###	5.26	5.54			###	###	0.4
2010-Nov-15 Mon	5.55	5.7	5.51	###	770,145	###	82.9	82.9	0.0
2010-Nov-12 Fri	5.7	5.73	###	###	1,605,449	###	30.7	30.7	0.0
2010-Nov-11 Thu	5.79	5.86	5.7	5.76	5,544,780	32,048,828	26.3	26.3	###
2010-Nov-10 Wed	###	5.84	###	5.78			###	###	0.4
2010-Nov-09 Tue	###	5.72	###	###			75.3	75.3	0.0
2010-Nov-08 Mon	###	5.76	###	###	1,219,546	###	79.7	79.7	0.0
2010-Nov-05 Fri	5.57	###	5.54	5.57	2,322,673	###	65.9	65.9	0.4
2010-Nov-04 Thu	5.51	5.59	5.44	5.45			###	###	###
2010-Nov-03 Wed	###	5.45	###	5.44			83.2	83.2	0.4
2010-Nov-02 Tue	###	###	5.26	###			###	###	0.0
2010-Nov-01 Mon	###	5.44	###	###	2,763,545	7,516,842	###	###	0.0
2010-Oct-29 Fri	###	5.4	###	###	2,538,755	###	###	###	0.0
2010-Oct-28 Thu	5.46	5.51	###	5.43	1,564,852	###	26.9	26.9	0.4
2010-Oct-27 Wed	5.58	5.58	###	5.4	1,842,070	5,139,375	###	###	0.4
2010-Oct-26 Tue	5.46	5.57	5.46	5.57	512,923	2,828,770	###	###	0.4
2010-Oct-25 Mon	5.45	5.57	5.43	5.53	906,889	4,987,889	71.4	71.4	###
2010-Oct-22 Fri	5.48	5.5	###	5.48			###	###	###
2010-Oct-21 Thu	###	###	5.48	5.5	550,841	###	###	###	0.4
2010-Oct-20 Wed	5.5	5.56	5.47	5.5	720,847	3,975,471	###	###	0.4
2010-Oct-19 Tue	5.51	###	5.51	5.55	1,655,877	4,561,941	76.6	76.6	###
2010-Oct-18 Mon	###	###	5.51	5.53			###	###	###
2010-Oct-15 Fri	###	###	###	###			65.6	65.6	0.0
2010-Oct-14 Thu	###	5.7	###	5.7	1,840,658	5,245,875	###	###	0.4
2010-Oct-13 Wed	5.71	5.71	5.56	5.56			###	###	0.4
2010-Oct-12 Tue	5.75	5.76	5.55	###	1,098,926	6,214,426	###	###	0.0
2010-Oct-11 Mon	5.84	5.85	5.72	5.75			21.8	21.8	###
2010-Oct-08 Fri	###	5.81	###	5.72			72.5	72.5	0.4
2010-Oct-07 Thu	###	5.84	###	###	3,669,543	###	27.7	27.7	0.0
2010-Oct-06 Wed	5.58	###	5.54	5.79	7,195,147	19,930,557	89.3	89.3	###
2010-Oct-05 Tue	5.58	###	5.45	5.56	1,180,281	###	32.0	32.0	0.4
2010-Oct-04 Mon	###	###	5.58	###			###	###	0.0
2010-Oct-01 Fri	5.58	###	5.52	###	1,046,258	2,887,672	75.6	75.6	0.0
2010-Sep-30 Thu	###	###	5.4	###	2,772,671	###	###	###	0.0
2010-Sep-29 Wed	5.59	###	5.59	5.59	1,600,723	4,474,020	74.4	74.4	###
2010-Sep-28 Tue	###	###	5.59	###			###	###	0.0
2010-Sep-27 Mon	5.76	5.8	###	5.72	2,635,283	7,642,320	###	###	0.4
2010-Sep-24 Fri	5.51	5.71	5.5	###	2,574,654	###	89.1	89.1	0.0
2010-Sep-23 Thu	###	###	5.56	###	1,680,485	4,671,748	72.5	72.5	0.0
2010-Sep-22 Wed	5.75	5.76	###	###	2,025,057	###	###	###	0.0
2010-Sep-21 Tue	###	5.85	###	5.72	2,831,085	8,280,923	###	###	0.4
2010-Sep-20 Mon	5.55	###	5.47	5.55	1,991,852	###	###	###	###
2010-Sep-17 Fri	###	###	5.57	###			###	###	0.0
2010-Sep-16 Thu	5.87	###	5.4	5.59			7.9	7.9	###
2010-Sep-15 Wed	6	###	###	###	4,570,745	0	22.1	22.1	0.0
2010-Sep-14 Tue	6	###	###	###			28.1	28.1	0.0
2010-Sep-13 Mon	###	6	5.85	###			###	###	0.0
2010-Sep-10 Fri	###	###	5.76	5.79	3,215,680	9,261,158	###	###	###
2010-Sep-09 Thu	5.7	5.89	###	5.87			85.8	85.8	###
2010-Sep-08 Wed	5.7	5.89	###	###	3,695,587	###	26.6	26.6	0.0
2010-Sep-07 Tue	5.56	5.77	5.56	5.73			###	###	###
2010-Sep-06 Mon	5.55	5.58	5.46	5.56	2,223,272	###	64.5	64.5	0.4
2010-Sep-03 Fri	###	5.59	###	###			66.4	66.4	0.0
2010-Sep-02 Thu	###	5.48	###	5.28	2,230,146	###	###	###	0.4
2010-Sep-01 Wed	5.49	5.49	5.25	5.25	2,661,373	14,291,573	###	###	0.4
2010-Aug-31 Tue	###	5.44	5.27	###			71.5	71.5	0.0
2010-Aug-30 Mon	5.42	5.5	###	5.4	1,872,370	###	26.2	26.2	0.4
2010-Aug-27 Fri	5.24	###	5.24	###			77.6	77.6	0.0
2010-Aug-26 Thu	5.21	###	###	5.29			###	###	0.4
2010-Aug-25 Wed	5.29	###	###	###	2,805,256	0	17.8	17.8	0.0
2010-Aug-24 Tue	5.41	5.47	###	###			33.2	33.2	0.0
2010-Aug-23 Mon	5.41	5.48	###	5.46	1,632,220	4,472,282	80.3	80.3	###
2010-Aug-20 Fri	5.49	5.54	###	5.45			###	###	###
2010-Aug-19 Thu	5.55	5.55	5.45	5.5			###	###	0.4
2010-Aug-18 Wed	###	5.73	5.49	5.5			###	###	0.4
2010-Aug-17 Tue	5.45	5.56	###	5.54	1,956,741	###	77.9	77.9	0.4
2010-Aug-16 Mon	5.47	5.53	5.43	5.49			68.7	68.7	0.4
2010-Aug-13 Fri	5.75	5.75	5.45	5.57			8.4	8.4	0.4
2010-Aug-12 Thu	5.51	5.84	5.5	5.7			90.8	90.8	0.4
2010-Aug-11 Wed	###	6.43	###	###			###	###	0.0
2010-Aug-10 Tue	###	6.47	###	6.4			###	###	0.5
2010-Aug-09 Mon	6.2	6.4	6.2	###	901,770	5,681,151	81.1	81.1	0.0
2010-Aug-06 Fri	6.27	###	6.2	6.27	1,491,825	4,624,657	66.6	66.6	0.4
2010-Aug-05 Thu	###	###	6.21	6.25			###	###	###
2010-Aug-04 Wed	6.46	6.46	6.21	6.29	1,496,677	9,481,448	12.1	12.1	###
2010-Aug-03 Tue	###	###	6.45	6.53			23.5	23.5	###
2010-Aug-02 Mon	6.55	###	6.52	6.54			23.5	23.5	0.5
2010-Jul-30 Fri	6.55	###	###	6.51	2,078,046	0	26.6	26.6	###
2010-Jul-29 Thu	###	###	6.54	6.56			###	###	0.5
2010-Jul-28 Wed	6.7	6.74	6.58	###			24.9	24.9	0.0
2010-Jul-27 Tue	###	###	###	6.73	4,163,586	0	81.9	81.9	###
2010-Jul-26 Mon	6.5	###	6.43	6.54			74.0	74.0	0.5
2010-Jul-23 Fri	###	6.48	6.28	###	1,325,541	8,456,951	###	###	0.0
2010-Jul-22 Thu	###	###	###	###			###	###	0.0
2010-Jul-21 Wed	6.23	###	###	###			20.4	20.4	0.0
2010-Jul-20 Tue	###	6.27	###	###			###	###	0.0
2010-Jul-19 Mon	###	###	###	###	1,439,959	0	###	###	0.0
2010-Jul-16 Fri	###	###	###	6.21	913,547	0	18.6	18.6	###
2010-Jul-15 Thu	6.43	6.43	6.24	###	1,273,155	###	###	###	0.0
2010-Jul-14 Wed	6.41	6.49	6.41	6.42			65.3	65.3	0.5
2010-Jul-13 Tue	6.47	6.5	6.21	6.29			13.8	13.8	###
2010-Jul-12 Mon	6.45	6.49	###	6.41			###	###	0.5
2010-Jul-09 Fri	6.47	###	6.27	6.49			###	###	###
2010-Jul-08 Thu	###	6.44	6.26	6.4			79.9	79.9	0.5
2010-Jul-07 Wed	###	6.29	###	###			###	###	0.0
2010-Jul-06 Tue	###	###	6	6.22			###	###	0.4
2010-Jul-05 Mon	6.29	6.29	###	###	877,381	###	19.3	19.3	0.0
2010-Jul-02 Fri	###	###	###	6.25	1,435,643	0	###	###	###
2010-Jul-01 Thu	###	###	###	6.29			###	###	###
2010-Jun-30 Wed	###	###	###	6.27	2,176,126	0	###	###	0.4
2010-Jun-29 Tue	6.22	###	###	6.25			81.6	81.6	###
2010-Jun-28 Mon	6.5	6.56	###	###	3,250,722	###	22.7	22.7	0.0
2010-Jun-25 Fri	6.2	6.54	###	6.54	3,693,773	###	94.9	94.9	0.5
2010-Jun-24 Thu	6.52	###	###	###			20.2	20.2	0.0
2010-Jun-23 Wed	6.51	6.57	###	6.42	4,321,342	###	###	###	0.5
2010-Jun-22 Tue	###	6.71	6.48	###			###	###	0.0
2010-Jun-21 Mon	6.75	6.79	###	6.74			29.8	29.8	###
2010-Jun-18 Fri	6.7	6.77	6.57	6.7			###	###	0.5
2010-Jun-17 Thu	###	###	###	6.76	4,122,185	0	17.6	17.6	0.5
2010-Jun-16 Wed	###	7.21	###	###			###	###	0.0
2010-Jun-15 Tue	###	###	7	###	1,932,183	6,762,640	###	###	0.0
2010-Jun-11 Fri	###	7.2	6.82	###	2,421,821	###	###	###	0.0
2010-Jun-10 Thu	###	###	6.78	6.85	3,346,040	11,343,075	10.0	10.0	###
2010-Jun-09 Wed	7	###	###	###			85.1	85.1	0.0
2010-Jun-08 Tue	7.25	7.25	###	###			16.7	16.7	0.0
2010-Jun-07 Mon	###	###	###	7.23	1,679,176	0	34.0	34.0	###
2010-Jun-04 Fri	7.52	###	7.48	7.55			###	###	###
2010-Jun-03 Thu	7.55	###	7.47	7.59			68.1	68.1	0.5
2010-Jun-02 Wed	7.29	7.42	7.27	###	2,261,989	###	###	###	0.0
2010-Jun-01 Tue	###	7.47	###	###			###	###	0.0
2010-May-31 Mon	7.44	###	###	7.4	2,327,681	0	27.6	27.6	0.5
2010-May-28 Fri	7.29	7.54	7.23	7.4			###	###	0.5
2010-May-27 Thu	###	###	###	###	5,138,379	0	74.4	74.4	0.0
2010-May-26 Wed	7.24	###	###	###			32.9	32.9	0.0
2010-May-25 Tue	###	7.45	###	###	3,099,951	###	###	###	0.0
2010-May-24 Mon	7.45	7.56	###	7.5	4,837,854	18,287,088	###	###	0.5
2010-May-21 Fri	###	7.45	###	7.45			###	###	0.5
2010-May-20 Thu	###	7.71	7.51	7.54	4,498,720	34,235,259	###	###	0.5
2010-May-19 Wed	7.51	###	7.43	7.52			###	###	0.5
2010-May-18 Tue	7.83	7.83	7.57	7.7			30.5	30.5	0.6
2010-May-17 Mon	###	7.79	7.53	###	3,527,456	###	85.0	85.0	0.0
2010-May-14 Fri	7.72	7.75	###	7.74			67.0	67.0	0.6
2010-May-13 Thu	7.8	7.8	###	7.75			###	###	###
2010-May-12 Wed	7.72	7.79	###	###			27.7	27.7	0.0
2010-May-11 Tue	7.8	7.84	7.56	7.57			29.0	29.0	###
2010-May-10 Mon	7.53	7.76	7.53	7.73	1,734,121	13,257,355	68.6	68.6	0.6
2010-May-07 Fri	7.24	7.76	7.24	7.51	1,757,146	###	76.3	76.3	###
2010-May-06 Thu	7.52	###	7.41	7.58	2,742,755	###	80.9	80.9	###
2010-May-05 Wed	7.85	7.85	7.59	###			###	###	0.0
2010-May-04 Tue	###	###	###	###	3,335,458	0	###	###	0.0
2010-May-03 Mon	###	7.89	7.57	7.81			90.0	90.0	0.6
2010-Apr-30 Fri	7.54	7.73	7.49	7.7	2,977,750	22,660,677	###	###	0.6
2010-Apr-29 Thu	7.4	7.52	###	7.51	1,496,543	###	87.6	87.6	###
2010-Apr-28 Wed	###	7.43	7.27	7.4			77.8	77.8	0.5
2010-Apr-27 Tue	7.49	7.57	7.44	7.49			###	###	###
2010-Apr-23 Fri	###	7.47	7.23	###	3,044,772	22,379,074	32.2	32.2	0.0
2010-Apr-22 Thu	7.2	7.22	###	###			39.3	39.3	0.0
2010-Apr-21 Wed	###	7.26	###	7.25			84.2	84.2	0.5
2010-Apr-20 Tue	###	###	###	7	1,829,651	0	73.4	73.4	0.5
2010-Apr-19 Mon	###	###	###	###	1,864,280	0	76.1	76.1	0.0
2010-Apr-16 Fri	###	###	###	###			###	###	0.0
2010-Apr-15 Thu	7.27	7.27	###	###	2,659,084	9,665,770	###	###	0.0
2010-Apr-14 Wed	7.2	7.23	###	###			22.9	22.9	0.0
2010-Apr-13 Tue	7.22	7.25	###	###			42.4	42.4	0.0
2010-Apr-12 Mon	7.21	###	###	###	1,174,455	0	###	###	0.0
2010-Apr-09 Fri	###	###	###	###			17.6	17.6	0.0
2010-Apr-08 Thu	###	###	7.21	###	1,314,944	4,740,373	70.6	70.6	0.0
2010-Apr-07 Wed	7.44	7.44	7.25	###	1,496,870	###	###	###	0.0
2010-Apr-06 Tue	7.25	7.48	7.24	###			###	###	0.0
2010-Apr-01 Thu	7.23	7.28	###	###	1,703,256	6,199,851	21.6	21.6	0.0
2010-Mar-31 Wed	7.26	###	7.2	7.26	4,648,226	###	72.0	72.0	0.5
2010-Mar-30 Tue	###	7.29	###	###	3,805,923	13,872,589	35.5	35.5	0.0
2010-Mar-29 Mon	7.27	###	###	###	2,784,656	0	###	###	0.0
2010-Mar-26 Fri	###	###	###	7.23			25.3	25.3	###
2010-Mar-25 Thu	7.53	7.58	###	###	1,641,047	###	###	###	0.0
2010-Mar-24 Wed	7.53	###	7.46	7.53			###	###	0.5
2010-Mar-23 Tue	7.59	###	###	7.48			###	###	0.5
2010-Mar-22 Mon	7.54	7.73	7.46	7.48			###	###	0.5
2010-Mar-19 Fri	7.82	7.84	7.53	7.53	2,837,757	###	###	###	0.5
2010-Mar-18 Thu	7.75	###	###	7.86			###	###	###
2010-Mar-17 Wed	7.5	###	7.46	###	2,205,586	###	84.0	84.0	0.0
2010-Mar-16 Tue	7.48	7.59	###	7.41	5,198,324	###	###	###	###
2010-Mar-15 Mon	7.5	###	###	7.44			35.8	35.8	###
2010-Mar-12 Fri	###	###	7.44	7.47	6,522,671	###	###	###	###
2010-Mar-11 Thu	###	###	###	7.57			###	###	###
2010-Mar-10 Wed	###	7.73	7.57	###			###	###	0.0
2010-Mar-09 Tue	7.51	###	7.44	7.54			71.8	71.8	0.5
2010-Mar-08 Mon	###	7.7	###	7.49	2,315,171	###	###	###	###
2010-Mar-05 Fri	7.45	7.51	7.4	7.5	1,587,456	11,834,484	72.5	72.5	0.5
2010-Mar-04 Thu	7.41	7.51	7.21	###			26.9	26.9	0.0
2010-Mar-03 Wed	###	7.57	###	###			69.4	69.4	0.0
2010-Mar-02 Tue	7.49	###	###	###			###	###	0.0
2010-Mar-01 Mon	7.45	###	7.4	7.45	1,596,740	###	###	###	0.5
2010-Feb-26 Fri	###	###	###	7.44	1,498,150	0	20.2	20.2	###
2010-Feb-25 Thu	7.7	7.74	7.4	7.5	2,420,021	18,319,558	###	###	0.5
2010-Feb-24 Wed	7.46	7.8	7.46	7.74	1,416,320	10,806,521	###	###	0.6
2010-Feb-23 Tue	7.59	###	7.43	###	1,440,083	###	###	###	0.0
2010-Feb-22 Mon	###	7.81	7.53	7.7	1,552,575	11,908,250	75.4	75.4	0.6
2010-Feb-19 Fri	7.8	7.8	7.41	7.55	1,929,247	14,671,923	17.5	17.5	###
2010-Feb-18 Thu	7.72	###	7.7	7.76	1,960,854	7,549,287	###	###	0.6
2010-Feb-17 Wed	###	7.84	###	###	1,009,058	###	###	###	0.0
2010-Feb-16 Tue	###	###	###	7.54			###	###	0.5
2010-Feb-15 Mon	7.43	7.46	7.27	###			34.7	34.7	0.0
2010-Feb-12 Fri	7.75	7.81	7.5	7.57	2,033,142	###	###	###	###
2010-Feb-11 Thu	###	###	7.71	7.85	2,428,328	###	###	###	###
2010-Feb-10 Wed	###	7.85	7.57	###	1,463,472	###	75.5	75.5	0.0
2010-Feb-09 Tue	7.49	7.71	7.47	7.59	1,354,522	10,280,821	###	###	0.5
2010-Feb-08 Mon	7.56	###	7.46	7.55			###	###	###
2010-Feb-05 Fri	7.53	7.72	7.46	###	1,614,281	###	###	###	0.0
2010-Feb-04 Thu	###	###	7.54	7.77			18.9	18.9	0.6
2010-Feb-03 Wed	###	###	7.85	###	1,414,445	###	###	###	0.0
2010-Feb-02 Tue	7.46	7.79	7.29	###	3,687,842	27,806,328	80.3	80.3	0.0
2010-Feb-01 Mon	7.45	7.58	7.41	7.46	2,245,420	16,829,422	###	###	0.5
2010-Jan-29 Fri	7.72	7.75	7.5	7.5			###	###	0.5
2010-Jan-28 Thu	7.85	###	7.74	7.87			###	###	0.6
2010-Jan-27 Wed	7.75	###	7.72	7.86	1,609,021	6,210,821	###	###	###
2010-Jan-25 Mon	7.72	###	###	###			88.8	88.8	0.0
2010-Jan-22 Fri	7.59	###	7.59	###			93.0	93.0	0.0
2010-Jan-21 Thu	###	###	7.81	7.84			19.5	19.5	0.6
2010-Jan-20 Wed	8.42	8.47	###	###	2,628,020	###	###	###	0.0
2010-Jan-19 Tue	###	###	###	###	1,824,357	0	###	###	0.0
2010-Jan-18 Mon	###	8.74	8.56	###	1,791,323	15,494,943	###	###	0.0
2010-Jan-15 Fri	8.74	8.75	###	8.57	1,603,279	7,014,345	20.1	20.1	0.6
2010-Jan-14 Thu	8.8	8.83	###	8.7	1,686,629	###	###	###	###
2010-Jan-13 Wed	###	8.86	8.52	8.77	1,494,429	12,986,588	84.2	84.2	###
2010-Jan-12 Tue	8.53	8.75	8.48	###			85.3	85.3	0.0
2010-Jan-11 Mon	###	8.59	###	8.55	592,940	2,546,677	###	###	###
2010-Jan-08 Fri	###	8.44	###	8.29	977,157	###	30.7	30.7	0.6
2010-Jan-07 Thu	###	###	###	###	783,772	0	###	###	0.0
2010-Jan-06 Wed	8.4	8.42	###	###			10.8	10.8	0.0
2010-Jan-05 Tue	8.55	8.58	###	8.4	994,154	4,264,920	17.9	17.9	###
2010-Jan-04 Mon	8.51	8.54	8.4	8.49			29.0	29.0	###
2009-Dec-31 Thu	8.46	8.54	8.28	8.5	423,978	3,565,654	###	###	0.6
2009-Dec-30 Wed	8.28	8.4	8.27	###	385,886	3,216,359	###	###	0.0
2009-Dec-29 Tue	###	8.4	8.27	###			###	###	0.0
2009-Dec-24 Thu	###	###	8.23	###	675,659	###	64.4	64.4	0.0
2009-Dec-23 Wed	8.27	###	8.24	###	888,748	3,661,641	64.4	64.4	0.0
2009-Dec-22 Tue	8.27	###	###	8.22			###	###	0.6
2009-Dec-21 Mon	###	8.28	###	###	1,536,051	6,359,251	###	###	0.0
2009-Dec-18 Fri	###	###	7.86	###			###	###	0.0
2009-Dec-17 Thu	###	8.27	###	###	4,287,586	###	###	###	0.0
2009-Dec-16 Wed	###	###	7.82	###	2,232,042	8,727,284	26.4	26.4	0.0
2009-Dec-15 Tue	8.2	8.25	###	###			32.9	32.9	0.0
2009-Dec-14 Mon	###	8.27	###	8.24	1,000,920	###	86.9	86.9	0.6
2009-Dec-11 Fri	8.21	8.27	###	8.2	1,891,284	7,820,459	###	###	0.6
2009-Dec-10 Thu	8.21	8.25	###	###	3,042,682	###	36.7	36.7	0.0
2009-Dec-09 Wed	###	###	###	8.23			###	###	0.6
2009-Dec-08 Tue	###	###	8.21	8.23	1,235,725	5,072,651	###	###	0.6
2009-Dec-07 Mon	8.23	###	8.2	###	1,080,154	###	###	###	0.0
2009-Dec-04 Fri	###	8.45	###	###	3,370,922	14,242,145	###	###	0.0
2009-Dec-03 Thu	8.2	8.59	###	8.5			88.9	88.9	0.6
2009-Dec-02 Wed	###	###	8.2	8.24			###	###	0.6
2009-Dec-01 Tue	###	8.28	###	###			82.3	82.3	0.0
2009-Nov-30 Mon	###	###	###	###	2,693,081	0	###	###	0.0
2009-Nov-27 Fri	###	###	###	7.83			88.9	88.9	###
2009-Nov-26 Thu	###	###	7.81	###	1,291,680	###	38.0	38.0	0.0
2009-Nov-25 Wed	7.75	###	7.75	###	2,275,620	8,818,027	###	###	0.0
2009-Nov-24 Tue	###	###	7.79	7.79	1,724,622	###	17.9	17.9	###
2009-Nov-23 Mon	###	8.2	7.79	7.87			###	###	0.6
2009-Nov-20 Fri	7.5	7.5	7.26	7.4	1,632,929	###	23.6	23.6	0.5
2009-Nov-19 Thu	###	7.71	7.48	7.54	2,062,754	###	32.4	32.4	0.5
2009-Nov-18 Wed	###	7.76	7.57	###	3,148,786	24,135,444	31.2	31.2	0.0
2009-Nov-17 Tue	###	###	###	7.76			32.3	32.3	0.6
2009-Nov-16 Mon	###	7.88	###	7.84	1,864,251	7,345,148	###	###	0.6
2009-Nov-13 Fri	###	###	7.5	7.57			22.9	22.9	###
2009-Nov-12 Thu	###	7.78	7.53	###			###	###	0.0
2009-Nov-11 Wed	7.43	7.53	###	7.45	2,589,748	###	###	###	0.5
2009-Nov-10 Tue	7.5	7.57	7.28	###			###	###	0.0
2009-Nov-09 Mon	7.25	7.54	7.2	7.41	1,509,452	###	78.0	78.0	###
2009-Nov-06 Fri	###	###	###	###			###	###	0.0
2009-Nov-05 Thu	###	###	###	7			###	###	0.5
2009-Nov-04 Wed	###	###	###	###			###	###	0.0
2009-Nov-03 Tue	###	7.2	###	###	1,878,485	6,762,546	24.1	24.1	0.0
2009-Nov-02 Mon	###	###	6.73	###			70.6	70.6	0.0
2009-Oct-30 Fri	###	7.25	###	7.21			###	###	###
2009-Oct-29 Thu	###	###	6.86	###	2,091,357	7,173,354	###	###	0.0
2009-Oct-28 Wed	###	###	###	###	1,477,055	0	46.4	46.4	0.0
2009-Oct-27 Tue	###	###	###	7	2,970,185	0	39.1	39.1	0.5
2009-Oct-26 Mon	7.48	7.58	7.2	###			18.8	18.8	0.0
2009-Oct-23 Fri	7.56	7.7	7.52	7.56			70.6	70.6	0.5
2009-Oct-22 Thu	7.49	7.57	###	7.45			###	###	0.5
2009-Oct-21 Wed	7.45	###	###	7.52			###	###	0.5
2009-Oct-20 Tue	7.88	###	7.54	7.57	2,124,440	###	11.1	11.1	###
2009-Oct-19 Mon	7.89	###	7.77	7.78	1,812,052	7,039,822	28.4	28.4	0.6
2009-Oct-16 Fri	###	###	###	###			30.0	30.0	0.0
2009-Oct-15 Thu	###	###	###	###	1,297,385	0	82.8	82.8	0.0
2009-Oct-14 Wed	7.8	7.86	###	7.74			24.7	24.7	0.6
2009-Oct-13 Tue	###	###	7.84	7.85			###	###	###
2009-Oct-12 Mon	7.74	7.89	7.73	7.85	1,653,153	12,911,124	###	###	###
2009-Oct-09 Fri	###	7.73	7.57	###	2,907,050	###	###	###	0.0
2009-Oct-08 Thu	###	7.58	###	7.48	3,037,826	###	73.7	73.7	0.5
2009-Oct-07 Wed	###	###	###	7.4	4,124,380	0	###	###	0.5
2009-Oct-06 Tue	###	7.54	###	7.43	2,431,847	###	83.0	83.0	###
2009-Oct-05 Mon	###	###	###	7.21			22.9	22.9	###
2009-Oct-02 Fri	###	7.4	7.21	7.29	3,023,971	###	40.4	40.4	###
2009-Oct-01 Thu	7.82	###	7.53	###	2,217,644	8,349,429	18.2	18.2	0.0
2009-Sep-30 Wed	###	###	7.79	7.86			###	###	###
2009-Sep-29 Tue	7.75	###	7.72	7.89	3,117,687	12,034,271	81.5	81.5	###
2009-Sep-28 Mon	###	###	7.56	###	2,974,174	11,242,377	77.8	77.8	0.0
2009-Sep-25 Fri	7.58	7.74	7.43	###			###	###	0.0
2009-Sep-24 Thu	###	7.72	7.52	###			72.3	72.3	0.0
2009-Sep-23 Wed	###	###	7.54	###	5,541,780	###	###	###	0.0
2009-Sep-22 Tue	###	7.55	###	7.48			79.4	79.4	0.5
2009-Sep-21 Mon	7.27	7.44	7.26	###			80.7	80.7	0.0
2009-Sep-18 Fri	###	7.43	7.27	7.27	3,603,876	26,488,488	25.2	25.2	###
2009-Sep-17 Thu	###	###	7.2	###			62.8	62.8	0.0
2009-Sep-16 Wed	###	7.28	###	7.28	2,926,224	10,651,455	72.2	72.2	0.5
2009-Sep-15 Tue	###	7.23	7	###	3,117,745	22,182,755	###	###	0.0
2009-Sep-14 Mon	###	7.25	7	###			###	###	0.0
2009-Sep-11 Fri	###	###	7.23	###	1,626,328	5,879,175	###	###	0.0
2009-Sep-10 Thu	###	7.4	7.25	###			###	###	0.0
2009-Sep-09 Wed	7.21	###	###	7.24	2,601,557	0	###	###	0.5
2009-Sep-08 Tue	###	7.2	7	###			###	###	0.0
2009-Sep-07 Mon	###	###	6.86	###			###	###	0.0
2009-Sep-04 Fri	7.2	7.24	6.81	6.89	1,675,751	11,772,150	###	###	0.5
2009-Sep-03 Thu	6.85	###	6.82	###			###	###	0.0
2009-Sep-02 Wed	6.79	6.86	6.74	6.81			###	###	###
2009-Sep-01 Tue	###	###	6.82	###			###	###	0.0
2009-Aug-31 Mon	###	###	6.81	###			###	###	0.0
2009-Aug-28 Fri	###	7.46	###	7	2,160,827	8,059,884	###	###	0.5
2009-Aug-27 Thu	###	7.47	###	###			87.3	87.3	0.0
2009-Aug-26 Wed	###	###	###	###			81.5	81.5	0.0
2009-Aug-25 Tue	###	###	###	###	1,982,780	0	###	###	0.0
2009-Aug-24 Mon	6.79	###	6.75	###	4,974,657	###	92.2	92.2	0.0
2009-Aug-21 Fri	6.8	6.8	6.46	###			36.1	36.1	0.0
2009-Aug-20 Thu	6.89	###	6.52	###			20.6	20.6	0.0
2009-Aug-19 Wed	###	###	6.84	6.84	7,028,752	###	32.9	32.9	0.5
2009-Aug-18 Tue	6.87	###	###	###			85.7	85.7	0.0
2009-Aug-17 Mon	###	###	###	5.78	2,117,825	0	###	###	0.4
2009-Aug-14 Fri	5.76	###	###	5.75	6,208,373	0	34.2	34.2	###
2009-Aug-13 Thu	###	5.89	5.27	5.55	7,025,687	###	85.6	85.6	###
2009-Aug-12 Wed	###	###	5	###	2,561,073	6,402,682	###	###	0.0
2009-Aug-11 Tue	###	###	4.86	###			###	###	0.0
2009-Aug-10 Mon	###	###	###	###	3,322,150	0	###	###	0.0
2009-Aug-07 Fri	###	###	###	5	2,054,041	0	###	###	0.4
2009-Aug-06 Thu	4.88	###	4.81	###			67.9	67.9	0.0
2009-Aug-05 Wed	###	###	###	###	1,717,824	0	17.1	17.1	0.0
2009-Aug-04 Tue	###	5.25	###	###	3,710,729	###	82.1	82.1	0.0
2009-Aug-03 Mon	5.24	5.24	###	###			###	###	0.0
2009-Jul-31 Fri	###	5.27	###	###			###	###	0.0
2009-Jul-30 Thu	###	5.22	5	###			75.5	75.5	0.0
2009-Jul-29 Wed	###	###	###	###			###	###	0.0
2009-Jul-28 Tue	5.2	5.25	###	###			27.8	27.8	0.0
2009-Jul-27 Mon	###	###	###	###			###	###	0.0
2009-Jul-24 Fri	4.85	###	4.85	###			89.8	89.8	0.0
2009-Jul-23 Thu	4.82	###	4.75	4.82			###	###	0.3
2009-Jul-22 Wed	4.71	4.79	###	4.75			###	###	###
2009-Jul-21 Tue	4.59	4.71	4.48	###			74.8	74.8	0.0
2009-Jul-20 Mon	4.22	###	###	###			83.4	83.4	0.0
2009-Jul-17 Fri	###	###	###	###	687,325	0	75.8	75.8	0.0
2009-Jul-16 Thu	###	###	4	###			71.4	71.4	0.0
2009-Jul-15 Wed	3.86	###	3.83	###	3,494,459	6,691,888	71.7	71.7	0.0
2009-Jul-14 Tue	3.83	3.89	3.8	3.86	1,405,454	5,403,970	68.7	68.7	0.3
2009-Jul-13 Mon	3.85	###	3.74	3.75	1,655,622	###	###	###	0.3
2009-Jul-10 Fri	3.81	###	3.79	###			88.1	88.1	0.0
2009-Jul-09 Thu	3.86	3.86	3.73	3.77			###	###	###
2009-Jul-08 Wed	3.76	3.89	3.73	3.88	2,997,820	###	88.9	88.9	0.3
2009-Jul-07 Tue	###	###	3.87	###	834,883	###	###	###	0.0
2009-Jul-06 Mon	###	###	###	###			###	###	0.0
2009-Jul-03 Fri	###	###	###	4	1,724,183	0	14.1	14.1	0.3
2009-Jul-02 Thu	4.21	4.22	###	###	1,225,159	2,585,085	16.5	16.5	0.0
2009-Jul-01 Wed	###	4.27	###	4.21			77.7	77.7	###
2009-Jun-30 Tue	4.28	###	###	4.2	2,890,643	0	25.3	25.3	###
2009-Jun-29 Mon	4.23	4.23	###	4.2	1,858,544	3,930,820	###	###	###
2009-Jun-26 Fri	4.25	###	4.22	4.28			###	###	0.3
2009-Jun-25 Thu	###	###	###	###			###	###	0.0
2009-Jun-24 Wed	###	###	###	###	2,231,046	0	###	###	0.0
2009-Jun-23 Tue	###	###	4	###	2,950,976	5,901,952	81.2	81.2	0.0
2009-Jun-22 Mon	###	4.22	###	4.2	3,158,721	###	92.9	92.9	###
2009-Jun-19 Fri	###	###	3.87	###			89.2	89.2	0.0
2009-Jun-18 Thu	###	###	3.86	###	6,286,588	###	###	###	0.0
2009-Jun-17 Wed	###	4.22	###	###	3,774,225	###	###	###	0.0
2009-Jun-16 Tue	###	4.2	###	###	2,254,723	###	###	###	0.0
2009-Jun-15 Mon	4.25	###	###	###	2,937,284	0	###	###	0.0
2009-Jun-12 Fri	4.23	###	4.2	4.26	3,357,142	###	68.9	68.9	0.3
2009-Jun-11 Thu	4.23	###	4.23	4.24			###	###	0.3
2009-Jun-10 Wed	4.28	###	4.21	4.25	5,294,876	###	###	###	###
2009-Jun-09 Tue	4.27	###	###	4.2			30.2	30.2	###
2009-Jun-05 Fri	4.42	4.55	###	###	3,523,586	8,016,158	###	###	0.0
2009-Jun-04 Thu	4.49	4.49	###	4.43	5,151,726	11,565,624	###	###	###
2009-Jun-03 Wed	###	###	4.58	###	5,110,476	###	###	###	0.0
2009-Jun-02 Tue	4.5	###	4.48	4.53	4,020,774	###	69.8	69.8	###
2009-Jun-01 Mon	###	4.48	###	4.46			75.9	75.9	0.3
2009-May-29 Fri	###	###	4.24	###			###	###	0.0
2009-May-28 Thu	###	4.4	4.2	4.28			20.5	20.5	0.3
2009-May-27 Wed	###	4.4	4.25	###	2,939,752	12,714,427	###	###	0.0
2009-May-26 Tue	4.2	###	###	###			###	###	0.0
2009-May-25 Mon	###	4.4	4.21	4.23	635,984	###	###	###	0.3
2009-May-22 Fri	4.28	###	4.21	4.24			31.7	31.7	0.3
2009-May-21 Thu	4.4	4.46	4.21	###			21.4	21.4	0.0
2009-May-20 Wed	4.43	###	4.24	4.5	3,109,340	###	81.1	81.1	###
2009-May-19 Tue	4.41	4.48	###	###	1,750,175	###	###	###	0.0
2009-May-18 Mon	4.4	4.43	4.26	###	1,041,843	###	###	###	0.0
2009-May-15 Fri	4.42	4.55	4.42	4.48			77.2	77.2	###
2009-May-14 Thu	###	###	###	4.4			###	###	0.3
2009-May-13 Wed	4.8	4.82	###	###			###	###	0.0
2009-May-12 Tue	###	4.79	###	4.75	2,919,674	###	83.0	83.0	###
2009-May-11 Mon	4.87	###	4.71	4.8	1,316,686	###	###	###	0.3
2009-May-08 Fri	###	4.89	###	4.85			###	###	###
2009-May-07 Thu	###	5	4.72	4.8	4,483,847	###	###	###	0.3
2009-May-06 Wed	###	###	4.78	###			###	###	0.0
2009-May-05 Tue	4.83	###	4.8	5			83.6	83.6	0.4
2009-May-04 Mon	4.45	4.72	4.44	###			###	###	0.0
2009-May-01 Fri	4.51	###	###	4.43			22.4	22.4	###
2009-Apr-30 Thu	4.56	4.72	4.5	###	2,497,646	11,514,148	###	###	0.0
2009-Apr-29 Wed	4.4	4.48	###	4.41	2,479,680	5,554,483	64.7	64.7	###
2009-Apr-28 Tue	4.41	4.81	###	4.4	2,160,371	###	32.9	32.9	0.3
2009-Apr-27 Mon	4.25	4.47	4.25	4.29	1,429,383	###	###	###	###
2009-Apr-24 Fri	4.2	4.23	###	###			###	###	0.0
2009-Apr-23 Thu	###	###	###	4.23	2,742,951	0	###	###	0.3
2009-Apr-22 Wed	4.42	4.55	4.4	4.46			###	###	0.3
2009-Apr-21 Tue	4.59	4.59	4.5	4.52			27.1	27.1	0.3
2009-Apr-20 Mon	4.75	4.87	###	4.7			30.7	30.7	0.3
2009-Apr-17 Fri	4.84	###	4.76	4.78			###	###	###
2009-Apr-16 Thu	4.88	4.88	###	4.75	2,056,640	###	14.3	14.3	###
2009-Apr-15 Wed	4.85	###	###	4.73	3,757,342	0	15.9	15.9	0.3
2009-Apr-14 Tue	4.83	###	4.81	###			###	###	0.0
2009-Apr-09 Thu	4.5	###	4.5	4.83			###	###	0.3
2009-Apr-08 Wed	4.49	4.5	###	4.44			34.9	34.9	0.3
2009-Apr-07 Tue	4.59	###	4.45	4.5			27.1	27.1	###
2009-Apr-06 Mon	4.48	###	4.43	###	2,817,640	6,241,072	###	###	0.0
2009-Apr-03 Fri	###	###	4.45	4.45	4,312,381	9,595,047	11.7	11.7	0.3
2009-Apr-02 Thu	###	4.5	###	4.47			###	###	###
2009-Apr-01 Wed	###	4.25	###	###	769,586	1,635,370	32.6	32.6	0.0
2009-Mar-31 Tue	###	4.23	###	4.2			74.0	74.0	###
2009-Mar-30 Mon	###	4.23	4	###	982,374	###	80.9	80.9	0.0
2009-Mar-27 Fri	###	4.2	###	###			###	###	0.0
2009-Mar-26 Thu	4.27	4.27	4	###	2,227,457	###	###	###	0.0
2009-Mar-25 Wed	###	###	###	###	858,123	0	###	###	0.0
2009-Mar-24 Tue	4.23	4.29	###	4.2			###	###	###
2009-Mar-23 Mon	###	###	###	###	1,532,146	0	###	###	0.0
2009-Mar-20 Fri	###	###	###	###			26.2	26.2	0.0
2009-Mar-19 Thu	###	###	###	4.25			84.2	84.2	###
2009-Mar-18 Wed	###	4.2	###	###	4,835,881	10,155,350	32.4	32.4	0.0
2009-Mar-17 Tue	3.87	###	3.74	3.75			###	###	0.3
2009-Mar-16 Mon	3.88	###	###	3.75			###	###	0.3
2009-Mar-13 Fri	###	###	###	###	1,591,789	0	89.5	89.5	0.0
2009-Mar-12 Thu	3.43	3.51	###	3.49			###	###	###
2009-Mar-11 Wed	###	3.55	###	3.49			94.8	94.8	###
2009-Mar-10 Tue	###	###	###	###			94.2	94.2	0.0
2009-Mar-09 Mon	###	3.23	###	###	1,303,750	2,105,556	###	###	0.0
2009-Mar-06 Fri	3	###	###	###	1,559,885	0	77.6	77.6	0.0
2009-Mar-05 Thu	###	###	2.89	###	1,545,948	###	###	###	0.0
2009-Mar-04 Wed	###	###	###	###	1,096,076	0	29.3	29.3	0.0
2009-Mar-03 Tue	###	###	###	###	1,446,973	0	33.3	33.3	0.0
2009-Mar-02 Mon	###	###	###	###			###	###	0.0
2009-Feb-27 Fri	3.23	3.42	3.23	###			###	###	0.0
2009-Feb-26 Thu	###	3.45	3.21	3.25	1,975,422	6,578,155	###	###	0.2
2009-Feb-25 Wed	###	3.43	###	###	2,105,122	3,610,284	###	###	0.0
2009-Feb-24 Tue	###	3.23	###	###	2,247,328	###	###	###	0.0
2009-Feb-23 Mon	###	###	###	###	1,684,085	0	79.0	79.0	0.0
2009-Feb-20 Fri	###	###	###	###	2,182,953	0	###	###	0.0
2009-Feb-19 Thu	###	3.44	###	###	1,709,951	###	28.6	28.6	0.0
2009-Feb-18 Wed	###	3.42	###	###			83.8	83.8	0.0
2009-Feb-17 Tue	3.53	3.59	###	###	1,795,427	###	12.3	12.3	0.0
2009-Feb-16 Mon	3.4	3.54	###	3.52	1,378,751	2,440,389	###	###	###
2009-Feb-13 Fri	3.58	###	3.46	3.54	2,730,850	4,724,370	20.4	20.4	0.3
2009-Feb-12 Thu	3.46	3.86	3.45	###	7,196,883	###	90.7	90.7	0.0
2009-Feb-11 Wed	###	3.47	3.28	3.29			15.1	15.1	###
2009-Feb-10 Tue	3.57	3.58	3.45	3.5			###	###	0.3
2009-Feb-09 Mon	###	###	3.58	###	2,578,249	###	72.5	72.5	0.0
2009-Feb-06 Fri	3.45	3.55	3.27	3.48			###	###	0.2
2009-Feb-05 Thu	3.58	###	3.4	3.45	1,889,285	3,211,784	17.4	17.4	###
2009-Feb-04 Wed	3.8	3.89	###	###	1,366,454	2,657,753	###	###	0.0
2009-Feb-03 Tue	###	###	3.71	3.79			###	###	###
2009-Feb-02 Mon	3.82	###	3.72	3.84	1,106,388	2,057,881	74.1	74.1	0.3
2009-Jan-30 Fri	3.8	###	3.76	###	1,993,187	###	###	###	0.0
2009-Jan-29 Thu	3.83	###	3.79	###			85.3	85.3	0.0
2009-Jan-28 Wed	3.72	3.87	###	3.81	3,219,382	###	81.0	81.0	0.3
2009-Jan-27 Tue	###	4.26	###	###	1,784,441	3,800,859	###	###	0.0
2009-Jan-23 Fri	###	###	3.78	###	6,825,528	12,900,247	###	###	0.0
2009-Jan-22 Thu	###	4.28	###	4.21			84.9	84.9	###
2009-Jan-21 Wed	###	###	###	###			###	###	0.0
2009-Jan-20 Tue	4.25	###	4.21	4.24	2,486,978	5,235,088	45.6	45.6	0.3
2009-Jan-19 Mon	4.26	4.43	4.21	4.25	2,267,258	9,794,554	39.3	39.3	###
2009-Jan-16 Fri	###	4.42	4.21	###	1,488,028	6,420,840	29.9	29.9	0.0
2009-Jan-15 Thu	###	4.44	4.26	###	1,063,222	###	###	###	0.0
2009-Jan-14 Wed	4.43	###	###	4.51	1,244,278	0	###	###	0.3
2009-Jan-13 Tue	###	4.58	4.25	4.57	1,075,255	4,747,250	###	###	###
2009-Jan-12 Mon	###	4.49	###	4.47	496,559	1,114,774	89.0	89.0	###
2009-Jan-09 Fri	4.58	###	4.47	4.55	1,032,224	2,307,020	###	###	0.3
2009-Jan-08 Thu	###	###	4.41	4.48	1,431,529	3,156,521	16.2	16.2	###
2009-Jan-07 Wed	4.58	4.78	4.49	###	894,475	###	73.1	73.1	0.0
2009-Jan-06 Tue	###	4.75	4.48	4.59	1,147,371	###	###	###	0.3
2009-Jan-05 Mon	###	4.79	4.41	4.41	1,608,653	###	###	###	###
2009-Jan-02 Fri	###	4.7	4.52	###			21.7	21.7	0.0
2008-Dec-31 Wed	4.53	4.78	4.47	###			78.4	78.4	0.0
2008-Dec-30 Tue	###	4.52	4.24	4.45			80.2	80.2	0.3
2008-Dec-29 Mon	###	4.5	4.22	###			###	###	0.0
2008-Dec-24 Wed	###	###	###	4.28			20.9	20.9	0.3
2008-Dec-23 Tue	###	4.2	###	###			###	###	0.0
2008-Dec-22 Mon	4.47	4.49	###	4.2	1,504,250	3,377,041	12.5	12.5	###
2008-Dec-19 Fri	###	4.42	###	###			89.5	89.5	0.0
2008-Dec-18 Thu	###	4.23	###	###			90.2	90.2	0.0
2008-Dec-17 Wed	4.21	4.23	3.73	3.85	2,689,458	10,704,042	###	###	0.3
2008-Dec-16 Tue	3.86	###	3.77	3.86			76.7	76.7	0.3
2008-Dec-15 Mon	3.86	###	3.8	4	2,238,659	4,253,452	81.8	81.8	0.3
2008-Dec-12 Fri	###	###	###	3.75	1,918,326	0	8.6	8.6	0.3
2008-Dec-11 Thu	4.4	4.43	###	###	1,458,182	3,229,873	###	###	0.0
2008-Dec-10 Wed	###	4.42	###	###	2,062,446	###	92.1	92.1	0.0
2008-Dec-09 Tue	4.25	4.5	3.53	4.27	2,070,853	8,314,474	77.3	77.3	###
2008-Dec-08 Mon	###	4.47	###	4.2	2,131,682	###	79.6	79.6	###
2008-Dec-05 Fri	###	4.41	###	###			###	###	0.0
2008-Dec-04 Thu	3.8	###	3.77	###			90.5	90.5	0.0
2008-Dec-03 Wed	3.57	3.79	3.49	###	1,467,123	5,340,327	###	###	0.0
2008-Dec-02 Tue	3.54	3.82	###	###			###	###	0.0
2008-Dec-01 Mon	###	###	3.5	###	1,022,087	1,788,652	6.8	6.8	0.0
2008-Nov-28 Fri	3.76	3.8	3.55	3.8	3,897,879	###	###	###	###
2008-Nov-27 Thu	3.7	3.8	###	###			###	###	0.0
2008-Nov-26 Wed	3.7	3.75	3.51	###	2,159,980	7,840,727	40.0	40.0	0.0
2008-Nov-25 Tue	###	###	###	###	2,804,748	0	7.3	7.3	0.0
2008-Nov-24 Mon	3.84	###	3.71	###			###	###	0.0
2008-Nov-21 Fri	###	4	3.59	3.84			78.8	78.8	0.3
2008-Nov-20 Thu	3.23	3.81	3.2	###	2,235,920	###	97.4	97.4	0.0
2008-Nov-19 Wed	###	3.87	###	3.41	2,012,071	3,893,357	17.0	17.0	###
2008-Nov-18 Tue	###	###	3.87	3.87	1,150,055	2,225,356	25.2	25.2	###
2008-Nov-17 Mon	4.59	###	###	4.4			24.1	24.1	0.3
2008-Nov-14 Fri	4.8	4.82	4.7	4.75			###	###	###
2008-Nov-13 Thu	4.54	###	4.49	4.51	974,140	2,186,944	45.0	45.0	0.3
2008-Nov-12 Wed	4.7	###	4.7	4.7			74.7	74.7	0.3
2008-Nov-11 Tue	5	###	4.76	4.81	1,245,655	2,964,658	###	###	###
2008-Nov-10 Mon	###	5.29	4.71	###			###	###	0.0
2008-Nov-07 Fri	4.75	###	###	4.79	1,314,324	0	###	###	0.3
2008-Nov-06 Thu	5	###	4.81	4.82	786,952	###	24.5	24.5	0.3
2008-Nov-05 Wed	###	###	###	5.22	2,222,685	0	###	###	0.4
2008-Nov-04 Tue	###	5	4.56	###	508,727	###	###	###	0.0
2008-Nov-03 Mon	4.45	4.82	###	4.82	823,028	###	86.7	86.7	0.3
2008-Oct-31 Fri	4.2	###	###	4.25			68.1	68.1	###
2008-Oct-30 Thu	###	###	4.25	###	2,665,120	5,663,380	###	###	0.0
2008-Oct-29 Wed	###	4.83	###	4.45	3,199,941	7,727,857	###	###	0.3
2008-Oct-28 Tue	###	4.45	4.23	4.45	2,278,983	9,890,786	86.8	86.8	0.3
2008-Oct-27 Mon	###	4.4	###	4.2	977,127	2,149,679	28.5	28.5	###
2008-Oct-24 Fri	4.29	###	###	4.46			###	###	0.3
2008-Oct-23 Thu	4.7	4.7	###	###	3,805,346	###	11.5	11.5	0.0
2008-Oct-22 Wed	4.7	4.79	###	###	2,562,878	###	37.9	37.9	0.0
2008-Oct-21 Tue	4.73	4.87	###	###	2,048,975	4,989,254	###	###	0.0
2008-Oct-20 Mon	4.7	4.84	###	4.78			###	###	###
2008-Oct-17 Fri	###	4.72	###	###	1,665,471	###	###	###	0.0
2008-Oct-16 Thu	4.78	4.78	4.51	###			31.9	31.9	0.0
2008-Oct-15 Wed	###	5	4.73	4.85			28.9	28.9	###
2008-Oct-14 Tue	4.7	###	4.7	###	2,066,725	###	80.3	80.3	0.0
2008-Oct-13 Mon	4.71	###	4.51	4.7			###	###	0.3
2008-Oct-10 Fri	4.73	4.8	4.49	4.55			###	###	0.3
2008-Oct-09 Thu	4.71	###	###	###	1,370,078	0	###	###	0.0
2008-Oct-08 Wed	4.88	###	4.7	4.88	2,162,450	5,081,757	###	###	0.3
2008-Oct-07 Tue	4.74	5.44	4.74	5			83.8	83.8	0.4
2008-Oct-06 Mon	###	###	4.88	###	915,640	###	###	###	0.0
2008-Oct-03 Fri	5	###	4.8	###			74.6	74.6	0.0
2008-Oct-02 Thu	5.2	5.49	###	###			###	###	0.0
2008-Oct-01 Wed	###	###	###	###	1,453,089	0	73.5	73.5	0.0
2008-Sep-30 Tue	###	###	4.8	###	3,757,358	9,017,659	###	###	0.0
2008-Sep-29 Mon	###	###	###	###			###	###	0.0
2008-Sep-26 Fri	###	5.4	###	5.28			42.9	42.9	0.4
2008-Sep-25 Thu	5.26	###	5.26	5.44	4,962,786	13,052,127	###	###	0.4
2008-Sep-24 Wed	5.73	5.73	5.46	5.54	3,925,188	21,961,426	###	###	0.4
2008-Sep-23 Tue	5.5	5.79	###	5.79			###	###	###
2008-Sep-22 Mon	###	5.77	5.25	###	7,941,120	43,755,571	###	###	0.0
2008-Sep-19 Fri	5	5.21	###	###	6,953,246	###	###	###	0.0
2008-Sep-18 Thu	###	###	4.43	###			18.9	18.9	0.0
2008-Sep-17 Wed	5.25	5.27	###	5.21	4,980,471	13,123,541	###	###	0.4
2008-Sep-16 Tue	5	5.24	###	5.2			86.8	86.8	###
2008-Sep-15 Mon	5	###	###	###	1,168,124	0	86.5	86.5	0.0
2008-Sep-12 Fri	###	###	4.8	###			85.5	85.5	0.0
2008-Sep-11 Thu	4.83	###	###	4.8			43.4	43.4	0.3
2008-Sep-10 Wed	4.89	5.2	4.85	4.88			36.4	36.4	0.3
2008-Sep-09 Tue	###	###	###	###	3,634,723	0	###	###	0.0
2008-Sep-08 Mon	###	###	###	###			###	###	0.0
2008-Sep-05 Fri	4.89	###	4.85	###	2,054,721	###	69.8	69.8	0.0
2008-Sep-04 Thu	###	###	###	5	2,810,871	0	84.6	84.6	0.4
2008-Sep-03 Wed	4.85	###	4.85	###			85.9	85.9	0.0
2008-Sep-02 Tue	###	###	4.85	###			###	###	0.0
2008-Sep-01 Mon	###	###	###	###	4,279,675	0	91.5	91.5	0.0
2008-Aug-29 Fri	4.73	###	###	###			###	###	0.0
2008-Aug-28 Thu	###	###	###	4.75			82.3	82.3	###
2008-Aug-27 Wed	###	4.83	###	###			78.0	78.0	0.0
2008-Aug-26 Tue	4.58	###	4.42	###			###	###	0.0
2008-Aug-25 Mon	4.47	###	4.45	4.56			80.8	80.8	0.3
2008-Aug-22 Fri	4.43	4.59	###	4.46			###	###	0.3
2008-Aug-21 Thu	4.5	4.58	4.22	###	1,725,823	7,593,621	12.4	12.4	0.0
2008-Aug-20 Wed	###	4.53	###	4.43			80.8	80.8	###
2008-Aug-19 Tue	4.79	4.89	4.49	4.5			9.1	9.1	###
2008-Aug-18 Mon	4.7	###	###	###	1,976,451	0	###	###	0.0
2008-Aug-15 Fri	4.82	4.86	###	4.77			27.4	27.4	###
2008-Aug-14 Thu	4.88	4.89	4.7	4.73	1,368,957	6,564,148	15.0	15.0	0.3
2008-Aug-13 Wed	4.84	4.85	4.73	4.75	1,716,045	8,219,855	31.8	31.8	###
2008-Aug-12 Tue	4.87	5	4.74	###			###	###	0.0
2008-Aug-11 Mon	4.8	4.84	###	4.78	2,855,045	###	###	###	###
2008-Aug-08 Fri	###	4.76	4.56	4.71			80.4	80.4	###
2008-Aug-07 Thu	4.72	4.88	4.58	###			###	###	0.0
2008-Aug-06 Wed	4.85	###	###	4.73			###	###	0.3
2008-Aug-05 Tue	###	4.73	###	###	2,673,887	6,323,742	79.0	79.0	0.0
2008-Aug-04 Mon	###	4.7	4.55	4.59			42.5	42.5	0.3
2008-Aug-01 Fri	4.5	###	4.5	###	1,278,947	###	85.4	85.4	0.0
2008-Jul-31 Thu	###	4.7	4.44	###	2,538,044	###	31.4	31.4	0.0
2008-Jul-30 Wed	4.56	###	4.5	4.54			###	###	0.3
2008-Jul-29 Tue	4.45	4.48	4.25	4.48			78.8	78.8	###
2008-Jul-28 Mon	###	###	4.43	4.58	1,848,950	4,095,424	30.7	30.7	0.3
2008-Jul-25 Fri	###	4.71	4.45	###			76.0	76.0	0.0
2008-Jul-24 Thu	4.82	###	4.76	###			###	###	0.0
2008-Jul-23 Wed	4.51	###	4.51	###	6,171,949	13,917,744	###	###	0.0
2008-Jul-22 Tue	4.43	4.49	4.26	###			###	###	0.0
2008-Jul-21 Mon	###	4.59	###	4.57	1,644,675	3,774,529	###	###	###
2008-Jul-18 Fri	4.2	4.26	###	4.25			81.1	81.1	###
2008-Jul-17 Thu	###	4.24	###	###	2,471,081	###	###	###	0.0
2008-Jul-16 Wed	###	###	###	###	1,512,684	0	###	###	0.0
2008-Jul-15 Tue	3.87	###	3.87	###	1,721,724	###	85.9	85.9	0.0
2008-Jul-14 Mon	###	###	###	###			###	###	0.0
2008-Jul-11 Fri	###	###	3.82	###			71.8	71.8	0.0
2008-Jul-10 Thu	4	###	###	###	2,457,857	0	76.9	76.9	0.0
2008-Jul-09 Wed	4.2	###	###	###	2,060,972	0	###	###	0.0
2008-Jul-08 Tue	###	4.24	###	4.2	1,619,424	3,433,178	89.9	89.9	###
2008-Jul-07 Mon	4.2	4.2	###	###			19.4	19.4	0.0
2008-Jul-04 Fri	###	###	###	4.22			68.7	68.7	###
2008-Jul-03 Thu	###	###	###	###	1,638,082	0	44.8	44.8	0.0
2008-Jul-02 Wed	###	###	###	4.22	1,549,359	0	###	###	###
2008-Jul-01 Tue	4.2	###	###	###			31.9	31.9	0.0
2008-Jun-30 Mon	###	4.46	4.24	4.24	3,234,021	###	###	###	0.3
2008-Jun-27 Fri	4.28	###	###	###	5,218,972	0	66.4	66.4	0.0
2008-Jun-26 Thu	4.59	4.7	4.4	4.4	2,160,040	9,828,182	###	###	0.3
2008-Jun-25 Wed	###	###	###	4.56			###	###	0.3
2008-Jun-24 Tue	4.5	4.51	###	4.45			33.4	33.4	0.3
2008-Jun-23 Mon	###	###	4.45	4.55			32.7	32.7	0.3
2008-Jun-20 Fri	4.75	4.79	###	4.72	2,639,771	6,322,251	###	###	0.3
2008-Jun-19 Thu	4.72	4.74	4.5	###	5,504,178	###	###	###	0.0
2008-Jun-18 Wed	###	###	4.7	4.89	3,801,442	8,933,388	###	###	###
2008-Jun-17 Tue	###	###	4.88	###	2,057,847	5,021,146	###	###	0.0
2008-Jun-16 Mon	###	5.57	###	###			22.0	22.0	0.0
2008-Jun-13 Fri	###	###	###	###	2,938,976	0	###	###	0.0
2008-Jun-12 Thu	###	###	###	###	2,722,985	0	###	###	0.0
2008-Jun-11 Wed	###	5.25	###	###			###	###	0.0
2008-Jun-10 Tue	###	5.22	###	###			79.4	79.4	0.0
2008-Jun-06 Fri	###	5.45	5.28	###	2,358,670	###	###	###	0.0
2008-Jun-05 Thu	5.41	5.44	5.2	###			###	###	0.0
2008-Jun-04 Wed	###	5.46	###	5.41			75.9	75.9	###
2008-Jun-03 Tue	5.5	5.5	5.41	5.46			41.6	41.6	###
2008-Jun-02 Mon	5.5	5.51	5.42	5.5			73.2	73.2	0.4
2008-May-30 Fri	5.43	5.46	###	5.45			###	###	###
2008-May-29 Thu	5.54	5.54	5.4	5.46	3,065,877	16,770,347	###	###	###
2008-May-28 Wed	5.42	5.57	###	5.51	2,808,524	###	83.7	83.7	###
2008-May-27 Tue	###	5.44	###	###	1,471,083	4,001,345	70.3	70.3	0.0
2008-May-26 Mon	5.41	5.43	###	5.4	1,295,383	###	42.7	42.7	0.4
2008-May-23 Fri	5.52	###	5.41	5.55			72.1	72.1	###
2008-May-22 Thu	###	5.83	###	5.58			###	###	0.4
2008-May-21 Wed	5.89	###	5.87	###	2,516,426	###	80.8	80.8	0.0
2008-May-20 Tue	5.89	###	5.89	###			###	###	0.0
2008-May-19 Mon	5.85	###	5.79	5.89	830,540	###	70.5	70.5	###
2008-May-16 Fri	5.82	5.89	5.78	5.85	2,917,441	###	###	###	0.4
2008-May-15 Thu	5.83	5.85	###	5.82			###	###	0.4
2008-May-14 Wed	5.79	###	5.7	5.87	1,094,275	3,118,683	76.0	76.0	###
2008-May-13 Tue	###	###	5.77	5.82	1,358,884	3,920,380	27.3	27.3	0.4
2008-May-12 Mon	5.82	###	5.76	5.86			###	###	0.4
2008-May-09 Fri	5.75	5.78	###	5.76			64.8	64.8	###
2008-May-08 Thu	5.8	5.83	###	5.76	4,146,987	###	###	###	###
2008-May-07 Wed	###	###	5.85	###			22.0	22.0	0.0
2008-May-06 Tue	###	###	###	###	1,499,786	0	###	###	0.0
2008-May-05 Mon	###	###	###	###	1,314,457	0	###	###	0.0
2008-May-02 Fri	###	###	###	6			###	###	0.4
2008-May-01 Thu	5.8	5.82	###	5.78	2,585,121	###	###	###	0.4
2008-Apr-30 Wed	###	###	5.89	###			###	###	0.0
2008-Apr-29 Tue	###	###	5.86	###			19.7	19.7	0.0
2008-Apr-28 Mon	###	###	###	###			###	###	0.0
2008-Apr-24 Thu	###	###	###	###	3,280,581	0	73.2	73.2	0.0
2008-Apr-23 Wed	###	###	###	###			66.4	66.4	0.0
2008-Apr-22 Tue	###	###	###	###			20.6	20.6	0.0
2008-Apr-21 Mon	###	###	###	###			33.4	33.4	0.0
2008-Apr-18 Fri	###	###	###	###	2,324,459	0	25.8	25.8	0.0
2008-Apr-17 Thu	###	6.2	###	###			###	###	0.0
2008-Apr-16 Wed	###	###	###	###			###	###	0.0
2008-Apr-15 Tue	###	###	###	###			67.1	67.1	0.0
2008-Apr-14 Mon	###	###	###	###			###	###	0.0
2008-Apr-11 Fri	###	6.23	###	###	1,969,475	###	###	###	0.0
2008-Apr-10 Thu	6.25	###	###	###	1,206,473	0	###	###	0.0
2008-Apr-09 Wed	6.47	6.47	6.24	###	2,560,389	16,271,272	24.7	24.7	0.0
2008-Apr-08 Tue	###	6.79	6.47	6.55			24.0	24.0	0.5
2008-Apr-07 Mon	6.59	6.87	6.59	6.78			83.9	83.9	0.5
2008-Apr-04 Fri	###	6.8	6.55	###			69.1	69.1	0.0
2008-Apr-03 Thu	###	###	6.54	###	5,204,477	###	###	###	0.0
2008-Apr-02 Wed	6.5	###	6.41	###	2,766,942	8,868,049	84.6	84.6	0.0
2008-Apr-01 Tue	6.24	###	###	###	2,418,688	0	###	###	0.0
2008-Mar-31 Mon	###	###	###	6.25			###	###	###
2008-Mar-28 Fri	###	###	6.25	6.27	3,025,781	###	###	###	0.4
2008-Mar-27 Thu	###	6.4	6.26	###			68.8	68.8	0.0
2008-Mar-26 Wed	###	6.4	6.28	###			61.5	61.5	0.0
2008-Mar-25 Tue	6.2	###	6.2	###	3,437,585	###	77.0	77.0	0.0
2008-Mar-20 Thu	5.89	###	5.71	###	5,330,583	###	74.0	74.0	0.0
2008-Mar-19 Wed	###	###	5.81	5.86			###	###	0.4
2008-Mar-18 Tue	###	5.87	###	5.75	2,110,442	6,194,147	77.9	77.9	###
2008-Mar-17 Mon	###	5.75	5.56	5.57	1,455,241	8,229,387	###	###	0.4
2008-Mar-14 Fri	###	5.79	###	5.74	1,587,978	###	###	###	0.4
2008-Mar-13 Thu	5.75	5.84	5.54	5.7			###	###	0.4
2008-Mar-12 Wed	###	5.85	5.52	5.81	2,989,651	###	###	###	###
2008-Mar-11 Tue	5.52	5.76	5.52	5.58			80.7	80.7	0.4
2008-Mar-10 Mon	###	###	5.51	5.52			38.2	38.2	0.4
2008-Mar-07 Fri	###	5.84	###	5.76			###	###	###
2008-Mar-06 Thu	5.79	5.89	###	5.75			###	###	###
2008-Mar-05 Wed	5.83	5.87	###	5.76	2,432,124	7,138,283	35.9	35.9	###
2008-Mar-04 Tue	5.76	5.84	5.71	5.82			###	###	0.4
2008-Mar-03 Mon	5.8	5.84	5.71	5.72			###	###	0.4
2008-Feb-29 Fri	###	###	###	6			23.6	23.6	0.4
2008-Feb-28 Thu	6.25	6.48	6.2	6.2	5,124,553	###	###	###	0.4
2008-Feb-27 Wed	6.23	###	###	6.23	1,617,755	0	65.9	65.9	0.4
2008-Feb-26 Tue	###	6.22	###	###	3,539,820	11,008,840	75.6	75.6	0.0
2008-Feb-25 Mon	###	###	###	6	1,457,583	0	77.0	77.0	0.4
2008-Feb-22 Fri	5.85	###	5.75	5.82	2,774,251	7,975,971	29.8	29.8	0.4
2008-Feb-21 Thu	###	###	5.84	###	1,864,620	###	20.7	20.7	0.0
2008-Feb-20 Wed	6	###	5.88	###	3,146,158	###	###	###	0.0
2008-Feb-19 Tue	###	###	###	###			###	###	0.0
2008-Feb-18 Mon	6.24	6.27	###	###			###	###	0.0
2008-Feb-15 Fri	###	###	###	###			###	###	0.0
2008-Feb-14 Thu	6	###	###	###			83.7	83.7	0.0
2008-Feb-13 Wed	###	###	5.89	5.89			37.2	37.2	###
2008-Feb-12 Tue	6	6	###	###	1,800,022	###	31.2	31.2	0.0
2008-Feb-11 Mon	###	###	5.88	###			###	###	0.0
2008-Feb-08 Fri	###	###	###	###			66.8	66.8	0.0
2008-Feb-07 Thu	###	###	5.75	###			###	###	0.0
2008-Feb-06 Wed	6.49	6.5	###	6.2			###	###	0.4
2008-Feb-05 Tue	6.74	6.81	###	6.79	4,481,347	15,258,986	78.5	78.5	0.5
2008-Feb-04 Mon	6.81	###	6.7	6.71	2,369,276	7,937,074	###	###	###
2008-Feb-01 Fri	6.45	6.75	###	###			###	###	0.0
2008-Jan-31 Thu	6.25	###	###	6.23			36.0	36.0	0.4
2008-Jan-30 Wed	6.4	6.47	###	###			44.6	44.6	0.0
2008-Jan-29 Tue	6.4	6.48	###	6.29			###	###	###
2008-Jan-25 Fri	###	6.58	###	###	4,040,220	13,292,323	73.0	73.0	0.0
2008-Jan-24 Thu	###	6.26	###	###	4,290,582	13,429,521	###	###	0.0
2008-Jan-23 Wed	###	###	###	5.84	4,721,150	0	###	###	0.4
2008-Jan-22 Tue	5.51	5.54	###	5.43	3,218,355	8,914,843	###	###	0.4
2008-Jan-21 Mon	5.75	5.75	5.57	###			###	###	0.0
2008-Jan-18 Fri	5.75	5.75	5.57	###			34.1	34.1	0.0
2008-Jan-17 Thu	5.86	###	5.78	###			78.3	78.3	0.0
2008-Jan-16 Wed	5.8	5.83	5.74	5.78	2,472,224	###	48.7	48.7	0.4
2008-Jan-15 Tue	5.89	###	5.71	###			###	###	0.0
2008-Jan-14 Mon	5.73	###	###	5.85	1,160,784	0	86.2	86.2	0.4
2008-Jan-11 Fri	###	###	5.75	5.77	2,099,140	6,035,027	###	###	0.4
2008-Jan-10 Thu	###	###	5.72	5.85	3,141,653	8,985,127	###	###	0.4
2008-Jan-09 Wed	###	###	5.89	###			39.9	39.9	0.0
2008-Jan-08 Tue	###	###	###	###	2,120,781	0	22.4	22.4	0.0
2008-Jan-07 Mon	###	###	###	###	2,113,544	0	19.4	19.4	0.0
2008-Jan-04 Fri	###	6.49	###	###			###	###	0.0
2008-Jan-03 Thu	6.48	6.48	6.25	###	1,349,259	###	###	###	0.0
2008-Jan-02 Wed	6.45	6.58	6.45	6.5			72.8	72.8	0.5
2007-Dec-31 Mon	###	6.71	6.45	6.45			###	###	###
2007-Dec-28 Fri	###	6.73	###	###			###	###	0.0
2007-Dec-27 Thu	###	###	###	###			###	###	0.0
2007-Dec-24 Mon	###	6.74	###	6.74	299,270	###	###	###	###
2007-Dec-21 Fri	6.48	6.72	6.48	6.7			86.1	86.1	0.5
2007-Dec-20 Thu	6.45	6.54	###	6.51	5,323,328	17,407,282	###	###	###
2007-Dec-19 Wed	6.4	6.5	###	6.43	5,259,248	17,092,556	###	###	###
2007-Dec-18 Tue	6.24	6.4	###	###	2,812,083	###	###	###	0.0
2007-Dec-17 Mon	6.41	6.52	###	###			###	###	0.0
2007-Dec-14 Fri	6.52	6.58	6.47	6.52	3,396,153	###	###	###	0.5
2007-Dec-13 Thu	6.4	###	###	6.5	7,384,252	0	###	###	0.5
2007-Dec-12 Wed	6.51	6.54	6.4	6.4			###	###	0.5
2007-Dec-11 Tue	6.42	###	###	###	4,153,289	0	87.7	87.7	0.0
2007-Dec-10 Mon	6.5	6.5	###	###	1,873,489	###	###	###	0.0
2007-Dec-07 Fri	###	6.51	###	6.47	4,320,757	###	77.6	77.6	0.5
2007-Dec-06 Thu	###	###	###	6.28	2,319,470	0	###	###	0.4
2007-Dec-05 Wed	###	###	###	###			###	###	0.0
2007-Dec-04 Tue	6.23	6.29	###	###			###	###	0.0
2007-Dec-03 Mon	###	###	###	6.22	1,947,374	0	###	###	0.4
2007-Nov-30 Fri	6.2	###	###	###	6,381,380	0	75.2	75.2	0.0
2007-Nov-29 Thu	6.2	6.27	###	6.2	5,907,255	18,519,244	###	###	0.4
2007-Nov-28 Wed	6.2	6.23	###	###			###	###	0.0
2007-Nov-27 Tue	###	###	6.23	###			###	###	0.0
2007-Nov-26 Mon	6.2	6.43	###	6.41	1,769,127	5,687,743	87.3	87.3	0.5
2007-Nov-23 Fri	6.22	6.24	###	###			32.1	32.1	0.0
2007-Nov-22 Thu	###	6.42	###	6.22	2,563,359	8,228,382	###	###	0.4
2007-Nov-21 Wed	6.4	6.44	6.23	###	2,646,686	16,766,755	31.4	31.4	0.0
2007-Nov-20 Tue	6.54	###	6.29	###	2,603,078	8,186,680	14.1	14.1	0.0
2007-Nov-19 Mon	6.5	###	6.41	###			###	###	0.0
2007-Nov-16 Fri	###	6.4	###	###	3,904,377	###	###	###	0.0
2007-Nov-15 Thu	6.52	6.53	###	###			###	###	0.0
2007-Nov-14 Wed	6.51	###	6.43	6.53			###	###	###
2007-Nov-13 Tue	###	6.46	###	6.4	5,010,654	###	93.3	93.3	0.5
2007-Nov-12 Mon	###	6.25	###	6.2	3,837,473	###	83.7	83.7	0.4
2007-Nov-09 Fri	6.2	6.2	###	###			###	###	0.0
2007-Nov-08 Thu	###	6.24	###	6.23			78.8	78.8	0.4
2007-Nov-07 Wed	###	6.4	6.24	6.25	2,831,184	17,893,082	###	###	###
2007-Nov-06 Tue	6.4	6.41	6.26	###	2,208,958	13,993,748	###	###	0.0
2007-Nov-05 Mon	6.42	6.48	###	###			###	###	0.0
2007-Nov-02 Fri	6.52	6.52	6.42	6.5	3,894,577	###	###	###	0.5
2007-Nov-01 Thu	6.59	###	6.5	6.59			58.6	58.6	###
2007-Oct-31 Wed	###	###	6.47	6.47			###	###	0.5
2007-Oct-30 Tue	6.75	6.82	###	6.74			38.0	38.0	###
2007-Oct-29 Mon	###	6.77	6.54	6.71	4,468,255	###	###	###	###
2007-Oct-26 Fri	###	###	###	###	6,009,041	0	###	###	0.0
2007-Oct-25 Thu	###	###	6.81	6.86			26.4	26.4	0.5
2007-Oct-24 Wed	###	###	###	###			23.5	23.5	0.0
2007-Oct-23 Tue	###	###	###	###	2,619,145	0	61.0	61.0	0.0
2007-Oct-22 Mon	###	###	6.88	7			###	###	0.5
2007-Oct-19 Fri	###	7.25	###	###			77.0	77.0	0.0
2007-Oct-18 Thu	###	###	6.78	###	7,327,874	###	###	###	0.0
2007-Oct-17 Wed	###	###	###	###			###	###	0.0
2007-Oct-16 Tue	###	7.2	###	###			66.6	66.6	0.0
2007-Oct-15 Mon	###	###	###	7.23	2,457,249	0	###	###	###
2007-Oct-12 Fri	7.52	7.53	7.27	###	7,155,648	###	12.7	12.7	0.0
2007-Oct-11 Thu	7.47	7.57	7.43	7.52	2,764,845	###	###	###	0.5
2007-Oct-10 Wed	7.49	7.52	7.42	7.49			###	###	###
2007-Oct-09 Tue	7.4	7.44	###	7.4			###	###	0.5
2007-Oct-08 Mon	###	7.44	7.28	7.4	3,521,720	25,919,859	76.6	76.6	0.5
2007-Oct-05 Fri	7.26	7.26	###	7.21	3,369,485	###	25.6	25.6	###
2007-Oct-04 Thu	7.4	7.42	###	7.2			16.8	16.8	0.5
2007-Oct-03 Wed	7.48	7.54	###	7.4	5,095,727	###	30.0	30.0	0.5
2007-Oct-02 Tue	7.49	7.56	7.4	7.41	5,364,640	###	###	###	###
2007-Oct-01 Mon	7.28	7.44	7.2	###	1,101,342	8,061,823	73.1	73.1	0.0
2007-Sep-28 Fri	###	###	###	###	5,457,386	0	24.3	24.3	0.0
2007-Sep-27 Thu	###	7.22	###	###			###	###	0.0
2007-Sep-26 Wed	###	###	7	###	6,559,470	22,958,145	###	###	0.0
2007-Sep-25 Tue	###	7.2	###	###			###	###	0.0
2007-Sep-24 Mon	7.24	###	###	###	2,730,724	0	###	###	0.0
2007-Sep-21 Fri	###	###	7.2	7.21	3,948,657	###	###	###	###
2007-Sep-20 Thu	###	###	###	###			11.1	11.1	0.0
2007-Sep-19 Wed	7.54	###	7.46	7.52	3,046,521	11,363,523	35.1	35.1	0.5
2007-Sep-18 Tue	7.4	7.47	###	###			42.8	42.8	0.0
2007-Sep-17 Mon	7.51	###	7.45	7.47			33.7	33.7	###
2007-Sep-14 Fri	7.5	###	7.44	7.55			68.1	68.1	###
2007-Sep-13 Thu	7.5	7.54	7.45	7.5			72.5	72.5	0.5
2007-Sep-12 Wed	7.79	7.79	7.47	7.47			9.3	9.3	###
2007-Sep-11 Tue	7.8	7.8	###	###	1,836,587	7,162,689	22.4	22.4	0.0
2007-Sep-10 Mon	7.8	###	###	7.8	1,471,982	0	###	###	0.6
2007-Sep-07 Fri	###	###	7.84	7.89			22.4	22.4	###
2007-Sep-06 Thu	###	###	7.85	7.85	2,513,447	9,865,279	27.4	27.4	###
2007-Sep-05 Wed	###	###	###	###			30.8	30.8	0.0
2007-Sep-04 Tue	###	###	###	###	1,464,940	0	###	###	0.0
2007-Sep-03 Mon	###	###	###	###			###	###	0.0
2007-Aug-31 Fri	7.8	###	7.78	###			###	###	0.0
2007-Aug-30 Thu	###	###	7.84	7.85			###	###	###
2007-Aug-29 Wed	7.88	###	7.7	7.83	2,390,326	9,202,755	26.4	26.4	###
2007-Aug-28 Tue	###	###	###	###	2,360,229	0	###	###	0.0
2007-Aug-27 Mon	###	8.23	###	###			###	###	0.0
2007-Aug-24 Fri	7.7	###	7.7	7.82	2,967,840	11,426,184	79.8	79.8	0.6
2007-Aug-23 Thu	###	###	7.78	###			###	###	0.0
2007-Aug-22 Wed	###	7.88	###	###			85.7	85.7	0.0
2007-Aug-21 Tue	7.51	7.74	7.42	7.54	1,383,752	10,488,840	###	###	0.5
2007-Aug-20 Mon	7.45	###	###	###			68.3	68.3	0.0
2007-Aug-17 Fri	7.51	###	7.23	###	4,013,443	###	24.7	24.7	0.0
2007-Aug-16 Thu	7.44	7.55	###	7.25			###	###	0.5
2007-Aug-15 Wed	7.83	###	7.56	###	10,708,926	40,479,740	###	###	0.0
2007-Aug-14 Tue	7.4	7.59	###	7.5			###	###	0.5
2007-Aug-13 Mon	7.48	7.51	7.28	7.48	2,565,178	###	###	###	0.5
2007-Aug-10 Fri	7.4	7.86	###	7.45			73.9	73.9	0.5
2007-Aug-09 Thu	7.75	###	###	7.72	3,186,278	0	29.8	29.8	###
2007-Aug-08 Wed	###	###	###	###	2,992,322	0	###	###	0.0
2007-Aug-07 Tue	###	7.41	7.2	###	1,863,827	13,615,256	###	###	0.0
2007-Aug-06 Mon	7.24	###	###	7.26			###	###	0.5
2007-Aug-03 Fri	7.27	7.48	###	###	1,784,971	###	###	###	0.0
2007-Aug-02 Thu	###	7.43	###	###	4,064,643	15,100,148	78.3	78.3	0.0
2007-Aug-01 Wed	7.46	7.46	7.2	7.22	2,294,054	###	###	###	0.5
2007-Jul-31 Tue	###	7.7	7.51	7.54			###	###	0.5
2007-Jul-30 Mon	###	7.7	7.52	###			21.1	21.1	0.0
2007-Jul-27 Fri	7.76	7.79	7.5	7.71	4,215,950	###	36.8	36.8	###
2007-Jul-26 Thu	###	###	###	###			###	###	0.0
2007-Jul-25 Wed	8.29	8.47	8.28	###	7,394,789	61,931,357	###	###	0.0
2007-Jul-24 Tue	###	###	8.45	8.55			26.6	26.6	###
2007-Jul-23 Mon	8.72	8.8	###	8.71	499,451	2,197,584	###	###	0.6
2007-Jul-20 Fri	###	###	8.78	8.85			18.5	18.5	0.6
2007-Jul-19 Thu	###	###	8.8	###			63.5	63.5	0.0
2007-Jul-18 Wed	8.82	###	8.76	8.78	2,615,245	11,454,773	38.8	38.8	0.6
2007-Jul-17 Tue	###	###	8.8	###	917,783	4,038,245	###	###	0.0
2007-Jul-16 Mon	8.89	###	8.87	###			76.7	76.7	0.0
2007-Jul-13 Fri	###	###	8.82	8.85			###	###	0.6
2007-Jul-12 Thu	###	###	8.72	###	2,468,886	10,764,342	15.7	15.7	0.0
2007-Jul-11 Wed	###	###	###	9			71.5	71.5	0.6
2007-Jul-10 Tue	###	###	###	###			73.9	73.9	0.0
2007-Jul-09 Mon	###	###	###	###			###	###	0.0
2007-Jul-06 Fri	###	###	###	###	1,836,259	0	###	###	0.0
2007-Jul-05 Thu	8.85	###	8.82	###			###	###	0.0
2007-Jul-04 Wed	8.79	8.87	8.72	8.85	1,246,585	###	###	###	0.6
2007-Jul-03 Tue	8.85	###	8.82	8.85	1,748,174	7,709,447	###	###	0.6
2007-Jul-02 Mon	###	###	8.77	8.77	1,019,841	###	###	###	###
2007-Jun-29 Fri	8.79	###	###	8.72			29.0	29.0	0.6
2007-Jun-28 Thu	###	8.74	8.57	###			69.0	69.0	0.0
2007-Jun-27 Wed	8.76	8.85	8.59	8.59	2,385,879	###	32.9	32.9	###
2007-Jun-26 Tue	###	###	8.83	8.87			38.2	38.2	###
2007-Jun-25 Mon	###	###	8.85	###	1,776,241	###	73.8	73.8	0.0
2007-Jun-22 Fri	###	###	###	###			###	###	0.0
2007-Jun-21 Thu	###	###	###	###	4,821,152	0	###	###	0.0
2007-Jun-20 Wed	9.28	9.28	###	###	1,176,479	###	###	###	0.0
2007-Jun-19 Tue	9.29	###	###	9.25	3,086,445	0	37.2	37.2	###
2007-Jun-18 Mon	9.25	9.48	###	###			78.3	78.3	0.0
2007-Jun-15 Fri	9.25	###	###	9.21	1,261,876	0	###	###	0.7
2007-Jun-14 Thu	###	9.49	###	9.21			76.7	76.7	0.7
2007-Jun-13 Wed	###	###	8.86	###			###	###	0.0
2007-Jun-12 Tue	9.29	###	8.83	###	2,488,659	10,987,429	###	###	0.0
2007-Jun-08 Fri	###	###	###	###	2,877,671	0	77.9	77.9	0.0
2007-Jun-07 Thu	9.4	9.48	9.29	9.45			65.2	65.2	0.7
2007-Jun-06 Wed	###	###	###	9.59			85.9	85.9	0.7
2007-Jun-05 Tue	9.45	9.56	###	9.47			69.7	69.7	###
2007-Jun-04 Mon	###	9.5	###	9.5	1,208,874	5,742,151	79.9	79.9	0.7
2007-Jun-01 Fri	9.21	9.26	###	9.26	2,615,783	12,111,075	66.6	66.6	###
2007-May-31 Thu	9.43	9.48	###	9.28	4,424,824	###	###	###	0.7
2007-May-30 Wed	9.44	9.46	9.26	9.28	7,049,980	###	26.7	26.7	0.7
2007-May-29 Tue	9.27	9.5	9.27	9.43			###	###	###
2007-May-28 Mon	###	9.25	8.82	9.25	2,689,856	24,302,848	###	###	###
2007-May-25 Fri	8.73	###	8.73	###	2,833,687	12,369,043	84.4	84.4	0.0
2007-May-24 Thu	8.7	8.82	###	8.75			###	###	0.6
2007-May-23 Wed	###	###	8.8	8.81			19.9	19.9	###
2007-May-22 Tue	###	9.23	###	###			13.6	13.6	0.0
2007-May-21 Mon	9	9.27	9	###	1,854,721	16,942,876	###	###	0.0
2007-May-18 Fri	###	###	8.85	###	1,315,682	###	27.5	27.5	0.0
2007-May-17 Thu	###	###	###	###	1,904,877	0	###	###	0.0
2007-May-16 Wed	9	###	8.82	###			31.6	31.6	0.0
2007-May-15 Tue	###	###	###	###	1,125,121	0	###	###	0.0
2007-May-14 Mon	###	###	9.22	9.27			###	###	0.7
2007-May-11 Fri	###	###	###	###	1,066,785	0	18.9	18.9	0.0
2007-May-10 Thu	9.29	9.43	9.27	###			###	###	0.0
2007-May-09 Wed	###	9.21	###	###	1,752,257	8,069,143	###	###	0.0
2007-May-08 Tue	9.2	9.23	###	###	1,705,244	###	###	###	0.0
2007-May-07 Mon	###	###	###	9.23			77.3	77.3	###
2007-May-04 Fri	8.87	###	8.87	###			76.6	76.6	0.0
2007-May-03 Thu	8.85	###	8.8	8.83	1,747,526	###	32.7	32.7	###
2007-May-02 Wed	8.87	###	8.74	8.89			###	###	###
2007-May-01 Tue	8.85	###	###	8.72	970,571	0	###	###	0.6
2007-Apr-30 Mon	###	###	8.81	###			21.9	21.9	0.0
2007-Apr-27 Fri	9.2	9.2	8.88	###	2,573,759	23,266,781	###	###	0.0
2007-Apr-26 Thu	###	###	###	9.2	3,488,148	0	30.0	30.0	0.7
2007-Apr-24 Tue	###	###	###	###			70.2	70.2	0.0
2007-Apr-23 Mon	###	###	8.85	###	1,513,072	6,695,343	24.4	24.4	0.0
2007-Apr-20 Fri	###	###	###	###			###	###	0.0
2007-Apr-19 Thu	###	###	###	9.25			38.3	38.3	###
2007-Apr-18 Wed	8.5	9.4	8.45	###	6,004,356	53,588,877	###	###	0.0
2007-Apr-17 Tue	8.5	8.51	###	###			###	###	0.0
2007-Apr-16 Mon	8.42	###	###	8.53	2,602,940	0	###	###	###
2007-Apr-13 Fri	8.51	8.55	###	8.41			28.0	28.0	###
2007-Apr-12 Thu	###	###	8.45	8.53	2,912,646	12,305,929	26.3	26.3	###
2007-Apr-11 Wed	###	8.72	8.53	###	6,378,678	###	###	###	0.0
2007-Apr-10 Tue	###	8.74	8.28	###			###	###	0.0
2007-Apr-05 Thu	###	###	8.2	8.21	811,770	3,328,256	###	###	###
2007-Apr-04 Wed	###	8.46	###	###	2,609,877	11,039,779	65.3	65.3	0.0
2007-Apr-03 Tue	###	###	###	###	1,833,920	0	###	###	0.0
2007-Apr-02 Mon	8.4	8.49	###	8.24			###	###	0.6
2007-Mar-30 Fri	###	8.43	###	###			80.3	80.3	0.0
2007-Mar-29 Thu	###	###	###	###			###	###	0.0
2007-Mar-28 Wed	###	###	###	8.2			###	###	0.6
2007-Mar-27 Tue	###	###	###	###			###	###	0.0
2007-Mar-26 Mon	8.58	###	8.43	###			###	###	0.0
2007-Mar-23 Fri	8.4	###	8.4	8.55			80.7	80.7	###
2007-Mar-22 Thu	8.4	8.5	###	###			33.8	33.8	0.0
2007-Mar-21 Wed	###	###	###	8.21			24.6	24.6	###
2007-Mar-20 Tue	###	###	###	###			12.9	12.9	0.0
2007-Mar-19 Mon	8.72	8.72	8.52	###			26.0	26.0	0.0
2007-Mar-16 Fri	8.82	8.86	8.56	8.7			###	###	###
2007-Mar-15 Thu	8.7	8.77	###	8.75	4,306,686	###	###	###	0.6
2007-Mar-14 Wed	8.45	###	8.4	###			85.4	85.4	0.0
2007-Mar-13 Tue	###	###	8.78	###	3,149,650	###	18.8	18.8	0.0
2007-Mar-12 Mon	###	9.24	###	###	1,707,458	7,888,455	62.2	62.2	0.0
2007-Mar-09 Fri	###	###	###	###	1,769,944	0	33.5	33.5	0.0
2007-Mar-08 Thu	9.2	###	###	###			35.7	35.7	0.0
2007-Mar-07 Wed	###	###	###	9.23	3,684,187	0	79.7	79.7	###
2007-Mar-06 Tue	###	###	###	###			###	###	0.0
2007-Mar-05 Mon	###	###	###	###			88.7	88.7	0.0
2007-Mar-02 Fri	9.4	9.7	###	9.22			21.6	21.6	0.7
2007-Mar-01 Thu	9.54	9.54	###	9.53	1,089,287	###	41.6	41.6	###
2007-Feb-28 Wed	###	9.59	###	9.52	2,706,776	###	###	###	###
2007-Feb-27 Tue	9.85	9.85	9.7	9.7	1,221,828	###	###	###	0.7
2007-Feb-26 Mon	9.8	###	9.71	9.88			71.4	71.4	0.7
2007-Feb-23 Fri	###	###	###	9.82	2,260,678	0	79.0	79.0	###
2007-Feb-22 Thu	9.79	9.79	9.52	###	8,950,423	###	###	###	0.0
2007-Feb-21 Wed	###	###	###	9.7	2,917,983	0	###	###	0.7
2007-Feb-20 Tue	###	###	###	###			71.1	71.1	0.0
2007-Feb-19 Mon	###	###	###	###			67.2	67.2	0.0
2007-Feb-16 Fri	###	###	9.88	###	1,543,086	7,622,844	###	###	0.0
2007-Feb-15 Thu	###	10.22	9.81	###			###	###	0.0
2007-Feb-14 Wed	10.2	10.24	###	###			22.1	22.1	0.0
2007-Feb-13 Tue	###	10.2	###	###			###	###	0.0
2007-Feb-12 Mon	###	###	###	###			37.5	37.5	0.0
2007-Feb-09 Fri	9.88	###	9.88	###	2,565,921	12,675,649	71.2	71.2	0.0
2007-Feb-08 Thu	9.8	###	9.74	9.78			###	###	0.7
2007-Feb-07 Wed	###	###	9.79	9.79			###	###	###
2007-Feb-06 Tue	9.78	###	9.75	###	2,237,129	###	###	###	0.0
2007-Feb-05 Mon	9.57	9.82	9.52	9.82			###	###	###
2007-Feb-02 Fri	9.48	9.53	9.45	9.51	6,012,472	57,058,359	###	###	###
2007-Feb-01 Thu	9.42	9.5	9.4	9.48			73.2	73.2	0.7
2007-Jan-31 Wed	9.53	9.56	9.4	9.5	3,005,779	28,494,784	###	###	0.7
2007-Jan-30 Tue	9.41	9.59	###	9.53	1,801,188	###	77.5	77.5	###
2007-Jan-29 Mon	9.7	9.7	###	9.45			###	###	0.7
2007-Jan-25 Thu	9.75	9.77	###	9.7			33.4	33.4	0.7
2007-Jan-24 Wed	###	9.85	###	###	6,653,428	###	###	###	0.0
2007-Jan-23 Tue	###	9.74	###	###	2,022,740	9,850,743	###	###	0.0
2007-Jan-22 Mon	9.7	9.85	9.7	9.7			###	###	0.7
2007-Jan-19 Fri	9.7	9.8	###	9.7			63.9	63.9	0.7
2007-Jan-18 Thu	###	###	9.76	9.8			###	###	0.7
2007-Jan-17 Wed	9.85	###	9.83	###			74.1	74.1	0.0
2007-Jan-16 Tue	9.8	###	9.7	###			77.4	77.4	0.0
2007-Jan-15 Mon	9.74	9.87	9.73	9.8	853,181	8,361,173	###	###	0.7
2007-Jan-12 Fri	9.7	9.78	###	9.78	2,756,051	13,477,089	###	###	0.7
2007-Jan-11 Thu	9.59	###	9.47	###	1,491,088	###	###	###	0.0
2007-Jan-10 Wed	9.78	9.78	9.55	9.59	1,896,743	18,332,021	25.8	25.8	0.7
2007-Jan-09 Tue	###	###	9.71	9.83	2,531,254	###	###	###	0.7
2007-Jan-08 Mon	###	###	###	###			91.6	91.6	0.0
2007-Jan-05 Fri	9.51	9.73	9.51	9.72	2,053,152	19,751,322	###	###	0.7
2007-Jan-04 Thu	9.57	9.7	9.55	###			###	###	0.0
2007-Jan-03 Wed	9.7	9.7	###	###	2,780,920	###	39.2	39.2	0.0
2007-Jan-02 Tue	9.77	9.77	###	###	2,100,282	10,259,877	###	###	0.0
2006-Dec-29 Fri	9.47	9.7	9.47	###			77.1	77.1	0.0
2006-Dec-28 Thu	###	###	###	9.54			78.9	78.9	###
2006-Dec-27 Wed	9.24	###	9.2	###	190,686	877,155	###	###	0.0
2006-Dec-22 Fri	###	9.23	###	###	1,746,856	8,061,740	###	###	0.0
2006-Dec-21 Thu	9.22	9.26	###	###	3,641,558	###	###	###	0.0
2006-Dec-20 Wed	###	9.25	###	9.25	1,930,029	8,926,384	74.4	74.4	###
2006-Dec-19 Tue	9	###	9	###			###	###	0.0
2006-Dec-18 Mon	###	###	8.89	###	439,528	###	66.3	66.3	0.0
2006-Dec-15 Fri	9	###	8.82	9			###	###	0.6
2006-Dec-14 Thu	8.42	###	8.42	###			###	###	0.0
2006-Dec-13 Wed	###	8.5	8.25	8.45			###	###	###
2006-Dec-12 Tue	###	8.49	###	8.44			###	###	0.6
2006-Dec-11 Mon	8.24	8.44	###	8.42	1,096,343	###	###	###	###
2006-Dec-08 Fri	8.46	8.5	8.25	###	920,280	7,707,345	17.8	17.8	0.0
2006-Dec-07 Thu	8.5	8.73	###	8.46			###	###	0.6
2006-Dec-06 Wed	8.45	###	###	8.5			###	###	0.6
2006-Dec-05 Tue	###	8.42	8.27	###	1,082,054	9,029,740	73.6	73.6	0.0
2006-Dec-04 Mon	###	###	8.21	8.29	1,401,584	###	###	###	0.6
2006-Dec-01 Fri	8.41	8.47	###	###	796,645	###	39.0	39.0	0.0
2006-Nov-30 Thu	8.43	8.5	###	8.42	1,824,970	7,756,122	31.4	31.4	###
2006-Nov-29 Wed	###	8.45	###	###			77.8	77.8	0.0
2006-Nov-28 Tue	8.21	###	###	8.2			###	###	0.6
2006-Nov-27 Mon	8.25	8.46	8.25	8.29			70.3	70.3	0.6
2006-Nov-24 Fri	###	8.52	###	8.4			###	###	###
2006-Nov-23 Thu	###	8.51	8.27	8.51	2,180,025	###	###	###	0.6
2006-Nov-22 Wed	8.5	8.58	###	8.42	1,544,088	###	###	###	###
2006-Nov-21 Tue	8.26	8.48	8.2	8.4			###	###	###
2006-Nov-20 Mon	8.7	8.71	###	8.48	1,149,879	5,007,723	###	###	0.6
2006-Nov-17 Fri	###	8.85	###	8.75			###	###	0.6
2006-Nov-16 Thu	###	8.77	8.49	8.55			27.7	27.7	###
2006-Nov-15 Wed	8.74	###	8.71	8.78			###	###	0.6
2006-Nov-14 Tue	###	8.59	###	8.53			###	###	###
2006-Nov-13 Mon	###	###	###	8.22	2,679,221	0	83.0	83.0	0.6
2006-Nov-10 Fri	###	###	7.81	###			24.1	24.1	0.0
2006-Nov-09 Thu	8.46	8.5	###	###	4,337,441	18,434,124	6.3	6.3	0.0
2006-Nov-08 Wed	###	8.28	###	###	1,241,684	5,140,571	38.3	38.3	0.0
2006-Nov-07 Tue	###	###	###	8.22			18.8	18.8	0.6
2006-Nov-06 Mon	###	###	###	###			12.8	12.8	0.0
2006-Nov-03 Fri	8.25	8.41	###	8.41	6,145,586	25,842,189	###	###	###
2006-Nov-02 Thu	###	8.24	8	8.23			###	###	0.6
2006-Nov-01 Wed	7.8	###	7.8	###	3,572,679	13,933,448	###	###	0.0
2006-Oct-31 Tue	###	###	7.76	7.87			###	###	0.6
2006-Oct-30 Mon	###	8.21	7.84	###	4,501,554	36,124,970	13.1	13.1	0.0
2006-Oct-27 Fri	7.4	###	7.23	###			86.9	86.9	0.0
2006-Oct-26 Thu	###	7.54	7.27	7.52	1,312,086	###	84.8	84.8	0.5
2006-Oct-25 Wed	###	###	###	###	3,682,541	0	###	###	0.0
2006-Oct-24 Tue	###	8	###	###			###	###	0.0
2006-Oct-23 Mon	###	###	###	###			34.4	34.4	0.0
2006-Oct-20 Fri	###	###	###	###			71.5	71.5	0.0
2006-Oct-19 Thu	8	###	7.75	###			###	###	0.0
2006-Oct-18 Wed	7.84	###	7.71	###			71.8	71.8	0.0
2006-Oct-17 Tue	7.8	###	7.78	7.88	1,901,971	###	###	###	0.6
2006-Oct-16 Mon	7.82	7.89	7.7	7.7	1,523,647	11,876,828	###	###	0.6
2006-Oct-13 Fri	###	###	7.7	7.82			14.4	14.4	0.6
2006-Oct-12 Thu	7.8	###	7.8	7.89	2,056,823	###	###	###	###
2006-Oct-11 Wed	###	7.84	###	7.83	3,439,048	###	83.1	83.1	###
2006-Oct-10 Tue	###	7.53	###	7.53			###	###	0.5
2006-Oct-09 Mon	###	7.44	###	###			31.7	31.7	0.0
2006-Oct-06 Fri	7.4	7.45	7.28	7.29	2,380,873	17,535,129	###	###	###
2006-Oct-05 Thu	###	7.55	###	7.45			###	###	0.5
2006-Oct-04 Wed	7.42	###	###	###	1,784,455	0	###	###	0.0
2006-Oct-03 Tue	###	###	7.41	7.44	1,248,848	4,626,981	11.6	11.6	###
2006-Oct-02 Mon	7.5	###	7.49	7.55			71.6	71.6	###
2006-Sep-29 Fri	7.41	7.5	###	7.46	1,686,129	6,322,983	###	###	0.5
2006-Sep-28 Thu	###	7.5	###	7.41	4,552,359	17,071,346	65.2	65.2	###
2006-Sep-27 Wed	###	7.45	###	###			66.9	66.9	0.0
2006-Sep-26 Tue	###	###	7.26	7.26	2,073,022	###	30.5	30.5	0.5
2006-Sep-25 Mon	7.24	7.26	###	7.22			###	###	0.5
2006-Sep-22 Fri	###	7.29	###	###			###	###	0.0
2006-Sep-21 Thu	7.2	7.25	###	7.21	5,079,071	###	###	###	###
2006-Sep-20 Wed	6.83	###	6.83	###	2,480,080	8,469,473	93.4	93.4	0.0
2006-Sep-19 Tue	6.8	###	6.77	###			88.9	88.9	0.0
2006-Sep-18 Mon	6.7	6.87	6.7	6.83			84.3	84.3	0.5
2006-Sep-15 Fri	###	6.77	###	6.77			###	###	###
2006-Sep-14 Thu	###	6.76	###	###	1,309,587	###	67.3	67.3	0.0
2006-Sep-13 Wed	6.59	6.77	6.59	###			80.2	80.2	0.0
2006-Sep-12 Tue	###	###	6.45	6.51	2,578,022	8,314,120	###	###	###
2006-Sep-11 Mon	6.74	6.74	###	###			###	###	0.0
2006-Sep-08 Fri	###	6.75	###	6.72			###	###	0.5
2006-Sep-07 Thu	6.73	###	6.71	6.88			###	###	###
2006-Sep-06 Wed	###	###	6.78	6.78			11.2	11.2	0.5
2006-Sep-05 Tue	6.85	###	6.83	###			79.8	79.8	0.0
2006-Sep-04 Mon	###	6.84	###	6.83			87.1	87.1	0.5
2006-Sep-01 Fri	6.7	6.71	6.57	###			26.8	26.8	0.0
2006-Aug-31 Thu	###	6.7	###	6.7			70.4	70.4	0.5
2006-Aug-30 Wed	###	###	###	###	2,042,987	0	67.9	67.9	0.0
2006-Aug-29 Tue	###	6.7	###	###			66.5	66.5	0.0
2006-Aug-28 Mon	6.7	6.78	###	6.72	1,227,654	4,161,747	74.6	74.6	0.5
2006-Aug-25 Fri	6.56	###	6.56	###	2,514,985	8,249,150	76.0	76.0	0.0
2006-Aug-24 Thu	6.78	6.79	6.56	###	2,661,440	###	###	###	0.0
2006-Aug-23 Wed	###	###	6.87	###			64.6	64.6	0.0
2006-Aug-22 Tue	###	###	6.72	###			69.0	69.0	0.0
2006-Aug-21 Mon	###	###	6.8	6.89			20.4	20.4	0.5
2006-Aug-18 Fri	6.71	###	###	###			88.2	88.2	0.0
2006-Aug-17 Thu	6.71	6.77	###	6.7	3,058,728	###	26.1	26.1	0.5
2006-Aug-16 Wed	###	###	6.47	###			###	###	0.0
2006-Aug-15 Tue	6.54	6.56	###	6.48	4,490,977	###	34.2	34.2	0.5
2006-Aug-14 Mon	6.55	###	6.52	6.56	2,365,988	7,713,120	68.4	68.4	0.5
2006-Aug-11 Fri	6.52	6.59	6.43	6.55			###	###	0.5
2006-Aug-10 Thu	###	###	6.49	6.54			###	###	0.5
2006-Aug-09 Wed	6.79	6.79	###	6.72			27.8	27.8	0.5
2006-Aug-08 Tue	###	###	###	###	2,637,771	0	91.1	91.1	0.0
2006-Aug-07 Mon	6.7	6.74	###	6.73	1,805,855	###	###	###	###
2006-Aug-04 Fri	6.85	6.88	6.7	6.74	1,754,355	11,912,070	###	###	###
2006-Aug-03 Thu	###	###	6.84	###	479,640	###	27.5	27.5	0.0
2006-Aug-02 Wed	###	###	6.77	6.87	2,036,028	6,891,954	31.4	31.4	###
2006-Aug-01 Tue	7	###	###	###			###	###	0.0
2006-Jul-31 Mon	###	###	###	7	1,292,747	0	22.5	22.5	0.5
2006-Jul-28 Fri	###	###	6.88	###			###	###	0.0
2006-Jul-27 Thu	###	###	6.83	###	1,817,348	6,206,243	73.2	73.2	0.0
2006-Jul-26 Wed	###	###	6.82	###			12.4	12.4	0.0
2006-Jul-25 Tue	###	###	###	###	2,809,226	0	###	###	0.0
2006-Jul-24 Mon	6.74	6.82	###	6.82			###	###	0.5
2006-Jul-21 Fri	6.89	6.89	6.56	6.78	4,978,345	33,479,370	###	###	0.5
2006-Jul-20 Thu	###	###	###	###			###	###	0.0
2006-Jul-19 Wed	###	###	6.82	6.82			###	###	0.5
2006-Jul-18 Tue	7	7	6.8	6.83	3,617,951	###	###	###	0.5
2006-Jul-17 Mon	###	###	6.84	7			###	###	0.5
2006-Jul-14 Fri	7.24	7.24	###	###	5,933,389	###	15.6	15.6	0.0
2006-Jul-13 Thu	7.5	7.5	###	###			###	###	0.0
2006-Jul-12 Wed	7.47	7.58	###	7.55			###	###	###
2006-Jul-11 Tue	###	7.77	###	7.47	1,735,545	###	###	###	###
2006-Jul-10 Mon	7.56	7.85	7.55	7.72	901,549	6,941,927	###	###	###
2006-Jul-07 Fri	7.48	7.59	7.42	7.58			###	###	###
2006-Jul-06 Thu	7.5	7.53	###	###			10.5	10.5	0.0
2006-Jul-05 Wed	###	###	7.5	7.5			13.9	13.9	0.5
2006-Jul-04 Tue	7.72	7.83	###	7.7			34.4	34.4	0.6
2006-Jul-03 Mon	###	7.85	7.46	###	2,002,651	###	26.2	26.2	0.0
2006-Jun-30 Fri	8	8	7.5	7.7	3,033,123	###	11.3	11.3	0.6
2006-Jun-28 Wed	7.41	7.42	###	7.25	2,590,457	###	15.3	15.3	0.5
2006-Jun-27 Tue	7.48	###	7.46	7.5	7,793,675	###	###	###	0.5
2006-Jun-26 Mon	7.45	###	###	7.44			###	###	###
2006-Jun-23 Fri	###	###	7.52	7.56	1,041,524	###	###	###	0.5
2006-Jun-22 Thu	###	7.79	###	###			66.9	66.9	0.0
2006-Jun-21 Wed	7.7	7.79	7.55	###			24.5	24.5	0.0
2006-Jun-20 Tue	7.71	###	7.56	7.79			82.8	82.8	###
2006-Jun-19 Mon	###	###	###	###			80.8	80.8	0.0
2006-Jun-16 Fri	8	###	###	###	1,561,255	0	###	###	0.0
2006-Jun-15 Thu	7.89	###	###	8			72.2	72.2	###
2006-Jun-14 Wed	7.5	7.89	###	7.75	3,096,624	12,216,181	85.0	85.0	###
2006-Jun-13 Tue	7.8	7.81	7.57	###			###	###	0.0
2006-Jun-09 Fri	8	8	7.78	###	4,976,141	39,261,752	###	###	0.0
2006-Jun-08 Thu	###	###	7.75	###			30.3	30.3	0.0
2006-Jun-07 Wed	###	8.2	8	8.2	3,963,525	32,104,552	82.7	82.7	0.6
2006-Jun-06 Tue	###	8.4	###	8.2			19.1	19.1	0.6
2006-Jun-05 Mon	8.48	8.51	8.45	8.5	839,051	7,115,152	69.7	69.7	0.6
2006-Jun-02 Fri	8.5	8.53	###	8.53			73.9	73.9	###
2006-Jun-01 Thu	8.59	8.59	8.43	8.48	3,469,526	###	###	###	0.6
2006-May-31 Wed	8.5	8.53	8.41	8.45			30.5	30.5	###
2006-May-30 Tue	8.52	###	8.5	###	1,688,948	7,178,029	76.1	76.1	0.0
2006-May-29 Mon	8.56	###	8.44	###			###	###	0.0
2006-May-26 Fri	8.7	8.7	8.45	8.5			###	###	0.6
2006-May-25 Thu	8.47	8.72	8.46	8.7	1,794,246	15,412,573	88.9	88.9	###
2006-May-24 Wed	8.45	8.56	8.4	8.54			70.9	70.9	###
2006-May-23 Tue	8.52	###	8.28	8.45			36.1	36.1	###
2006-May-22 Mon	8.42	8.54	8.4	8.45			###	###	###
2006-May-19 Fri	8.28	8.46	8.28	8.41	4,372,881	###	78.2	78.2	###
2006-May-18 Thu	###	###	###	8.28			86.8	86.8	###
2006-May-17 Wed	8.42	8.48	###	8.43			###	###	0.6
2006-May-16 Tue	8.49	8.5	###	8.46	6,034,943	###	44.5	44.5	0.6
2006-May-15 Mon	9	###	8.48	8.59	1,741,820	###	9.9	9.9	###
2006-May-12 Fri	###	###	###	###			30.7	30.7	0.0
2006-May-11 Thu	9.53	9.53	9.2	9.2	1,251,849	###	###	###	0.7
2006-May-10 Wed	9.4	9.47	###	9.44			###	###	0.7
2006-May-09 Tue	9.29	###	9.2	9.29			65.6	65.6	###
2006-May-08 Mon	###	9.28	###	9.25	756,484	3,510,085	74.4	74.4	###
2006-May-05 Fri	###	###	9	###	508,329	2,287,480	###	###	0.0
2006-May-04 Thu	###	###	###	###			###	###	0.0
2006-May-03 Wed	###	###	###	###			68.8	68.8	0.0
2006-May-02 Tue	###	###	###	###	1,578,523	0	19.9	19.9	0.0
2006-May-01 Mon	9.5	9.54	9.41	9.43			29.0	29.0	###
2006-Apr-28 Fri	###	9.48	9.21	9.45	2,056,273	19,215,871	81.2	81.2	0.7
2006-Apr-27 Thu	9.45	9.54	9.4	9.41			###	###	0.7
2006-Apr-26 Wed	###	9.5	###	###	1,298,727	6,168,953	###	###	0.0
2006-Apr-24 Mon	9.5	9.53	###	###	1,423,381	###	9.5	9.5	0.0
2006-Apr-21 Fri	9.51	9.54	9.44	9.47	1,945,984	18,467,388	31.7	31.7	###
2006-Apr-20 Thu	9.8	9.82	9.55	9.57	1,080,176	###	16.1	16.1	###
2006-Apr-19 Wed	###	###	9.46	###	1,506,281	###	###	###	0.0
2006-Apr-18 Tue	9.49	9.55	###	9.55	735,488	3,511,955	68.9	68.9	0.7
2006-Apr-13 Thu	9.51	9.57	###	9.41	879,456	###	###	###	0.7
2006-Apr-11 Tue	###	9.53	###	9.5			77.8	77.8	0.7
2006-Apr-10 Mon	9.45	9.45	###	###	1,848,650	8,734,871	29.7	29.7	0.0
2006-Apr-07 Fri	###	###	9.47	9.55			###	###	0.7
2006-Apr-06 Thu	9.71	9.85	9.57	###			###	###	0.0
2006-Apr-05 Wed	###	9.47	9.26	9.45			###	###	0.7
2006-Apr-04 Tue	9.5	###	###	###			24.6	24.6	0.0
2006-Apr-03 Mon	###	9.45	###	9.45			###	###	0.7
2006-Mar-31 Fri	9.51	9.53	9.4	9.48			###	###	0.7
2006-Mar-30 Thu	###	9.72	###	###	2,349,322	###	###	###	0.0
2006-Mar-29 Wed	###	###	###	###			###	###	0.0
2006-Mar-28 Tue	9.2	9.5	###	9.29			###	###	###
2006-Mar-27 Mon	###	9.28	###	9.2	1,116,484	5,180,485	64.4	64.4	0.7
2006-Mar-24 Fri	###	###	###	###	2,315,486	0	###	###	0.0
2006-Mar-23 Thu	###	9.21	###	###			66.1	66.1	0.0
2006-Mar-22 Wed	9.24	###	9.2	###	3,053,324	###	68.5	68.5	0.0
2006-Mar-21 Tue	9.4	9.45	###	9.28	4,421,541	20,891,781	###	###	0.7
2006-Mar-20 Mon	###	9.5	###	9.4	2,048,526	###	###	###	###
2006-Mar-17 Fri	9.58	9.81	9.55	###	5,425,383	###	76.0	76.0	0.0
2006-Mar-16 Thu	9.5	###	9.41	9.56	3,199,456	15,053,440	###	###	0.7
2006-Mar-15 Wed	9.5	9.56	9.4	9.45			###	###	0.7
2006-Mar-14 Tue	###	9.49	###	9.46	1,321,977	6,272,780	###	###	0.7
2006-Mar-13 Mon	###	9.41	###	9.41			###	###	0.7
2006-Mar-10 Fri	###	###	###	9.23	1,139,555	0	19.8	19.8	###
2006-Mar-09 Thu	###	9.41	###	###			###	###	0.0
2006-Mar-08 Wed	###	9.54	###	9.5			###	###	0.7
2006-Mar-07 Tue	###	9.25	###	9.25			###	###	###
2006-Mar-06 Mon	8.83	###	8.83	###	1,139,346	###	###	###	0.0
2006-Mar-03 Fri	###	9	8.85	###	1,262,422	###	###	###	0.0
2006-Mar-02 Thu	8.84	###	###	###	1,852,772	0	###	###	0.0
2006-Mar-01 Wed	8.88	###	8.83	8.85			41.4	41.4	0.6
2006-Feb-28 Tue	8.7	###	8.7	8.88			###	###	0.6
2006-Feb-27 Mon	8.7	8.77	8.59	8.73			67.7	67.7	###
2006-Feb-24 Fri	8.59	###	8.51	###	831,954	###	70.5	70.5	0.0
2006-Feb-23 Thu	###	8.71	8.57	###	1,940,642	16,767,146	###	###	0.0
2006-Feb-22 Wed	8.42	8.51	###	8.49	531,284	###	###	###	###
2006-Feb-21 Tue	8.41	8.49	###	8.49	794,454	3,372,457	###	###	###
2006-Feb-20 Mon	8.55	8.55	8.26	8.5			###	###	0.6
2006-Feb-17 Fri	8.5	8.5	8.26	8.4			###	###	###
2006-Feb-16 Thu	8.58	8.58	###	8.5			###	###	0.6
2006-Feb-15 Wed	###	8.71	8.4	8.47	856,921	7,330,959	###	###	###
2006-Feb-14 Tue	###	###	###	###	717,652	0	91.9	91.9	0.0
2006-Feb-13 Mon	8.25	8.4	###	###			###	###	0.0
2006-Feb-10 Fri	###	###	8.25	###	1,474,058	6,080,489	9.5	9.5	0.0
2006-Feb-09 Thu	8.59	###	8.4	8.42			###	###	###
2006-Feb-08 Wed	###	8.73	8.51	###	2,613,729	22,530,343	39.5	39.5	0.0
2006-Feb-07 Tue	8.72	8.78	###	8.75			###	###	0.6
2006-Feb-06 Mon	8.7	8.71	8.53	8.7	702,059	6,051,748	63.5	63.5	###
2006-Feb-03 Fri	8.85	###	###	8.8			###	###	0.6
2006-Feb-02 Thu	###	###	8.81	###			###	###	0.0
2006-Feb-01 Wed	8.75	###	8.75	8.85	1,944,481	###	###	###	0.6
2006-Jan-31 Tue	###	###	8.46	8.81	3,301,054	13,963,458	###	###	###
2006-Jan-30 Mon	###	###	###	###			71.8	71.8	0.0
2006-Jan-27 Fri	8.75	9	8.74	###			82.6	82.6	0.0
2006-Jan-25 Wed	8.85	###	8.77	8.81			###	###	###
2006-Jan-24 Tue	8.75	8.79	###	8.76	861,671	3,787,044	69.1	69.1	0.6
2006-Jan-23 Mon	8.81	8.85	###	8.75	945,086	###	28.4	28.4	0.6
2006-Jan-20 Fri	###	###	8.7	###			69.7	69.7	0.0
2006-Jan-19 Thu	8.72	8.89	8.7	8.89	352,682	###	###	###	###
2006-Jan-18 Wed	###	8.8	###	8.74			###	###	0.6
2006-Jan-17 Tue	8.74	8.78	8.7	8.77			###	###	###
2006-Jan-16 Mon	8.78	8.8	###	8.74			###	###	0.6
2006-Jan-13 Fri	###	8.8	###	8.78			78.8	78.8	0.6
2006-Jan-12 Thu	8.81	8.85	8.74	8.8	1,547,084	###	###	###	0.6
2006-Jan-11 Wed	8.85	###	8.81	8.81			###	###	###
2006-Jan-10 Tue	###	###	8.76	###	701,850	###	###	###	0.0
2006-Jan-09 Mon	8.85	###	8.8	8.8	385,254	###	###	###	0.6
2006-Jan-06 Fri	8.78	8.86	8.73	8.78	708,488	6,231,151	###	###	0.6
2006-Jan-05 Thu	8.8	8.84	8.76	8.78			35.5	35.5	0.6
2006-Jan-04 Wed	8.88	###	8.72	8.8			23.1	23.1	0.6
2006-Jan-03 Tue	###	###	8.72	8.88			26.7	26.7	0.6
2005-Dec-30 Fri	###	###	8.85	9	937,278	4,147,455	67.9	67.9	0.6
2005-Dec-29 Thu	9	9	8.89	9	155,046	1,386,886	###	###	0.6
2005-Dec-28 Wed	###	9	8.89	9	201,855	###	71.7	71.7	0.6
2005-Dec-27 Tue	###	###	8.85	###	377,177	###	###	###	0.0
2005-Dec-23 Fri	###	###	8.85	###	377,177	###	###	###	0.0
2005-Dec-22 Thu	###	###	8.82	###	743,870	###	29.3	29.3	0.0
2005-Dec-21 Wed	8.77	###	8.77	###	1,218,088	###	86.0	86.0	0.0
2005-Dec-20 Tue	8.47	8.71	8.45	###	603,750	5,180,175	###	###	0.0
2005-Dec-19 Mon	8.58	8.74	8.5	8.5			###	###	0.6
2005-Dec-16 Fri	8.42	###	7.79	8.58			84.3	84.3	0.6
2005-Dec-15 Thu	###	###	8.48	8.51			26.7	26.7	0.6
2005-Dec-14 Wed	8.41	8.56	###	8.51	785,844	###	###	###	0.6
2005-Dec-13 Tue	8.4	8.44	###	8.41			78.2	78.2	###
2005-Dec-12 Mon	8.47	###	8.47	8.47			70.6	70.6	###
2005-Dec-09 Fri	8.4	8.55	###	8.55			84.8	84.8	###
2005-Dec-08 Thu	8.56	###	###	8.5	824,874	0	30.6	30.6	0.6
2005-Dec-07 Wed	8.78	8.79	8.55	8.71			23.5	23.5	0.6
2005-Dec-06 Tue	###	8.7	8.46	###			###	###	0.0
2005-Dec-05 Mon	###	###	8.53	###	1,323,755	###	77.9	77.9	0.0
2005-Dec-02 Fri	###	9	###	8.78			###	###	0.6
2005-Dec-01 Thu	###	###	###	###			97.6	97.6	0.0
2005-Nov-30 Wed	###	8.5	###	8.41			68.8	68.8	###
2005-Nov-29 Tue	8.27	8.47	8.25	8.25			38.2	38.2	###
2005-Nov-28 Mon	###	8.41	###	8.27			20.5	20.5	###
2005-Nov-25 Fri	###	8.5	8.29	8.5	708,170	5,945,087	82.4	82.4	0.6
2005-Nov-24 Thu	8.42	8.52	8.42	8.46	1,942,723	###	###	###	0.6
2005-Nov-23 Wed	###	###	8.41	8.52	674,287	2,835,376	###	###	0.6
2005-Nov-22 Tue	8.8	8.88	8.41	8.53			###	###	###
2005-Nov-21 Mon	8.8	8.83	###	8.75			28.5	28.5	0.6
2005-Nov-18 Fri	8.74	8.88	###	8.88			80.8	80.8	0.6
2005-Nov-17 Thu	###	8.74	###	###	799,446	3,493,579	73.5	73.5	0.0
2005-Nov-16 Wed	8.54	8.54	###	8.49			###	###	###
2005-Nov-15 Tue	8.52	8.56	8.45	8.47			###	###	###
2005-Nov-14 Mon	###	8.55	8.27	8.54			###	###	###
2005-Nov-11 Fri	###	8.45	8.23	8.29	1,913,283	15,956,780	###	###	0.6
2005-Nov-10 Thu	8.29	8.29	###	###	2,280,073	###	21.6	21.6	0.0
2005-Nov-09 Wed	8.55	###	8.4	8.52			###	###	0.6
2005-Nov-08 Tue	8.59	8.79	8.59	8.79			###	###	0.6
2005-Nov-07 Mon	###	###	###	###	954,646	0	91.2	91.2	0.0
2005-Nov-04 Fri	8.59	###	###	###			13.4	13.4	0.0
2005-Nov-03 Thu	###	###	8.4	8.56	1,564,158	###	###	###	###
2005-Nov-02 Wed	8.57	8.74	8.25	###			81.1	81.1	0.0
2005-Nov-01 Tue	8.49	8.58	8.4	8.57	834,727	###	80.7	80.7	0.6
2005-Oct-31 Mon	###	8.5	###	8.49			79.5	79.5	###
2005-Oct-28 Fri	8.27	8.28	###	###	4,260,676	###	15.1	15.1	0.0
2005-Oct-27 Thu	8.21	###	8.2	###	1,424,589	###	86.9	86.9	0.0
2005-Oct-26 Wed	###	###	###	###	614,852	0	###	###	0.0
2005-Oct-25 Tue	###	8	###	7.87	1,721,378	###	24.1	24.1	0.6
2005-Oct-24 Mon	###	###	7.85	###	1,354,646	5,316,985	16.3	16.3	0.0
2005-Oct-21 Fri	###	###	7.83	###			###	###	0.0
2005-Oct-20 Thu	###	###	###	###			25.2	25.2	0.0
2005-Oct-19 Wed	8.2	###	###	###	2,064,249	0	33.7	33.7	0.0
2005-Oct-18 Tue	###	8.29	7.89	8.23	2,465,243	###	###	###	0.6
2005-Oct-17 Mon	7.88	###	7.81	7.86	455,285	1,777,887	###	###	###
2005-Oct-14 Fri	###	###	7.81	7.88			26.8	26.8	0.6
2005-Oct-13 Thu	###	###	###	###	1,274,250	0	19.0	19.0	0.0
2005-Oct-12 Wed	8.25	###	###	###	838,887	0	###	###	0.0
2005-Oct-11 Tue	###	###	###	8.25	1,711,049	0	###	###	###
2005-Oct-10 Mon	###	8.45	8.25	###	1,305,450	###	###	###	0.0
2005-Oct-07 Fri	8.27	8.44	###	###	1,254,628	###	61.4	61.4	0.0
2005-Oct-06 Thu	8.42	8.48	###	8.27			33.2	33.2	###
2005-Oct-05 Wed	###	###	8.49	8.58			9.2	9.2	0.6
2005-Oct-04 Tue	8.85	###	8.85	9			86.3	86.3	0.6
2005-Oct-03 Mon	###	###	8.8	8.8			17.4	17.4	0.6
2005-Sep-30 Fri	9.2	9.2	###	###	1,348,247	###	###	###	0.0
2005-Sep-29 Thu	###	###	###	9.2			16.4	16.4	0.7
2005-Sep-28 Wed	###	9.44	###	9.27			###	###	0.7
2005-Sep-27 Tue	9.24	###	9.23	###			###	###	0.0
2005-Sep-26 Mon	###	9.23	###	9.23	6,956,240	32,103,047	80.9	80.9	###
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	###	###	###	9	2,845,029	0	###	###	0.6
2005-Sep-21 Wed	###	###	9	###			###	###	0.0
2005-Sep-20 Tue	###	###	###	###	1,584,056	0	###	###	0.0
2005-Sep-19 Mon	9	###	9	9	544,575	2,450,587	###	###	0.6
2005-Sep-16 Fri	###	###	###	###	1,733,741	0	###	###	0.0
2005-Sep-15 Thu	###	###	###	###	3,031,041	0	###	###	0.0
2005-Sep-14 Wed	###	9.2	###	###	981,051	###	###	###	0.0
2005-Sep-13 Tue	###	9.2	###	###	770,073	###	28.5	28.5	0.0
2005-Sep-12 Mon	9	###	8.89	###			69.4	69.4	0.0
2005-Sep-09 Fri	###	###	8.85	8.89	655,423	2,900,246	###	###	###
2005-Sep-08 Thu	###	9.4	8.87	###			8.9	8.9	0.0
2005-Sep-07 Wed	###	9.25	###	9.25			###	###	###
2005-Sep-06 Tue	8.88	###	8.8	8.87	423,024	###	36.1	36.1	###
2005-Sep-05 Mon	###	9	###	8.81	620,177	###	22.0	22.0	###
2005-Sep-02 Fri	9	9	8.8	8.85	1,453,429	###	18.4	18.4	0.6
2005-Sep-01 Thu	8.85	###	8.74	###			71.2	71.2	0.0
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	8.26	8.4	8.26	###	833,786	###	79.0	79.0	0.0
2005-Aug-29 Mon	###	8.27	###	###			###	###	0.0
2005-Aug-26 Fri	8.41	8.5	8.27	###	1,099,188	###	23.6	23.6	0.0
2005-Aug-25 Thu	###	8.5	###	8.5			###	###	0.6
2005-Aug-24 Wed	8.75	8.75	8.4	8.45	4,124,227	35,365,246	###	###	###
2005-Aug-23 Tue	###	###	###	###			15.9	15.9	0.0
2005-Aug-22 Mon	###	9.2	###	###	1,015,442	###	###	###	0.0
2005-Aug-19 Fri	9	9.25	8.88	###	3,036,188	27,523,044	###	###	0.0
2005-Aug-18 Thu	###	###	###	###			###	###	0.0
2005-Aug-17 Wed	###	###	###	9.2	984,880	0	###	###	0.7
2005-Aug-16 Tue	###	9.25	9	###	1,219,883	###	80.2	80.2	0.0
2005-Aug-15 Mon	###	###	8.81	9	501,224	###	###	###	0.6
2005-Aug-12 Fri	###	9.2	###	###			82.8	82.8	0.0
2005-Aug-11 Thu	###	###	###	###	1,990,440	0	###	###	0.0
2005-Aug-10 Wed	8.81	###	8.81	###			###	###	0.0
2005-Aug-09 Tue	8.83	8.88	8.74	8.78	2,761,944	24,332,726	###	###	0.6
2005-Aug-08 Mon	8.88	###	8.84	8.89			###	###	###
2005-Aug-05 Fri	8.88	###	8.82	###	1,051,886	###	###	###	0.0
2005-Aug-04 Thu	###	###	8.7	###	1,245,074	5,416,071	###	###	0.0
2005-Aug-03 Wed	8.89	###	8.88	9			###	###	0.6
2005-Aug-02 Tue	8.75	###	###	8.87	2,757,720	0	###	###	###
2005-Aug-01 Mon	8.76	8.89	8.76	8.8			###	###	0.6
2005-Jul-29 Fri	8.86	8.86	8.75	8.81	5,873,353	51,714,873	25.8	25.8	###
2005-Jul-28 Thu	8.88	###	8.74	8.75			21.8	21.8	0.6
2005-Jul-27 Wed	8.87	8.89	8.83	8.85	871,789	7,724,050	###	###	0.6
2005-Jul-26 Tue	8.78	8.87	8.73	8.84	741,886	###	75.8	75.8	###
2005-Jul-25 Mon	8.76	###	8.76	8.82	2,976,884	13,038,751	72.4	72.4	###
2005-Jul-22 Fri	8.74	8.85	8.55	8.81			###	###	###
2005-Jul-21 Thu	8.88	###	8.74	8.74			18.1	18.1	0.6
2005-Jul-20 Wed	8.5	8.84	8.5	8.75	3,525,144	###	###	###	0.6
2005-Jul-19 Tue	###	8.48	###	8.45			92.2	92.2	###
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	###	###	8	###	1,078,482	4,313,928	###	###	0.0
2005-Jul-14 Thu	###	###	###	###			###	###	0.0
2005-Jul-13 Wed	###	###	###	###			80.2	80.2	0.0
2005-Jul-12 Tue	7.78	###	7.78	###	2,445,959	9,514,780	###	###	0.0
2005-Jul-11 Mon	###	7.76	###	7.76	1,582,040	###	81.4	81.4	0.6
2005-Jul-08 Fri	7.5	###	7.45	###			###	###	0.0
2005-Jul-07 Thu	###	###	7.4	7.5			17.8	17.8	0.5
2005-Jul-06 Wed	###	###	###	###	2,631,678	0	75.3	75.3	0.0
2005-Jul-05 Tue	7.53	###	7.53	7.57			###	###	###
2005-Jul-04 Mon	7.55	###	7.49	7.53			32.5	32.5	0.5
2005-Jul-01 Fri	7.5	7.59	7.41	7.5			61.2	61.2	0.5
2005-Jun-30 Thu	7.4	7.59	7.4	7.59	969,540	###	78.9	78.9	0.5
2005-Jun-29 Wed	###	7.52	###	7.4	1,669,146	6,275,988	###	###	0.5
2005-Jun-28 Tue	###	7.43	7.26	###			###	###	0.0
2005-Jun-27 Mon	7.26	7.49	7.26	###	2,314,957	###	78.5	78.5	0.0
2005-Jun-24 Fri	###	###	###	###			27.3	27.3	0.0
2005-Jun-23 Thu	7.45	7.56	7.45	7.5	2,140,954	16,067,859	77.6	77.6	0.5
2005-Jun-22 Wed	###	###	7.49	7.5	1,022,688	###	###	###	0.5
2005-Jun-21 Tue	7.55	7.75	7.45	7.58			76.8	76.8	###
2005-Jun-20 Mon	7.56	7.59	7.5	7.56			73.1	73.1	0.5
2005-Jun-17 Fri	7.51	7.58	7.43	7.56	2,531,844	19,001,489	66.9	66.9	0.5
2005-Jun-16 Thu	7.47	7.54	7.45	7.49			71.1	71.1	###
2005-Jun-15 Wed	7.29	7.45	7.28	7.42			83.9	83.9	0.5
2005-Jun-14 Tue	###	7.2	###	7.2	1,433,283	###	86.5	86.5	0.5
2005-Jun-10 Fri	###	###	7	###	1,614,257	###	###	###	0.0
2005-Jun-09 Thu	###	###	###	###	2,398,125	0	###	###	0.0
2005-Jun-08 Wed	###	###	###	###			67.2	67.2	0.0
2005-Jun-07 Tue	6.8	###	6.8	###	1,555,156	###	###	###	0.0
2005-Jun-06 Mon	6.89	6.89	6.75	6.82	1,967,351	###	###	###	0.5
2005-Jun-03 Fri	6.88	###	6.82	###			68.0	68.0	0.0
2005-Jun-02 Thu	###	###	###	###	2,113,551	0	69.7	69.7	0.0
2005-Jun-01 Wed	6.79	###	6.79	6.88	2,792,220	9,479,586	###	###	###
2005-May-31 Tue	6.7	6.77	###	6.72			###	###	0.5
2005-May-30 Mon	###	###	###	###			77.9	77.9	0.0
2005-May-27 Fri	6.53	###	6.53	6.59			###	###	###
2005-May-26 Thu	###	###	6.43	6.5	1,044,447	###	###	###	0.5
2005-May-25 Wed	###	6.77	###	###			33.9	33.9	0.0
2005-May-24 Tue	6.4	###	6.4	###			92.3	92.3	0.0
2005-May-23 Mon	###	6.41	###	6.4			###	###	0.5
2005-May-20 Fri	###	###	6.27	###	3,650,350	11,443,847	###	###	0.0
2005-May-19 Thu	###	6.4	###	###			27.2	27.2	0.0
2005-May-18 Wed	###	###	###	6.29	3,308,923	0	###	###	###
2005-May-17 Tue	6.46	6.55	6.22	###	3,183,479	###	25.6	25.6	0.0
2005-May-16 Mon	###	6.44	6.26	6.42	2,313,852	###	###	###	0.5
2005-May-13 Fri	5.82	###	5.82	###			###	###	0.0
2005-May-12 Thu	###	6	###	###			72.1	72.1	0.0
2005-May-11 Wed	###	###	5.81	5.89			###	###	###
2005-May-10 Tue	###	###	5.8	5.8			16.4	16.4	0.4
2005-May-09 Mon	5.79	###	###	###	690,045	0	87.4	87.4	0.0
2005-May-06 Fri	###	5.83	###	5.8			###	###	0.4
2005-May-05 Thu	5.58	5.82	5.58	5.77			91.0	91.0	0.4
2005-May-04 Wed	5.52	###	5.52	5.58	489,485	1,350,978	###	###	0.4
2005-May-03 Tue	5.55	###	5.51	5.58			83.9	83.9	0.4
2005-May-02 Mon	###	###	5.52	5.57	2,389,376	6,594,677	26.3	26.3	0.4
2005-Apr-29 Fri	5.5	###	5.49	###			###	###	0.0
2005-Apr-28 Thu	###	###	5.56	###			39.7	39.7	0.0
2005-Apr-27 Wed	###	5.7	5.58	###			78.5	78.5	0.0
2005-Apr-26 Tue	5.77	5.83	###	###			30.1	30.1	0.0
2005-Apr-22 Fri	###	5.76	###	5.73	1,097,254	###	###	###	###
2005-Apr-21 Thu	5.55	###	5.54	###	2,570,573	7,120,487	###	###	0.0
2005-Apr-20 Wed	5.7	5.76	5.58	###			35.9	35.9	0.0
2005-Apr-19 Tue	5.76	5.83	###	5.76	1,602,048	###	###	###	###
2005-Apr-18 Mon	5.78	5.78	###	5.76	1,453,158	4,199,626	44.1	44.1	###
2005-Apr-15 Fri	###	###	5.8	5.83			###	###	###
2005-Apr-14 Thu	6	###	###	###	612,221	0	85.3	85.3	0.0
2005-Apr-13 Wed	###	###	###	###			77.7	77.7	0.0
2005-Apr-12 Tue	###	###	###	###	876,827	0	###	###	0.0
2005-Apr-11 Mon	6	###	###	###			###	###	0.0
2005-Apr-08 Fri	###	###	###	6			67.8	67.8	0.4
2005-Apr-07 Thu	5.86	###	5.82	###			78.7	78.7	0.0
2005-Apr-06 Wed	###	###	###	###	1,252,925	0	###	###	0.0
2005-Apr-05 Tue	5.85	###	5.85	###			82.3	82.3	0.0
2005-Apr-04 Mon	5.85	###	5.85	5.88	406,643	###	###	###	0.4
2005-Apr-01 Fri	###	###	5.89	###	792,343	2,333,450	###	###	0.0
2005-Mar-31 Thu	###	###	5.86	###			###	###	0.0
2005-Mar-30 Wed	###	###	5.8	5.85	1,889,154	5,478,546	###	###	0.4
2005-Mar-29 Tue	6	###	5.79	###	2,372,452	6,868,248	###	###	0.0
2005-Mar-24 Thu	6	###	###	###	377,874	0	82.2	82.2	0.0
2005-Mar-23 Wed	###	###	###	###			20.7	20.7	0.0
2005-Mar-22 Tue	6.26	6.26	###	###	824,584	2,580,947	###	###	0.0
2005-Mar-21 Mon	###	###	6.21	###	1,044,541	###	###	###	0.0
2005-Mar-18 Fri	6.25	###	6.24	###			###	###	0.0
2005-Mar-17 Thu	6.29	6.29	###	6.25	1,166,626	###	33.8	33.8	###
2005-Mar-16 Wed	###	6.26	###	6.26	705,123	###	78.6	78.6	0.4
2005-Mar-15 Tue	6.24	6.24	###	###			22.3	22.3	0.0
2005-Mar-14 Mon	###	6.24	###	6.2	279,683	###	###	###	0.4
2005-Mar-11 Fri	###	6.2	###	###	553,250	1,715,075	###	###	0.0
2005-Mar-10 Thu	###	###	###	###			12.0	12.0	0.0
2005-Mar-09 Wed	###	###	6.25	###			22.8	22.8	0.0
2005-Mar-08 Tue	###	6.4	###	###			###	###	0.0
2005-Mar-07 Mon	###	6.21	###	###	361,050	###	###	###	0.0
2005-Mar-04 Fri	###	###	###	###	324,058	0	###	###	0.0
2005-Mar-03 Thu	###	###	###	###			14.4	14.4	0.0
2005-Mar-02 Wed	###	###	###	6.2	1,202,485	0	70.0	70.0	0.4
2005-Mar-01 Tue	###	###	###	###			85.7	85.7	0.0
2005-Feb-28 Mon	###	###	###	###	1,266,686	0	79.1	79.1	0.0
2005-Feb-25 Fri	6	###	5.88	###			###	###	0.0
2005-Feb-24 Thu	###	6.23	###	###	2,133,071	###	21.9	21.9	0.0
2005-Feb-23 Wed	###	###	###	6.2			###	###	0.4
2005-Feb-22 Tue	###	###	###	###			###	###	0.0
2005-Feb-21 Mon	6.4	6.4	###	###	4,369,841	###	###	###	0.0
2005-Feb-18 Fri	6.52	6.57	6.51	6.55	1,287,659	8,421,289	###	###	0.5
2005-Feb-17 Thu	6.58	6.59	6.5	6.56	932,023	###	35.0	35.0	0.5
2005-Feb-16 Wed	6.42	###	6.42	6.58			89.1	89.1	0.5
2005-Feb-15 Tue	6.56	###	6.4	6.45	2,153,076	6,889,843	###	###	###
2005-Feb-14 Mon	###	###	6.51	###			###	###	0.0
2005-Feb-11 Fri	6.7	6.84	6.7	6.84			83.6	83.6	0.5
2005-Feb-10 Thu	6.75	6.76	6.7	6.75			74.2	74.2	0.5
2005-Feb-09 Wed	6.74	6.82	6.71	6.8			79.2	79.2	0.5
2005-Feb-08 Tue	6.79	6.84	6.7	6.75	990,145	6,703,281	###	###	0.5
2005-Feb-07 Mon	6.76	6.83	6.76	6.8	1,182,074	###	75.6	75.6	0.5
2005-Feb-04 Fri	6.75	6.76	###	6.71			###	###	###
2005-Feb-03 Thu	6.8	6.82	6.73	6.75	1,952,727	13,229,725	###	###	0.5
2005-Feb-02 Wed	###	###	6.74	6.81	1,174,146	3,956,872	###	###	###
2005-Feb-01 Tue	6.89	###	6.78	6.83	811,524	###	30.6	30.6	0.5
2005-Jan-31 Mon	###	###	6.86	###	1,178,859	4,043,486	31.2	31.2	0.0
2005-Jan-28 Fri	###	###	###	###	5,851,083	0	32.8	32.8	0.0
2005-Jan-27 Thu	6.86	###	6.85	###			78.9	78.9	0.0
2005-Jan-25 Tue	###	###	###	###			###	###	0.0
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	7	###	757,722	2,652,027	###	###	0.0
2005-Jan-20 Thu	###	7.21	###	###	772,859	2,786,156	30.7	30.7	0.0
2005-Jan-19 Wed	###	7.23	###	7.21			79.0	79.0	###
2005-Jan-18 Tue	###	###	###	###			77.3	77.3	0.0
2005-Jan-17 Mon	6.87	###	6.87	###			80.0	80.0	0.0
2005-Jan-14 Fri	6.71	6.83	6.71	6.83	1,028,984	6,966,221	###	###	0.5
2005-Jan-13 Thu	6.72	6.75	6.7	6.75			###	###	0.5
2005-Jan-12 Wed	###	6.74	6.58	6.72	2,478,278	###	78.7	78.7	0.5
2005-Jan-11 Tue	###	###	6.58	6.59	2,094,950	6,892,385	###	###	###
2005-Jan-10 Mon	6.52	###	6.5	###	772,141	2,509,458	82.4	82.4	0.0
2005-Jan-07 Fri	6.57	###	6.48	6.53	1,231,240	###	21.5	21.5	###
2005-Jan-06 Thu	###	###	6.55	6.58			###	###	0.5
2005-Jan-05 Wed	6.77	6.77	###	###			###	###	0.0
2005-Jan-04 Tue	###	6.81	###	6.81	859,641	2,927,077	85.7	85.7	###
2004-Dec-31 Fri	6.7	6.75	6.7	6.7	371,329	2,497,187	###	###	0.5
2004-Dec-30 Thu	###	6.71	###	6.7	585,646	1,964,842	68.4	68.4	0.5
2004-Dec-29 Wed	###	###	###	###	362,249	0	###	###	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	6.52	###	439,151	###	###	###	0.0
2004-Dec-22 Wed	###	6.74	###	###	3,917,456	13,201,826	###	###	0.0
2004-Dec-21 Tue	6.5	###	###	###	5,024,077	0	###	###	0.0
2004-Dec-20 Mon	6.2	6.25	###	6.22			###	###	0.4
2004-Dec-17 Fri	###	###	###	###	3,793,888	0	67.1	67.1	0.0
2004-Dec-16 Thu	###	###	###	###	4,577,284	0	74.0	74.0	0.0
2004-Dec-15 Wed	###	###	###	###			82.2	82.2	0.0
2004-Dec-14 Tue	###	###	###	###	1,183,070	0	###	###	0.0
2004-Dec-13 Mon	###	###	###	6			###	###	0.4
2004-Dec-10 Fri	###	###	###	6			26.1	26.1	0.4
2004-Dec-09 Thu	6	6.2	###	6			74.1	74.1	0.4
2004-Dec-08 Wed	5.75	5.89	5.74	5.85	1,948,973	11,333,277	91.4	91.4	0.4
2004-Dec-07 Tue	5.86	5.88	5.79	5.8	1,179,674	###	35.1	35.1	0.4
2004-Dec-06 Mon	###	###	5.85	5.85			25.1	25.1	0.4
2004-Dec-03 Fri	###	###	###	###	2,960,880	0	38.7	38.7	0.0
2004-Dec-02 Thu	###	###	###	###			74.6	74.6	0.0
2004-Dec-01 Wed	5.7	###	###	5.87	2,987,676	0	###	###	###
2004-Nov-30 Tue	###	###	5.5	5.79	3,805,250	###	21.6	21.6	###
2004-Nov-29 Mon	###	###	###	###			18.5	18.5	0.0
2004-Nov-26 Fri	###	###	###	###	1,277,575	0	68.8	68.8	0.0
2004-Nov-25 Thu	###	6.21	###	6.2			86.2	86.2	0.4
2004-Nov-24 Wed	6.2	6.23	###	6.22	3,752,173	###	65.6	65.6	0.4
2004-Nov-23 Tue	###	6.22	###	6.21	3,909,980	###	###	###	###
2004-Nov-22 Mon	###	6.26	###	###	6,073,323	###	###	###	0.0
2004-Nov-19 Fri	###	6.77	###	6.75	2,861,888	###	85.4	85.4	0.5
2004-Nov-18 Thu	6.49	###	6.47	###			###	###	0.0
2004-Nov-17 Wed	6.5	6.57	6.49	6.53			72.9	72.9	###
2004-Nov-16 Tue	6.42	###	###	###			90.9	90.9	0.0
2004-Nov-15 Mon	6.48	6.49	6.42	6.44	501,580	###	27.3	27.3	0.5
2004-Nov-12 Fri	6.58	###	6.49	6.5			###	###	0.5
2004-Nov-11 Thu	###	6.71	6.56	###			31.0	31.0	0.0
2004-Nov-10 Wed	6.55	###	6.55	###			###	###	0.0
2004-Nov-09 Tue	6.5	###	6.41	###	769,078	###	87.2	87.2	0.0
2004-Nov-08 Mon	6.51	6.58	6.5	6.54	896,374	5,862,285	73.1	73.1	0.5
2004-Nov-05 Fri	6.5	###	6.46	###			###	###	0.0
2004-Nov-04 Thu	###	6.52	###	6.5	3,306,475	###	88.4	88.4	0.5
2004-Nov-03 Wed	###	###	###	###	1,768,648	0	###	###	0.0
2004-Nov-02 Tue	6.2	6.27	###	6.25			79.8	79.8	###
2004-Nov-01 Mon	###	6.47	6.28	6.28			30.2	30.2	0.4
2004-Oct-29 Fri	###	###	###	###	7,256,385	0	28.3	28.3	0.0
2004-Oct-28 Thu	###	###	6.25	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	6.28			86.0	86.0	0.4
2004-Oct-26 Tue	###	###	###	###			83.7	83.7	0.0
2004-Oct-25 Mon	###	###	6	###			###	###	0.0
2004-Oct-22 Fri	###	###	###	###	2,483,224	0	74.2	74.2	0.0
2004-Oct-21 Thu	###	###	###	###	3,020,777	0	###	###	0.0
2004-Oct-20 Wed	###	###	6	###			27.3	27.3	0.0
2004-Oct-19 Tue	6	###	6	###	1,157,853	3,473,559	73.8	73.8	0.0
2004-Oct-18 Mon	6	###	###	###			71.5	71.5	0.0
2004-Oct-15 Fri	###	###	###	###	1,058,975	0	###	###	0.0
2004-Oct-14 Thu	5.83	###	5.79	###			95.4	95.4	0.0
2004-Oct-13 Wed	5.78	5.85	5.78	5.84	3,116,380	18,121,749	74.7	74.7	0.4
2004-Oct-12 Tue	5.75	5.8	5.75	5.78			69.1	69.1	0.4
2004-Oct-11 Mon	5.8	5.85	###	5.75	2,079,827	###	###	###	###
2004-Oct-08 Fri	###	###	5.8	5.8	1,225,951	3,555,257	###	###	0.4
2004-Oct-07 Thu	###	###	5.88	###			###	###	0.0
2004-Oct-06 Wed	###	###	###	###			69.7	69.7	0.0
2004-Oct-05 Tue	5.88	###	5.88	5.89	1,575,123	###	70.8	70.8	###
2004-Oct-04 Mon	5.85	5.87	5.83	5.85			###	###	0.4
2004-Oct-01 Fri	5.78	5.8	5.77	5.77	1,007,453	###	33.4	33.4	0.4
2004-Sep-30 Thu	5.77	5.84	5.72	5.76			###	###	###
2004-Sep-29 Wed	5.85	5.85	5.76	5.8			22.9	22.9	0.4
2004-Sep-28 Tue	5.82	###	5.82	5.85			###	###	0.4
2004-Sep-27 Mon	5.85	5.85	5.73	5.78	2,128,547	12,324,287	###	###	0.4
2004-Sep-24 Fri	###	###	5.72	5.88			###	###	0.4
2004-Sep-23 Thu	###	###	###	###	6,309,150	0	###	###	0.0
2004-Sep-22 Wed	###	###	###	###	14,255,487	0	69.7	69.7	0.0
2004-Sep-21 Tue	5.8	5.8	5.8	5.8	2,289,359	13,278,282	66.5	66.5	0.4
2004-Sep-20 Mon	5.57	###	5.55	5.59			74.2	74.2	###
2004-Sep-17 Fri	5.43	###	5.42	5.56			85.4	85.4	0.4
2004-Sep-16 Thu	###	5.46	###	5.42	4,330,652	11,822,679	73.0	73.0	0.4
2004-Sep-15 Wed	###	5.44	###	###			###	###	0.0
2004-Sep-14 Tue	5.26	###	5.26	5.28	5,572,481	14,655,625	###	###	0.4
2004-Sep-13 Mon	5.25	###	5.24	5.27			71.0	71.0	###
2004-Sep-10 Fri	5.44	5.44	5.27	5.29	1,376,573	7,371,548	###	###	0.4
2004-Sep-09 Thu	5.42	5.46	###	###			###	###	0.0
2004-Sep-08 Wed	5.45	5.54	5.45	5.45	965,674	5,306,378	###	###	###
2004-Sep-07 Tue	5.45	5.5	5.42	5.5			###	###	0.4
2004-Sep-06 Mon	5.49	5.52	5.46	5.48	1,699,320	###	###	###	###
2004-Sep-03 Fri	5.56	5.59	5.53	5.56			###	###	0.4
2004-Sep-02 Thu	5.57	###	5.53	###	2,204,774	###	74.7	74.7	0.0
2004-Sep-01 Wed	5.4	5.55	###	5.55	2,851,683	7,913,420	###	###	###
2004-Aug-31 Tue	5.45	5.51	5.42	5.44			33.1	33.1	0.4
2004-Aug-30 Mon	5.46	5.51	5.44	5.47			74.8	74.8	###
2004-Aug-27 Fri	5.47	5.54	5.45	5.46			###	###	###
2004-Aug-26 Thu	5.55	5.56	5.45	5.47			18.9	18.9	###
2004-Aug-25 Wed	5.49	5.54	5.4	5.5			###	###	0.4
2004-Aug-24 Tue	5.49	5.53	5.42	5.49	830,174	###	###	###	0.4
2004-Aug-23 Mon	###	###	5.42	5.52			18.3	18.3	0.4
2004-Aug-20 Fri	5.5	###	5.4	###	3,820,887	###	###	###	0.0
2004-Aug-19 Thu	###	5.54	###	5.49	2,811,041	7,786,583	###	###	0.4
2004-Aug-18 Wed	###	5.26	###	5.26	1,334,943	###	###	###	0.4
2004-Aug-17 Tue	###	5.23	###	###	860,451	2,250,079	###	###	0.0
2004-Aug-16 Mon	###	###	###	###			14.8	14.8	0.0
2004-Aug-13 Fri	###	###	###	###	3,070,578	0	###	###	0.0
2004-Aug-12 Thu	###	###	###	###	1,941,848	0	76.3	76.3	0.0
2004-Aug-11 Wed	###	5.21	###	###	6,695,244	###	88.9	88.9	0.0
2004-Aug-10 Tue	###	5.47	###	###	2,582,780	###	7.0	7.0	0.0
2004-Aug-09 Mon	5.22	###	5.21	5.28	1,666,059	4,340,083	84.6	84.6	0.4
2004-Aug-06 Fri	5.25	5.42	###	###	3,824,373	10,364,050	###	###	0.0
2004-Aug-05 Thu	###	###	5.26	5.26			###	###	0.4
2004-Aug-04 Wed	5.44	5.46	###	5.41	1,781,856	###	29.3	29.3	###
2004-Aug-03 Tue	5.55	5.55	5.49	5.5	2,520,425	13,912,745	###	###	0.4
2004-Aug-02 Mon	###	###	###	###			###	###	0.0
2004-Jul-30 Fri	5.5	5.7	5.5	5.7	2,992,055	###	###	###	0.4
2004-Jul-29 Thu	5.43	5.59	5.42	5.54	7,235,178	39,829,654	###	###	0.4
2004-Jul-28 Wed	###	6	5.87	###			30.7	30.7	0.0
2004-Jul-27 Tue	###	###	###	###	1,926,242	0	24.7	24.7	0.0
2004-Jul-26 Mon	###	###	###	###			19.0	19.0	0.0
2004-Jul-23 Fri	###	###	###	###			73.1	73.1	0.0
2004-Jul-22 Thu	###	###	###	###			###	###	0.0
2004-Jul-21 Wed	###	###	###	6.2	3,423,750	0	###	###	0.4
2004-Jul-20 Tue	###	###	###	###	4,166,086	0	82.6	82.6	0.0
2004-Jul-19 Mon	6	###	###	###			###	###	0.0
2004-Jul-16 Fri	###	###	###	###	1,375,220	0	71.7	71.7	0.0
2004-Jul-15 Thu	###	###	6	###			86.4	86.4	0.0
2004-Jul-14 Wed	5.84	###	5.82	###			91.8	91.8	0.0
2004-Jul-13 Tue	###	###	###	###	636,559	0	###	###	0.0
2004-Jul-12 Mon	###	###	5.86	###	942,749	2,762,254	75.3	75.3	0.0
2004-Jul-09 Fri	6	6	###	###	967,045	###	23.0	23.0	0.0
2004-Jul-08 Thu	6	###	###	###	1,435,359	0	71.3	71.3	0.0
2004-Jul-07 Wed	6	###	###	6			65.2	65.2	0.4
2004-Jul-06 Tue	###	###	###	###	1,211,327	0	77.0	77.0	0.0
2004-Jul-05 Mon	5.87	###	5.85	###			81.4	81.4	0.0
2004-Jul-02 Fri	###	###	5.84	###	1,118,171	3,265,059	###	###	0.0
2004-Jul-01 Thu	###	###	###	###	972,128	0	###	###	0.0
2004-Jun-30 Wed	###	###	5.88	6	1,669,823	4,909,279	63.5	63.5	0.4
2004-Jun-29 Tue	###	###	###	###	1,618,759	0	82.7	82.7	0.0
2004-Jun-28 Mon	###	###	###	6			35.0	35.0	0.4
2004-Jun-25 Fri	###	6	###	###			76.1	76.1	0.0
2004-Jun-24 Thu	###	###	###	###	1,603,682	0	###	###	0.0
2004-Jun-23 Wed	###	###	###	###	4,253,775	0	84.5	84.5	0.0
2004-Jun-22 Tue	6	6	5.87	5.87			15.2	15.2	###
2004-Jun-21 Mon	###	###	5.86	###	3,286,779	###	88.3	88.3	0.0
2004-Jun-18 Fri	5.55	###	5.55	5.85	11,150,981	30,943,972	95.2	95.2	0.4
2004-Jun-17 Thu	5.45	5.51	5.43	5.51			###	###	###
2004-Jun-16 Wed	5.47	5.5	5.4	5.45			27.7	27.7	###
2004-Jun-15 Tue	5.51	5.51	###	5.44	3,060,341	###	24.2	24.2	0.4
2004-Jun-14 Mon	5.73	5.73	5.51	###	2,340,677	###	11.4	11.4	0.0
2004-Jun-11 Fri	5.73	5.73	5.51	###	2,340,677	###	###	###	0.0
2004-Jun-10 Thu	###	5.77	###	###			###	###	0.0
2004-Jun-09 Wed	5.52	5.59	5.43	5.56			###	###	0.4
2004-Jun-08 Tue	5.75	5.85	5.22	5.52			###	###	0.4
2004-Jun-07 Mon	6.2	6.22	###	6.22			###	###	0.4
2004-Jun-04 Fri	###	6.22	###	6.2			77.3	77.3	0.4
2004-Jun-03 Thu	6.2	6.2	###	###	1,666,127	###	27.5	27.5	0.0
2004-Jun-02 Wed	###	###	###	###			###	###	0.0
2004-Jun-01 Tue	###	6.24	###	###	2,986,182	9,316,887	27.1	27.1	0.0
2004-May-31 Mon	###	6.2	###	###			###	###	0.0
2004-May-28 Fri	6	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	6			19.3	19.3	0.4
2004-May-26 Wed	###	###	###	###	1,999,127	0	22.7	22.7	0.0
2004-May-25 Tue	###	###	###	###	2,226,774	0	77.3	77.3	0.0
2004-May-24 Mon	###	###	###	###			###	###	0.0
2004-May-21 Fri	###	###	###	###	2,238,744	0	24.5	24.5	0.0
2004-May-20 Thu	6.24	6.24	###	6.2			###	###	0.4
2004-May-19 Wed	6.4	6.4	6.26	6.26			14.1	14.1	0.4
2004-May-18 Tue	6.27	###	6.27	###	2,399,877	###	79.7	79.7	0.0
2004-May-17 Mon	6.27	###	6.27	###			86.9	86.9	0.0
2004-May-14 Fri	6.49	6.49	###	###	3,609,283	11,712,123	18.7	18.7	0.0
2004-May-13 Thu	6.53	6.53	6.23	6.46	9,550,224	60,930,429	25.3	25.3	###
2004-May-12 Wed	6.53	###	6.53	###			###	###	0.0
2004-May-11 Tue	6.55	6.8	6.55	###			79.3	79.3	0.0
2004-May-10 Mon	6.72	6.75	###	6.7	2,482,941	8,379,925	###	###	0.5
2004-May-07 Fri	6.86	6.86	6.75	6.86	1,807,989	###	74.4	74.4	0.5
2004-May-06 Thu	###	6.88	###	6.87	1,353,989	4,657,722	###	###	###
2004-May-05 Wed	###	6.73	###	6.72			###	###	0.5
2004-May-04 Tue	###	###	6.52	###	541,427	1,765,052	80.5	80.5	0.0
2004-May-03 Mon	###	6.7	6.59	###			###	###	0.0
2004-Apr-30 Fri	6.53	6.7	6.52	6.7	2,045,179	###	85.4	85.4	0.5
2004-Apr-29 Thu	6.45	###	6.41	6.59			91.7	91.7	###
2004-Apr-28 Wed	6.48	6.49	6.4	6.46	1,371,682	###	###	###	###
2004-Apr-27 Tue	6.42	6.52	6.41	6.48			###	###	0.5
2004-Apr-26 Mon	6.53	6.53	6.45	6.48			21.6	21.6	0.5
2004-Apr-23 Fri	6.5	6.58	6.49	6.54	2,337,554	###	###	###	0.5
2004-Apr-22 Thu	6.45	6.45	###	###	3,362,450	###	###	###	0.0
2004-Apr-21 Wed	###	###	6.5	6.5	1,713,826	###	###	###	0.5
2004-Apr-20 Tue	6.41	###	6.41	###			91.2	91.2	0.0
2004-Apr-19 Mon	###	6.41	###	6.41	701,281	###	84.1	84.1	0.5
2004-Apr-16 Fri	6.2	###	6.2	###	1,410,773	###	###	###	0.0
2004-Apr-15 Thu	###	###	###	6.2			###	###	0.4
2004-Apr-14 Wed	###	###	6.29	###	1,652,077	5,195,782	###	###	0.0
2004-Apr-13 Tue	6.27	###	6.26	###	546,326	###	86.1	86.1	0.0
2004-Apr-08 Thu	###	###	6.28	###			78.3	78.3	0.0
2004-Apr-07 Wed	###	6.4	###	6.4			###	###	0.5
2004-Apr-06 Tue	6.58	6.58	6.43	6.47			###	###	0.5
2004-Apr-05 Mon	6.58	6.58	6.52	6.54	855,440	###	28.5	28.5	0.5
2004-Apr-02 Fri	6.54	6.56	6.52	6.55			###	###	0.5
2004-Apr-01 Thu	6.5	6.56	6.46	6.51			67.7	67.7	###
2004-Mar-31 Wed	6.45	6.53	6.45	6.5	1,021,221	6,627,724	###	###	0.5
2004-Mar-30 Tue	6.4	6.49	6.4	6.46			###	###	###
2004-Mar-29 Mon	6.46	6.49	###	6.44	578,756	###	###	###	0.5
2004-Mar-26 Fri	6.43	6.52	6.41	6.46			###	###	###
2004-Mar-25 Thu	6.4	6.42	###	6.42	1,862,471	###	73.9	73.9	0.5
2004-Mar-24 Wed	###	6.4	###	6.4	1,244,183	3,981,385	###	###	0.5
2004-Mar-23 Tue	###	###	###	###	2,859,744	0	91.5	91.5	0.0
2004-Mar-22 Mon	###	###	6.23	6.23	2,138,247	###	###	###	0.4
2004-Mar-19 Fri	6.48	6.49	###	###	2,064,228	###	###	###	0.0
2004-Mar-18 Thu	###	###	6.47	6.5			###	###	0.5
2004-Mar-17 Wed	###	###	6.51	###			26.1	26.1	0.0
2004-Mar-16 Tue	6.78	6.81	###	6.7			###	###	0.5
2004-Mar-15 Mon	6.7	6.85	6.7	6.85	796,355	###	89.5	89.5	###
2004-Mar-12 Fri	###	6.78	###	6.78	632,580	2,144,446	88.5	88.5	0.5
2004-Mar-11 Thu	6.75	6.8	6.74	6.76	1,037,080	###	72.4	72.4	0.5
2004-Mar-10 Wed	6.8	6.88	6.77	6.83	2,552,545	###	71.3	71.3	0.5
2004-Mar-09 Tue	6.81	6.83	6.78	6.81			###	###	###
2004-Mar-08 Mon	6.73	6.83	6.73	6.81			82.6	82.6	###
2004-Mar-05 Fri	###	###	###	###	324,058	0	###	###	0.0
2004-Mar-04 Thu	6.75	6.81	6.74	6.74			###	###	###
2004-Mar-03 Wed	6.73	6.76	6.71	6.74	1,313,543	###	###	###	###
2004-Mar-02 Tue	6.8	6.8	6.7	6.72	1,714,343	###	29.7	29.7	0.5
2004-Mar-01 Mon	6.7	6.75	###	6.7	1,751,554	###	69.7	69.7	0.5
2004-Feb-27 Fri	6.7	6.77	###	6.7	2,194,249	###	###	###	0.5
2004-Feb-26 Thu	6.59	###	6.52	###			81.1	81.1	0.0
2004-Feb-25 Wed	6.87	###	6.83	6.85	1,536,546	###	###	###	###
2004-Feb-24 Tue	6.85	###	6.78	6.86	804,058	2,725,756	71.4	71.4	0.5
2004-Feb-23 Mon	6.8	###	6.8	###	610,286	2,074,972	###	###	0.0
2004-Feb-20 Fri	6.85	###	6.85	6.86	1,082,452	###	70.2	70.2	0.5
2004-Feb-19 Thu	6.84	6.89	6.78	6.85			###	###	###
2004-Feb-18 Wed	###	###	6.84	6.85			14.9	14.9	###
2004-Feb-17 Tue	###	###	###	###	945,784	0	###	###	0.0
2004-Feb-16 Mon	6.82	###	6.82	###	1,632,087	###	###	###	0.0
2004-Feb-13 Fri	6.7	6.83	###	6.83	3,000,125	10,245,426	###	###	0.5
2004-Feb-12 Thu	6.8	6.8	6.57	6.7			###	###	0.5
2004-Feb-11 Wed	6.77	###	6.75	6.87			80.8	80.8	###
2004-Feb-10 Tue	6.79	6.85	6.7	6.85			###	###	###
2004-Feb-09 Mon	6.72	6.8	6.72	6.79	1,943,389	###	80.1	80.1	0.5
2004-Feb-06 Fri	###	###	6.59	###			###	###	0.0
2004-Feb-05 Thu	6.53	###	6.51	6.59	2,269,856	7,388,381	###	###	###
2004-Feb-04 Wed	6.52	###	6.51	6.56	2,055,422	###	###	###	0.5
2004-Feb-03 Tue	###	###	6.54	6.57	2,394,328	7,829,452	###	###	###
2004-Feb-02 Mon	6.58	###	6.55	###	1,649,229	5,401,224	75.6	75.6	0.0
2004-Jan-30 Fri	6.5	###	6.47	6.58	1,261,357	4,080,489	80.8	80.8	0.5
2004-Jan-29 Thu	6.4	6.54	###	6.5			84.2	84.2	0.5
2004-Jan-28 Wed	6.48	6.48	6.4	6.47			###	###	0.5
2004-Jan-27 Tue	###	###	6.56	6.57	1,364,283	4,474,848	###	###	###
2004-Jan-23 Fri	6.45	###	6.42	6.51	2,909,323	9,338,926	###	###	###
2004-Jan-22 Thu	###	###	###	6.43			###	###	###
2004-Jan-21 Wed	6.59	6.59	6.42	6.5			###	###	0.5
2004-Jan-20 Tue	###	###	6.56	###	2,077,259	###	67.6	67.6	0.0
2004-Jan-19 Mon	###	6.54	###	6.53	1,818,622	###	###	###	###
2004-Jan-16 Fri	6.4	6.45	###	###	1,688,859	5,446,570	###	###	0.0
2004-Jan-15 Thu	###	6.47	###	###	1,310,880	###	27.9	27.9	0.0
2004-Jan-14 Wed	###	6.48	###	6.4			###	###	0.5
2004-Jan-13 Tue	6.42	6.42	###	###	1,833,257	5,884,754	###	###	0.0
2004-Jan-12 Mon	6.43	6.46	6.41	6.44	3,374,523	21,715,055	69.8	69.8	0.5
2004-Jan-09 Fri	6.55	6.57	6.45	6.5	2,888,721	18,805,573	###	###	0.5
2004-Jan-08 Thu	6.7	6.71	6.52	6.56	1,765,077	11,675,984	15.2	15.2	0.5
2004-Jan-07 Wed	6.76	6.76	###	6.7	1,325,425	###	31.3	31.3	0.5
2004-Jan-06 Tue	6.76	6.79	6.7	6.71	1,870,484	###	###	###	###
2004-Jan-05 Mon	6.74	6.74	###	6.71			34.8	34.8	###
2004-Jan-02 Fri	6.89	6.89	6.81	6.81			###	###	###
2003-Dec-31 Wed	6.81	###	6.81	6.88	763,523	###	###	###	###
2003-Dec-30 Tue	6.72	6.85	6.71	6.83			###	###	0.5
2003-Dec-29 Mon	6.76	6.8	6.75	6.78			69.1	69.1	0.5
2003-Dec-24 Wed	###	6.76	###	###	716,874	###	###	###	0.0
2003-Dec-23 Tue	###	###	###	###	873,644	0	72.4	72.4	0.0
2003-Dec-22 Mon	###	###	###	###	987,988	0	19.6	19.6	0.0
2003-Dec-19 Fri	6.77	6.78	6.7	6.7	2,556,579	17,231,342	###	###	0.5
2003-Dec-18 Thu	6.87	###	6.73	6.78	2,643,852	###	###	###	0.5
2003-Dec-17 Wed	###	###	6.78	6.87			26.9	26.9	###
2003-Dec-16 Tue	###	###	6.78	6.87			26.7	26.7	###
2003-Dec-15 Mon	###	###	###	###			31.0	31.0	0.0
2003-Dec-12 Fri	6.8	###	6.8	6.88	1,048,728	3,565,675	###	###	###
2003-Dec-11 Thu	6.89	###	6.76	6.79			###	###	0.5
2003-Dec-10 Wed	###	###	6.89	###	1,228,428	###	###	###	0.0
2003-Dec-09 Tue	###	###	7	7	479,788	1,679,258	24.2	24.2	0.5
2003-Dec-08 Mon	###	###	###	###			###	###	0.0
2003-Dec-05 Fri	###	###	###	###	922,623	0	70.4	70.4	0.0
2003-Dec-04 Thu	###	###	###	###	784,671	0	25.0	25.0	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	###	###	6.82	###			77.0	77.0	0.0
2003-Dec-01 Mon	###	###	###	7			15.5	15.5	0.5
2003-Nov-28 Fri	###	7.22	###	###	403,941	1,458,227	80.3	80.3	0.0
2003-Nov-27 Thu	7.2	7.2	###	###			18.2	18.2	0.0
2003-Nov-26 Wed	###	###	###	7.23			###	###	###
2003-Nov-25 Tue	###	7.41	7.2	7.25			###	###	0.5
2003-Nov-24 Mon	###	###	###	###	565,175	0	###	###	0.0
2003-Nov-21 Fri	###	###	###	###			###	###	0.0
2003-Nov-20 Thu	###	###	###	###	1,597,485	0	29.0	29.0	0.0
2003-Nov-19 Wed	7.2	7.42	###	###			###	###	0.0
2003-Nov-18 Tue	7.26	7.26	###	7.23	1,239,276	4,498,571	###	###	###
2003-Nov-17 Mon	7.25	###	7.22	7.26	885,951	3,198,283	81.0	81.0	0.5
2003-Nov-14 Fri	###	###	7.23	7.25			###	###	0.5
2003-Nov-13 Thu	7.54	7.54	###	###			15.1	15.1	0.0
2003-Nov-12 Wed	7.47	###	7.47	7.57	3,797,152	###	82.0	82.0	###
2003-Nov-11 Tue	###	7.52	###	7.45			86.1	86.1	0.5
2003-Nov-10 Mon	7.26	###	7.26	###	1,627,370	5,907,353	###	###	0.0
2003-Nov-07 Fri	7.22	7.28	7.21	7.25	862,221	###	73.8	73.8	0.5
2003-Nov-06 Thu	7.2	7.25	###	7.23	2,173,642	7,879,452	75.3	75.3	###
2003-Nov-05 Wed	###	7.2	###	###	1,253,957	4,514,245	81.5	81.5	0.0
2003-Nov-04 Tue	###	###	###	###	3,136,026	0	###	###	0.0
2003-Nov-03 Mon	###	7.25	###	###			28.3	28.3	0.0
2003-Oct-31 Fri	###	7.23	###	###			77.6	77.6	0.0
2003-Oct-30 Thu	6.7	###	6.7	###			90.7	90.7	0.0
2003-Oct-29 Wed	7.55	7.7	7.55	###			78.8	78.8	0.0
2003-Oct-28 Tue	7.75	7.77	###	7.72			42.2	42.2	###
2003-Oct-27 Mon	7.81	7.83	7.75	7.77			39.9	39.9	0.6
2003-Oct-24 Fri	7.81	###	7.81	7.85			###	###	###
2003-Oct-23 Thu	###	###	7.75	7.8			28.9	28.9	0.6
2003-Oct-22 Wed	7.88	###	7.88	###	1,909,145	###	80.8	80.8	0.0
2003-Oct-21 Tue	###	###	7.86	###			68.7	68.7	0.0
2003-Oct-20 Mon	7.87	###	7.85	7.85			###	###	###
2003-Oct-17 Fri	###	###	7.75	7.87	2,346,087	9,091,087	27.6	27.6	0.6
2003-Oct-16 Thu	7.85	###	7.85	###	3,358,859	13,183,521	76.1	76.1	0.0
2003-Oct-15 Wed	7.8	7.88	7.72	7.85	2,226,482	17,366,559	###	###	###
2003-Oct-14 Tue	7.75	7.84	7.75	7.8	3,262,558	###	###	###	0.6
2003-Oct-13 Mon	7.7	7.73	###	7.72	1,477,252	5,709,578	###	###	###
2003-Oct-10 Fri	###	7.73	7.56	7.7	1,340,381	###	74.9	74.9	0.6
2003-Oct-09 Thu	7.53	###	7.53	###			###	###	0.0
2003-Oct-08 Wed	###	7.54	###	7.5			79.9	79.9	0.5
2003-Oct-07 Tue	###	###	7.25	###	1,725,722	6,255,742	###	###	0.0
2003-Oct-06 Mon	###	###	7.2	7.2	340,642	###	###	###	0.5
2003-Oct-03 Fri	###	###	7.27	###	781,979	###	28.2	28.2	0.0
2003-Oct-02 Thu	7.29	7.4	7.29	###			72.8	72.8	0.0
2003-Oct-01 Wed	7.26	###	7.25	7.25	1,860,076	6,742,775	33.8	33.8	0.5
2003-Sep-30 Tue	7.46	7.51	###	###	3,035,340	###	21.4	21.4	0.0
2003-Sep-29 Mon	7.25	7.41	7.25	7.4	1,672,853	###	###	###	0.5
2003-Sep-26 Fri	7.2	###	7.2	###			###	###	0.0
2003-Sep-25 Thu	###	7.23	###	7.2			78.1	78.1	0.5
2003-Sep-24 Wed	###	7.2	###	7.2	1,504,375	5,415,750	77.6	77.6	0.5
2003-Sep-23 Tue	###	7.2	###	###	927,326	3,338,373	39.7	39.7	0.0
2003-Sep-22 Mon	###	7.28	###	###	641,046	###	###	###	0.0
2003-Sep-19 Fri	7.28	7.28	###	###	1,550,589	5,644,143	16.9	16.9	0.0
2003-Sep-18 Thu	7.24	7.24	###	7.2	2,243,086	8,119,971	###	###	0.5
2003-Sep-17 Wed	###	7.4	7.23	7.26	1,073,373	7,851,723	###	###	0.5
2003-Sep-16 Tue	###	###	###	###	2,511,554	0	###	###	0.0
2003-Sep-15 Mon	7.4	7.4	###	###	526,475	1,947,957	###	###	0.0
2003-Sep-12 Fri	###	7.4	###	###	663,152	###	69.9	69.9	0.0
2003-Sep-11 Thu	7.49	7.54	###	###	986,353	3,718,550	###	###	0.0
2003-Sep-10 Wed	7.59	7.7	7.45	7.54	1,384,447	10,487,186	33.0	33.0	0.5
2003-Sep-09 Tue	7.55	7.7	7.54	###	595,328	###	78.3	78.3	0.0
2003-Sep-08 Mon	7.45	7.58	7.45	7.57	893,753	6,716,553	###	###	###
2003-Sep-05 Fri	7.42	7.56	7.42	7.46	1,041,321	###	71.4	71.4	0.5
2003-Sep-04 Thu	7.25	7.47	7.25	7.41			80.6	80.6	###
2003-Sep-03 Wed	###	###	7.22	7.22			###	###	0.5
2003-Sep-02 Tue	7.26	###	7.2	###	1,894,782	###	72.0	72.0	0.0
2003-Sep-01 Mon	7.4	7.4	7.23	7.26			###	###	0.5
2003-Aug-29 Fri	7.44	7.44	###	7.4			###	###	0.5
2003-Aug-28 Thu	7.42	7.43	###	###			29.5	29.5	0.0
2003-Aug-27 Wed	7.4	7.47	7.4	7.41			67.2	67.2	###
2003-Aug-26 Tue	###	7.48	###	7.41			###	###	###
2003-Aug-25 Mon	###	7.42	###	###			31.2	31.2	0.0
2003-Aug-22 Fri	7.55	7.55	7.42	7.44			###	###	###
2003-Aug-21 Thu	###	7.74	7.52	7.54	1,111,142	###	###	###	0.5
2003-Aug-20 Wed	7.59	###	7.58	###	1,801,426	###	###	###	0.0
2003-Aug-19 Tue	7.55	7.55	7.49	7.52	1,623,346	###	###	###	0.5
2003-Aug-18 Mon	7.5	7.52	7.46	7.48			31.4	31.4	0.5
2003-Aug-15 Fri	7.5	7.54	7.41	7.45	784,882	###	###	###	0.5
2003-Aug-14 Thu	7.56	###	7.46	7.5			26.4	26.4	0.5
2003-Aug-13 Wed	7.75	7.75	7.51	7.56	1,271,287	###	11.8	11.8	0.5
2003-Aug-12 Tue	7.8	7.8	###	7.72	2,980,242	11,622,943	###	###	###
2003-Aug-11 Mon	###	7.75	###	###			###	###	0.0
2003-Aug-08 Fri	7.54	###	7.5	###			###	###	0.0
2003-Aug-07 Thu	7.51	7.54	7.42	7.5			32.2	32.2	0.5
2003-Aug-06 Wed	7.57	###	7.48	7.5			###	###	0.5
2003-Aug-05 Tue	###	###	7.59	###			###	###	0.0
2003-Aug-04 Mon	7.56	7.58	7.46	7.58	509,053	3,828,078	67.1	67.1	###
2003-Aug-01 Fri	###	7.57	###	7.52	1,002,240	3,793,478	82.6	82.6	0.5
2003-Jul-31 Thu	7.24	###	7.23	###			74.9	74.9	0.0
2003-Jul-30 Wed	###	###	###	###			###	###	0.0
2003-Jul-29 Tue	7	7	###	###			###	###	0.0
2003-Jul-28 Mon	7	###	###	###	647,988	0	25.9	25.9	0.0
2003-Jul-25 Fri	###	###	6.89	###			25.4	25.4	0.0
2003-Jul-24 Thu	7	###	###	7			69.0	69.0	0.5
2003-Jul-23 Wed	7	7	###	###	1,935,181	###	28.1	28.1	0.0
2003-Jul-22 Tue	###	###	###	7	787,446	0	80.0	80.0	0.5
2003-Jul-21 Mon	###	###	###	7	1,123,027	0	###	###	0.5
2003-Jul-18 Fri	6.84	###	6.84	###	2,690,183	9,200,425	###	###	0.0
2003-Jul-17 Thu	6.82	6.86	6.8	6.84	1,375,123	###	###	###	0.5
2003-Jul-16 Wed	7	###	6.86	6.88			13.8	13.8	###
2003-Jul-15 Tue	###	###	###	7	2,283,870	0	82.0	82.0	0.5
2003-Jul-14 Mon	###	###	###	6.85			###	###	###
2003-Jul-11 Fri	###	###	6.76	6.8	4,751,985	###	14.4	14.4	0.5
2003-Jul-10 Thu	###	###	6.88	###			24.3	24.3	0.0
2003-Jul-09 Wed	###	###	###	###	1,029,923	0	###	###	0.0
2003-Jul-08 Tue	7	###	###	###	4,373,226	0	77.0	77.0	0.0
2003-Jul-07 Mon	7	###	###	7	1,033,189	0	###	###	0.5
2003-Jul-04 Fri	###	###	###	###	5,196,170	0	###	###	0.0
2003-Jul-03 Thu	7.2	7.21	###	###	898,680	3,239,741	###	###	0.0
2003-Jul-02 Wed	7	###	###	###			85.4	85.4	0.0
2003-Jul-01 Tue	###	###	###	7	4,106,976	0	29.8	29.8	0.5
2003-Jun-30 Mon	###	###	###	###			###	###	0.0
2003-Jun-27 Fri	7	###	###	###			70.2	70.2	0.0
2003-Jun-25 Wed	###	###	###	###			###	###	0.0
2003-Jun-24 Tue	###	###	###	###	820,922	0	29.5	29.5	0.0
2003-Jun-23 Mon	###	###	###	###			75.6	75.6	0.0
2003-Jun-20 Fri	###	###	6.85	###			20.9	20.9	0.0
2003-Jun-19 Thu	###	###	###	###			25.8	25.8	0.0
2003-Jun-18 Wed	###	###	###	###	1,146,023	0	###	###	0.0
2003-Jun-17 Tue	###	7.2	7	###			###	###	0.0
2003-Jun-16 Mon	###	###	###	###			###	###	0.0
2003-Jun-13 Fri	###	###	###	###			###	###	0.0
2003-Jun-12 Thu	7	7	6.89	###			###	###	0.0
2003-Jun-11 Wed	7	###	###	###	2,206,982	0	###	###	0.0
2003-Jun-10 Tue	6.88	###	6.88	###	1,655,420	5,694,644	87.0	87.0	0.0
2003-Jun-06 Fri	6.79	###	6.78	###			82.3	82.3	0.0
2003-Jun-05 Thu	###	6.78	6.56	6.75	1,206,251	###	###	###	0.5
2003-Jun-04 Wed	###	6.7	6.56	6.59			20.6	20.6	###
2003-Jun-03 Tue	6.72	6.76	###	###			###	###	0.0
2003-Jun-02 Mon	6.7	6.7	###	###			###	###	0.0
2003-May-30 Fri	###	6.74	###	6.7			82.9	82.9	0.5
2003-May-29 Thu	###	6.7	6.56	6.56	1,951,151	###	###	###	0.5
2003-May-28 Wed	###	6.7	6.55	###	1,052,647	6,973,786	26.0	26.0	0.0
2003-May-27 Tue	6.8	6.82	###	###			18.3	18.3	0.0
2003-May-26 Mon	6.86	6.87	6.7	6.8			24.6	24.6	0.5
2003-May-23 Fri	###	###	###	###			###	###	0.0
2003-May-22 Thu	6.42	###	6.41	###			###	###	0.0
2003-May-21 Wed	6.41	6.43	###	###			###	###	0.0
2003-May-20 Tue	6.55	6.55	###	6.4	1,904,443	6,237,050	13.2	13.2	0.5
2003-May-19 Mon	6.51	###	6.51	###	1,003,226	###	85.2	85.2	0.0
2003-May-16 Fri	6.48	6.59	6.48	6.57			###	###	###
2003-May-15 Thu	###	###	###	6.4	2,024,557	0	###	###	0.5
2003-May-14 Wed	###	###	6.48	6.5			###	###	0.5
2003-May-13 Tue	6.55	###	6.55	###			###	###	0.0
2003-May-12 Mon	6.46	6.59	6.46	6.55	362,177	###	80.6	80.6	0.5
2003-May-09 Fri	6.43	6.5	6.4	6.46	1,114,278	###	70.7	70.7	###
2003-May-08 Thu	###	6.44	###	6.43			89.3	89.3	###
2003-May-07 Wed	6.4	6.41	###	###	1,197,425	3,837,747	25.4	25.4	0.0
2003-May-06 Tue	6.5	6.5	###	###	1,032,553	###	17.4	17.4	0.0
2003-May-05 Mon	6.55	6.55	6.45	6.5			###	###	0.5
2003-May-02 Fri	6.4	6.5	###	6.5	373,788	###	###	###	0.5
2003-May-01 Thu	6.56	6.56	###	6.4			###	###	0.5
2003-Apr-30 Wed	6.46	###	6.4	6.56	1,631,724	###	81.8	81.8	0.5
2003-Apr-29 Tue	###	6.49	###	6.46			84.7	84.7	###
2003-Apr-28 Mon	6.24	6.27	###	6.22			31.4	31.4	0.4
2003-Apr-24 Thu	###	6.46	###	###	1,715,757	###	###	###	0.0
2003-Apr-23 Wed	###	6.4	###	###	430,023	1,376,073	###	###	0.0
2003-Apr-22 Tue	###	###	6.23	6.25	701,489	###	18.6	18.6	###
2003-Apr-17 Thu	6.27	###	6.2	6.23			25.6	25.6	0.4
2003-Apr-16 Wed	###	6.42	###	###	1,330,187	###	73.1	73.1	0.0
2003-Apr-15 Tue	6.4	6.42	6.28	###			19.4	19.4	0.0
2003-Apr-14 Mon	###	###	6.29	###	264,176	###	79.9	79.9	0.0
2003-Apr-11 Fri	6.28	###	6.26	###			###	###	0.0
2003-Apr-10 Thu	###	###	###	###	1,850,622	0	83.2	83.2	0.0
2003-Apr-09 Wed	###	6.26	###	6.24	1,004,457	3,143,950	91.6	91.6	0.4
2003-Apr-08 Tue	###	###	###	###	2,885,385	0	11.3	11.3	0.0
2003-Apr-07 Mon	6.26	6.42	###	###			13.9	13.9	0.0
2003-Apr-04 Fri	###	6.24	###	6.24	1,974,840	###	83.3	83.3	0.4
2003-Apr-03 Thu	6	###	###	###			###	###	0.0
2003-Apr-02 Wed	###	###	###	###	1,809,021	0	###	###	0.0
2003-Apr-01 Tue	###	###	5.84	5.86	1,016,145	2,967,143	###	###	0.4
2003-Mar-31 Mon	5.89	###	5.88	###	3,443,341	10,123,422	###	###	0.0
2003-Mar-28 Fri	###	###	###	###			72.2	72.2	0.0
2003-Mar-27 Thu	6	###	5.87	5.87			###	###	###
2003-Mar-26 Wed	###	###	###	###	908,287	0	###	###	0.0
2003-Mar-25 Tue	###	6	5.86	###	1,785,175	10,586,087	###	###	0.0
2003-Mar-24 Mon	###	###	###	###	2,659,241	0	###	###	0.0
2003-Mar-21 Fri	###	6.2	###	###	849,141	###	73.5	73.5	0.0
2003-Mar-20 Thu	###	###	###	###			###	###	0.0
2003-Mar-19 Wed	###	###	###	6.25			82.2	82.2	###
2003-Mar-18 Tue	6.2	6.23	###	###	766,378	###	###	###	0.0
2003-Mar-17 Mon	###	###	5.83	###			###	###	0.0
2003-Mar-14 Fri	###	6.25	###	6.21			###	###	###
2003-Mar-13 Thu	###	###	###	###			###	###	0.0
2003-Mar-12 Wed	5.85	6	5.81	###	1,629,624	9,622,929	###	###	0.0
2003-Mar-11 Tue	###	6	5.82	5.88	1,763,427	10,421,853	###	###	0.4
2003-Mar-10 Mon	###	###	6	6	987,624	2,962,872	###	###	0.4
2003-Mar-07 Fri	###	###	###	###	427,880	0	32.1	32.1	0.0
2003-Mar-06 Thu	6.26	###	###	###			###	###	0.0
2003-Mar-05 Wed	###	###	###	6.28			86.8	86.8	0.4
2003-Mar-04 Tue	6.4	6.42	###	###			29.6	29.6	0.0
2003-Mar-03 Mon	6.55	6.59	6.4	6.45	549,828	###	###	###	###
2003-Feb-28 Fri	6.52	###	6.47	###			###	###	0.0
2003-Feb-27 Thu	6.49	###	###	6.43			###	###	###
2003-Feb-26 Wed	###	6.59	###	6.49			89.9	89.9	###
2003-Feb-25 Tue	###	###	6.26	###			###	###	0.0
2003-Feb-24 Mon	6.47	6.5	###	6.4			###	###	0.5
2003-Feb-21 Fri	6.59	6.59	###	6.45			###	###	###
2003-Feb-20 Thu	###	###	6.54	6.55	1,770,146	5,788,377	###	###	0.5
2003-Feb-19 Wed	6.7	6.76	###	###			27.2	27.2	0.0
2003-Feb-18 Tue	6.72	6.76	###	6.7			28.2	28.2	0.5
2003-Feb-17 Mon	6.74	6.77	###	6.75			71.4	71.4	0.5
2003-Feb-14 Fri	6.73	6.86	###	6.74	1,795,181	6,157,470	###	###	###
2003-Feb-13 Thu	6.82	###	###	6.77	1,195,655	0	36.5	36.5	###
2003-Feb-12 Wed	6.7	###	6.7	6.81			83.1	83.1	###
2003-Feb-11 Tue	6.59	6.8	6.55	6.79			###	###	0.5
2003-Feb-10 Mon	###	###	6.57	6.59			###	###	###
2003-Feb-07 Fri	6.59	###	6.53	###	1,654,423	###	78.2	78.2	0.0
2003-Feb-06 Thu	###	###	6.51	###			81.1	81.1	0.0
2003-Feb-05 Wed	6.5	###	6.5	6.59			###	###	###
2003-Feb-04 Tue	6.53	6.54	6.49	6.52	1,258,444	###	32.6	32.6	0.5
2003-Feb-03 Mon	###	###	6.52	6.56	645,544	2,104,473	###	###	0.5
2003-Jan-31 Fri	6.47	###	6.4	###			82.9	82.9	0.0
2003-Jan-30 Thu	6.51	###	6.47	###	452,383	1,463,459	###	###	0.0
2003-Jan-29 Wed	6.49	###	6.49	6.56	1,060,758	3,442,159	###	###	0.5
2003-Jan-28 Tue	6.55	6.55	###	6.52	771,582	###	39.3	39.3	0.5
2003-Jan-24 Fri	6.52	6.57	6.51	6.57			78.4	78.4	###
2003-Jan-23 Thu	###	6.55	###	6.54	970,882	###	###	###	0.5
2003-Jan-22 Wed	6.5	6.5	###	6.4			###	###	0.5
2003-Jan-21 Tue	6.47	6.52	6.45	6.45			###	###	###
2003-Jan-20 Mon	6.45	6.56	6.45	6.47			###	###	0.5
2003-Jan-17 Fri	6.59	###	6.46	6.46			13.9	13.9	###
2003-Jan-16 Thu	6.7	6.7	6.5	6.55			14.0	14.0	0.5
2003-Jan-15 Wed	6.7	6.79	6.7	6.72	986,588	###	73.8	73.8	0.5
2003-Jan-14 Tue	6.52	6.7	6.41	###	494,484	3,241,342	88.2	88.2	0.0
2003-Jan-13 Mon	###	###	6.51	6.54	629,485	2,048,973	19.8	19.8	0.5
2003-Jan-10 Fri	###	###	6.55	###			29.1	29.1	0.0
2003-Jan-09 Thu	6.47	###	6.47	###			###	###	0.0
2003-Jan-08 Wed	6.5	###	6.4	6.47	2,420,546	7,745,747	###	###	0.5
2003-Jan-07 Tue	###	###	6.47	6.5	1,651,878	5,343,825	###	###	0.5
2003-Jan-06 Mon	6.77	6.84	###	###			###	###	0.0
2003-Jan-03 Fri	6.85	6.85	6.76	6.76			15.5	15.5	0.5
2003-Jan-02 Thu	6.8	6.88	6.77	6.84	251,953	1,719,579	74.5	74.5	0.5
2002-Dec-31 Tue	6.77	6.89	6.77	6.83			74.3	74.3	0.5
2002-Dec-30 Mon	6.73	6.75	###	6.75			###	###	0.5
2002-Dec-27 Fri	6.77	6.8	6.75	6.8			72.9	72.9	0.5
2002-Dec-24 Tue	6.7	6.79	6.7	6.77			83.0	83.0	###
2002-Dec-23 Mon	###	6.75	###	6.7			###	###	0.5
2002-Dec-20 Fri	6.56	6.7	6.51	###			###	###	0.0
2002-Dec-19 Thu	6.59	###	6.5	6.56			22.0	22.0	0.5
2002-Dec-18 Wed	6.44	6.47	###	6.47			###	###	0.5
2002-Dec-17 Tue	###	6.42	###	6.41			###	###	0.5
2002-Dec-16 Mon	6.23	###	6.22	6.29	1,069,540	###	81.8	81.8	###
2002-Dec-13 Fri	6.23	6.25	6.2	6.25	1,435,059	8,933,242	70.0	70.0	###
2002-Dec-12 Thu	6.24	6.27	###	6.23	1,324,685	4,152,887	28.7	28.7	0.4
2002-Dec-11 Wed	6.2	###	6.2	6.22	1,651,276	5,118,955	82.2	82.2	0.4
2002-Dec-10 Tue	6.25	6.25	###	###	1,821,173	###	23.0	23.0	0.0
2002-Dec-09 Mon	6.48	6.48	6.25	6.25			9.7	9.7	###
2002-Dec-06 Fri	###	6.43	###	6.42	2,036,152	6,546,228	###	###	0.5
2002-Dec-05 Thu	###	###	###	6.4	724,046	0	8.7	8.7	0.5
2002-Dec-04 Wed	###	###	6.4	6.4	460,746	1,474,387	###	###	0.5
2002-Dec-03 Tue	6.73	6.74	6.51	###			###	###	0.0
2002-Dec-02 Mon	6.7	6.86	6.7	6.74	4,117,272	###	72.3	72.3	###
2002-Nov-29 Fri	###	6.71	###	6.7	2,196,948	###	###	###	0.5
2002-Nov-28 Thu	6.5	6.59	6.42	6.59			81.3	81.3	###
2002-Nov-27 Wed	###	6.59	###	6.49			84.5	84.5	###
2002-Nov-26 Tue	6.29	6.47	6.29	6.4	1,041,256	###	###	###	0.5
2002-Nov-25 Mon	6.2	###	6.2	###	557,283	1,727,577	82.0	82.0	0.0
2002-Nov-22 Fri	###	6.28	###	6.25			81.3	81.3	###
2002-Nov-21 Thu	6.2	6.2	###	###			24.8	24.8	0.0
2002-Nov-20 Wed	6.26	6.28	###	6.23	1,532,241	###	22.8	22.8	0.4
2002-Nov-19 Tue	6.29	###	6.27	6.28			32.5	32.5	0.4
2002-Nov-18 Mon	6.26	###	6.25	###			79.1	79.1	0.0
2002-Nov-15 Fri	6.27	###	6.24	6.26			27.7	27.7	0.4
2002-Nov-14 Thu	###	###	6.24	6.27	1,666,376	###	29.8	29.8	0.4
2002-Nov-13 Wed	###	###	6.25	###	933,174	###	77.0	77.0	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	6.44	###	###			###	###	0.0
2002-Nov-08 Fri	###	6.4	6.29	###	2,018,179	12,805,345	27.7	27.7	0.0
2002-Nov-07 Thu	6.29	6.4	6.26	###	1,806,829	11,437,227	88.1	88.1	0.0
2002-Nov-06 Wed	6.27	###	###	###	721,055	0	###	###	0.0
2002-Nov-05 Tue	###	###	6.28	6.29	222,825	699,670	###	###	###
2002-Nov-04 Mon	6.25	6.41	###	###	632,846	2,028,271	76.5	76.5	0.0
2002-Nov-01 Fri	###	6.21	###	6.2			###	###	0.4
2002-Oct-31 Thu	###	6.23	###	6.2	1,837,487	5,723,772	83.5	83.5	0.4
2002-Oct-30 Wed	###	6.2	###	###			75.2	75.2	0.0
2002-Oct-29 Tue	6.25	6.25	###	6.2			###	###	0.4
2002-Oct-28 Mon	6.27	6.28	6.2	6.26			29.4	29.4	0.4
2002-Oct-25 Fri	6.2	###	6.2	###			88.5	88.5	0.0
2002-Oct-24 Thu	###	6.25	###	6.25	885,953	###	86.2	86.2	###
2002-Oct-23 Wed	###	6.22	###	###	837,387	2,604,273	###	###	0.0
2002-Oct-22 Tue	6.2	6.27	###	6.22	1,939,871	###	###	###	0.4
2002-Oct-21 Mon	###	6.22	###	###	1,933,241	6,012,379	###	###	0.0
2002-Oct-18 Fri	###	###	6.2	6.21			###	###	###
2002-Oct-17 Thu	###	6.26	###	6.2			81.3	81.3	0.4
2002-Oct-16 Wed	###	###	###	###			28.6	28.6	0.0
2002-Oct-15 Tue	###	###	###	###	1,116,185	0	75.2	75.2	0.0
2002-Oct-14 Mon	###	###	6	###	748,487	###	###	###	0.0
2002-Oct-11 Fri	###	###	###	###			74.5	74.5	0.0
2002-Oct-10 Thu	###	###	###	###	2,771,343	0	8.1	8.1	0.0
2002-Oct-09 Wed	###	###	###	###	2,522,727	0	23.6	23.6	0.0
2002-Oct-08 Tue	6.74	6.75	###	6.72	586,177	1,978,347	32.1	32.1	0.5
2002-Oct-07 Mon	###	6.73	###	###	1,372,348	4,617,951	32.1	32.1	0.0
2002-Oct-04 Fri	6.53	6.75	6.53	6.74			89.9	89.9	###
2002-Oct-03 Thu	6.57	6.57	6.5	6.53	2,762,289	18,051,558	29.9	29.9	###
2002-Oct-02 Wed	6.52	###	6.52	6.55			78.4	78.4	0.5
2002-Oct-01 Tue	6.5	6.52	6.4	6.49			31.4	31.4	###
2002-Sep-30 Mon	###	6.51	###	6.5	1,650,424	###	81.4	81.4	0.5
2002-Sep-27 Fri	6.4	6.5	###	6.49	1,446,052	###	79.9	79.9	###
2002-Sep-26 Thu	###	###	###	###	2,085,977	0	92.4	92.4	0.0
2002-Sep-25 Wed	###	###	###	###			84.1	84.1	0.0
2002-Sep-24 Tue	6.22	6.22	6	###			21.4	21.4	0.0
2002-Sep-23 Mon	6.45	6.45	6.26	###			21.5	21.5	0.0
2002-Sep-20 Fri	6.4	6.47	###	6.47	873,022	2,824,226	83.7	83.7	0.5
2002-Sep-19 Thu	###	6.72	6.5	6.53			27.4	27.4	###
2002-Sep-18 Wed	6.72	6.72	###	###	712,084	###	22.6	22.6	0.0
2002-Sep-17 Tue	###	6.8	###	6.77	2,207,344	###	83.1	83.1	###
2002-Sep-16 Mon	###	###	6.58	###			81.8	81.8	0.0
2002-Sep-13 Fri	6.57	###	6.5	###	572,957	###	###	###	0.0
2002-Sep-12 Thu	###	###	6.47	6.58	4,280,322	13,846,841	###	###	0.5
2002-Sep-11 Wed	###	6.71	###	###			###	###	0.0
2002-Sep-10 Tue	6.78	6.78	###	###			###	###	0.0
2002-Sep-09 Mon	6.57	6.78	6.57	6.74	716,286	###	###	###	###
2002-Sep-06 Fri	###	###	6.55	6.56			###	###	0.5
2002-Sep-05 Thu	6.75	6.75	###	6.72			29.1	29.1	0.5
2002-Sep-04 Wed	6.7	6.75	###	6.75	3,304,625	###	81.6	81.6	0.5
2002-Sep-03 Tue	6.76	6.79	6.73	6.78	489,979	3,312,258	69.6	69.6	0.5
2002-Sep-02 Mon	6.78	6.78	6.78	6.78	0				0.5
2002-Aug-30 Fri	6.74	6.79	6.7	6.78			73.0	73.0	0.5
2002-Aug-29 Thu	6.81	6.86	6.75	6.75			28.6	28.6	0.5
2002-Aug-28 Wed	6.74	###	6.74	6.88			86.1	86.1	###
2002-Aug-27 Tue	6.74	6.86	6.74	6.8			###	###	0.5
2002-Aug-26 Mon	###	6.75	###	6.74			87.9	87.9	###
2002-Aug-23 Fri	6.77	6.77	###	###			###	###	0.0
2002-Aug-22 Thu	###	6.8	###	6.77			84.4	84.4	###
2002-Aug-21 Wed	6.7	6.75	###	###	1,974,747	6,664,771	###	###	0.0
2002-Aug-20 Tue	###	6.8	###	6.73	1,674,288	5,692,579	85.6	85.6	###
2002-Aug-19 Mon	6.59	###	6.53	###	706,070	###	71.2	71.2	0.0
2002-Aug-16 Fri	6.46	6.7	6.46	###			84.3	84.3	0.0
2002-Aug-15 Thu	###	6.45	###	6.4	5,327,550	17,181,348	78.9	78.9	0.5
2002-Aug-14 Wed	###	###	###	###			###	###	0.0
2002-Aug-13 Tue	###	###	###	###	495,429	0	78.8	78.8	0.0
2002-Aug-12 Mon	###	###	6	###	364,076	1,092,228	23.4	23.4	0.0
2002-Aug-09 Fri	6	###	###	###			###	###	0.0
2002-Aug-08 Thu	###	###	5.88	###			###	###	0.0
2002-Aug-07 Wed	5.78	5.88	5.73	5.88	545,359	###	83.0	83.0	0.4
2002-Aug-06 Tue	###	5.73	###	5.73	2,134,744	6,116,041	85.6	85.6	###
2002-Aug-05 Mon	###	###	5.8	5.81	781,488	###	22.6	22.6	###
2002-Aug-02 Fri	###	###	5.84	###	469,648	1,371,372	75.4	75.4	0.0
2002-Aug-01 Thu	###	###	5.84	###	1,421,921	###	79.0	79.0	0.0
2002-Jul-31 Wed	5.77	###	###	###	1,780,657	0	###	###	0.0
2002-Jul-30 Tue	###	###	5.78	5.8	2,433,171	###	12.3	12.3	0.4
2002-Jul-29 Mon	5.83	###	5.83	###	792,521	###	77.4	77.4	0.0
2002-Jul-26 Fri	5.85	5.89	5.75	5.82			39.5	39.5	0.4
2002-Jul-25 Thu	6	6	5.56	5.8	2,095,382	###	###	###	0.4
2002-Jul-24 Wed	###	###	5.75	5.8			17.3	17.3	0.4
2002-Jul-23 Tue	###	###	###	###	1,714,252	0	12.6	12.6	0.0
2002-Jul-22 Mon	###	6.24	###	6.22	1,524,853	4,757,541	77.5	77.5	0.4
2002-Jul-19 Fri	6.2	###	###	###	1,790,358	0	###	###	0.0
2002-Jul-18 Thu	6.28	6.29	###	6.27	1,281,254	4,029,543	27.7	27.7	0.4
2002-Jul-17 Wed	6.2	6.28	###	6.28	1,097,427	3,445,920	92.1	92.1	0.4
2002-Jul-16 Tue	###	###	6.28	###			39.1	39.1	0.0
2002-Jul-15 Mon	###	###	6.27	6.29			26.2	26.2	###
2002-Jul-12 Fri	###	###	6.26	###	777,948	2,434,977	73.0	73.0	0.0
2002-Jul-11 Thu	6.4	6.43	###	###	1,714,174	###	33.1	33.1	0.0
2002-Jul-10 Wed	6.52	6.53	###	6.45			###	###	###
2002-Jul-09 Tue	6.44	6.57	6.44	6.55	1,926,986	12,535,043	83.2	83.2	0.5
2002-Jul-08 Mon	6.45	6.47	###	6.46	2,100,828	6,796,178	73.7	73.7	###
2002-Jul-05 Fri	###	###	6.45	6.46	3,105,648	###	6.3	6.3	###
2002-Jul-04 Thu	###	###	###	###	1,688,374	0	72.6	72.6	0.0
2002-Jul-03 Wed	6.4	6.7	6.4	###			92.4	92.4	0.0
2002-Jul-02 Tue	6.53	6.53	6.43	6.5	3,018,974	19,562,951	###	###	0.5
2002-Jul-01 Mon	6.47	6.57	6.46	6.53			77.7	77.7	###
2002-Jun-28 Fri	6.42	6.51	6.42	6.5	4,124,520	26,665,021	###	###	0.5
2002-Jun-27 Thu	###	6.42	###	6.4			69.3	69.3	0.5
2002-Jun-26 Wed	6.4	6.4	6.29	###			42.9	42.9	0.0
2002-Jun-25 Tue	6.4	6.5	###	6.42	2,090,654	6,794,625	79.9	79.9	0.5
2002-Jun-24 Mon	###	6.4	###	###			###	###	0.0
2002-Jun-21 Fri	6.44	6.44	###	###			###	###	0.0
2002-Jun-20 Thu	6.43	6.48	6.43	6.44	2,044,520	13,197,376	73.6	73.6	0.5
2002-Jun-19 Wed	6.28	6.42	6.28	6.4	1,223,854	7,771,472	###	###	0.5
2002-Jun-18 Tue	###	6.2	###	6.2	1,421,259	###	###	###	0.4
2002-Jun-17 Mon	###	###	###	###			###	###	0.0
2002-Jun-14 Fri	###	###	###	###	805,020	0	###	###	0.0
2002-Jun-13 Thu	###	###	###	###	1,201,023	0	###	###	0.0
2002-Jun-12 Wed	###	###	###	###			###	###	0.0
2002-Jun-11 Tue	###	###	6	###			###	###	0.0
2002-Jun-07 Fri	###	###	###	###			###	###	0.0
2002-Jun-06 Thu	###	6.23	###	6.23			###	###	0.4
2002-Jun-05 Wed	###	###	###	###			28.3	28.3	0.0
2002-Jun-04 Tue	###	###	###	###			###	###	0.0
2002-Jun-03 Mon	###	###	###	###			83.6	83.6	0.0
2002-May-31 Fri	###	###	###	###	2,212,720	0	84.4	84.4	0.0
2002-May-30 Thu	###	###	###	###	2,345,684	0	24.7	24.7	0.0
2002-May-29 Wed	6	6	###	###	3,018,823	###	###	###	0.0
2002-May-28 Tue	###	###	###	###			29.6	29.6	0.0
2002-May-27 Mon	###	###	###	###			###	###	0.0
2002-May-24 Fri	###	###	###	###			65.8	65.8	0.0
2002-May-23 Thu	###	###	###	###			33.1	33.1	0.0
2002-May-22 Wed	6.21	6.21	###	6.2	2,219,724	6,892,243	###	###	0.4
2002-May-21 Tue	6.23	6.23	###	6.23	1,976,459	###	76.9	76.9	0.4
2002-May-20 Mon	###	###	6.21	6.25	3,442,480	###	16.3	16.3	###
2002-May-17 Fri	6.21	6.43	6.21	6.4			###	###	0.5
2002-May-16 Thu	###	6.22	###	###	5,248,673	16,323,373	72.7	72.7	0.0
2002-May-15 Wed	###	###	###	###			###	###	0.0
2002-May-14 Tue	###	###	###	###	2,620,944	0	21.0	21.0	0.0
2002-May-13 Mon	###	###	6	###	2,049,122	###	33.4	33.4	0.0
2002-May-10 Fri	6.2	6.23	###	###	1,160,756	3,615,754	29.4	29.4	0.0
2002-May-09 Thu	###	###	###	6.2	1,347,755	0	###	###	0.4
2002-May-08 Wed	6.2	6.27	###	6.2	567,221	###	###	###	0.4
2002-May-07 Tue	6.4	6.45	6.2	6.22	479,229	3,031,123	17.5	17.5	0.4
2002-May-06 Mon	6.42	6.53	6.4	6.4	696,623	###	35.1	35.1	0.5
2002-May-03 Fri	6.47	6.47	###	6.45			###	###	###
2002-May-02 Thu	6.49	6.5	6.43	6.47	520,458	###	35.3	35.3	0.5
2002-May-01 Wed	###	6.49	###	6.48			###	###	0.5
2002-Apr-30 Tue	6.22	6.29	6.22	6.26	1,082,052	###	###	###	0.4
2002-Apr-29 Mon	###	6.25	###	6.23			83.5	83.5	0.4
2002-Apr-26 Fri	6.25	6.25	###	###	3,000,120	9,375,375	###	###	0.0
2002-Apr-24 Wed	6.27	6.28	6.2	6.2			###	###	0.4
2002-Apr-23 Tue	###	6.43	6.26	6.28	2,177,970	###	34.9	34.9	0.4
2002-Apr-22 Mon	###	###	###	###	881,029	0	###	###	0.0
2002-Apr-19 Fri	6.29	###	6.29	###	976,750	3,071,878	###	###	0.0
2002-Apr-18 Thu	###	###	6.25	6.29	1,482,475	###	19.8	19.8	###
2002-Apr-17 Wed	6.45	6.45	###	###	1,312,288	4,232,128	23.8	23.8	0.0
2002-Apr-16 Tue	6.42	6.5	6.4	6.43			###	###	###
2002-Apr-15 Mon	###	6.45	###	6.45	1,851,487	5,971,045	###	###	###
2002-Apr-12 Fri	6.4	6.42	###	###	2,777,843	8,916,876	###	###	0.0
2002-Apr-11 Thu	6.5	6.5	###	6.4			21.4	21.4	0.5
2002-Apr-10 Wed	###	6.56	###	6.48			86.6	86.6	0.5
2002-Apr-09 Tue	6.2	6.46	###	###	1,520,383	###	88.9	88.9	0.0
2002-Apr-08 Mon	###	###	###	6.25			84.8	84.8	###
2002-Apr-05 Fri	6.29	###	###	6.2			20.3	20.3	0.4
2002-Apr-04 Thu	###	###	6.2	6.29	1,041,056	3,227,273	###	###	###
2002-Apr-03 Wed	###	###	6.26	6.29			###	###	###
2002-Apr-02 Tue	###	###	6.27	###			###	###	0.0
2002-Mar-28 Thu	6.27	###	6.24	###			###	###	0.0
2002-Mar-27 Wed	6.45	6.5	###	###	1,122,871	###	17.2	17.2	0.0
2002-Mar-26 Tue	6.5	6.5	###	###	1,064,979	3,461,181	###	###	0.0
2002-Mar-25 Mon	6.5	6.55	6.5	6.5	565,246	###	72.2	72.2	0.5
2002-Mar-22 Fri	6.52	6.52	6.47	6.5			28.6	28.6	0.5
2002-Mar-21 Thu	6.5	6.54	6.5	6.5	813,259	5,302,448	###	###	0.5
2002-Mar-20 Wed	6.57	###	6.52	6.54	506,744	1,651,985	###	###	0.5
2002-Mar-19 Tue	###	###	6.53	6.54	804,723	2,627,420	25.2	25.2	0.5
2002-Mar-18 Mon	6.7	6.77	###	###			29.3	29.3	0.0
2002-Mar-15 Fri	6.54	###	6.53	###	2,639,720	8,618,685	86.9	86.9	0.0
2002-Mar-14 Thu	6.459	###	6.45	6.53			###	###	###
2002-Mar-13 Wed	###	###	###	###			###	###	0.0
2002-Mar-12 Tue	###	###	###	6	1,411,459	0	###	###	0.4
2002-Mar-11 Mon	###	###	###	###	335,277	0	###	###	0.0
2002-Mar-08 Fri	###	###	6	###	687,451	2,062,353	###	###	0.0
2002-Mar-07 Thu	###	###	###	###	576,273	0	###	###	0.0
2002-Mar-06 Wed	6	###	6	###	1,547,181	4,641,543	74.2	74.2	0.0
2002-Mar-05 Tue	###	###	###	6			85.0	85.0	0.4
2002-Mar-04 Mon	###	###	5.87	###			###	###	0.0
2002-Mar-01 Fri	5.83	5.84	5.74	5.84			67.6	67.6	0.4
2002-Feb-28 Thu	###	5.82	5.73	5.8			###	###	0.4
2002-Feb-27 Wed	5.84	5.89	5.75	5.8	1,322,522	7,697,078	###	###	0.4
2002-Feb-26 Tue	5.8	5.86	5.78	###	1,227,446	###	76.2	76.2	0.0
2002-Feb-25 Mon	5.85	###	5.745	5.745			###	###	###
2002-Feb-22 Fri	5.8	###	5.72	5.85	2,209,381	6,318,829	###	###	0.4
2002-Feb-21 Thu	###	###	5.82	5.82			###	###	0.4
2002-Feb-20 Wed	###	###	5.8	###	970,953	###	###	###	0.0
2002-Feb-19 Tue	###	###	5.8	5.81			20.3	20.3	###
2002-Feb-18 Mon	###	###	5.88	###	2,414,848	7,099,653	###	###	0.0
2002-Feb-15 Fri	###	###	5.88	6.059			19.5	19.5	0.4
2002-Feb-14 Thu	6.29	###	###	6.2			###	###	0.4
2002-Feb-13 Wed	###	###	###	6.249	804,744	0	###	###	###
2002-Feb-12 Tue	6.284	###	6.2	6.29	1,111,822	3,446,648	###	###	###
2002-Feb-11 Mon	###	6.25	###	###			###	###	0.0
2002-Feb-08 Fri	###	###	###	###			25.9	25.9	0.0
2002-Feb-07 Thu	###	6.25	###	###			###	###	0.0
2002-Feb-06 Wed	6.4	6.4	###	###			8.6	8.6	0.0
2002-Feb-05 Tue	6.359	6.4	6.27	6.344	1,078,258	###	33.9	33.9	###
2002-Feb-04 Mon	6.425	6.44	###	###			###	###	0.0
2002-Feb-01 Fri	###	6.48	###	###			35.7	35.7	0.0
2002-Jan-31 Thu	###	6.4	6.28	6.328			68.6	68.6	0.5
2002-Jan-30 Wed	6.327	###	6.25	###			###	###	0.0
2002-Jan-29 Tue	6.23	###	6.22	###	1,203,321	3,742,328	###	###	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	6.2	6.2	###	###	2,587,243	8,020,453	31.3	31.3	0.0
2002-Jan-24 Thu	###	6.2	###	6.2			###	###	0.4
2002-Jan-23 Wed	###	###	###	###			###	###	0.0
2002-Jan-22 Tue	###	###	###	###			###	###	0.0
2002-Jan-21 Mon	###	###	###	###			67.9	67.9	0.0
2002-Jan-18 Fri	6.128	###	###	###	413,354	0	29.5	29.5	0.0
2002-Jan-17 Thu	6.2	6.2	###	6.088			###	###	0.4
2002-Jan-16 Wed	###	6.4	###	6.28			###	###	0.4
2002-Jan-15 Tue	###	###	###	###			###	###	0.0
2002-Jan-14 Mon	6.088	###	###	###	1,700,279	0	77.9	77.9	0.0
2002-Jan-11 Fri	###	###	###	###	4,715,585	0	84.4	84.4	0.0
2002-Jan-10 Thu	5.81	###	5.81	###			83.9	83.9	0.0
2002-Jan-09 Wed	5.857	###	5.78	5.83			28.6	28.6	###
2002-Jan-08 Tue	###	###	5.8	5.85			###	###	0.4
2002-Jan-07 Mon	6	###	###	###			30.1	30.1	0.0
2002-Jan-04 Fri	5.923	6	5.86	###	761,857	###	76.7	76.7	0.0
2002-Jan-03 Thu	###	6	5.84	###			###	###	0.0
2002-Jan-02 Wed	6	6	###	###	220,326	660,978	###	###	0.0
2001-Dec-31 Mon	###	###	###	###			###	###	0.0
2001-Dec-28 Fri	###	###	###	###	529,852	0	17.0	17.0	0.0
2001-Dec-27 Thu	5.86	6	5.86	###	404,173	2,396,745	81.1	81.1	0.0
2001-Dec-24 Mon	5.78	5.87	5.78	5.86	1,033,171	6,018,221	79.7	79.7	0.4
2001-Dec-21 Fri	###	5.83	###	5.78			84.0	84.0	0.4
2001-Dec-20 Thu	5.871	###	###	###	1,403,954	0	8.4	8.4	0.0
2001-Dec-19 Wed	5.75	5.86	5.7	5.85			###	###	0.4
2001-Dec-18 Tue	###	5.79	###	5.73	859,686	###	86.8	86.8	###
2001-Dec-17 Mon	5.76	5.8	###	###			###	###	0.0
2001-Dec-14 Fri	5.549	5.77	5.5	5.71			###	###	0.4
2001-Dec-13 Thu	5.027	5.41	5.027	###	3,384,944	###	###	###	0.0
2001-Dec-12 Wed	4.86	###	4.85	###			84.8	84.8	0.0
2001-Dec-11 Tue	###	###	4.82	4.85			11.1	11.1	###
2001-Dec-10 Mon	###	###	5	5			###	###	0.4
2001-Dec-07 Fri	###	5.2	###	5.2			###	###	###
2001-Dec-06 Thu	5.274	5.29	###	###			###	###	0.0
2001-Dec-05 Wed	###	5.223	###	5.223			###	###	###
2001-Dec-04 Tue	5.25	###	###	###	1,579,074	0	###	###	0.0
2001-Dec-03 Mon	###	###	5.25	###			32.2	32.2	0.0
2001-Nov-30 Fri	5.157	5.42	5.157	5.4	734,676	###	###	###	0.4
2001-Nov-29 Thu	###	###	###	###	736,251	0	28.0	28.0	0.0
2001-Nov-28 Wed	###	###	###	###	934,782	0	###	###	0.0
2001-Nov-27 Tue	5.27	5.27	###	5.21			###	###	0.4
2001-Nov-26 Mon	5.23	###	5.23	5.25	778,653	2,036,177	71.4	71.4	0.4
2001-Nov-23 Fri	###	###	5.2	5.26			###	###	0.4
2001-Nov-22 Thu	###	###	5.2	5.327			###	###	###
2001-Nov-21 Wed	###	5.45	###	5.385	1,642,678	###	###	###	0.4
2001-Nov-20 Tue	###	5.26	###	5.2			83.0	83.0	###
2001-Nov-19 Mon	4.84	5.2	4.81	5.2	1,014,749	###	95.0	95.0	###
2001-Nov-16 Fri	4.8	###	4.77	###	1,067,352	###	###	###	0.0
2001-Nov-15 Thu	###	4.81	###	4.75	603,644	###	88.3	88.3	###
2001-Nov-14 Wed	4.5	###	4.45	###	481,181	1,070,627	84.5	84.5	0.0
2001-Nov-13 Tue	4.42	4.55	4.4	###	389,281	###	###	###	0.0
2001-Nov-12 Mon	4.4	4.46	###	4.45	417,058	###	###	###	0.3
2001-Nov-09 Fri	4.4	4.48	###	4.45	1,112,180	2,491,283	76.7	76.7	0.3
2001-Nov-08 Thu	###	4.4	4.29	###			###	###	0.0
2001-Nov-07 Wed	4.5	4.5	4.25	4.25			5.8	5.8	###
2001-Nov-06 Tue	4.42	4.55	4.41	###			87.8	87.8	0.0
2001-Nov-05 Mon	4.455	4.455	###	###	502,284	###	28.1	28.1	0.0
2001-Nov-02 Fri	4.427	4.45	4.4	4.43			###	###	###
2001-Nov-01 Thu	4.41	4.43	###	4.4			32.0	32.0	0.3
2001-Oct-31 Wed	###	4.47	###	4.4	2,584,479	###	23.4	23.4	0.3
2001-Oct-30 Tue	4.52	4.55	4.48	4.523			###	###	###
2001-Oct-29 Mon	###	###	4.546	4.546			###	###	0.3
2001-Oct-26 Fri	###	4.73	###	###	2,021,044	###	28.0	28.0	0.0
2001-Oct-25 Thu	4.5	4.7	4.49	###			84.2	84.2	0.0
2001-Oct-24 Wed	4.421	4.5	4.4	4.5			###	###	###
2001-Oct-23 Tue	4.5	4.5	###	4.4	1,181,357	2,658,053	###	###	0.3
2001-Oct-22 Mon	###	4.45	###	4.44			88.4	88.4	0.3
2001-Oct-19 Fri	4.4	4.41	###	###			23.5	23.5	0.0
2001-Oct-18 Thu	###	4.5	###	4.4	470,747	1,059,180	18.2	18.2	0.3
2001-Oct-17 Wed	4.456	4.55	4.456	4.5	595,357	###	###	###	###
2001-Oct-16 Tue	4.42	4.45	###	4.45			73.9	73.9	0.3
2001-Oct-15 Mon	4.5	4.5	###	###			###	###	0.0

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 2025-05-29 03:40:00 thru 2025-05-29 03:40:03 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000