(MIN) MINERAL RESOURCES LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Wed 24-Apr-17 12:10:30 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

(MIN) MINERAL RESOURCES LIMITED Daily Prices...

TOC Company Info for MIN Limits

Company Details for (MIN) MINERAL RESOURCES LIMITED

Listing Code	MIN
Listing Name	MINERAL RESOURCES LIMITED
GICS Sector	Materials
ISIN Name	MINERAL RESOURCES.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MIN4

Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for MIN .. Thursday 21st March 2024

MIN 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	###	181	###
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MIN Bottom

End of day Prices (full format),

153600 Days for (MIN) MINERAL RESOURCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.93
2024-Apr-16 Tue	70.44	70.49	68.82	###	1,722,174	119,958,029	36.1	36.1	0.0
2024-Apr-15 Mon	70.78	###	70.57	###			###	###	0.0
2024-Apr-12 Fri	###	72.22	71.5	###	453,475	###	###	###	0.0
2024-Apr-11 Thu	70.51	###	70.51	###	1,108,120	39,066,770	82.9	82.9	0.0
2024-Apr-10 Wed	###	72.51	###	###	480,520	17,421,252	27.6	27.6	0.0
2024-Apr-09 Tue	###	###	###	71.29			###	###	5.1
2024-Apr-08 Mon	71.5	71.5	###	70.59	421,348	###	25.1	25.1	5.0
2024-Apr-05 Fri	69.73	70.41	###	###	782,572	27,550,447	73.2	73.2	0.0
2024-Apr-04 Thu	70.73	71.4	###	###	572,458	20,436,750	###	###	0.0
2024-Apr-03 Wed	###	###	69.58	###	666,355	###	78.7	78.7	0.0
2024-Apr-02 Tue	###	71.56	###	71	816,322	###	###	###	###
2024-Mar-28 Thu	70.25	###	69.755	70.87			###	###	5.1
2024-Mar-27 Wed	67.21	68.76	###	###			79.6	79.6	0.0
2024-Mar-26 Tue	68.82	68.84	66.7	67.73			24.1	24.1	4.8
2024-Mar-25 Mon	69.49	###	###	69.7	735,353	0	71.1	71.1	5.0
2024-Mar-22 Fri	###	69.5	###	###	1,014,148	35,241,643	###	###	0.0
2024-Mar-21 Thu	69.7	###	###	###			###	###	0.0
2024-Mar-20 Wed	###	###	###	67.84			###	###	4.8
2024-Mar-19 Tue	###	###	###	68.21	821,885	0	85.0	85.0	4.9
2024-Mar-18 Mon	66.49	66.5	65.7	###			35.0	35.0	0.0
2024-Mar-15 Fri	###	66.49	64.52	###			32.9	32.9	0.0
2024-Mar-14 Thu	###	###	66.44	67.73	1,003,185	###	78.1	78.1	4.8
2024-Mar-13 Wed	66.4	###	###	66.81			###	###	4.8
2024-Mar-12 Tue	###	66.82	65.52	###	542,288	###	###	###	0.0
2024-Mar-11 Mon	###	66.73	###	65.48			34.0	34.0	4.7
2024-Mar-08 Fri	###	67.8	###	###			29.3	29.3	0.0
2024-Mar-07 Thu	###	66.71	###	###			78.1	78.1	0.0
2024-Mar-06 Wed	###	###	###	###	890,421	0	86.5	86.5	0.0
2024-Mar-05 Tue	65.85	65.85	63.87	###	1,152,185	###	17.5	17.5	0.0
2024-Mar-04 Mon	###	68.81	###	66.4	1,038,241	35,720,681	20.2	20.2	4.7
2024-Mar-01 Fri	###	68.145	66.2	67.85			###	###	###
2024-Feb-29 Thu	###	###	###	###	1,749,927	0	26.2	26.2	0.0
2024-Feb-28 Wed	66.29	67.75	###	67.71			###	###	###
2024-Feb-27 Tue	63.46	###	###	###			###	###	0.0
2024-Feb-26 Mon	62.49	###	62.23	###			###	###	0.0
2024-Feb-23 Fri	###	###	###	###	1,223,526	0	84.9	84.9	0.0
2024-Feb-22 Thu	58.85	61.77	###	###			###	###	0.0
2024-Feb-21 Wed	58.21	59.87	57.83	###			###	###	0.0
2024-Feb-20 Tue	59.74	59.76	58.47	59.41			###	###	###
2024-Feb-19 Mon	60.5	61.8	59.75	###			33.2	33.2	0.0
2024-Feb-16 Fri	58.46	59.89	58.26	59.75			79.9	79.9	4.3
2024-Feb-15 Thu	57	57.77	56.22	###	873,557	49,788,381	66.6	66.6	0.0
2024-Feb-14 Wed	###	###	###	56.84	1,296,081	0	85.9	85.9	###
2024-Feb-13 Tue	###	###	###	57.41	796,478	0	22.8	22.8	###
2024-Feb-12 Mon	56.77	###	###	56.8			73.7	73.7	4.1
2024-Feb-09 Fri	57.41	58	###	###			###	###	0.0
2024-Feb-08 Thu	###	###	56.4	###	899,821	25,374,952	###	###	0.0
2024-Feb-07 Wed	56.5	58	###	56.83	1,129,479	###	###	###	###
2024-Feb-06 Tue	###	55.85	54.57	55.21			###	###	###
2024-Feb-05 Mon	###	58.77	###	###			18.7	18.7	0.0
2024-Feb-02 Fri	58.89	###	58.72	###	871,073	###	###	###	0.0
2024-Feb-01 Thu	###	58.89	57.55	###			###	###	0.0
2024-Jan-31 Wed	###	60.53	###	###	844,248	###	29.9	29.9	0.0
2024-Jan-30 Tue	###	###	59.87	60.84	876,479	###	###	###	4.3
2024-Jan-29 Mon	59.4	###	###	59.84			###	###	4.3
2024-Jan-25 Thu	58.5	###	###	###	1,636,456	0	###	###	0.0
2024-Jan-24 Wed	###	###	53.74	55.47	1,031,984	###	###	###	4.0
2024-Jan-23 Tue	###	54.7	52.8	###	1,297,747	###	82.7	82.7	0.0
2024-Jan-22 Mon	57.5	57.5	52.52	52.55			7.2	7.2	###
2024-Jan-19 Fri	###	###	###	###			###	###	0.0
2024-Jan-18 Thu	57.73	###	###	58.5			82.0	82.0	4.2
2024-Jan-17 Wed	###	60.88	59.47	59.47	881,229	53,027,955	###	###	4.2
2024-Jan-16 Tue	###	###	59.8	59.84			###	###	4.3
2024-Jan-15 Mon	62.4	62.41	60.71	60.86	873,857	###	###	###	4.3
2024-Jan-12 Fri	63.55	###	62.45	62.74	587,752	18,352,556	###	###	###
2024-Jan-11 Thu	63.55	###	###	###			71.5	71.5	0.0
2024-Jan-10 Wed	###	65.77	62.7	###	1,121,674	72,050,729	11.8	11.8	0.0
2024-Jan-09 Tue	###	###	###	###			###	###	0.0
2024-Jan-08 Mon	###	68.45	66.73	###			###	###	0.0
2024-Jan-05 Fri	###	###	###	###	616,087	0	###	###	0.0
2024-Jan-04 Thu	68.57	69.25	68.4	68.87			74.0	74.0	###
2024-Jan-03 Wed	###	70.22	69.27	###			###	###	0.0
2024-Jan-02 Tue	###	###	###	###	325,057	0	75.9	75.9	0.0
2023-Dec-29 Fri	70.82	###	###	70	470,258	0	18.5	18.5	5.0
2023-Dec-28 Thu	###	###	###	###	627,125	0	77.3	77.3	0.0
2023-Dec-27 Wed	###	###	68.76	69.59			73.5	73.5	###
2023-Dec-22 Fri	67.82	68.77	67.585	###	1,719,451	117,227,870	###	###	0.0
2023-Dec-21 Thu	67.5	68.54	###	###			34.5	34.5	0.0
2023-Dec-20 Wed	69.26	###	###	###			###	###	0.0
2023-Dec-19 Tue	###	68.5	67.2	###	812,170	###	70.7	70.7	0.0
2023-Dec-18 Mon	66.5	###	###	67.42			###	###	4.8
2023-Dec-15 Fri	66.5	67.58	###	66.78	2,476,954	83,696,275	68.0	68.0	4.8
2023-Dec-14 Thu	64.4	###	63.72	65.4	1,741,044	###	###	###	###
2023-Dec-13 Wed	###	61.89	60.73	61.51			78.7	78.7	###
2023-Dec-12 Tue	62.2	###	###	###	844,555	0	###	###	0.0
2023-Dec-11 Mon	62.71	63.47	61.23	61.81			28.5	28.5	###
2023-Dec-08 Fri	61.78	63.2	60.79	62.49	1,096,879	###	###	###	###
2023-Dec-07 Thu	###	###	59.51	60.73			###	###	4.3
2023-Dec-06 Wed	###	59.84	56.51	59.72			###	###	4.3
2023-Dec-05 Tue	###	###	###	###			29.3	29.3	0.0
2023-Dec-04 Mon	61.77	61.77	59.4	###	965,872	58,517,355	###	###	0.0
2023-Dec-01 Fri	60.29	61.4	###	###	806,950	###	72.1	72.1	0.0
2023-Nov-30 Thu	61.59	###	###	###	1,519,879	0	###	###	0.0
2023-Nov-29 Wed	61.73	###	60.71	61.23			###	###	###
2023-Nov-28 Tue	###	###	61.25	61.58	874,887	###	18.5	18.5	4.4
2023-Nov-27 Mon	64.52	64.56	###	###			17.3	17.3	0.0
2023-Nov-24 Fri	###	64.74	###	###	425,721	13,780,588	###	###	0.0
2023-Nov-23 Thu	###	###	###	63.59	840,789	0	###	###	4.5
2023-Nov-22 Wed	###	###	###	64.72			38.0	38.0	4.6
2023-Nov-21 Tue	###	###	64.58	65.79			###	###	###
2023-Nov-20 Mon	64.58	###	###	###	726,251	0	###	###	0.0
2023-Nov-17 Fri	###	###	###	63.46			90.2	90.2	4.5
2023-Nov-16 Thu	63.56	63.56	###	###			###	###	0.0
2023-Nov-15 Wed	###	###	62.8	62.8	1,069,828	###	19.4	19.4	4.5
2023-Nov-14 Tue	58.5	60.5	###	59.82	637,371	19,280,472	81.8	81.8	4.3
2023-Nov-13 Mon	59	###	57.2	###			###	###	0.0
2023-Nov-10 Fri	59.78	59.89	###	###	746,548	22,355,379	18.8	18.8	0.0
2023-Nov-09 Thu	###	###	59.5	59.89	798,943	23,768,554	39.4	39.4	4.3
2023-Nov-08 Wed	59.5	###	58	59.24	988,822	###	29.2	29.2	###
2023-Nov-07 Tue	60.5	###	###	###			###	###	0.0
2023-Nov-06 Mon	###	###	###	###			21.3	21.3	0.0
2023-Nov-03 Fri	###	###	###	###	780,159	0	27.4	27.4	0.0
2023-Nov-02 Thu	###	###	###	###	764,988	0	71.7	71.7	0.0
2023-Nov-01 Wed	###	###	###	58.75			82.7	82.7	###
2023-Oct-31 Tue	60.25	###	###	57.76	1,695,541	0	12.4	12.4	4.1
2023-Oct-30 Mon	59.43	###	59.4	60.2	848,153	25,190,144	78.7	78.7	###
2023-Oct-27 Fri	59.57	60.72	59.49	###	651,488	39,157,686	###	###	0.0
2023-Oct-26 Thu	59	59.955	58.42	###			72.9	72.9	0.0
2023-Oct-25 Wed	###	60.45	###	###			###	###	0.0
2023-Oct-24 Tue	###	57.59	56.55	57.43			79.1	79.1	4.1
2023-Oct-23 Mon	58	58.26	56.2	56.44			###	###	###
2023-Oct-20 Fri	###	###	58.85	59.55	1,391,521	###	28.5	28.5	###
2023-Oct-19 Thu	###	###	###	###			###	###	0.0
2023-Oct-18 Wed	###	64.25	62.84	63.55	695,378	###	29.6	29.6	###
2023-Oct-17 Tue	###	63.74	62.82	63.49			###	###	###
2023-Oct-16 Mon	###	###	61.76	62.28			80.2	80.2	4.4
2023-Oct-13 Fri	62.29	###	###	###	606,982	0	77.8	77.8	0.0
2023-Oct-12 Thu	###	62.89	###	62.89			79.8	79.8	4.5
2023-Oct-11 Wed	###	62.54	###	61.72	864,274	27,025,847	69.7	69.7	4.4
2023-Oct-10 Tue	###	###	59.71	60.85			###	###	###
2023-Oct-09 Mon	###	###	###	59.45	965,484	0	16.5	16.5	###
2023-Oct-06 Fri	###	###	60.78	###			###	###	0.0
2023-Oct-05 Thu	###	63.22	###	61.48	954,944	30,185,779	###	###	###
2023-Oct-04 Wed	63.21	64.25	###	###	638,657	20,516,856	78.4	78.4	0.0
2023-Oct-03 Tue	65.55	65.77	63.86	###	1,331,829	###	###	###	0.0
2023-Oct-02 Mon	###	###	###	67.53			###	###	###
2023-Sep-29 Fri	68.77	68.82	###	###			17.8	17.8	0.0
2023-Sep-28 Thu	###	###	###	###			###	###	0.0
2023-Sep-27 Wed	66.2	###	65.5	###			###	###	0.0
2023-Sep-26 Tue	###	###	66.75	66.83			20.6	20.6	###
2023-Sep-25 Mon	68.79	###	67.79	###	562,055	19,050,854	30.3	30.3	0.0
2023-Sep-22 Fri	65.5	69.46	###	69.46	1,413,652	###	94.1	94.1	###
2023-Sep-21 Thu	68.75	69.43	66.88	###	1,031,520	70,303,245	20.4	20.4	0.0
2023-Sep-20 Wed	###	###	###	69.43	956,586	0	37.9	37.9	###
2023-Sep-19 Tue	###	70.84	###	###	808,758	###	76.3	76.3	0.0
2023-Sep-18 Mon	70.78	###	###	70.48	526,254	0	41.0	41.0	5.0
2023-Sep-15 Fri	70.2	71.49	###	###			74.1	74.1	0.0
2023-Sep-14 Thu	###	70.4	68.71	68.71			###	###	4.9
2023-Sep-13 Wed	68.56	###	###	68.78			77.9	77.9	4.9
2023-Sep-12 Tue	###	69.4	###	69.27			###	###	4.9
2023-Sep-11 Mon	68.72	69.55	###	###	561,659	###	41.0	41.0	0.0
2023-Sep-08 Fri	###	###	68.74	###			19.6	19.6	0.0
2023-Sep-07 Thu	###	###	###	71.77			26.7	26.7	###
2023-Sep-06 Wed	###	73.85	###	###	640,753	###	77.3	77.3	0.0
2023-Sep-05 Tue	###	73.46	###	73.45			###	###	###
2023-Sep-04 Mon	###	74.77	73	###			###	###	0.0
2023-Sep-01 Fri	###	###	70.46	###	885,354	31,191,021	###	###	0.0
2023-Aug-31 Thu	###	71.53	###	71.53	2,103,323	75,225,347	79.0	79.0	###
2023-Aug-30 Wed	###	###	69.29	70.72	1,334,071	46,218,889	63.3	63.3	###
2023-Aug-29 Tue	64.2	###	###	69.48	1,802,826	0	96.3	96.3	5.0
2023-Aug-28 Mon	65.7	65.7	###	###	658,079	###	###	###	0.0
2023-Aug-25 Fri	###	65.78	64.88	65.57	671,484	43,868,049	73.3	73.3	###
2023-Aug-24 Thu	66.5	###	65.53	66.5	602,372	###	###	###	4.8
2023-Aug-23 Wed	###	66.71	###	###			85.6	85.6	0.0
2023-Aug-22 Tue	###	64.5	63.47	64.5	584,286	###	###	###	4.6
2023-Aug-21 Mon	###	###	###	###	596,429	0	###	###	0.0
2023-Aug-18 Fri	###	63.79	###	###	1,056,759	33,705,328	###	###	0.0
2023-Aug-17 Thu	62.55	62.85	61.21	62.7			###	###	4.5
2023-Aug-16 Wed	###	###	63.155	63.28			###	###	4.5
2023-Aug-15 Tue	###	66.59	###	###	834,681	###	27.8	27.8	0.0
2023-Aug-14 Mon	###	###	65.8	66.24	1,007,776	###	###	###	###
2023-Aug-11 Fri	###	###	###	68.21	964,281	0	###	###	4.9
2023-Aug-10 Thu	68.86	69.7	68.82	69.4	711,750	###	###	###	5.0
2023-Aug-09 Wed	68.88	###	###	69.44	912,873	0	78.5	78.5	###
2023-Aug-08 Tue	69.41	###	###	###	812,070	0	38.3	38.3	0.0
2023-Aug-07 Mon	70.21	70.58	###	69.42			###	###	5.0
2023-Aug-04 Fri	69.25	###	69.25	###			###	###	0.0
2023-Aug-03 Thu	69.5	###	###	69.77	1,265,287	0	74.0	74.0	###
2023-Aug-02 Wed	###	70.87	###	###			###	###	0.0
2023-Aug-01 Tue	72.22	72.4	###	71.55			###	###	###
2023-Jul-31 Mon	71.87	###	70.88	71.43	540,124	###	###	###	5.1
2023-Jul-28 Fri	###	###	70.78	71.87			75.9	75.9	###
2023-Jul-27 Thu	###	###	72.72	###			###	###	0.0
2023-Jul-26 Wed	71.75	74.59	71.42	73.82			###	###	5.3
2023-Jul-25 Tue	68.58	###	68.58	###			91.0	91.0	0.0
2023-Jul-24 Mon	###	###	###	###	1,196,721	0	###	###	0.0
2023-Jul-21 Fri	73.56	74	69.45	###	2,960,627	212,350,971	8.3	8.3	0.0
2023-Jul-20 Thu	###	77.44	###	75.78	2,357,749	91,292,041	87.6	87.6	5.4
2023-Jul-19 Wed	72.75	73.29	###	###			###	###	0.0
2023-Jul-18 Tue	###	###	###	72.2	560,670	0	###	###	5.2
2023-Jul-17 Mon	71.81	###	71.26	###	430,341	15,333,049	78.8	78.8	0.0
2023-Jul-14 Fri	###	###	71.85	72.5	604,187	###	29.2	29.2	5.2
2023-Jul-13 Thu	###	###	###	###	907,870	0	78.0	78.0	0.0
2023-Jul-12 Wed	###	69.725	68.21	###	650,143	###	###	###	0.0
2023-Jul-11 Tue	68.4	68.48	###	###	547,925	18,760,952	22.3	22.3	0.0
2023-Jul-10 Mon	68.21	###	66.51	66.84	707,925	23,542,045	25.1	25.1	4.8
2023-Jul-07 Fri	68.45	68.8	###	67.45	1,167,057	###	###	###	4.8
2023-Jul-06 Thu	71.2	###	###	70	980,553	0	24.8	24.8	5.0
2023-Jul-05 Wed	72.85	###	###	72.58			###	###	5.2
2023-Jul-04 Tue	###	73.88	72.51	72.85			###	###	###
2023-Jul-03 Mon	###	###	###	72.82			###	###	###
2023-Jun-30 Fri	###	72.24	###	71.43	804,784	###	28.1	28.1	5.1
2023-Jun-29 Thu	70.8	71.41	69.7	71.2	640,044	###	###	###	5.1
2023-Jun-28 Wed	72.2	72.57	70.73	70.85			###	###	###
2023-Jun-27 Tue	###	###	69.73	70.78			80.3	80.3	5.1
2023-Jun-26 Mon	70.58	###	68.85	69.42	1,682,183	57,909,149	29.2	29.2	5.0
2023-Jun-23 Fri	72.51	###	71.4	###	1,029,486	36,752,650	40.0	40.0	0.0
2023-Jun-22 Thu	###	73.47	72.55	###	624,354	45,584,085	80.0	80.0	0.0
2023-Jun-21 Wed	###	73.85	72.81	73.25			71.4	71.4	5.2
2023-Jun-20 Tue	73.5	74.48	72.84	###	695,226	51,210,347	###	###	0.0
2023-Jun-19 Mon	72.5	73.76	###	###			###	###	0.0
2023-Jun-16 Fri	###	73.5	###	73			84.7	84.7	5.2
2023-Jun-15 Thu	###	###	69.51	70.4	1,623,682	###	34.6	34.6	5.0
2023-Jun-14 Wed	69.7	72	###	###	1,779,941	64,077,876	###	###	0.0
2023-Jun-13 Tue	69.2	69.5	###	###	1,105,471	###	###	###	0.0
2023-Jun-09 Fri	69.8	70.41	69.5	69.78	1,156,048	###	###	###	5.0
2023-Jun-08 Thu	68.7	69.54	###	###			80.4	80.4	0.0
2023-Jun-07 Wed	###	###	###	###	745,421	0	33.4	33.4	0.0
2023-Jun-06 Tue	###	###	###	69.43	1,021,085	0	35.2	35.2	###
2023-Jun-05 Mon	71.57	72.22	69.76	###			26.8	26.8	0.0
2023-Jun-02 Fri	###	###	68.87	69.5			###	###	5.0
2023-Jun-01 Thu	70.45	###	67.55	68.26			15.6	15.6	4.9
2023-May-31 Wed	###	71.79	###	70.79			39.1	39.1	###
2023-May-30 Tue	###	###	71.26	72.42			###	###	5.2
2023-May-29 Mon	71	###	71	71.4			74.7	74.7	###
2023-May-26 Fri	###	70.42	69.47	69.82	844,871	###	33.9	33.9	5.0
2023-May-25 Thu	###	###	###	69.59	1,237,640	0	33.0	33.0	###
2023-May-24 Wed	74	###	71.81	71.82	1,077,542	38,689,145	19.9	19.9	###
2023-May-23 Tue	###	###	###	###	780,750	0	###	###	0.0
2023-May-22 Mon	###	###	###	74.74			27.4	27.4	5.3
2023-May-19 Fri	###	###	75.45	###	1,026,374	38,719,959	###	###	0.0
2023-May-18 Thu	###	76.2	73.5	###	1,363,476	102,056,178	###	###	0.0
2023-May-17 Wed	###	###	71.52	###	1,165,244	41,669,125	###	###	0.0
2023-May-16 Tue	74.56	###	###	###	784,523	0	###	###	0.0
2023-May-15 Mon	###	74.24	71.8	73.75			74.4	74.4	5.3
2023-May-12 Fri	72.78	74.89	72.21	###	1,054,756	###	###	###	0.0
2023-May-11 Thu	72.55	75.51	72.53	73.58	1,658,484	122,760,985	###	###	5.3
2023-May-10 Wed	73.49	74.185	72.25	72.53	943,879	###	###	###	###
2023-May-09 Tue	73.2	###	###	73.5			###	###	5.3
2023-May-08 Mon	71.7	73.23	###	71.41	753,557	27,591,489	34.0	34.0	###
2023-May-05 Fri	###	70.4	###	70.4	1,658,026	###	###	###	5.0
2023-May-04 Thu	68.55	70.085	###	###			62.5	62.5	0.0
2023-May-03 Wed	72.21	72.79	###	###	1,226,279	44,630,424	36.7	36.7	0.0
2023-May-02 Tue	73	###	72.22	###	1,019,354	36,808,872	48.3	48.3	0.0
2023-May-01 Mon	###	###	###	###			###	###	0.0
2023-Apr-28 Fri	###	###	71.57	###	1,172,948	41,973,944	81.3	81.3	0.0
2023-Apr-27 Thu	###	72.83	###	###	1,424,472	51,872,147	###	###	0.0
2023-Apr-26 Wed	###	###	###	72.59	3,802,920	0	19.4	19.4	5.2
2023-Apr-24 Mon	78.82	80.56	78.41	###	849,123	67,492,541	###	###	0.0
2023-Apr-21 Fri	77.76	79.51	###	78.7			79.9	79.9	###
2023-Apr-20 Thu	###	83.46	79.71	79.71	1,122,926	###	11.8	11.8	###
2023-Apr-19 Wed	###	85.52	82.24	###	1,049,153	88,002,953	###	###	0.0
2023-Apr-18 Tue	###	###	80	###	795,547	31,821,880	###	###	0.0
2023-Apr-17 Mon	79.5	###	78.75	80.5	624,027	###	###	###	5.8
2023-Apr-14 Fri	###	79.58	###	###	875,376	###	72.9	72.9	0.0
2023-Apr-13 Thu	###	78.7	###	###	954,524	###	76.0	76.0	0.0
2023-Apr-12 Wed	###	80.4	75.41	77.41			13.1	13.1	###
2023-Apr-11 Tue	77.48	79.28	###	78.87	869,747	34,476,771	###	###	###
2023-Apr-06 Thu	###	###	75.81	###	1,528,249	57,928,278	15.2	15.2	0.0
2023-Apr-05 Wed	###	###	76.41	###			###	###	0.0
2023-Apr-04 Tue	###	###	78.41	###			###	###	0.0
2023-Apr-03 Mon	###	80.83	###	80.72	639,047	25,827,084	###	###	5.8
2023-Mar-31 Fri	80.76	###	80	80.59			###	###	###
2023-Mar-30 Thu	###	###	###	###	855,921	0	###	###	0.0
2023-Mar-29 Wed	81	###	80.43	80.77	506,771	###	###	###	###
2023-Mar-28 Tue	78.24	###	78.24	###			###	###	0.0
2023-Mar-27 Mon	77.44	77.88	76.2	76.41			###	###	5.5
2023-Mar-24 Fri	###	###	###	77.21	964,380	0	###	###	###
2023-Mar-23 Thu	78.2	78.52	75.81	76.74			###	###	###
2023-Mar-22 Wed	###	80.75	78.74	###	838,146	66,837,952	###	###	0.0
2023-Mar-21 Tue	###	###	77.43	77.49			###	###	###
2023-Mar-20 Mon	79.5	81.28	###	###			25.7	25.7	0.0
2023-Mar-17 Fri	###	80.89	###	###	1,333,942	53,951,284	77.4	77.4	0.0
2023-Mar-16 Thu	###	###	76.81	78.49			87.0	87.0	###
2023-Mar-15 Wed	###	###	###	80.49			###	###	###
2023-Mar-14 Tue	###	83	78.54	79.83			24.9	24.9	5.7
2023-Mar-13 Mon	82.49	84.42	81.25	###	984,172	81,523,887	###	###	0.0
2023-Mar-10 Fri	86.84	###	###	83.5	1,302,579	0	14.4	14.4	6.0
2023-Mar-09 Thu	87.21	89.45	86.44	###			###	###	0.0
2023-Mar-08 Wed	###	87.8	###	###	667,281	###	###	###	0.0
2023-Mar-07 Tue	###	89.23	###	88.73	560,027	###	34.1	34.1	6.3
2023-Mar-06 Mon	###	###	86.7	###			###	###	0.0
2023-Mar-03 Fri	###	###	###	89.42			76.7	76.7	6.4
2023-Mar-02 Thu	###	###	###	###			###	###	0.0
2023-Mar-01 Wed	###	86.49	###	86	879,926	###	###	###	6.1
2023-Feb-28 Tue	###	###	###	82.56	2,048,126	0	###	###	5.9
2023-Feb-27 Mon	###	###	78.5	79.5	1,280,441	###	###	###	5.7
2023-Feb-24 Fri	82	###	79.74	###			88.6	88.6	0.0
2023-Feb-23 Thu	###	85.75	###	###	723,252	31,009,429	78.2	78.2	0.0
2023-Feb-22 Wed	83.45	84.44	###	###			###	###	0.0
2023-Feb-21 Tue	###	###	81.71	###	776,722	31,732,977	89.4	89.4	0.0
2023-Feb-20 Mon	###	83.78	81.4	81.85			27.7	27.7	###
2023-Feb-17 Fri	###	87.86	82.55	###	1,763,827	150,286,879	18.1	18.1	0.0
2023-Feb-16 Thu	###	88.75	###	###			###	###	0.0
2023-Feb-15 Wed	88.5	88.76	86.46	###			###	###	0.0
2023-Feb-14 Tue	###	###	86.51	###			23.6	23.6	0.0
2023-Feb-13 Mon	90.5	91.49	###	90.79			###	###	6.5
2023-Feb-10 Fri	###	91.46	###	###			34.1	34.1	0.0
2023-Feb-09 Thu	90.79	###	89.54	###			77.1	77.1	0.0
2023-Feb-08 Wed	89.81	###	89.81	###	571,689	###	###	###	0.0
2023-Feb-07 Tue	88.29	89.79	###	###			###	###	0.0
2023-Feb-06 Mon	87.41	###	###	###	422,126	0	###	###	0.0
2023-Feb-03 Fri	87.7	88.89	85.5	88.79	793,553	69,193,853	###	###	6.3
2023-Feb-02 Thu	91.74	###	88.23	###			13.1	13.1	0.0
2023-Feb-01 Wed	###	###	89.71	90.25			27.7	27.7	###
2023-Jan-31 Tue	91.76	###	88.5	###	871,721	38,573,654	21.8	21.8	0.0
2023-Jan-30 Mon	92.41	###	91.43	92.55			###	###	###
2023-Jan-27 Fri	###	###	###	###			30.7	30.7	0.0
2023-Jan-25 Wed	###	95.4	###	94.2	1,514,758	72,253,956	73.9	73.9	6.7
2023-Jan-24 Tue	###	###	92.55	96.28			###	###	6.9
2023-Jan-23 Mon	89.7	###	###	91.45	906,279	0	82.0	82.0	6.5
2023-Jan-20 Fri	88.5	###	###	###			79.6	79.6	0.0
2023-Jan-19 Thu	88.79	88.79	86.75	###	742,450	###	###	###	0.0
2023-Jan-18 Wed	87.85	88.48	###	###			32.4	32.4	0.0
2023-Jan-17 Tue	87.77	###	###	87.4			###	###	6.2
2023-Jan-16 Mon	###	###	###	88.41			###	###	###
2023-Jan-13 Fri	89.5	89.5	88.44	88.49	711,441	###	22.1	22.1	###
2023-Jan-12 Thu	###	###	87.73	###			###	###	0.0
2023-Jan-11 Wed	###	88.45	85.87	###			###	###	0.0
2023-Jan-10 Tue	###	87.28	###	84.75	920,278	###	###	###	###
2023-Jan-09 Mon	###	86.57	###	85.89	933,677	###	73.5	73.5	###
2023-Jan-06 Fri	###	83.54	78.87	83.54	1,176,379	95,527,856	###	###	6.0
2023-Jan-05 Thu	###	78.2	###	###			###	###	0.0
2023-Jan-04 Wed	74.88	77.5	74.47	77.5			87.5	87.5	5.5
2023-Jan-03 Tue	###	78.5	###	###			12.2	12.2	0.0
2022-Dec-30 Fri	###	77.89	76.5	77.2	512,248	39,542,984	65.7	65.7	5.5
2022-Dec-29 Thu	77	###	###	76.77	700,287	0	37.2	37.2	###
2022-Dec-28 Wed	###	78.7	77.21	78.27			###	###	###
2022-Dec-23 Fri	###	80.26	77.21	79.88			81.4	81.4	5.7
2022-Dec-22 Thu	###	82.29	###	###			###	###	0.0
2022-Dec-21 Wed	###	81.24	###	80.7	805,351	32,713,357	###	###	5.8
2022-Dec-20 Tue	###	81.475	79.21	79.22			###	###	5.7
2022-Dec-19 Mon	81	82.79	80.23	81.72	491,341	###	78.2	78.2	5.8
2022-Dec-16 Fri	###	83.27	79.29	81.22			###	###	###
2022-Dec-15 Thu	85	85	###	82			17.5	17.5	5.9
2022-Dec-14 Wed	###	###	84.55	###			74.3	74.3	0.0
2022-Dec-13 Tue	###	88.74	84.4	###	851,975	73,755,475	###	###	0.0
2022-Dec-12 Mon	###	88.78	###	###	772,981	34,312,626	46.6	46.6	0.0
2022-Dec-09 Fri	###	90.5	###	90.5			###	###	6.5
2022-Dec-08 Thu	88.2	###	###	87.78			###	###	6.3
2022-Dec-07 Wed	###	###	89.58	###			73.5	73.5	0.0
2022-Dec-06 Tue	###	89.5	87.8	89.4			###	###	6.4
2022-Dec-05 Mon	###	92.44	###	###			74.0	74.0	0.0
2022-Dec-02 Fri	89.2	###	88.81	89.83			###	###	###
2022-Dec-01 Thu	###	###	###	89.23	863,776	0	70.3	70.3	###
2022-Nov-30 Wed	82.5	88.72	82.5	87.42	2,118,824	181,392,522	93.1	93.1	6.2
2022-Nov-29 Tue	###	###	###	83.77			89.5	89.5	###
2022-Nov-28 Mon	###	82	###	81.84	889,456	###	77.3	77.3	5.8
2022-Nov-25 Fri	85.52	###	81.22	###			###	###	0.0
2022-Nov-24 Thu	87	87.5	85.5	###	642,452	###	30.8	30.8	0.0
2022-Nov-23 Wed	87	###	86.2	###			39.7	39.7	0.0
2022-Nov-22 Tue	84.24	###	83.53	###	647,941	27,061,255	81.6	81.6	0.0
2022-Nov-21 Mon	83.7	###	###	###			###	###	0.0
2022-Nov-18 Fri	###	###	80	###			###	###	0.0
2022-Nov-17 Thu	###	###	###	###			38.3	38.3	0.0
2022-Nov-16 Wed	###	###	###	82.75			###	###	###
2022-Nov-15 Tue	###	83.87	77.71	80.24	1,542,451	###	14.5	14.5	###
2022-Nov-14 Mon	###	###	###	###			###	###	0.0
2022-Nov-11 Fri	84.41	85.56	81.27	81.78	1,483,981	123,786,275	###	###	###
2022-Nov-10 Thu	80.21	###	79.5	81.83	893,120	35,501,520	85.1	85.1	5.8
2022-Nov-09 Wed	###	###	###	82.7			###	###	5.9
2022-Nov-08 Tue	76.8	###	76.22	###			###	###	0.0
2022-Nov-07 Mon	76.5	76.8	74.51	###			28.2	28.2	0.0
2022-Nov-04 Fri	70	###	70	73.52	894,742	31,315,970	92.1	92.1	###
2022-Nov-03 Thu	70.42	71.23	69.51	70.21	1,039,886	73,176,777	38.2	38.2	###
2022-Nov-02 Wed	74.41	74.8	71.5	72.47			16.9	16.9	###
2022-Nov-01 Tue	###	###	###	73.71	794,356	0	###	###	###
2022-Oct-31 Mon	72.58	###	###	###	1,810,343	0	76.9	76.9	0.0
2022-Oct-28 Fri	75.88	###	###	###			8.8	8.8	0.0
2022-Oct-27 Thu	78.5	80	76.58	76.58			17.1	17.1	5.5
2022-Oct-26 Wed	###	###	75.48	###	1,713,471	###	###	###	0.0
2022-Oct-25 Tue	###	###	###	74.75	1,125,572	0	###	###	###
2022-Oct-24 Mon	76.7	###	###	###			###	###	0.0
2022-Oct-21 Fri	71.88	74.49	71.2	###			88.6	88.6	0.0
2022-Oct-20 Thu	71.77	###	###	71.89	1,667,685	0	###	###	###
2022-Oct-19 Wed	69.8	72.4	###	72.29			###	###	###
2022-Oct-18 Tue	###	###	67.74	69.49	912,222	30,896,959	###	###	###
2022-Oct-17 Mon	69.49	###	68.22	###			34.2	34.2	0.0
2022-Oct-14 Fri	70.51	###	###	###	1,085,226	0	76.3	76.3	0.0
2022-Oct-13 Thu	###	70.43	###	###			70.7	70.7	0.0
2022-Oct-12 Wed	###	72.7	###	###			###	###	0.0
2022-Oct-11 Tue	71.85	73.79	###	72.78	1,242,727	###	85.0	85.0	5.2
2022-Oct-10 Mon	###	72.45	###	70.81	855,749	###	40.2	40.2	5.1
2022-Oct-07 Fri	###	###	70.24	###			###	###	0.0
2022-Oct-06 Thu	71	###	71	###	841,554	###	83.6	83.6	0.0
2022-Oct-05 Wed	70.54	72.42	69.76	###	1,283,147	91,218,920	###	###	0.0
2022-Oct-04 Tue	67.84	###	67.5	69.74	1,027,457	34,676,673	75.0	75.0	###
2022-Oct-03 Mon	###	###	64.81	###			###	###	0.0
2022-Sep-30 Fri	66.44	66.5	###	65.75			29.9	29.9	###
2022-Sep-29 Thu	66.49	66.75	65.5	###	876,755	57,975,424	30.0	30.0	0.0
2022-Sep-28 Wed	66.4	66.52	###	63.46			13.6	13.6	4.5
2022-Sep-27 Tue	###	###	###	65.89			91.1	91.1	###
2022-Sep-26 Mon	65.22	65.71	62.26	62.26	1,276,526	###	###	###	4.4
2022-Sep-23 Fri	###	###	66.8	###	951,082	###	36.6	36.6	0.0
2022-Sep-21 Wed	70.28	71.22	###	###	777,971	27,703,547	###	###	0.0
2022-Sep-20 Tue	###	###	69.875	71.58			###	###	5.1
2022-Sep-19 Mon	###	69.83	66.51	###	1,040,578	###	85.9	85.9	0.0
2022-Sep-16 Fri	68.56	69.2	###	###			22.2	22.2	0.0
2022-Sep-15 Thu	71.5	72.45	69.81	###			###	###	0.0
2022-Sep-14 Wed	###	73.5	70.7	71.45	1,456,923	105,044,148	###	###	###
2022-Sep-13 Tue	###	###	72.845	73.8			32.0	32.0	###
2022-Sep-12 Mon	72	74.2	71.85	###	1,624,824	118,652,772	###	###	0.0
2022-Sep-09 Fri	72.59	72.75	###	71.51			20.9	20.9	5.1
2022-Sep-08 Thu	###	63.54	###	###			###	###	0.0
2022-Sep-07 Wed	###	###	58.025	59.5	1,042,487	30,245,154	###	###	4.3
2022-Sep-06 Tue	60.27	61.58	59.87	###			###	###	0.0
2022-Sep-05 Mon	58.72	###	###	###			84.8	84.8	0.0
2022-Sep-02 Fri	###	60.85	58.71	58.71	1,466,771	87,683,570	###	###	###
2022-Sep-01 Thu	62.83	###	62.49	62.79			49.5	49.5	4.5
2022-Aug-31 Wed	66.58	67.48	63.83	###			10.1	10.1	0.0
2022-Aug-30 Tue	###	68.5	###	###			###	###	0.0
2022-Aug-29 Mon	60.82	###	60.58	###			###	###	0.0
2022-Aug-26 Fri	65.24	65.58	###	###			37.3	37.3	0.0
2022-Aug-25 Thu	64.5	###	###	###	919,520	0	30.3	30.3	0.0
2022-Aug-24 Wed	62.76	###	62.52	63.59	881,524	27,556,440	75.7	75.7	4.5
2022-Aug-23 Tue	61.4	###	###	61.75	729,870	0	###	###	###
2022-Aug-22 Mon	###	###	59.28	61.56			91.7	91.7	4.4
2022-Aug-19 Fri	###	###	###	###			###	###	0.0
2022-Aug-18 Thu	###	###	57.59	###			###	###	0.0
2022-Aug-17 Wed	60.75	###	59.72	60.52			40.3	40.3	4.3
2022-Aug-16 Tue	60.77	###	###	60.57			###	###	###
2022-Aug-15 Mon	60.25	61.89	60.25	60.81			75.2	75.2	###
2022-Aug-12 Fri	59.2	###	###	###			70.8	70.8	0.0
2022-Aug-11 Thu	###	60.24	58.51	59.47			26.6	26.6	4.2
2022-Aug-10 Wed	59	59.72	58.26	58.73			35.8	35.8	###
2022-Aug-09 Tue	58	###	57.72	###			###	###	0.0
2022-Aug-08 Mon	###	59.48	56.85	57.88			67.7	67.7	4.1
2022-Aug-05 Fri	###	57.86	###	###			###	###	0.0
2022-Aug-04 Thu	54.85	55.82	54.58	55.5			###	###	4.0
2022-Aug-03 Wed	52.89	55.2	52.385	54.8	1,066,887	###	###	###	3.9
2022-Aug-02 Tue	53.51	###	###	###			###	###	0.0
2022-Aug-01 Mon	54.51	###	53.82	###	918,089	24,705,774	###	###	0.0
2022-Jul-29 Fri	###	###	53.52	53.74	1,829,089	48,946,421	###	###	3.8
2022-Jul-28 Thu	###	###	49.52	53.21	2,970,775	73,556,389	84.7	84.7	###
2022-Jul-27 Wed	###	###	###	48.8	1,093,958	0	###	###	3.5
2022-Jul-26 Tue	48	49.22	###	49.22			###	###	3.5
2022-Jul-25 Mon	###	###	###	###			###	###	0.0
2022-Jul-22 Fri	###	###	46.5	46.82	1,408,485	32,747,276	###	###	3.3
2022-Jul-21 Thu	###	###	###	47.55			###	###	###
2022-Jul-20 Wed	###	###	46.175	47.53			###	###	###
2022-Jul-19 Tue	###	46.7	###	###	1,029,555	###	70.4	70.4	0.0
2022-Jul-18 Mon	###	###	43.5	###			###	###	0.0
2022-Jul-15 Fri	45	###	###	###	2,002,551	0	###	###	0.0
2022-Jul-14 Thu	44.74	###	44.73	###	1,987,685	44,454,575	###	###	0.0
2022-Jul-13 Wed	44	44.655	43.27	###			74.7	74.7	0.0
2022-Jul-12 Tue	45.8	45.82	###	44.81			31.8	31.8	###
2022-Jul-11 Mon	###	48	###	###			19.7	19.7	0.0
2022-Jul-08 Fri	###	47.74	45.87	46.88	1,735,959	###	###	###	3.3
2022-Jul-07 Thu	44.29	###	44	44.83	1,633,186	###	77.5	77.5	3.2
2022-Jul-06 Wed	44.87	45	42.75	42.89	1,416,682	62,156,922	###	###	###
2022-Jul-05 Tue	46.45	46.75	45.51	45.51			###	###	###
2022-Jul-04 Mon	###	47.4	###	###	1,021,678	###	###	###	0.0
2022-Jul-01 Fri	###	###	46.27	46.28			7.5	7.5	3.3
2022-Jun-30 Thu	48.81	50	###	48.27			43.3	43.3	3.4
2022-Jun-29 Wed	###	49.88	48.645	###			###	###	0.0
2022-Jun-28 Tue	48.86	###	48.5	49.42	1,333,178	###	###	###	3.5
2022-Jun-27 Mon	49.26	###	48.51	48.71			###	###	###
2022-Jun-24 Fri	###	48.5	###	48.2	1,027,687	###	###	###	3.4
2022-Jun-23 Thu	###	###	46.53	47.22	1,213,979	28,243,221	36.7	36.7	3.4
2022-Jun-22 Wed	50	50.21	###	48.77	1,168,220	###	###	###	###
2022-Jun-21 Tue	49.49	50	###	###	1,122,549	28,063,725	34.2	34.2	0.0
2022-Jun-20 Mon	###	51.5	###	###	1,129,054	29,073,140	###	###	0.0
2022-Jun-17 Fri	52	52.51	51.28	51.79			36.0	36.0	###
2022-Jun-16 Thu	###	55	52.86	53.45	1,321,642	71,276,153	31.7	31.7	3.8
2022-Jun-15 Wed	###	55.49	53.4	53.54	1,375,521	74,890,240	###	###	3.8
2022-Jun-14 Tue	53.5	55.56	52.72	55.56			91.7	91.7	4.0
2022-Jun-10 Fri	###	###	55.88	56.81	1,184,281	###	###	###	4.1
2022-Jun-09 Thu	60.24	###	###	###			22.4	22.4	0.0
2022-Jun-08 Wed	###	###	59.23	60.45			72.5	72.5	4.3
2022-Jun-07 Tue	###	###	###	59.47			53.1	53.1	4.2
2022-Jun-06 Mon	###	###	###	###	863,750	0	44.4	44.4	0.0
2022-Jun-03 Fri	###	###	###	###	959,822	0	###	###	0.0
2022-Jun-02 Thu	58.26	59.45	###	57.58			###	###	4.1
2022-Jun-01 Wed	###	###	###	58.7	1,783,683	0	8.3	8.3	4.2
2022-May-31 Tue	63.29	###	###	63.85			75.8	75.8	###
2022-May-30 Mon	62.2	###	61.59	62.7			###	###	4.5
2022-May-27 Fri	###	###	###	61.29	857,157	0	###	###	4.4
2022-May-26 Thu	###	###	58.88	60.22	1,068,277	31,450,074	###	###	###
2022-May-25 Wed	61.5	61.74	###	###			30.4	30.4	0.0
2022-May-24 Tue	###	###	###	###			50.7	50.7	0.0
2022-May-23 Mon	###	###	###	###	794,044	0	###	###	0.0
2022-May-20 Fri	60.81	###	###	59.82	1,981,389	0	17.3	17.3	4.3
2022-May-19 Thu	###	59.75	57.85	###	993,383	58,410,920	###	###	0.0
2022-May-18 Wed	###	###	###	60.77	1,359,787	0	76.0	76.0	###
2022-May-17 Tue	###	58.42	56.2	###	861,925	49,396,921	###	###	0.0
2022-May-16 Mon	55.47	56.21	54.26	###	847,742	46,825,029	###	###	0.0
2022-May-13 Fri	###	54.46	53	###			70.0	70.0	0.0
2022-May-12 Thu	54	###	52.82	###			47.5	47.5	0.0
2022-May-11 Wed	52.5	###	51.85	54.26	881,277	###	85.5	85.5	3.9
2022-May-10 Tue	###	55.27	52.84	53.73			###	###	3.8
2022-May-09 Mon	###	55.27	52.84	53.73			###	###	3.8
2022-May-06 Fri	53.8	56.46	###	###	953,957	###	93.3	93.3	0.0
2022-May-05 Thu	###	56.5	55.42	###			61.6	61.6	0.0
2022-May-04 Wed	###	###	###	54.24			###	###	3.9
2022-May-03 Tue	###	57.85	55.84	###	709,680	40,341,759	33.3	33.3	0.0
2022-May-02 Mon	57.79	57.88	56.84	57			40.6	40.6	###
2022-Apr-29 Fri	58.87	59.28	57.8	58.54			31.6	31.6	###
2022-Apr-28 Thu	56.8	###	###	###			###	###	0.0
2022-Apr-27 Wed	54.58	55.72	54.45	55.49	1,087,557	59,908,077	###	###	###
2022-Apr-26 Tue	###	###	###	###	2,354,788	0	###	###	0.0
2022-Apr-22 Fri	###	###	58.88	60.7	1,557,950	45,866,048	34.8	34.8	4.3
2022-Apr-21 Thu	###	###	61.75	###			70.9	70.9	0.0
2022-Apr-20 Wed	61.85	62.48	###	61.4	874,049	###	###	###	4.4
2022-Apr-19 Tue	63.2	63.5	61.2	###			19.8	19.8	0.0
2022-Apr-14 Thu	62.51	62.79	61.44	###			29.8	29.8	0.0
2022-Apr-13 Wed	59.84	###	59.78	61.8			###	###	4.4
2022-Apr-12 Tue	59.83	###	###	###	1,073,175	0	###	###	0.0
2022-Apr-11 Mon	###	###	###	59.29			17.6	17.6	###
2022-Apr-08 Fri	61.59	###	60.72	###			36.1	36.1	0.0
2022-Apr-07 Thu	59.75	###	###	###	1,485,286	0	###	###	0.0
2022-Apr-06 Wed	###	61.28	###	###	2,675,574	81,979,587	###	###	0.0
2022-Apr-05 Tue	###	###	56.8	###	2,341,576	66,500,758	89.6	89.6	0.0
2022-Apr-04 Mon	55.59	56.74	###	56.46			74.5	74.5	4.0
2022-Apr-01 Fri	###	54.59	52.75	54.59			83.7	83.7	###
2022-Mar-31 Thu	51.24	52.71	###	52.71			###	###	###
2022-Mar-30 Wed	49.55	###	49.26	50.51			###	###	3.6
2022-Mar-29 Tue	49.79	50.24	48.85	###			###	###	0.0
2022-Mar-28 Mon	49.56	###	49.21	49.21	873,155	21,483,978	###	###	###
2022-Mar-25 Fri	###	###	###	###			34.3	34.3	0.0
2022-Mar-24 Thu	###	49.7	48.245	48.5			###	###	3.5
2022-Mar-23 Wed	###	###	###	###	803,447	0	20.7	20.7	0.0
2022-Mar-22 Tue	47.88	###	47.42	###			###	###	0.0
2022-Mar-21 Mon	###	47.77	46.73	46.82	592,779	###	###	###	3.3
2022-Mar-18 Fri	###	46.73	45.8	###			29.9	29.9	0.0
2022-Mar-17 Thu	###	###	###	45.75	842,621	0	###	###	3.3
2022-Mar-16 Wed	44.57	###	###	44.26	1,352,751	0	###	###	###
2022-Mar-15 Tue	44.85	45.28	###	44.53	1,602,828	36,288,025	42.2	42.2	###
2022-Mar-14 Mon	47	47.2	###	46.82			###	###	3.3
2022-Mar-11 Fri	46.21	46.74	45.51	46.43	1,192,577	###	###	###	###
2022-Mar-10 Thu	46	###	###	###	1,580,075	0	22.6	22.6	0.0
2022-Mar-09 Wed	###	###	46.25	###			20.0	20.0	0.0
2022-Mar-08 Tue	###	###	45.71	###			###	###	0.0
2022-Mar-07 Mon	###	###	###	###	1,672,320	0	46.7	46.7	0.0
2022-Mar-04 Fri	48.78	###	###	###			36.4	36.4	0.0
2022-Mar-03 Thu	###	48.42	###	47.47			###	###	###
2022-Mar-02 Wed	###	###	###	###	1,892,457	0	###	###	0.0
2022-Mar-01 Tue	###	46.23	44.76	###	2,093,046	95,223,127	26.3	26.3	0.0
2022-Feb-28 Mon	45.86	46.8	###	45.25			###	###	3.2
2022-Feb-25 Fri	44.42	45.41	###	44.83			64.6	64.6	3.2
2022-Feb-24 Thu	46.26	###	43.56	43.72	2,569,927	###	26.3	26.3	3.1
2022-Feb-23 Wed	45	47.49	###	46.73			###	###	3.3
2022-Feb-22 Tue	###	47.29	###	45.58			###	###	3.3
2022-Feb-21 Mon	###	47.86	###	###			###	###	0.0
2022-Feb-18 Fri	46.78	48.5	46.7	47.76			80.9	80.9	###
2022-Feb-17 Thu	###	###	###	###	1,757,382	0	14.9	14.9	0.0
2022-Feb-16 Wed	###	49.785	47.72	###			77.9	77.9	0.0
2022-Feb-15 Tue	###	50.81	###	48.44			21.0	21.0	3.5
2022-Feb-14 Mon	52.89	###	50.51	###	1,814,370	###	###	###	0.0
2022-Feb-11 Fri	54.47	###	###	53.2			###	###	3.8
2022-Feb-10 Thu	54.29	###	###	###			###	###	0.0
2022-Feb-09 Wed	51	###	###	52.72			###	###	3.8
2022-Feb-08 Tue	###	###	57.42	57.88			20.7	20.7	4.1
2022-Feb-07 Mon	###	###	###	###	1,370,456	0	92.8	92.8	0.0
2022-Feb-04 Fri	58.23	58.77	57.22	###			###	###	0.0
2022-Feb-03 Thu	###	59.45	57.76	###			###	###	0.0
2022-Feb-02 Wed	###	###	###	###	1,176,744	0	###	###	0.0
2022-Feb-01 Tue	55.51	57.77	55.2	57.4			###	###	###
2022-Jan-31 Mon	###	###	52.88	55.41	1,111,686	29,392,977	80.1	80.1	4.0
2022-Jan-28 Fri	###	55.8	52.77	53.85			14.8	14.8	###
2022-Jan-27 Thu	56.4	57	###	###	2,741,985	78,146,572	25.4	25.4	0.0
2022-Jan-25 Tue	60.21	###	56.5	###	3,181,647	89,881,527	28.4	28.4	0.0
2022-Jan-24 Mon	###	###	###	61.72			54.0	54.0	4.4
2022-Jan-21 Fri	###	###	62.84	###			48.9	48.9	0.0
2022-Jan-20 Thu	63.52	66.74	63.52	###	1,248,858	81,338,121	87.6	87.6	0.0
2022-Jan-19 Wed	63.28	###	63.28	64.2	1,316,228	41,645,453	###	###	4.6
2022-Jan-18 Tue	###	###	###	###	1,711,959	0	70.3	70.3	0.0
2022-Jan-17 Mon	###	66.88	64.79	###			27.8	27.8	0.0
2022-Jan-14 Fri	###	65.84	62.54	###	1,394,145	###	91.3	91.3	0.0
2022-Jan-13 Thu	62.48	###	62.42	64.26	1,539,375	###	###	###	4.6
2022-Jan-12 Wed	###	62.88	###	62.42	1,161,787	36,526,583	71.4	71.4	4.5
2022-Jan-11 Tue	###	61.72	59.5	60.73			###	###	4.3
2022-Jan-10 Mon	###	60.8	###	###			87.5	87.5	0.0
2022-Jan-07 Fri	57.84	###	###	###	1,414,443	0	83.8	83.8	0.0
2022-Jan-06 Thu	57.84	###	56.89	###			83.3	83.3	0.0
2022-Jan-05 Wed	59.89	###	###	58.43	1,051,852	0	18.6	18.6	###
2022-Jan-04 Tue	56.22	###	56.22	###	1,063,129	29,884,556	88.3	88.3	0.0
2021-Dec-31 Fri	###	57.75	56	56			###	###	4.0
2021-Dec-30 Thu	57.2	57.85	56.59	57.54	585,281	33,489,778	71.3	71.3	###
2021-Dec-29 Wed	###	56.22	54.81	56.2	739,451	41,050,622	###	###	4.0
2021-Dec-24 Fri	54.4	###	###	###	478,683	0	73.7	73.7	0.0
2021-Dec-23 Thu	###	53.41	52.41	###			74.1	74.1	0.0
2021-Dec-22 Wed	50.89	###	50.89	52			83.1	83.1	3.7
2021-Dec-21 Tue	###	###	###	###	537,477	0	81.4	81.4	0.0
2021-Dec-20 Mon	###	49.42	###	49.24	888,250	21,948,657	###	###	3.5
2021-Dec-17 Fri	49.21	50.23	###	49.48	1,637,128	###	74.1	74.1	3.5
2021-Dec-16 Thu	48.2	49.43	###	48.49			73.9	73.9	###
2021-Dec-15 Wed	###	50.57	48.8	49	1,016,976	50,528,452	30.7	30.7	3.5
2021-Dec-14 Tue	48.8	49.87	###	49.41			###	###	###
2021-Dec-13 Mon	47.52	###	###	48.82	1,008,522	0	###	###	3.5
2021-Dec-10 Fri	###	47.87	46.88	47.57			75.3	75.3	3.4
2021-Dec-09 Thu	47.43	47.58	46.57	47.2	1,046,624	49,269,824	###	###	###
2021-Dec-08 Wed	45.71	###	45.71	###	1,357,158	31,017,846	85.2	85.2	0.0
2021-Dec-07 Tue	44.44	###	###	44.47			64.3	64.3	###
2021-Dec-06 Mon	44.43	44.645	###	###	904,621	###	53.6	53.6	0.0
2021-Dec-03 Fri	###	46.4	44.53	44.78			23.3	23.3	3.2
2021-Dec-02 Thu	44	45.28	43.8	###			###	###	0.0
2021-Dec-01 Wed	44.41	45.23	###	###	951,081	###	80.9	80.9	0.0
2021-Nov-30 Tue	45.7	###	###	45.26	1,930,851	0	27.2	27.2	3.2
2021-Nov-29 Mon	42	###	41.5	###	1,250,573	25,949,389	93.1	93.1	0.0
2021-Nov-26 Fri	44.8	44.88	###	43.53			34.7	34.7	###
2021-Nov-25 Thu	44	45.88	###	45.75			92.6	92.6	3.3
2021-Nov-24 Wed	###	44.52	###	43.81			###	###	###
2021-Nov-23 Tue	###	###	42.5	###			###	###	0.0
2021-Nov-22 Mon	41.5	42.78	###	###			82.8	82.8	0.0
2021-Nov-19 Fri	40.25	###	###	###			89.3	89.3	0.0
2021-Nov-18 Thu	###	###	###	40	2,731,952	0	###	###	2.9
2021-Nov-17 Wed	41.25	###	###	###	1,123,888	0	39.9	39.9	0.0
2021-Nov-16 Tue	###	41.44	40.72	40.89			###	###	###
2021-Nov-15 Mon	40.45	###	###	###			79.7	79.7	0.0
2021-Nov-12 Fri	###	40.85	39.71	39.84			###	###	2.8
2021-Nov-11 Thu	37.5	###	###	###	1,293,972	0	91.8	91.8	0.0
2021-Nov-10 Wed	###	###	###	###	1,302,220	0	###	###	0.0
2021-Nov-09 Tue	###	39.44	38.26	###			###	###	0.0
2021-Nov-08 Mon	38.24	###	###	###			###	###	0.0
2021-Nov-05 Fri	###	38.755	37.77	37.88			31.0	31.0	2.7
2021-Nov-04 Thu	###	###	###	###			23.8	23.8	0.0
2021-Nov-03 Wed	38.2	###	###	###	1,289,377	0	87.5	87.5	0.0
2021-Nov-02 Tue	###	###	37.5	###			15.6	15.6	0.0
2021-Nov-01 Mon	38.2	###	###	###	1,129,822	0	###	###	0.0
2021-Oct-29 Fri	###	39.27	###	38.59	3,086,576	###	76.8	76.8	###
2021-Oct-28 Thu	###	###	###	###			###	###	0.0
2021-Oct-27 Wed	###	39.85	38.43	###			###	###	0.0
2021-Oct-26 Tue	41.5	42.22	39.55	39.89	2,931,554	119,856,585	###	###	###
2021-Oct-25 Mon	41.2	###	41.2	###	2,463,277	###	91.1	91.1	0.0
2021-Oct-22 Fri	###	###	39.25	###			24.0	24.0	0.0
2021-Oct-21 Thu	###	42.4	###	###			20.0	20.0	0.0
2021-Oct-20 Wed	###	43.71	41.83	41.83			18.0	18.0	3.0
2021-Oct-19 Tue	43.24	###	###	42.88			###	###	3.1
2021-Oct-18 Mon	43.4	###	42.88	###	1,050,457	###	###	###	0.0
2021-Oct-15 Fri	43.2	43.59	42.76	###			67.8	67.8	0.0
2021-Oct-14 Thu	42.47	###	###	42.49	1,753,229	0	61.2	61.2	###
2021-Oct-13 Wed	###	44.4	42.22	42.28	1,485,945	64,356,277	6.8	6.8	###
2021-Oct-12 Tue	45.5	45.79	###	###			21.4	21.4	0.0
2021-Oct-11 Mon	###	###	###	44.82			###	###	###
2021-Oct-08 Fri	43.53	###	###	43.5			34.3	34.3	3.1
2021-Oct-07 Thu	###	43.2	###	42.74	1,302,080	28,124,928	###	###	3.1
2021-Oct-06 Wed	###	43	41.81	###	1,110,179	47,077,140	###	###	0.0
2021-Oct-05 Tue	###	42.57	41.43	42.57			###	###	###
2021-Oct-04 Mon	###	###	###	###	1,364,029	0	77.2	77.2	0.0
2021-Oct-01 Fri	43.45	43.58	###	41.74			10.6	10.6	###
2021-Sep-30 Thu	43.76	###	###	44.81	1,872,389	0	###	###	###
2021-Sep-29 Wed	###	44.5	###	###			###	###	0.0
2021-Sep-28 Tue	###	###	45.71	###	1,369,248	###	###	###	0.0
2021-Sep-27 Mon	###	###	###	###	1,074,243	0	73.4	73.4	0.0
2021-Sep-24 Fri	48	48	###	46.4	1,650,421	###	13.0	13.0	3.3
2021-Sep-23 Thu	###	49.56	###	47.79	1,299,421	32,199,652	18.3	18.3	###
2021-Sep-22 Wed	###	47.59	###	###	2,945,140	###	81.1	81.1	0.0
2021-Sep-21 Tue	###	46.7	###	###	1,884,089	43,993,478	63.7	63.7	0.0
2021-Sep-20 Mon	###	47.2	###	45.7	2,303,227	54,356,157	40.6	40.6	3.3
2021-Sep-17 Fri	50.2	50.46	###	48.26	2,578,954	###	###	###	3.4
2021-Sep-16 Thu	52.42	###	52.25	52.76			70.9	70.9	3.8
2021-Sep-15 Wed	53.44	53.45	###	52.42	1,790,475	47,850,444	23.0	23.0	3.7
2021-Sep-14 Tue	###	###	###	52.48			34.5	34.5	3.7
2021-Sep-13 Mon	52.8	###	###	52.57			###	###	3.8
2021-Sep-10 Fri	51.71	53.29	###	###			###	###	0.0
2021-Sep-09 Thu	51.28	###	49.85	###	1,191,489	###	42.3	42.3	0.0
2021-Sep-08 Wed	###	52.42	51.21	51.7	1,133,042	58,708,571	###	###	3.7
2021-Sep-07 Tue	###	54.77	###	51.79	1,344,558	36,820,720	###	###	###
2021-Sep-06 Mon	54.79	###	53.45	53.73	693,427	###	24.3	24.3	3.8
2021-Sep-03 Fri	###	55.47	###	54.7			###	###	3.9
2021-Sep-02 Thu	###	53.87	###	53.29	670,652	###	###	###	###
2021-Sep-01 Wed	###	###	52.27	###			23.3	23.3	0.0
2021-Aug-31 Tue	###	###	###	###	1,324,429	0	79.2	79.2	0.0
2021-Aug-30 Mon	53.5	54.86	53.28	53.53			###	###	###
2021-Aug-27 Fri	###	53.56	51.88	###	635,122	###	24.9	24.9	0.0
2021-Aug-26 Thu	###	55.48	###	52.89	1,252,885	34,755,029	###	###	3.8
2021-Aug-25 Wed	###	54.27	53.25	###			34.8	34.8	0.0
2021-Aug-24 Tue	51.8	52.71	###	###			###	###	0.0
2021-Aug-23 Mon	50.55	###	49.72	###			75.7	75.7	0.0
2021-Aug-20 Fri	50.71	###	49.84	###	2,214,155	55,176,742	###	###	0.0
2021-Aug-19 Thu	53	53.4	50.71	###			###	###	0.0
2021-Aug-18 Wed	###	###	54.5	56	1,337,470	36,446,057	78.8	78.8	4.0
2021-Aug-17 Tue	57.4	58	56.71	###	1,208,725	69,326,422	###	###	0.0
2021-Aug-16 Mon	###	62.56	###	###			###	###	0.0
2021-Aug-13 Fri	59.71	61.75	59.51	61.52			###	###	4.4
2021-Aug-12 Thu	###	60.8	58.71	###	1,408,971	###	###	###	0.0
2021-Aug-11 Wed	###	61.89	###	###	2,291,955	70,924,547	###	###	0.0
2021-Aug-10 Tue	60.4	61.4	###	###			37.7	37.7	0.0
2021-Aug-09 Mon	58.2	60.4	###	###			###	###	0.0
2021-Aug-06 Fri	###	59.7	###	###	1,160,129	34,629,850	###	###	0.0
2021-Aug-05 Thu	###	61.47	###	59.49	920,985	28,306,473	###	###	###
2021-Aug-04 Wed	60.5	62.71	60.5	###			###	###	0.0
2021-Aug-03 Tue	###	###	###	###	1,045,283	0	68.5	68.5	0.0
2021-Aug-02 Mon	###	###	59.71	60.27	1,280,472	###	###	###	###
2021-Jul-30 Fri	###	###	###	###	1,021,275	0	34.6	34.6	0.0
2021-Jul-29 Thu	61.5	###	61.28	63.42	829,025	25,401,326	85.9	85.9	4.5
2021-Jul-28 Wed	###	61.55	###	###			###	###	0.0
2021-Jul-27 Tue	63.49	63.55	###	###			###	###	0.0
2021-Jul-26 Mon	62.5	63.85	62.22	62.76			76.6	76.6	4.5
2021-Jul-23 Fri	###	###	###	61.79			84.1	84.1	###
2021-Jul-22 Thu	60.25	###	###	60.7	593,471	0	###	###	4.3
2021-Jul-21 Wed	58.78	###	58.5	59.53			79.0	79.0	4.3
2021-Jul-20 Tue	###	###	57.42	###			39.2	39.2	0.0
2021-Jul-19 Mon	###	###	###	59.27			53.1	53.1	###
2021-Jul-16 Fri	###	###	###	###			26.0	26.0	0.0
2021-Jul-15 Thu	###	###	59.85	###	602,679	###	81.9	81.9	0.0
2021-Jul-14 Wed	59.79	60.4	59.44	59.82	806,625	48,332,970	###	###	4.3
2021-Jul-13 Tue	59.78	60.45	###	59.28	1,014,345	30,658,577	###	###	4.2
2021-Jul-12 Mon	58.26	59.77	###	59.59	796,576	23,805,673	###	###	###
2021-Jul-09 Fri	56	57.27	###	###			###	###	0.0
2021-Jul-08 Thu	58	###	###	56.77	1,325,581	0	22.1	22.1	4.1
2021-Jul-07 Wed	56.4	###	###	57.5	918,781	0	###	###	4.1
2021-Jul-06 Tue	###	###	56.21	###			31.0	31.0	0.0
2021-Jul-05 Mon	###	###	###	56.45	618,855	0	###	###	4.0
2021-Jul-02 Fri	53.89	55.54	53.785	55.54			84.5	84.5	4.0
2021-Jul-01 Thu	54.23	54.46	###	###			20.4	20.4	0.0
2021-Jun-30 Wed	52.2	54.58	###	53.73	1,159,959	31,655,281	81.9	81.9	3.8
2021-Jun-29 Tue	###	51.79	###	###	514,840	13,331,781	79.2	79.2	0.0
2021-Jun-28 Mon	50.45	51.8	50.45	51.49			###	###	3.7
2021-Jun-25 Fri	51	51.5	###	50.73			###	###	###
2021-Jun-24 Thu	###	50.77	48.79	###			85.4	85.4	0.0
2021-Jun-23 Wed	###	49.42	48.54	48.79			###	###	3.5
2021-Jun-22 Tue	48.4	49.28	48.24	48.54			###	###	3.5
2021-Jun-21 Mon	###	48.85	47.75	47.75	956,551	###	###	###	###
2021-Jun-18 Fri	###	50.5	###	50.5	1,521,925	###	###	###	3.6
2021-Jun-17 Thu	48.8	###	47.25	###			###	###	0.0
2021-Jun-16 Wed	50.72	###	48.4	48.75	1,036,250	25,077,250	17.4	17.4	3.5
2021-Jun-15 Tue	###	51.45	49.885	###	817,877	41,439,782	###	###	0.0
2021-Jun-11 Fri	###	49.82	###	49.43	594,485	14,808,621	61.4	61.4	###
2021-Jun-10 Thu	48.23	49.52	###	###			###	###	0.0
2021-Jun-09 Wed	49.56	###	48.4	48.42			19.9	19.9	3.5
2021-Jun-08 Tue	###	###	###	###			79.9	79.9	0.0
2021-Jun-07 Mon	###	###	48.22	48.22	413,044	###	###	###	3.4
2021-Jun-04 Fri	48	###	47.56	###	387,721	###	###	###	0.0
2021-Jun-03 Thu	48	###	47.45	48.5			75.0	75.0	3.5
2021-Jun-02 Wed	47.59	48.25	###	47.52	1,105,724	###	34.5	34.5	3.4
2021-Jun-01 Tue	###	###	45.83	46.72	639,343	14,650,544	###	###	3.3
2021-May-31 Mon	###	46.2	44.43	###			27.4	27.4	0.0
2021-May-28 Fri	45.2	46.44	###	###	688,540	###	75.5	75.5	0.0
2021-May-27 Thu	###	44.41	###	44	939,128	###	###	###	3.1
2021-May-26 Wed	43.25	###	###	43.28			65.4	65.4	###
2021-May-25 Tue	43.5	###	###	###			###	###	0.0
2021-May-24 Mon	###	44.73	###	43.48			79.3	79.3	3.1
2021-May-21 Fri	###	###	###	###			8.7	8.7	0.0
2021-May-20 Thu	44.75	###	43.77	###	655,857	###	###	###	0.0
2021-May-19 Wed	45.48	45.51	###	###	720,628	###	###	###	0.0
2021-May-18 Tue	45.55	46.7	###	###			78.1	78.1	0.0
2021-May-17 Mon	44.8	###	43.47	44.8	871,822	18,949,051	69.2	69.2	3.2
2021-May-14 Fri	###	###	44.2	44.48			###	###	3.2
2021-May-13 Thu	46.7	###	45.55	45.73			###	###	###
2021-May-12 Wed	48.28	48.28	###	###			###	###	0.0
2021-May-11 Tue	48	###	###	###	708,846	0	84.1	84.1	0.0
2021-May-10 Mon	48.27	49.79	###	49.29			###	###	###
2021-May-07 Fri	###	###	47.25	47.51	539,225	###	37.8	37.8	###
2021-May-06 Thu	48.7	###	###	47.57	844,340	0	###	###	3.4
2021-May-05 Wed	47.43	###	47.2	48.26			85.0	85.0	3.4
2021-May-04 Tue	###	###	###	47.82			###	###	3.4
2021-May-03 Mon	48.5	###	47.29	###	537,828	12,716,943	###	###	0.0
2021-Apr-30 Fri	###	47.87	###	47.75			###	###	###
2021-Apr-29 Thu	46.55	###	###	47.79			82.8	82.8	###
2021-Apr-28 Wed	###	46.28	###	###			###	###	0.0
2021-Apr-27 Tue	46.21	46.8	45.74	###			###	###	0.0
2021-Apr-26 Mon	46.24	###	45.54	45.75			###	###	3.3
2021-Apr-23 Fri	###	46	44.56	45.87			84.3	84.3	###
2021-Apr-22 Thu	###	###	43.83	###	767,254	16,814,371	37.2	37.2	0.0
2021-Apr-21 Wed	43.76	###	43.27	###			###	###	0.0
2021-Apr-20 Tue	43.81	45.4	43.81	###	1,091,885	###	###	###	0.0
2021-Apr-19 Mon	42.88	###	###	43.76	707,285	0	86.2	86.2	3.1
2021-Apr-16 Fri	###	43.84	42.56	42.79	1,366,420	59,029,344	33.1	33.1	###
2021-Apr-15 Thu	45	###	44.5	###			66.9	66.9	0.0
2021-Apr-14 Wed	###	###	###	43.49	1,036,440	0	94.9	94.9	###
2021-Apr-13 Tue	41.86	42	###	40.82	903,585	18,975,285	19.0	19.0	2.9
2021-Apr-12 Mon	41.26	###	###	###			49.7	49.7	0.0
2021-Apr-09 Fri	41.44	###	###	41.2			###	###	2.9
2021-Apr-08 Thu	40.5	###	40.47	41.29	622,259	###	81.3	81.3	###
2021-Apr-07 Wed	###	40.86	###	40.81			81.5	81.5	###
2021-Apr-06 Tue	###	###	39.57	39.72			###	###	2.8
2021-Apr-01 Thu	37.8	###	37.75	###	541,876	###	79.2	79.2	0.0
2021-Mar-31 Wed	37.78	###	37.53	###			###	###	0.0
2021-Mar-30 Tue	###	###	###	###			17.0	17.0	0.0
2021-Mar-29 Mon	###	38.26	37.45	###	521,989	###	81.7	81.7	0.0
2021-Mar-26 Fri	36.72	37.45	36.4	###			###	###	0.0
2021-Mar-25 Thu	36.45	36.73	35.8	###	469,083	###	36.4	36.4	0.0
2021-Mar-24 Wed	###	36.56	35.88	###			74.2	74.2	0.0
2021-Mar-23 Tue	37.74	###	###	36.51			17.0	17.0	2.6
2021-Mar-22 Mon	###	###	###	37.5	1,790,676	0	14.0	14.0	2.7
2021-Mar-19 Fri	###	###	38.21	###	1,477,650	###	###	###	0.0
2021-Mar-18 Thu	###	###	###	39.23	852,873	0	82.9	82.9	2.8
2021-Mar-17 Wed	38.53	38.55	###	###			###	###	0.0
2021-Mar-16 Tue	###	###	###	38.73			14.2	14.2	###
2021-Mar-15 Mon	40.4	40.4	###	39.43	638,774	###	20.8	20.8	###
2021-Mar-12 Fri	39.2	###	###	###	824,140	0	76.6	76.6	0.0
2021-Mar-11 Thu	38.83	38.83	###	###	747,424	###	###	###	0.0
2021-Mar-10 Wed	38.59	###	37.51	###			30.9	30.9	0.0
2021-Mar-09 Tue	###	###	###	###	658,322	0	###	###	0.0
2021-Mar-08 Mon	39.5	###	38.54	38.54			25.5	25.5	2.8
2021-Mar-05 Fri	###	###	37.54	38.55			###	###	###
2021-Mar-04 Thu	39.59	39.59	###	###			###	###	0.0
2021-Mar-03 Wed	###	###	38.88	###			###	###	0.0
2021-Mar-02 Tue	39.77	###	38.45	38.52			27.4	27.4	###
2021-Mar-01 Mon	###	###	###	38.87	878,170	0	84.5	84.5	###
2021-Feb-26 Fri	###	###	###	###			###	###	0.0
2021-Feb-25 Thu	40.24	40.42	39.55	39.76	719,078	###	33.5	33.5	2.8
2021-Feb-24 Wed	###	###	39.28	39.87	1,130,472	22,202,470	33.3	33.3	2.8
2021-Feb-23 Tue	###	###	###	39.58			###	###	2.8
2021-Feb-22 Mon	###	###	###	###			85.9	85.9	0.0
2021-Feb-19 Fri	38.71	38.75	###	37.79			29.5	29.5	###
2021-Feb-18 Thu	38.27	39.2	37.4	38.75			###	###	2.8
2021-Feb-17 Wed	37.5	38.79	37.5	###	1,340,647	51,138,979	88.9	88.9	0.0
2021-Feb-16 Tue	36.71	###	###	36.88	694,827	0	70.4	70.4	2.6
2021-Feb-15 Mon	36.2	###	36.2	###	842,047	15,241,050	80.8	80.8	0.0
2021-Feb-12 Fri	36.2	36.26	35.445	###	792,155	###	###	###	0.0
2021-Feb-11 Thu	36.8	38.49	###	36.72			49.1	49.1	2.6
2021-Feb-10 Wed	###	38.48	###	36.8	781,687	15,039,657	###	###	2.6
2021-Feb-09 Tue	37.53	37.53	36.27	###			###	###	0.0
2021-Feb-08 Mon	###	###	###	###	895,050	0	90.8	90.8	0.0
2021-Feb-05 Fri	###	###	34.76	###			###	###	0.0
2021-Feb-04 Thu	###	###	###	###	637,954	0	29.2	29.2	0.0
2021-Feb-03 Wed	###	36.87	35.26	###			###	###	0.0
2021-Feb-02 Tue	35.73	36.7	###	###			###	###	0.0
2021-Feb-01 Mon	###	34.73	###	34.59			###	###	###
2021-Jan-29 Fri	###	###	###	###	981,186	0	15.7	15.7	0.0
2021-Jan-28 Thu	36.2	###	###	###	744,241	0	80.9	80.9	0.0
2021-Jan-27 Wed	###	39.45	###	37.53			18.4	18.4	###
2021-Jan-25 Mon	38.2	38.87	38.2	38.84			79.4	79.4	2.8
2021-Jan-22 Fri	38.76	###	###	###	397,083	0	###	###	0.0
2021-Jan-21 Thu	###	###	37.8	38.88	536,451	10,138,923	###	###	2.8
2021-Jan-20 Wed	38.45	38.88	###	38.26	612,778	###	31.7	31.7	2.7
2021-Jan-19 Tue	38.4	###	###	###	772,958	0	34.2	34.2	0.0
2021-Jan-18 Mon	39.5	39.72	###	38.5			###	###	2.8
2021-Jan-15 Fri	###	40.25	39.28	39.83	713,240	28,361,988	###	###	2.8
2021-Jan-14 Thu	###	39.43	###	###			38.0	38.0	0.0
2021-Jan-13 Wed	###	40.29	###	###			###	###	0.0
2021-Jan-12 Tue	39.5	###	38.76	###	690,879	###	###	###	0.0
2021-Jan-11 Mon	40.48	###	###	39.5			###	###	###
2021-Jan-08 Fri	40.86	###	###	40.48	983,527	0	###	###	###
2021-Jan-07 Thu	39.79	40.5	###	39.76			42.2	42.2	2.8
2021-Jan-06 Wed	39.79	40.78	###	38.5	2,038,856	41,572,273	###	###	2.8
2021-Jan-05 Tue	39.4	39.49	38.75	###			###	###	0.0
2021-Jan-04 Mon	###	###	###	38.47	777,778	0	21.2	21.2	2.7
2020-Dec-31 Thu	###	37.83	36.85	37.45	405,759	15,151,041	80.8	80.8	2.7
2020-Dec-30 Wed	36.5	###	35.86	36.77	626,527	11,233,629	72.6	72.6	###
2020-Dec-29 Tue	35.85	36.85	35.85	###			79.6	79.6	0.0
2020-Dec-24 Thu	###	35.8	###	35.79	279,882	5,009,887	###	###	###
2020-Dec-23 Wed	34.7	###	34.4	###			69.9	69.9	0.0
2020-Dec-22 Tue	###	35.4	34.42	34.84	1,024,322	35,759,081	36.7	36.7	2.5
2020-Dec-21 Mon	33.8	34.86	33.4	34.86	1,160,673	###	###	###	2.5
2020-Dec-18 Fri	33.29	###	###	###	4,616,876	0	###	###	0.0
2020-Dec-17 Thu	32.53	###	###	32.7			70.2	70.2	2.3
2020-Dec-16 Wed	32.22	32.88	31.73	32.42	1,554,976	###	###	###	2.3
2020-Dec-15 Tue	###	###	31.56	###			20.5	20.5	0.0
2020-Dec-14 Mon	###	###	###	34.71	868,449	0	30.1	30.1	###
2020-Dec-11 Fri	###	###	34.85	35.26			###	###	2.5
2020-Dec-10 Thu	###	35.89	###	34.75	584,742	###	39.6	39.6	2.5
2020-Dec-09 Wed	###	###	###	###	730,752	0	###	###	0.0
2020-Dec-08 Tue	###	###	34.52	34.78			71.4	71.4	2.5
2020-Dec-07 Mon	35.4	35.55	34.48	34.75	1,113,957	###	28.5	28.5	2.5
2020-Dec-04 Fri	###	###	###	34.56			77.0	77.0	2.5
2020-Dec-03 Thu	32.78	###	32.5	34.28			89.9	89.9	2.4
2020-Dec-02 Wed	###	###	31.49	31.87			19.8	19.8	###
2020-Dec-01 Tue	32.46	32.46	31.55	32.2			###	###	###
2020-Nov-30 Mon	###	32.53	###	###			###	###	0.0
2020-Nov-27 Fri	31.82	###	###	###			71.8	71.8	0.0
2020-Nov-26 Thu	###	32.25	###	31.88			40.5	40.5	2.3
2020-Nov-25 Wed	###	###	31.52	###	1,216,054	###	31.9	31.9	0.0
2020-Nov-24 Tue	###	###	###	###	1,195,955	0	35.2	35.2	0.0
2020-Nov-23 Mon	###	###	29.8	###	800,157	###	###	###	0.0
2020-Nov-20 Fri	28.7	###	28.7	29.87	1,341,581	19,251,687	90.3	90.3	###
2020-Nov-19 Thu	28.21	###	28	28.4	588,788	###	73.0	73.0	2.0
2020-Nov-18 Wed	28.51	28.73	###	###	1,000,054	14,365,775	32.8	32.8	0.0
2020-Nov-17 Tue	28.71	###	###	28.5	969,129	0	38.1	38.1	2.0
2020-Nov-16 Mon	28.22	28.25	27.58	28.25			###	###	2.0
2020-Nov-13 Fri	27.46	27.79	27.2	27.58			64.6	64.6	###
2020-Nov-12 Thu	###	###	###	###			44.1	44.1	0.0
2020-Nov-11 Wed	27.5	27.75	###	27.28			30.8	30.8	1.9
2020-Nov-10 Tue	###	29	###	###	689,653	###	11.3	11.3	0.0
2020-Nov-09 Mon	26.75	###	26.75	###	810,555	10,841,173	85.3	85.3	0.0
2020-Nov-06 Fri	25.77	###	25.7	###	788,581	###	###	###	0.0
2020-Nov-05 Thu	###	25.28	24.79	25.21			###	###	###
2020-Nov-04 Wed	25.24	###	24.84	###	625,087	7,763,580	65.3	65.3	0.0
2020-Nov-03 Tue	###	25.29	###	###			###	###	0.0
2020-Nov-02 Mon	24.71	24.84	###	###	669,556	8,315,885	41.4	41.4	0.0
2020-Oct-30 Fri	###	25.22	24.58	###	861,920	###	82.8	82.8	0.0
2020-Oct-29 Thu	###	24.955	###	24.85	654,975	8,172,450	69.4	69.4	1.8
2020-Oct-28 Wed	###	###	24.57	25.2	584,877	###	68.9	68.9	1.8
2020-Oct-27 Tue	###	###	###	###			###	###	0.0
2020-Oct-26 Mon	###	25.81	###	###			88.2	88.2	0.0
2020-Oct-23 Fri	###	###	24.59	###	549,177	###	39.3	39.3	0.0
2020-Oct-22 Thu	###	###	24.54	###			82.4	82.4	0.0
2020-Oct-21 Wed	###	25.58	###	###	454,828	5,817,250	70.5	70.5	0.0
2020-Oct-20 Tue	###	###	24.59	###			25.3	25.3	0.0
2020-Oct-19 Mon	25.45	25.71	###	25.4	353,488	4,544,088	40.2	40.2	1.8
2020-Oct-16 Fri	25.47	25.72	25.22	25.26	419,826	###	32.4	32.4	1.8
2020-Oct-15 Thu	25.23	25.76	###	###			###	###	0.0
2020-Oct-14 Wed	###	###	###	###	984,370	0	###	###	0.0
2020-Oct-13 Tue	25.25	25.42	24.83	###			33.5	33.5	0.0
2020-Oct-12 Mon	25.53	25.74	###	###			###	###	0.0
2020-Oct-09 Fri	25.52	25.73	###	25.42			29.1	29.1	1.8
2020-Oct-08 Thu	25.57	###	25.21	25.43			###	###	###
2020-Oct-07 Wed	###	25.47	24.86	###	776,156	###	71.4	71.4	0.0
2020-Oct-06 Tue	###	25.4	###	25.25			###	###	###
2020-Oct-05 Mon	24.47	24.81	###	24.77	544,582	###	67.8	67.8	###
2020-Oct-02 Fri	###	###	###	###			30.2	30.2	0.0
2020-Oct-01 Thu	###	25.5	###	###			###	###	0.0
2020-Sep-30 Wed	24.7	###	###	###			83.9	83.9	0.0
2020-Sep-29 Tue	24.74	###	###	###	948,084	0	###	###	0.0
2020-Sep-28 Mon	###	###	###	24.54	1,083,786	0	22.0	22.0	1.8
2020-Sep-25 Fri	###	25.51	24.82	###			###	###	0.0
2020-Sep-24 Thu	###	###	24.76	###			72.1	72.1	0.0
2020-Sep-23 Wed	###	25.76	###	25.42	984,056	12,674,641	###	###	1.8
2020-Sep-22 Tue	###	25.5	25	###			###	###	0.0
2020-Sep-21 Mon	25.7	26	25.42	25.58	2,162,125	###	###	###	1.8
2020-Sep-18 Fri	25.46	###	###	###	4,361,559	0	###	###	0.0
2020-Sep-17 Thu	###	###	24.83	###			6.1	6.1	0.0
2020-Sep-16 Wed	###	28.48	27.4	27.55			###	###	2.0
2020-Sep-15 Tue	###	###	###	###	1,137,846	0	###	###	0.0
2020-Sep-14 Mon	###	###	###	27.28			###	###	1.9
2020-Sep-11 Fri	###	###	###	###	1,394,951	0	66.5	66.5	0.0
2020-Sep-10 Thu	28.52	28.75	###	27.85	1,010,472	###	23.8	23.8	###
2020-Sep-09 Wed	###	###	###	###			###	###	0.0
2020-Sep-08 Tue	28.57	28.8	27.53	27.71			###	###	###
2020-Sep-07 Mon	###	28.83	###	28.47			###	###	###
2020-Sep-04 Fri	###	###	###	28.21			###	###	###
2020-Sep-03 Thu	29.47	###	29.47	29.74	1,023,025	15,074,273	###	###	2.1
2020-Sep-02 Wed	###	###	###	29.57			###	###	2.1
2020-Sep-01 Tue	28.81	###	28.5	###			44.2	44.2	0.0
2020-Aug-31 Mon	###	29.4	28.83	###	992,476	###	###	###	0.0
2020-Aug-28 Fri	###	###	###	28.89	955,588	0	###	###	###
2020-Aug-27 Thu	###	###	###	29.76			81.5	81.5	2.1
2020-Aug-26 Wed	28.85	###	28.8	###			###	###	0.0
2020-Aug-25 Tue	29	29	###	28.8	1,681,571	24,382,779	###	###	2.1
2020-Aug-24 Mon	###	###	###	29.45	1,391,481	0	###	###	###
2020-Aug-21 Fri	28.45	###	28.21	28.24	999,684	14,100,542	###	###	2.0
2020-Aug-20 Thu	###	28.27	26.8	###	1,884,151	###	90.5	90.5	0.0
2020-Aug-19 Wed	###	29	###	27.42	1,893,576	27,456,852	###	###	2.0
2020-Aug-18 Tue	28.48	###	###	28.83	1,381,250	0	###	###	###
2020-Aug-17 Mon	27.77	###	27.7	###	868,687	###	73.3	73.3	0.0
2020-Aug-14 Fri	27.75	###	###	27.89			65.6	65.6	2.0
2020-Aug-13 Thu	27.59	###	27.4	27.58			###	###	###
2020-Aug-12 Wed	28	###	###	###			23.9	23.9	0.0
2020-Aug-11 Tue	28.44	28.74	28.22	28.25	1,259,020	35,856,889	###	###	2.0
2020-Aug-10 Mon	27.59	###	###	###	1,063,724	0	71.7	71.7	0.0
2020-Aug-07 Fri	28.24	###	###	27.59	1,071,887	0	18.5	18.5	###
2020-Aug-06 Thu	###	28.24	###	28.24			###	###	2.0
2020-Aug-05 Wed	26.8	27.54	26.79	###			###	###	0.0
2020-Aug-04 Tue	26.71	27.22	26.71	26.84	844,255	###	68.7	68.7	1.9
2020-Aug-03 Mon	###	26.55	###	26.41	895,082	###	89.7	89.7	###
2020-Jul-31 Fri	###	26.27	25.53	25.74	1,266,978	###	###	###	1.8
2020-Jul-30 Thu	25.88	###	###	26.48	2,399,582	0	###	###	###
2020-Jul-29 Wed	25.59	25.74	24.86	25.43	1,468,642	37,156,642	###	###	###
2020-Jul-28 Tue	###	###	###	25.59			86.2	86.2	1.8
2020-Jul-27 Mon	24.49	25.43	24.4	###	1,282,622	31,956,527	###	###	0.0
2020-Jul-24 Fri	###	24.73	24.26	###	937,255	###	###	###	0.0
2020-Jul-23 Thu	###	###	###	24.52			77.5	77.5	###
2020-Jul-22 Wed	24.41	24.73	###	24.25			35.4	35.4	1.7
2020-Jul-21 Tue	23.8	24.71	23.8	24.57			79.5	79.5	1.8
2020-Jul-20 Mon	24	###	23.57	23.75			###	###	###
2020-Jul-17 Fri	23.84	###	###	23.89	911,055	0	###	###	###
2020-Jul-16 Thu	###	###	23.44	###	886,140	###	###	###	0.0
2020-Jul-15 Wed	###	23.84	###	23.75	928,473	###	63.0	63.0	###
2020-Jul-14 Tue	###	23.46	###	###			###	###	0.0
2020-Jul-13 Mon	###	###	22.8	###	1,056,740	###	###	###	0.0
2020-Jul-10 Fri	22.8	###	22.55	###			###	###	0.0
2020-Jul-09 Thu	###	23.2	22.78	23			###	###	1.6
2020-Jul-08 Wed	22.71	###	22.49	22.57	708,379	7,965,721	43.2	43.2	1.6
2020-Jul-07 Tue	###	22.77	###	22.55			88.4	88.4	###
2020-Jul-06 Mon	21.8	###	###	###	425,957	0	69.5	69.5	0.0
2020-Jul-03 Fri	21.51	###	21.49	21.76			77.7	77.7	1.6
2020-Jul-02 Thu	21.5	21.5	###	###			###	###	0.0
2020-Jul-01 Wed	21.28	21.42	###	###			###	###	0.0
2020-Jun-30 Tue	21.4	21.54	###	###	762,028	8,207,041	###	###	0.0
2020-Jun-29 Mon	###	###	20.42	###	677,654	6,918,847	###	###	0.0
2020-Jun-26 Fri	20.71	###	###	###	611,140	0	77.2	77.2	0.0
2020-Jun-25 Thu	20.74	###	20.54	###	672,355	6,905,085	48.3	48.3	0.0
2020-Jun-24 Wed	20.85	###	20.45	###			###	###	0.0
2020-Jun-23 Tue	20.5	20.73	###	20.7			###	###	1.5
2020-Jun-22 Mon	19.5	###	19.5	###			85.6	85.6	0.0
2020-Jun-19 Fri	20	###	19.47	###			20.2	20.2	0.0
2020-Jun-18 Thu	20	###	###	19.76			31.9	31.9	###
2020-Jun-17 Wed	###	20.58	###	###	938,584	9,658,029	###	###	0.0
2020-Jun-16 Tue	###	###	19.53	###			19.0	19.0	0.0
2020-Jun-15 Mon	###	20.43	19.72	19.84	718,623	14,426,356	###	###	1.4
2020-Jun-12 Fri	19.75	20.58	###	20.44	1,185,879	###	###	###	1.5
2020-Jun-11 Thu	###	###	###	20.53	1,059,447	0	86.9	86.9	###
2020-Jun-10 Wed	20.79	21	20.56	21			###	###	1.5
2020-Jun-09 Tue	###	20.985	###	20.79	1,508,270	15,825,522	###	###	1.5
2020-Jun-05 Fri	19.8	###	###	###	819,885	0	###	###	0.0
2020-Jun-04 Thu	19.86	###	###	19.89			71.0	71.0	###
2020-Jun-03 Wed	###	19.84	###	###	1,203,583	11,939,543	62.9	62.9	0.0
2020-Jun-02 Tue	###	19.59	###	19.42			###	###	1.4
2020-Jun-01 Mon	18.83	19.4	18.8	19.4			###	###	1.4
2020-May-29 Fri	###	19.2	18.81	18.81			34.4	34.4	###
2020-May-28 Thu	###	###	18.77	###			68.9	68.9	0.0
2020-May-27 Wed	###	###	###	18.79	1,312,422	0	31.9	31.9	1.3
2020-May-26 Tue	19.57	19.57	18.87	19.22	854,089	###	20.3	20.3	1.4
2020-May-25 Mon	19.28	###	###	###	904,872	0	60.5	60.5	0.0
2020-May-22 Fri	###	###	18.75	###	798,941	7,490,071	42.4	42.4	0.0
2020-May-21 Thu	19.5	###	###	###			25.5	25.5	0.0
2020-May-20 Wed	###	###	###	###			70.8	70.8	0.0
2020-May-19 Tue	18.76	19.225	18.5	###	1,206,954	###	82.1	82.1	0.0
2020-May-18 Mon	###	18.28	17.73	18.22			73.7	73.7	###
2020-May-15 Fri	###	###	###	###	848,188	0	###	###	0.0
2020-May-14 Thu	###	###	###	16.87	747,671	0	###	###	###
2020-May-13 Wed	16.53	16.87	16.4	16.87	514,256	8,554,648	77.9	77.9	###
2020-May-12 Tue	###	###	###	16.84	577,884	0	###	###	1.2
2020-May-11 Mon	###	17.42	###	###	561,625	4,891,753	61.2	61.2	0.0
2020-May-08 Fri	###	###	16.78	###	956,920	8,028,558	###	###	0.0
2020-May-07 Thu	###	###	###	###			78.1	78.1	0.0
2020-May-06 Wed	16.51	16.87	###	16.59			71.5	71.5	1.2
2020-May-05 Tue	16.28	###	###	###	820,873	0	78.2	78.2	0.0
2020-May-04 Mon	16.25	###	15.75	###	1,129,788	8,897,080	27.2	27.2	0.0
2020-May-01 Fri	###	###	16.2	16.46	984,047	7,970,780	###	###	1.2
2020-Apr-30 Thu	16.41	16.88	###	16.78			###	###	1.2
2020-Apr-29 Wed	###	###	###	16.23	936,182	0	66.4	66.4	###
2020-Apr-28 Tue	###	16.41	15.775	###	1,483,150	###	35.7	35.7	0.0
2020-Apr-27 Mon	###	###	15.81	###			###	###	0.0
2020-Apr-24 Fri	16.44	16.44	###	15.84	1,346,220	11,065,928	###	###	###
2020-Apr-23 Thu	16.55	###	###	16.42	1,291,279	0	###	###	1.2
2020-Apr-22 Wed	###	###	###	###			65.5	65.5	0.0
2020-Apr-21 Tue	16.49	16.71	###	###			###	###	0.0
2020-Apr-20 Mon	###	###	16.4	###	592,344	4,857,220	74.7	74.7	0.0
2020-Apr-17 Fri	16.76	17.155	16.7	###	1,209,943	###	###	###	0.0
2020-Apr-16 Thu	###	16.51	###	16.51	1,351,325	11,155,187	78.3	78.3	###
2020-Apr-15 Wed	16.2	16.47	###	###			76.4	76.4	0.0
2020-Apr-14 Tue	###	16.24	15.29	###			81.7	81.7	0.0
2020-Apr-09 Thu	15.57	15.79	###	15.22			###	###	1.1
2020-Apr-08 Wed	14.75	15.85	14.7	15.4			87.1	87.1	###
2020-Apr-07 Tue	###	###	14.77	15.2			###	###	1.1
2020-Apr-06 Mon	###	15.46	###	15.25	1,042,545	8,058,872	58.9	58.9	###
2020-Apr-03 Fri	15.5	15.85	###	###	1,260,788	9,991,744	35.8	35.8	0.0
2020-Apr-02 Thu	###	15.24	###	###			###	###	0.0
2020-Apr-01 Wed	###	###	14.27	###	1,311,158	###	79.1	79.1	0.0
2020-Mar-31 Tue	14.45	15.48	###	###			19.0	19.0	0.0
2020-Mar-30 Mon	13.76	###	###	###			88.9	88.9	0.0
2020-Mar-27 Fri	15.21	15.49	13.51	13.75	1,521,657	22,064,026	14.7	14.7	1.0
2020-Mar-26 Thu	###	15.27	###	###	1,145,858	8,748,625	65.4	65.4	0.0
2020-Mar-25 Wed	###	14.23	13.48	14.23			86.4	86.4	###
2020-Mar-24 Tue	###	###	12.54	###			###	###	0.0
2020-Mar-23 Mon	###	###	###	###			62.3	62.3	0.0
2020-Mar-20 Fri	13.5	###	###	13.76			###	###	1.0
2020-Mar-19 Thu	14.46	14.46	12.81	###			###	###	0.0
2020-Mar-18 Wed	14.21	###	###	###	1,951,941	0	###	###	0.0
2020-Mar-17 Tue	###	14.79	13.75	14.58	3,938,720	###	66.4	66.4	###
2020-Mar-16 Mon	###	14.57	13.28	###	3,170,156	44,144,422	###	###	0.0
2020-Mar-13 Fri	###	###	###	###	2,996,789	0	90.6	90.6	0.0
2020-Mar-12 Thu	###	14.27	###	###	2,261,753	###	###	###	0.0
2020-Mar-11 Wed	###	###	14.21	14.48			###	###	1.0
2020-Mar-10 Tue	13.7	###	###	###	1,530,580	0	###	###	0.0
2020-Mar-09 Mon	14.79	###	13.85	13.85	1,927,072	13,344,973	36.8	36.8	###
2020-Mar-06 Fri	16.21	16.4	###	###	1,431,144	11,735,380	###	###	0.0
2020-Mar-05 Thu	16.76	###	###	###	1,287,154	0	35.3	35.3	0.0
2020-Mar-04 Wed	###	###	###	16.4	1,066,378	0	21.8	21.8	###
2020-Mar-03 Tue	16.71	###	16.71	###	1,494,526	###	###	###	0.0
2020-Mar-02 Mon	###	16.51	###	16.47			###	###	###
2020-Feb-28 Fri	###	17.25	16.51	16.55	2,154,971	###	###	###	1.2
2020-Feb-27 Thu	18.2	18.49	###	###	1,646,578	###	38.4	38.4	0.0
2020-Feb-26 Wed	###	###	###	18.47			80.9	80.9	###
2020-Feb-25 Tue	18.21	18.87	18.21	18.83			83.7	83.7	1.3
2020-Feb-24 Mon	###	###	18.5	###			###	###	0.0
2020-Feb-21 Fri	###	###	###	19.21	1,831,180	0	###	###	1.4
2020-Feb-20 Thu	###	###	19.125	19.59	2,420,187	###	###	###	###
2020-Feb-19 Wed	###	19.44	###	###			67.2	67.2	0.0
2020-Feb-18 Tue	###	19.41	###	###	1,322,084	12,830,825	###	###	0.0
2020-Feb-17 Mon	18.79	19.29	###	###	1,942,123	18,731,776	83.6	83.6	0.0
2020-Feb-14 Fri	18.26	18.84	###	18.76	2,261,850	21,306,627	88.8	88.8	###
2020-Feb-13 Thu	###	###	17.87	18.43	3,475,829	###	###	###	###
2020-Feb-12 Wed	17.71	###	17.56	###			28.1	28.1	0.0
2020-Feb-11 Tue	###	17.2	16.81	###	993,320	###	###	###	0.0
2020-Feb-10 Mon	###	###	16.48	16.85			31.7	31.7	###
2020-Feb-07 Fri	17.41	17.48	###	###	802,282	7,011,944	38.6	38.6	0.0
2020-Feb-06 Thu	17.43	17.59	###	###	738,053	6,491,176	32.7	32.7	0.0
2020-Feb-05 Wed	###	###	###	17.29	1,298,579	0	###	###	###
2020-Feb-04 Tue	###	16.72	###	###			###	###	0.0
2020-Feb-03 Mon	16.55	16.7	###	16.42			###	###	1.2
2020-Jan-31 Fri	16.71	###	16.7	###	1,287,473	###	85.9	85.9	0.0
2020-Jan-30 Thu	###	###	16.72	###			###	###	0.0
2020-Jan-29 Wed	16.81	###	###	###			73.7	73.7	0.0
2020-Jan-28 Tue	16.52	16.78	16.5	16.73	1,355,056	###	###	###	###
2020-Jan-24 Fri	17.58	17.58	17.21	###	850,675	###	23.7	23.7	0.0
2020-Jan-23 Thu	17.7	17.7	###	17.4			22.8	22.8	1.2
2020-Jan-22 Wed	17.52	17.7	17.41	###			###	###	0.0
2020-Jan-21 Tue	###	17.7	17.425	17.51			###	###	###
2020-Jan-20 Mon	17.44	17.74	###	###			###	###	0.0
2020-Jan-17 Fri	17.48	17.54	###	17.41	997,975	8,752,240	###	###	###
2020-Jan-16 Thu	17.53	17.54	17.125	###			###	###	0.0
2020-Jan-15 Wed	17.49	###	17.145	17.52	1,194,626	###	66.2	66.2	###
2020-Jan-14 Tue	###	17.675	###	###	2,062,045	18,223,322	82.2	82.2	0.0
2020-Jan-13 Mon	###	###	###	###			###	###	0.0
2020-Jan-10 Fri	###	17.22	###	###	757,246	6,519,888	70.4	70.4	0.0
2020-Jan-09 Thu	###	###	16.79	###	822,920	###	###	###	0.0
2020-Jan-08 Wed	16.71	###	###	###	929,927	0	###	###	0.0
2020-Jan-07 Tue	###	###	###	16.59	973,382	0	27.4	27.4	1.2
2020-Jan-06 Mon	16.59	###	###	16.52	661,884	0	31.4	31.4	###
2020-Jan-03 Fri	###	###	16.45	16.57			###	###	###
2020-Jan-02 Thu	16.5	###	###	16.52			###	###	###
2019-Dec-27 Fri	###	16.73	16.43	###			###	###	0.0
2019-Dec-24 Tue	###	16.71	16.54	###			29.0	29.0	0.0
2019-Dec-23 Mon	16.83	###	###	###			###	###	0.0
2019-Dec-20 Fri	16.52	16.87	16.52	16.79			83.2	83.2	###
2019-Dec-19 Thu	###	###	16.55	###	980,322	###	###	###	0.0
2019-Dec-16 Mon	###	###	###	###			29.9	29.9	0.0
2019-Dec-13 Fri	16.72	###	###	###	1,721,384	0	81.7	81.7	0.0
2019-Dec-12 Thu	###	16.54	###	16.46			86.6	86.6	1.2
2019-Dec-11 Wed	15.84	###	15.8	###			80.9	80.9	0.0
2019-Dec-10 Tue	###	15.855	###	15.77	738,622	5,855,425	85.1	85.1	###
2019-Dec-09 Mon	15.53	###	15.41	###			80.6	80.6	0.0
2019-Dec-06 Fri	###	15.54	###	15.48	922,140	7,165,027	###	###	1.1
2019-Dec-05 Thu	###	15.28	###	###	682,370	###	###	###	0.0
2019-Dec-04 Wed	###	###	14.79	###			87.3	87.3	0.0
2019-Dec-03 Tue	###	###	###	###	1,480,548	0	###	###	0.0
2019-Dec-02 Mon	15.49	15.53	###	###	862,947	6,700,783	27.0	27.0	0.0
2019-Nov-29 Fri	15.49	###	###	15.53	1,285,257	0	###	###	###
2019-Nov-28 Thu	###	15.49	15.22	###	1,332,353	20,458,280	71.0	71.0	0.0
2019-Nov-27 Wed	###	###	###	###			###	###	0.0
2019-Nov-26 Tue	###	###	14.8	###	1,995,053	###	###	###	0.0
2019-Nov-25 Mon	14.84	###	###	14.75			###	###	###
2019-Nov-22 Fri	###	14.56	###	14.56			92.3	92.3	###
2019-Nov-21 Thu	###	###	13.78	###			14.5	14.5	0.0
2019-Nov-20 Wed	14.47	14.75	14.42	14.73	742,656	###	###	###	1.1
2019-Nov-19 Tue	###	14.76	14.56	###			72.4	72.4	0.0
2019-Nov-18 Mon	14.75	14.8	###	###			32.7	32.7	0.0
2019-Nov-15 Fri	14.47	14.74	14.41	###			###	###	0.0
2019-Nov-14 Thu	14.4	14.52	###	14.45			68.7	68.7	1.0
2019-Nov-13 Wed	14.58	###	###	###			###	###	0.0
2019-Nov-12 Tue	###	14.71	14.5	14.59	1,818,279	###	40.9	40.9	1.0
2019-Nov-11 Mon	###	###	14.49	14.5			###	###	1.0
2019-Nov-08 Fri	14.75	14.88	###	14.85	1,333,254	###	###	###	###
2019-Nov-07 Thu	###	###	14.4	14.49	745,582	###	23.9	23.9	###
2019-Nov-06 Wed	14.58	14.745	14.53	###	2,740,425	40,112,970	79.1	79.1	0.0
2019-Nov-05 Tue	14.4	14.71	###	14.5	1,316,159	9,680,349	###	###	1.0
2019-Nov-04 Mon	###	14.5	###	###	3,860,440	###	36.2	36.2	0.0
2019-Nov-01 Fri	###	14.54	###	###	3,095,380	###	66.4	66.4	0.0
2019-Oct-31 Thu	14.22	14.43	###	###			###	###	0.0
2019-Oct-30 Wed	14.27	14.29	###	###	1,835,970	###	30.1	30.1	0.0
2019-Oct-29 Tue	14.4	14.73	14.28	14.29			30.2	30.2	###
2019-Oct-28 Mon	13.57	###	13.54	13.655			###	###	1.0
2019-Oct-25 Fri	###	13.52	13.23	###			###	###	0.0
2019-Oct-24 Thu	13.4	13.46	13.22	13.29	1,139,775	###	28.9	28.9	###
2019-Oct-23 Wed	###	13.26	###	13.22	1,655,341	###	89.5	89.5	0.9
2019-Oct-22 Tue	12.81	###	12.75	###	1,423,729	9,076,272	84.0	84.0	0.0
2019-Oct-21 Mon	12.73	12.88	###	12.8	983,886	6,336,225	75.3	75.3	0.9
2019-Oct-18 Fri	12.73	###	###	12.7	1,627,570	0	35.6	35.6	0.9
2019-Oct-17 Thu	12.7	12.84	12.56	12.73			74.5	74.5	###
2019-Oct-16 Wed	###	###	###	12.81			20.4	20.4	###
2019-Oct-15 Tue	###	13.21	12.855	###			###	###	0.0
2019-Oct-14 Mon	###	###	###	###	2,117,474	0	###	###	0.0
2019-Oct-11 Fri	12.79	###	###	###	1,292,525	0	###	###	0.0
2019-Oct-10 Thu	12.88	###	12.44	12.54	1,894,985	###	15.9	15.9	0.9
2019-Oct-09 Wed	13.42	13.46	12.88	12.88			7.3	7.3	###
2019-Oct-08 Tue	13.4	###	###	13.58	1,253,044	0	###	###	###
2019-Oct-07 Mon	13.24	###	###	###			###	###	0.0
2019-Oct-04 Fri	###	13.23	###	13.2	1,277,073	###	82.0	82.0	0.9
2019-Oct-03 Thu	###	###	12.77	###			###	###	0.0
2019-Oct-02 Wed	###	13.2	###	###	874,157	###	40.0	40.0	0.0
2019-Oct-01 Tue	13.23	###	###	###			74.3	74.3	0.0
2019-Sep-30 Mon	###	13.52	###	###			###	###	0.0
2019-Sep-27 Fri	###	13.44	###	13.22			25.8	25.8	0.9
2019-Sep-26 Thu	13.22	13.41	###	###			###	###	0.0
2019-Sep-25 Wed	13.4	13.44	###	###			20.6	20.6	0.0
2019-Sep-24 Tue	###	###	13.52	###			###	###	0.0
2019-Sep-23 Mon	###	###	###	###	631,040	0	###	###	0.0
2019-Sep-20 Fri	###	14.2	###	###	738,744	5,245,082	###	###	0.0
2019-Sep-19 Thu	###	14.21	###	###	1,431,782	###	26.1	26.1	0.0
2019-Sep-18 Wed	###	14.175	13.88	###			70.2	70.2	0.0
2019-Sep-17 Tue	###	14.25	###	###	1,036,387	7,384,257	###	###	0.0
2019-Sep-16 Mon	###	14.47	###	14.25	752,086	5,441,342	###	###	1.0
2019-Sep-13 Fri	14.27	###	14.21	###	1,307,389	###	###	###	0.0
2019-Sep-12 Thu	###	###	###	14.27	1,544,172	0	76.2	76.2	###
2019-Sep-11 Wed	13.83	###	13.78	###	1,134,320	###	79.7	79.7	0.0
2019-Sep-10 Tue	###	13.86	###	13.7			###	###	1.0
2019-Sep-09 Mon	13.54	###	###	13.58	558,022	0	69.3	69.3	###
2019-Sep-06 Fri	13.74	###	###	13.82			###	###	1.0
2019-Sep-05 Thu	###	13.75	###	###	1,126,129	###	###	###	0.0
2019-Sep-04 Wed	###	13.29	12.85	13.29			###	###	###
2019-Sep-03 Tue	###	13.48	13.28	###	570,044	7,627,188	###	###	0.0
2019-Sep-02 Mon	13.2	###	###	###	1,744,059	0	82.3	82.3	0.0
2019-Aug-30 Fri	###	13.29	###	13.22			###	###	0.9
2019-Aug-29 Thu	###	###	12.84	###			###	###	0.0
2019-Aug-28 Wed	###	###	###	###	1,770,471	0	###	###	0.0
2019-Aug-27 Tue	###	###	###	###	1,746,374	0	69.6	69.6	0.0
2019-Aug-26 Mon	###	###	12.84	###	1,465,641	###	26.2	26.2	0.0
2019-Aug-23 Fri	13.54	13.54	###	13.43			###	###	###
2019-Aug-22 Thu	13.77	13.83	13.26	###	1,685,221	###	###	###	0.0
2019-Aug-21 Wed	###	###	13.445	13.51			11.9	11.9	###
2019-Aug-20 Tue	13.76	###	13.57	13.81	1,388,889	###	68.7	68.7	###
2019-Aug-19 Mon	###	13.79	13.44	13.53	990,574	###	26.6	26.6	###
2019-Aug-16 Fri	13.42	###	13.27	13.47	1,225,079	###	74.2	74.2	1.0
2019-Aug-15 Thu	13.52	###	###	13.52			###	###	1.0
2019-Aug-14 Wed	###	14.4	13.85	###			###	###	0.0
2019-Aug-13 Tue	###	###	13.82	###	1,386,046	9,577,577	###	###	0.0
2019-Aug-12 Mon	###	14.41	###	###	1,584,327	11,415,076	###	###	0.0
2019-Aug-09 Fri	14.81	###	14.47	14.54			###	###	1.0
2019-Aug-08 Thu	14.52	14.86	14.41	14.78	883,776	###	75.4	75.4	1.1
2019-Aug-07 Wed	###	14.73	14.26	14.46	1,432,940	###	18.5	18.5	1.0
2019-Aug-06 Tue	14.5	###	14.2	14.76	1,901,685	###	###	###	1.1
2019-Aug-05 Mon	15.53	15.56	###	14.7	1,529,346	###	###	###	###
2019-Aug-02 Fri	###	16.22	15.59	###			###	###	0.0
2019-Aug-01 Thu	16.4	16.72	###	16.4	1,652,422	13,814,247	72.3	72.3	###
2019-Jul-31 Wed	###	16.255	###	###	1,062,340	###	###	###	0.0
2019-Jul-30 Tue	16.27	16.42	###	###			31.3	31.3	0.0
2019-Jul-29 Mon	16.58	###	###	16.21			###	###	1.2
2019-Jul-26 Fri	15.46	16.74	###	###			96.3	96.3	0.0
2019-Jul-25 Thu	15.44	15.51	###	###	874,540	6,782,057	30.0	30.0	0.0
2019-Jul-24 Wed	15.45	###	15.4	15.5			###	###	1.1
2019-Jul-23 Tue	15.4	15.49	15.25	15.44			68.5	68.5	1.1
2019-Jul-22 Mon	###	15.46	###	15.27			80.6	80.6	###
2019-Jul-19 Fri	###	###	14.56	###			81.8	81.8	0.0
2019-Jul-18 Thu	14.74	###	###	14.74	1,548,777	0	70.4	70.4	1.1
2019-Jul-17 Wed	###	###	14.21	14.75	4,933,584	###	###	###	###
2019-Jul-16 Tue	15.56	15.7	15.49	15.53			32.1	32.1	###
2019-Jul-15 Mon	###	15.48	###	15.4			###	###	###
2019-Jul-12 Fri	15.25	15.44	###	15.2			29.5	29.5	1.1
2019-Jul-11 Thu	###	15.44	15.23	15.25			###	###	###
2019-Jul-10 Wed	###	15.42	###	15.25			26.2	26.2	###
2019-Jul-09 Tue	15.59	15.83	###	###			20.7	20.7	0.0
2019-Jul-08 Mon	15.5	###	15.21	15.54			77.1	77.1	###
2019-Jul-05 Fri	15.8	15.8	15.51	15.52	891,344	###	###	###	1.1
2019-Jul-04 Thu	15.88	###	###	15.85	1,227,644	0	###	###	1.1
2019-Jul-03 Wed	15.7	15.85	15.55	###	1,094,282	17,180,227	###	###	0.0
2019-Jul-02 Tue	15.28	15.74	15.2	###	1,637,957	###	###	###	0.0
2019-Jul-01 Mon	###	15.27	###	###	922,175	###	###	###	0.0
2019-Jun-28 Fri	15.41	15.42	14.86	###	1,049,226	15,885,281	###	###	0.0
2019-Jun-27 Thu	15.2	15.445	###	###	1,126,846	###	75.2	75.2	0.0
2019-Jun-26 Wed	###	###	###	###			###	###	0.0
2019-Jun-25 Tue	14.87	###	14.83	###			###	###	0.0
2019-Jun-24 Mon	###	###	###	###			###	###	0.0
2019-Jun-21 Fri	###	15.25	###	###			37.5	37.5	0.0
2019-Jun-20 Thu	###	###	14.45	###			67.1	67.1	0.0
2019-Jun-19 Wed	14.82	15.125	14.81	###			###	###	0.0
2019-Jun-18 Tue	14.7	14.77	###	14.5			23.8	23.8	1.0
2019-Jun-17 Mon	14.86	14.86	14.4	14.5			18.5	18.5	1.0
2019-Jun-14 Fri	###	###	14.73	###			77.4	77.4	0.0
2019-Jun-13 Thu	###	###	###	###	807,489	0	22.1	22.1	0.0
2019-Jun-12 Wed	###	14.89	14.53	14.86			###	###	###
2019-Jun-11 Tue	###	14.385	14.26	###	1,549,126	22,187,357	32.7	32.7	0.0
2019-Jun-07 Fri	###	14.48	###	###			19.4	19.4	0.0
2019-Jun-06 Thu	14.53	14.58	14.21	14.29	665,282	###	###	###	###
2019-Jun-05 Wed	14.79	14.79	14.5	14.55	1,126,046	16,490,943	23.0	23.0	###
2019-Jun-04 Tue	14.56	14.56	###	###			###	###	0.0
2019-Jun-03 Mon	###	###	14.21	14.23			9.4	9.4	###
2019-May-31 Fri	###	###	14.75	###			###	###	0.0
2019-May-30 Thu	###	15.41	###	###			###	###	0.0
2019-May-29 Wed	15.58	15.76	###	15.49	1,134,747	###	###	###	###
2019-May-28 Tue	###	15.78	15.22	15.56			81.6	81.6	###
2019-May-27 Mon	15.4	15.47	###	###			###	###	0.0
2019-May-24 Fri	15.8	15.8	###	15.2	1,390,840	###	###	###	1.1
2019-May-23 Thu	###	###	15.81	###	1,122,773	8,875,520	32.7	32.7	0.0
2019-May-22 Wed	15.77	###	15.48	15.87			73.5	73.5	###
2019-May-21 Tue	###	15.76	15.41	15.53	1,222,847	19,058,070	###	###	###
2019-May-20 Mon	15.75	###	15.5	###			###	###	0.0
2019-May-17 Fri	15.49	15.7	###	###	1,107,880	8,696,858	###	###	0.0
2019-May-16 Thu	###	###	###	###			###	###	0.0
2019-May-15 Wed	###	###	###	###			70.0	70.0	0.0
2019-May-14 Tue	###	###	###	###	2,927,428	0	85.9	85.9	0.0
2019-May-13 Mon	14.89	###	14.55	###			78.7	78.7	0.0
2019-May-10 Fri	###	15.41	###	###			###	###	0.0
2019-May-09 Thu	15.42	15.51	###	###	1,008,047	###	###	###	0.0
2019-May-08 Wed	###	15.4	###	###	1,236,453	9,520,688	81.9	81.9	0.0
2019-May-07 Tue	###	###	###	###	1,246,621	0	###	###	0.0
2019-May-06 Mon	15.5	15.56	###	###	1,097,589	8,539,242	###	###	0.0
2019-May-03 Fri	###	15.83	15.5	15.54			###	###	###
2019-May-02 Thu	###	###	###	###			73.1	73.1	0.0
2019-May-01 Wed	###	###	###	15.54			12.5	12.5	###
2019-Apr-30 Tue	15.8	15.85	15.42	15.59			###	###	###
2019-Apr-29 Mon	15.8	15.945	###	15.7			29.2	29.2	###
2019-Apr-26 Fri	###	###	###	15.84	904,150	0	17.7	17.7	###
2019-Apr-24 Wed	16.55	16.55	###	16.23	534,442	###	17.2	17.2	###
2019-Apr-23 Tue	###	16.47	16.23	16.46	725,177	11,856,643	###	###	1.2
2019-Apr-18 Thu	16.59	###	###	16.2	673,524	0	###	###	1.2
2019-Apr-17 Wed	###	###	###	###			###	###	0.0
2019-Apr-16 Tue	###	17.055	###	###	932,351	7,950,623	###	###	0.0
2019-Apr-15 Mon	###	16.88	16.59	###			73.0	73.0	0.0
2019-Apr-12 Fri	16.76	16.81	16.55	###	1,210,847	20,196,927	###	###	0.0
2019-Apr-11 Thu	###	17.075	###	16.74			###	###	1.2
2019-Apr-10 Wed	###	###	###	###	1,176,384	0	30.2	30.2	0.0
2019-Apr-09 Tue	###	17.23	###	###	1,416,043	###	###	###	0.0
2019-Apr-08 Mon	###	###	16.53	###			###	###	0.0
2019-Apr-05 Fri	16.43	16.71	###	###			82.3	82.3	0.0
2019-Apr-04 Thu	16.52	16.72	###	16.46	990,827	###	31.6	31.6	1.2
2019-Apr-03 Wed	###	16.49	###	16.48			87.4	87.4	1.2
2019-Apr-02 Tue	###	16.46	###	###			###	###	0.0
2019-Apr-01 Mon	###	16.475	###	###			68.7	68.7	0.0
2019-Mar-29 Fri	15.2	###	###	15.8			90.9	90.9	1.1
2019-Mar-28 Thu	15.26	###	###	15.27	1,130,252	0	62.4	62.4	###
2019-Mar-27 Wed	15.45	15.45	###	###	876,074	6,767,671	###	###	0.0
2019-Mar-26 Tue	15.24	15.41	15.22	###			###	###	0.0
2019-Mar-25 Mon	15.5	15.51	###	15.24			24.5	24.5	1.1
2019-Mar-22 Fri	###	###	###	###			###	###	0.0
2019-Mar-21 Thu	15.5	15.84	15.5	###	2,524,642	39,561,140	81.9	81.9	0.0
2019-Mar-20 Wed	16.44	16.44	###	###			###	###	0.0
2019-Mar-19 Tue	###	16.88	16.44	16.53			###	###	###
2019-Mar-18 Mon	###	###	15.83	###	1,150,483	9,106,072	###	###	0.0
2019-Mar-15 Fri	###	###	###	###			68.9	68.9	0.0
2019-Mar-14 Thu	15.84	###	###	###			75.0	75.0	0.0
2019-Mar-13 Wed	15.75	15.79	15.55	###			###	###	0.0
2019-Mar-12 Tue	###	###	15.74	15.74	829,989	###	23.6	23.6	1.1
2019-Mar-11 Mon	15.8	###	###	15.78			###	###	1.1
2019-Mar-08 Fri	###	###	15.56	15.8	1,159,550	###	###	###	1.1
2019-Mar-07 Thu	###	###	15.81	###	1,681,320	###	33.6	33.6	0.0
2019-Mar-06 Wed	###	15.84	###	15.74			###	###	1.1
2019-Mar-05 Tue	###	###	###	###	2,035,147	0	###	###	0.0
2019-Mar-04 Mon	###	###	###	###			85.0	85.0	0.0
2019-Mar-01 Fri	###	15.26	###	###			24.3	24.3	0.0
2019-Feb-28 Thu	15.55	15.55	###	###			14.7	14.7	0.0
2019-Feb-27 Wed	16.2	16.25	###	15.5	1,586,755	12,892,384	###	###	1.1
2019-Feb-26 Tue	16.5	16.5	15.83	###			###	###	0.0
2019-Feb-25 Mon	16.85	17.28	16.41	16.52	1,376,342	23,184,480	###	###	###
2019-Feb-22 Fri	16.85	###	16.44	16.77			###	###	1.2
2019-Feb-21 Thu	###	###	15.85	16.84			###	###	1.2
2019-Feb-20 Wed	17.58	###	17.58	17.76	1,790,355	15,737,220	79.0	79.0	1.3
2019-Feb-19 Tue	17.8	17.86	17.51	17.58			###	###	1.3
2019-Feb-18 Mon	###	17.85	17.48	###			###	###	0.0
2019-Feb-15 Fri	17.29	17.58	17.2	17.5	724,756	###	###	###	1.3
2019-Feb-14 Thu	###	17.4	16.89	17.21	1,252,874	21,480,524	82.6	82.6	###
2019-Feb-13 Wed	17.2	17.44	###	###			19.1	19.1	0.0
2019-Feb-11 Mon	###	###	16.76	17.25	1,704,253	14,281,640	80.2	80.2	1.2
2019-Feb-08 Fri	16.72	16.89	16.4	16.83	1,544,326	###	###	###	1.2
2019-Feb-07 Thu	16.5	17.4	16.43	###			89.2	89.2	0.0
2019-Feb-06 Wed	###	16.52	15.79	16.45	2,144,126	34,638,355	###	###	1.2
2019-Feb-05 Tue	15.52	###	15.43	###			###	###	0.0
2019-Feb-04 Mon	15.41	###	###	15.5	1,179,559	0	76.9	76.9	1.1
2019-Feb-01 Fri	15.8	15.84	15.25	15.4	1,460,558	22,704,374	13.7	13.7	###
2019-Jan-31 Thu	###	###	15.72	15.82			###	###	###
2019-Jan-30 Wed	###	###	15.29	15.42	1,816,356	13,886,041	###	###	###
2019-Jan-29 Tue	15.44	15.56	###	###	733,852	###	###	###	0.0
2019-Jan-25 Fri	###	15.56	15.2	15.45			75.3	75.3	###
2019-Jan-10 Thu	16.2	16.22	15.88	###			###	###	0.0
2019-Jan-09 Wed	15.8	16.26	15.79	###	1,328,440	21,288,250	###	###	0.0
2019-Jan-04 Fri	###	###	14.48	14.75	812,523	###	###	###	###
2019-Jan-03 Thu	###	15.24	14.85	###	544,779	###	71.3	71.3	0.0
2019-Jan-02 Wed	15.49	15.57	###	###	661,475	5,149,582	###	###	0.0
2018-Dec-28 Fri	###	###	###	###			22.1	22.1	0.0
2018-Dec-27 Thu	14.7	###	14.7	14.86	501,140	3,683,379	###	###	###
2018-Dec-20 Thu	###	15.25	###	###			###	###	0.0
2018-Dec-19 Wed	15.59	###	###	15.23	907,558	0	18.2	18.2	1.1
2018-Dec-14 Fri	14.74	14.74	14.24	###	510,658	###	###	###	0.0
2018-Dec-13 Thu	14.45	14.74	14.26	14.48			69.3	69.3	1.0
2018-Dec-12 Wed	###	14.43	###	###	1,417,126	###	###	###	0.0
2018-Dec-11 Tue	###	14.41	###	###	1,341,987	###	24.0	24.0	0.0
2018-Dec-10 Mon	14.29	14.49	14.22	14.22	1,300,171	18,663,954	49.1	49.1	1.0
2018-Dec-07 Fri	14.86	14.86	###	###			###	###	0.0
2018-Dec-06 Thu	14.85	14.88	14.46	###	843,448	12,373,382	24.5	24.5	0.0
2018-Dec-05 Wed	###	###	14.7	14.85			27.1	27.1	###
2018-Dec-04 Tue	15.55	###	###	###			33.0	33.0	0.0
2018-Dec-03 Mon	15.59	15.77	###	###	1,680,324	13,249,354	63.7	63.7	0.0
2018-Nov-30 Fri	###	15.49	###	15.25			77.4	77.4	###
2018-Nov-29 Thu	15.25	15.7	###	###	2,394,221	###	30.0	30.0	0.0
2018-Nov-13 Tue	14.44	14.55	###	###	1,359,722	9,891,977	32.8	32.8	0.0
2018-Nov-12 Mon	###	###	###	14.8			###	###	1.1
2018-Nov-09 Fri	###	15.42	###	###			19.7	19.7	0.0
2018-Nov-08 Thu	###	15.88	15.49	15.54			26.5	26.5	###
2018-Nov-07 Wed	15.25	15.46	###	###			71.2	71.2	0.0
2018-Nov-06 Tue	###	###	###	15.49	523,058	0	78.3	78.3	###
2018-Nov-05 Mon	15.7	###	###	15.41	784,122	0	20.3	20.3	###
2018-Nov-02 Fri	14.7	15.7	###	15.45	2,383,826	###	91.4	91.4	###
2018-Nov-01 Thu	14.5	###	###	###	995,483	0	###	###	0.0
2018-Oct-31 Wed	###	14.45	14.075	14.25			###	###	1.0
2018-Oct-30 Tue	13.75	###	###	###			###	###	0.0
2018-Oct-29 Mon	###	###	###	###			31.4	31.4	0.0
2018-Oct-26 Fri	###	14.24	13.72	13.87	1,565,676	21,888,150	26.2	26.2	###
2018-Oct-25 Thu	###	###	###	###			###	###	0.0
2018-Oct-24 Wed	###	15.44	14.77	###			22.4	22.4	0.0
2018-Oct-23 Tue	###	###	15.22	###	606,926	###	49.2	49.2	0.0
2018-Oct-22 Mon	###	15.48	###	15.27			###	###	###
2018-Oct-19 Fri	###	15.23	14.84	###	679,978	###	###	###	0.0
2018-Oct-18 Thu	15.46	###	###	###	784,141	0	15.5	15.5	0.0
2018-Oct-17 Wed	###	16.2	15.48	15.55	560,785	###	10.2	10.2	###
2018-Oct-16 Tue	15.56	###	15.41	###			87.1	87.1	0.0
2018-Oct-15 Mon	###	15.53	15.145	15.42			88.0	88.0	###
2018-Oct-12 Fri	###	###	###	15.56	1,308,282	0	###	###	###
2018-Oct-11 Thu	###	15.2	14.85	###			83.0	83.0	0.0
2018-Oct-10 Wed	15.7	15.71	15.5	15.5	950,975	###	22.7	22.7	1.1
2018-Oct-09 Tue	15.4	15.76	15.21	15.71	1,109,721	17,184,029	###	###	1.1
2018-Oct-08 Mon	###	###	15.43	15.47			###	###	###
2018-Oct-05 Fri	16.25	###	###	###	414,388	0	28.6	28.6	0.0
2018-Oct-04 Thu	16.27	16.43	###	###	1,166,289	###	77.3	77.3	0.0
2018-Oct-03 Wed	###	16.44	###	###	646,788	###	88.3	88.3	0.0
2018-Oct-02 Tue	###	###	###	###	794,754	0	77.5	77.5	0.0
2018-Oct-01 Mon	15.72	###	15.71	###	402,472	###	83.9	83.9	0.0
2018-Sep-28 Fri	###	###	15.71	###	956,257	###	###	###	0.0
2018-Sep-27 Thu	###	###	###	16.2			###	###	1.2
2018-Sep-26 Wed	###	16.29	###	###			###	###	0.0
2018-Sep-25 Tue	16.23	###	###	###			32.8	32.8	0.0
2018-Sep-24 Mon	16.23	16.24	15.88	###			###	###	0.0
2018-Sep-21 Fri	###	16.4	15.89	16.23	1,434,949	23,167,251	82.1	82.1	###
2018-Sep-20 Thu	###	16.2	15.59	###	1,457,027	23,159,444	89.7	89.7	0.0
2018-Sep-19 Wed	15.27	15.73	###	###			###	###	0.0
2018-Sep-18 Tue	15.2	###	###	###			###	###	0.0
2018-Sep-17 Mon	###	###	###	15.2			77.2	77.2	1.1
2018-Sep-14 Fri	###	15.28	14.86	###	1,037,852	15,640,429	83.7	83.7	0.0
2018-Sep-13 Thu	14.79	###	14.55	###			78.1	78.1	0.0
2018-Sep-12 Wed	###	###	###	14.55	1,151,877	0	80.9	80.9	###
2018-Sep-11 Tue	14.2	14.44	###	###	1,035,028	###	82.2	82.2	0.0
2018-Sep-10 Mon	14.5	14.5	###	###			###	###	0.0
2018-Sep-07 Fri	14.26	14.53	###	14.51			84.1	84.1	###
2018-Sep-06 Thu	###	14.5	###	14.43			82.8	82.8	###
2018-Sep-05 Wed	14.74	14.74	###	###	2,485,271	18,316,447	19.5	19.5	0.0
2018-Sep-04 Tue	14.55	###	14.52	###			90.0	90.0	0.0
2018-Sep-03 Mon	###	###	14.57	###	1,082,372	7,885,080	###	###	0.0
2018-Aug-31 Fri	15.55	###	15.045	###	1,355,789	10,198,922	14.9	14.9	0.0
2018-Aug-30 Thu	###	###	15.76	15.87	1,943,582	15,315,426	8.2	8.2	###
2018-Aug-29 Wed	16.41	16.58	16.25	16.5			###	###	1.2
2018-Aug-28 Tue	16.56	###	16.27	###	2,558,123	###	###	###	0.0
2018-Aug-27 Mon	###	###	15.72	16.28			83.6	83.6	1.2
2018-Aug-24 Fri	###	15.625	###	15.45			###	###	###
2018-Aug-23 Thu	###	15.24	14.87	###	1,346,344	###	###	###	0.0
2018-Aug-22 Wed	15.25	15.25	14.8	###			###	###	0.0
2018-Aug-21 Tue	###	###	14.57	###	1,573,547	11,463,289	###	###	0.0
2018-Aug-20 Mon	14.53	###	14.42	14.8			85.8	85.8	1.1
2018-Aug-17 Fri	###	14.23	###	14.2			72.7	72.7	1.0
2018-Aug-16 Thu	14.5	14.5	13.77	13.85			###	###	###
2018-Aug-15 Wed	###	15.84	14.925	###	1,717,725	###	24.9	24.9	0.0
2018-Aug-14 Tue	###	###	14.955	###			###	###	0.0
2018-Aug-13 Mon	15.52	15.59	15.23	###	1,184,148	18,247,720	27.3	27.3	0.0
2018-Aug-10 Fri	###	###	###	###			18.2	18.2	0.0
2018-Aug-09 Thu	15.73	###	###	15.87	1,036,870	0	###	###	###
2018-Aug-08 Wed	###	###	15.87	###	777,022	###	25.7	25.7	0.0
2018-Aug-07 Tue	###	###	###	###			16.1	16.1	0.0
2018-Aug-06 Mon	###	16.79	###	###			###	###	0.0
2018-Aug-03 Fri	16.84	###	16.375	16.48			###	###	1.2
2018-Aug-02 Thu	###	###	16.79	16.89			25.7	25.7	###
2018-Aug-01 Wed	16.89	17.345	16.78	17.2			###	###	1.2
2018-Jul-31 Tue	16.79	16.79	16.25	16.55			###	###	1.2
2018-Jul-30 Mon	###	###	16.78	16.89			36.1	36.1	###
2018-Jul-27 Fri	###	###	16.87	###			###	###	0.0
2018-Jul-26 Thu	###	###	16.86	###			24.6	24.6	0.0
2018-Jul-25 Wed	###	17.44	###	###	1,527,142	13,316,678	###	###	0.0
2018-Jul-24 Tue	16.76	###	###	###			85.5	85.5	0.0
2018-Jul-23 Mon	16.46	16.46	16.46	16.46	0				1.2
2018-Jul-20 Fri	16.56	16.58	###	16.46			###	###	1.2
2018-Jul-19 Thu	15.41	###	15.22	16.58			###	###	1.2
2018-Jul-18 Wed	###	15.51	###	###			69.1	69.1	0.0
2018-Jul-17 Tue	15.52	15.57	###	###	1,083,544	###	14.2	14.2	0.0
2018-Jul-16 Mon	###	###	15.41	15.53			###	###	###
2018-Jul-13 Fri	15.5	16.175	15.44	###	1,387,653	21,935,324	###	###	0.0
2018-Jul-12 Thu	###	###	###	15.27			28.2	28.2	###
2018-Jul-11 Wed	15.55	###	###	15.29			22.8	22.8	1.1
2018-Jul-10 Tue	15.53	15.76	15.47	###	1,077,227	###	###	###	0.0
2018-Jul-09 Mon	15.5	###	###	15.4			29.9	29.9	###
2018-Jul-06 Fri	###	15.57	###	###	1,394,643	###	###	###	0.0
2018-Jul-05 Thu	###	###	14.8	###			25.7	25.7	0.0
2018-Jul-04 Wed	###	15.4	###	###	1,979,826	###	25.5	25.5	0.0
2018-Jul-03 Tue	###	###	15.51	15.57	2,040,624	###	14.0	14.0	1.1
2018-Jul-02 Mon	###	16.2	15.88	###	1,458,823	23,399,520	22.1	22.1	0.0
2018-Jun-29 Fri	###	###	15.8	###	1,561,184	12,333,353	69.2	69.2	0.0
2018-Jun-28 Thu	15.81	###	15.76	15.82			###	###	###
2018-Jun-27 Wed	###	###	15.82	###	1,907,289	15,086,655	36.9	36.9	0.0
2018-Jun-26 Tue	###	16.23	15.83	###			###	###	0.0
2018-Jun-25 Mon	###	16.47	###	###	1,469,159	12,098,524	###	###	0.0
2018-Jun-22 Fri	###	###	###	###			###	###	0.0
2018-Jun-21 Thu	###	###	###	###			###	###	0.0
2018-Jun-20 Wed	###	###	15.75	16.57			82.9	82.9	###
2018-Jun-19 Tue	16.4	###	###	###	3,343,248	0	###	###	0.0
2018-Jun-18 Mon	###	17.42	16.44	###	2,268,386	38,403,774	27.6	27.6	0.0
2018-Jun-15 Fri	###	###	16.73	###			###	###	0.0
2018-Jun-14 Thu	###	###	###	16.74	2,958,674	0	86.2	86.2	1.2
2018-Jun-13 Wed	17.2	17.45	16.21	16.4	3,166,328	###	8.5	8.5	###
2018-Jun-12 Tue	###	18.25	###	17.29			###	###	###
2018-Jun-08 Fri	18.77	18.77	18.41	18.52	1,064,574	###	###	###	1.3
2018-Jun-07 Thu	18.59	19.4	18.44	18.86	1,797,186	34,002,759	84.5	84.5	1.3
2018-Jun-06 Wed	18.43	18.75	18.43	18.75			86.4	86.4	###
2018-Jun-05 Tue	18.52	###	###	18.4			###	###	1.3
2018-Jun-04 Mon	###	18.72	###	18.7			###	###	1.3
2018-Jun-01 Fri	18.23	18.43	17.85	###			16.9	16.9	0.0
2018-May-31 Thu	###	18.54	###	18.48	1,644,145	15,241,224	###	###	###
2018-May-30 Wed	17.55	17.81	17.51	17.74	806,970	###	80.6	80.6	1.3
2018-May-29 Tue	17.88	###	###	###			77.0	77.0	0.0
2018-May-28 Mon	###	###	17.59	###			###	###	0.0
2018-May-25 Fri	###	18.49	17.76	###			###	###	0.0
2018-May-24 Thu	18.5	18.745	###	18.47			###	###	###
2018-May-23 Wed	###	19.24	18.58	###			###	###	0.0
2018-May-22 Tue	###	###	###	###			36.4	36.4	0.0
2018-May-21 Mon	19.47	19.49	19.145	19.27			###	###	###
2018-May-18 Fri	###	###	19.455	19.55			###	###	###
2018-May-17 Thu	###	###	19.49	20	1,174,825	###	###	###	1.4
2018-May-16 Wed	19.2	19.53	###	19.45			###	###	###
2018-May-15 Tue	19.4	19.5	###	###			23.3	23.3	0.0
2018-May-14 Mon	19.2	19.53	###	19.47	776,074	###	###	###	###
2018-May-11 Fri	###	###	###	19.4	882,544	0	###	###	1.4
2018-May-10 Thu	###	###	19.79	###	1,059,645	10,485,187	###	###	0.0
2018-May-09 Wed	###	###	###	19.84	904,270	0	###	###	1.4
2018-May-08 Tue	19.85	19.85	###	###	1,386,456	13,760,575	28.6	28.6	0.0
2018-May-07 Mon	19.85	###	19.585	19.83	868,943	8,509,124	###	###	###
2018-May-04 Fri	###	###	19.56	###	1,929,948	###	###	###	0.0
2018-May-03 Thu	###	20.7	###	###	3,984,345	41,237,970	84.9	84.9	0.0
2018-May-02 Wed	###	19.89	18.675	19.8	2,900,829	###	94.8	94.8	1.4
2018-May-01 Tue	###	18.44	17.81	18.44			###	###	1.3
2018-Apr-30 Mon	17.73	###	17.56	###	1,237,842	10,868,252	###	###	0.0
2018-Apr-27 Fri	###	17.73	17.45	###			###	###	0.0
2018-Apr-26 Thu	17.58	###	17.49	17.54	1,118,586	###	34.5	34.5	1.3
2018-Apr-24 Tue	###	###	17.52	###			###	###	0.0
2018-Apr-23 Mon	###	###	17.925	###	1,057,028	###	79.9	79.9	0.0
2018-Apr-20 Fri	17.8	###	###	###			###	###	0.0
2018-Apr-19 Thu	17.41	###	###	###	1,816,959	0	90.0	90.0	0.0
2018-Apr-18 Wed	16.76	###	###	###	997,380	0	###	###	0.0
2018-Apr-17 Tue	###	16.88	###	16.7	937,079	7,908,946	###	###	1.2
2018-Apr-16 Mon	16.8	###	16.51	###	934,480	###	###	###	0.0
2018-Apr-13 Fri	16.5	###	16.41	16.79	1,699,748	###	82.6	82.6	###
2018-Apr-12 Thu	16.45	###	16.22	###			30.2	30.2	0.0
2018-Apr-11 Wed	###	17.26	16.42	16.44	2,063,529	34,749,828	10.5	10.5	1.2
2018-Apr-10 Tue	###	###	###	16.81			94.5	94.5	###
2018-Apr-09 Mon	16.7	###	###	###	2,865,453	0	11.5	11.5	0.0
2018-Apr-06 Fri	17.24	17.24	17.24	17.24	0				###
2018-Apr-05 Thu	17.24	17.24	17.24	17.24	0				###
2018-Apr-04 Wed	###	17.385	###	17.24			79.9	79.9	###
2018-Apr-03 Tue	16.83	###	16.82	###	1,206,478	10,146,479	80.0	80.0	0.0
2018-Mar-29 Thu	###	17.5	###	###			###	###	0.0
2018-Mar-28 Wed	17.44	17.59	17.25	###			###	###	0.0
2018-Mar-27 Tue	###	###	###	17.56	1,687,847	0	###	###	1.3
2018-Mar-26 Mon	17.2	17.25	###	###	1,836,348	###	###	###	0.0
2018-Mar-23 Fri	###	###	###	17.5	2,308,221	0	16.0	16.0	1.3
2018-Mar-22 Thu	###	18.625	###	18.56			###	###	1.3
2018-Mar-21 Wed	17.72	###	17.7	17.84	1,079,576	9,554,247	###	###	1.3
2018-Mar-20 Tue	17.4	17.74	17.28	###	1,167,275	20,438,985	###	###	0.0
2018-Mar-19 Mon	17.44	17.77	17.42	###	1,088,329	19,149,148	###	###	0.0
2018-Mar-16 Fri	17.56	###	17.2	###	3,380,475	29,072,085	###	###	0.0
2018-Mar-15 Thu	17.58	17.7	17.26	17.46			27.3	27.3	1.2
2018-Mar-14 Wed	###	###	###	17.58			86.2	86.2	1.3
2018-Mar-13 Tue	17.55	17.88	17.25	17.28			###	###	1.2
2018-Mar-12 Mon	17.45	17.88	###	###	1,957,520	17,500,228	81.7	81.7	0.0
2018-Mar-09 Fri	###	###	16.945	###			###	###	0.0
2018-Mar-08 Thu	###	17.73	###	17.27	1,299,681	11,521,672	29.8	29.8	###
2018-Mar-07 Wed	17.42	17.54	16.82	###	2,301,240	###	###	###	0.0
2018-Mar-06 Tue	17.51	17.73	17.28	###			28.2	28.2	0.0
2018-Mar-05 Mon	17.56	###	###	17.46			###	###	1.2
2018-Mar-02 Fri	###	18.22	###	17.78			29.6	29.6	1.3
2018-Mar-01 Thu	###	18.5	17.21	###	2,693,854	###	###	###	0.0
2018-Feb-28 Wed	19.28	###	###	###	1,719,254	0	###	###	0.0
2018-Feb-27 Tue	###	19.5	###	###	1,886,451	###	###	###	0.0
2018-Feb-26 Mon	19.72	19.77	19.27	19.51	707,981	13,819,789	###	###	###
2018-Feb-23 Fri	19.51	###	19.41	19.5	513,482	4,983,342	###	###	1.4
2018-Feb-22 Thu	19.5	19.74	###	###			###	###	0.0
2018-Feb-21 Wed	###	19.74	###	19.49			###	###	1.4
2018-Feb-20 Tue	###	19.45	###	19.27	744,257	###	###	###	###
2018-Feb-19 Mon	19.4	###	###	19.41			###	###	###
2018-Feb-16 Fri	20.2	20.2	19.47	19.78	1,444,146	###	17.4	17.4	1.4
2018-Feb-15 Thu	###	###	19.77	###			###	###	0.0
2018-Feb-14 Wed	20.25	20.25	19.57	19.76			19.9	19.9	###
2018-Feb-13 Tue	###	###	###	20	1,574,453	0	###	###	1.4
2018-Feb-12 Mon	###	19.46	###	###			31.7	31.7	0.0
2018-Feb-09 Fri	18.2	###	###	###	2,312,851	0	91.6	91.6	0.0
2018-Feb-08 Thu	###	###	17.51	###	3,121,153	###	###	###	0.0
2018-Feb-07 Wed	17.8	###	17.8	18.27			###	###	###
2018-Feb-06 Tue	17.45	17.55	16.82	16.85	4,437,422	###	###	###	###
2018-Feb-05 Mon	18.2	18.2	###	17.5	1,639,772	14,921,925	18.4	18.4	1.3
2018-Feb-02 Fri	18.81	###	18.22	18.71	2,202,780	20,067,325	30.2	30.2	###
2018-Feb-01 Thu	###	###	18.7	###			61.7	61.7	0.0
2018-Jan-31 Wed	18.74	###	18.48	18.82	1,274,724	11,778,449	69.3	69.3	1.3
2018-Jan-30 Tue	###	###	18.75	18.83			30.3	30.3	1.3
2018-Jan-29 Mon	###	###	###	19.21	671,756	0	###	###	1.4
2018-Jan-25 Thu	18.79	###	18.76	19.43	997,655	###	###	###	1.4
2018-Jan-24 Wed	18.85	18.88	18.52	18.75			28.8	28.8	###
2018-Jan-23 Tue	18.86	###	18.71	###	1,387,448	12,979,576	66.1	66.1	0.0
2018-Jan-22 Mon	18.85	###	###	18.84	1,575,457	0	45.4	45.4	1.3
2018-Jan-19 Fri	###	###	###	18.84			84.7	84.7	1.3
2018-Jan-18 Thu	20.51	20.78	###	###			21.8	21.8	0.0
2018-Jan-17 Wed	###	###	20.48	20.55			###	###	1.5
2018-Jan-16 Tue	###	21.41	21	###	1,519,853	32,228,482	###	###	0.0
2018-Jan-15 Mon	###	###	20.71	###			37.4	37.4	0.0
2018-Jan-12 Fri	###	###	20.74	20.87			###	###	###
2018-Jan-11 Thu	20.88	###	###	20.51	1,078,188	0	###	###	###
2018-Jan-02 Tue	###	21.51	###	###	630,145	###	###	###	0.0
2017-Dec-29 Fri	###	###	###	###			###	###	0.0
2017-Dec-28 Thu	21.2	###	20.71	###			###	###	0.0
2017-Dec-27 Wed	20.8	21.24	20.46	###	1,127,875	###	82.3	82.3	0.0
2017-Dec-22 Fri	###	###	19.84	###	1,353,420	13,425,926	87.1	87.1	0.0
2017-Dec-21 Thu	20	###	###	###	2,439,724	0	###	###	0.0
2017-Dec-20 Wed	18.7	19.41	18.4	19.26			###	###	1.4
2017-Dec-19 Tue	18.48	18.78	###	18.74	1,275,387	11,975,883	81.7	81.7	1.3
2017-Dec-18 Mon	18.45	18.51	###	###	1,589,729	14,712,941	29.0	29.0	0.0
2017-Dec-15 Fri	###	###	###	###			36.6	36.6	0.0
2017-Dec-08 Fri	###	###	###	17.86			###	###	1.3
2017-Dec-07 Thu	###	###	###	17.83			21.8	21.8	###
2017-Dec-06 Wed	###	18.5	17.82	17.82			26.5	26.5	1.3
2017-Dec-05 Tue	18.52	18.71	###	###			###	###	0.0
2017-Dec-04 Mon	19.43	19.54	18.76	18.77	1,619,323	###	###	###	###
2017-Dec-01 Fri	19.54	19.73	19.48	19.55	569,173	###	###	###	###
2017-Nov-30 Thu	19.56	19.72	###	19.54			38.6	38.6	1.4
2017-Nov-29 Wed	19.88	###	19.56	###	2,054,079	###	###	###	0.0
2017-Nov-28 Tue	19.85	###	19.45	19.51			###	###	###
2017-Nov-27 Mon	###	###	19.8	19.85			###	###	1.4
2017-Nov-24 Fri	19.28	20.49	19.21	20.23			92.9	92.9	1.4
2017-Nov-23 Thu	###	19.5	###	18.75			15.9	15.9	###
2017-Nov-22 Wed	###	###	###	###			###	###	0.0
2017-Nov-21 Tue	17.53	17.585	16.72	16.87	2,220,479	###	12.1	12.1	###
2017-Nov-20 Mon	###	17.5	###	17.2			###	###	1.2
2017-Nov-17 Fri	17.85	17.85	17.42	17.5	1,074,148	###	###	###	1.3
2017-Nov-16 Thu	###	18.24	17.81	17.83			23.8	23.8	###
2017-Nov-15 Wed	17.8	18.52	###	###			83.1	83.1	0.0
2017-Nov-14 Tue	###	###	###	###			82.0	82.0	0.0
2017-Nov-13 Mon	###	###	17.71	###			86.3	86.3	0.0
2017-Nov-10 Fri	18.75	18.75	17.84	###	1,693,542	30,983,350	11.5	11.5	0.0
2017-Nov-09 Thu	18.75	18.88	18.52	18.85			70.4	70.4	###
2017-Nov-08 Wed	18.75	18.75	18.27	18.55			###	###	1.3
2017-Nov-07 Tue	###	18.72	###	18.71	568,656	5,322,620	83.1	83.1	###
2017-Nov-06 Mon	###	###	###	###	472,770	0	17.8	17.8	0.0
2017-Nov-03 Fri	18.26	18.42	###	###			###	###	0.0
2017-Nov-02 Thu	17.84	###	17.84	###			86.9	86.9	0.0
2017-Nov-01 Wed	###	###	###	17.77			###	###	###
2017-Oct-31 Tue	###	###	17.21	17.4	1,814,946	###	###	###	1.2
2017-Oct-30 Mon	###	18.4	###	###			27.2	27.2	0.0
2017-Oct-27 Fri	18.48	###	###	###	643,379	0	###	###	0.0
2017-Oct-26 Thu	###	18.745	18.22	18.45			###	###	1.3
2017-Oct-25 Wed	18.4	18.83	18.22	18.74			85.1	85.1	1.3
2017-Oct-24 Tue	###	18.58	17.83	###	1,372,388	24,984,323	###	###	0.0
2017-Oct-23 Mon	###	18.25	17.47	###			24.0	24.0	0.0
2017-Oct-20 Fri	###	17.86	17.54	17.7			###	###	1.3
2017-Oct-19 Thu	18.21	18.4	17.8	17.88	1,416,641	###	18.3	18.3	1.3
2017-Oct-18 Wed	###	18.49	###	###	735,454	6,799,272	73.0	73.0	0.0
2017-Oct-17 Tue	18.86	18.88	18.22	###			15.5	15.5	0.0
2017-Oct-16 Mon	18.45	###	###	18.77			83.3	83.3	###
2017-Oct-13 Fri	###	18.2	17.79	###	1,192,555	21,460,027	###	###	0.0
2017-Oct-12 Thu	17.47	###	###	17.83	1,547,724	0	83.2	83.2	###
2017-Oct-11 Wed	###	18.23	17.56	###			###	###	0.0
2017-Oct-10 Tue	17.71	###	###	###	1,246,481	0	81.0	81.0	0.0
2017-Oct-09 Mon	###	###	###	17.71	810,653	0	###	###	###
2017-Oct-06 Fri	17.86	###	###	17.77			24.0	24.0	###
2017-Oct-05 Thu	###	17.85	###	17.73			84.2	84.2	###
2017-Oct-04 Wed	###	17.47	###	17.26			###	###	1.2
2017-Oct-03 Tue	###	###	16.82	###	731,356	###	###	###	0.0
2017-Oct-02 Mon	16.49	###	###	16.88	1,146,844	0	87.3	87.3	1.2
2017-Sep-29 Fri	###	16.49	###	16.26			###	###	###
2017-Sep-28 Thu	###	16.26	###	###	1,027,589	###	###	###	0.0
2017-Sep-27 Wed	15.53	###	15.49	###	1,043,771	###	92.4	92.4	0.0
2017-Sep-26 Tue	###	15.77	15.29	15.51	702,556	###	###	###	1.1
2017-Sep-25 Mon	15.45	15.75	15.21	###			27.1	27.1	0.0
2017-Sep-22 Fri	15.51	15.74	###	15.55	779,543	###	###	###	###
2017-Sep-21 Thu	15.82	###	15.51	15.52			21.4	21.4	1.1
2017-Sep-20 Wed	16.44	16.58	###	###	1,530,371	12,686,775	###	###	0.0
2017-Sep-19 Tue	###	###	###	###	2,265,541	0	19.8	19.8	0.0
2017-Sep-18 Mon	16.73	###	16.41	16.56	1,418,841	###	###	###	1.2
2017-Sep-15 Fri	16.88	16.89	###	16.7	1,375,840	###	24.6	24.6	1.2
2017-Sep-14 Thu	###	###	16.56	16.77	1,138,821	###	24.5	24.5	1.2
2017-Sep-13 Wed	###	###	16.28	###			82.6	82.6	0.0
2017-Sep-12 Tue	###	###	###	###			###	###	0.0
2017-Sep-11 Mon	15.76	###	###	###			86.4	86.4	0.0
2017-Sep-08 Fri	16.23	16.28	15.78	15.86	958,487	15,364,546	13.5	13.5	1.1
2017-Sep-07 Thu	15.85	###	15.75	###	1,144,659	9,014,189	79.9	79.9	0.0
2017-Sep-06 Wed	15.2	15.72	###	15.72	1,259,454	###	###	###	1.1
2017-Sep-05 Tue	###	###	15.44	15.47	663,623	###	28.7	28.7	###
2017-Sep-04 Mon	###	###	15.25	15.41	1,071,224	8,168,083	###	###	###
2017-Sep-01 Fri	###	###	14.88	###	954,256	###	###	###	0.0
2017-Aug-31 Thu	14.81	###	###	14.83	1,664,486	0	###	###	###
2017-Aug-30 Wed	14.78	###	###	14.89	1,203,978	0	###	###	###
2017-Aug-29 Tue	14.76	14.89	14.57	14.78	1,262,672	18,599,158	72.8	72.8	1.1
2017-Aug-28 Mon	14.89	###	14.78	14.83			34.0	34.0	###
2017-Aug-25 Fri	14.85	###	14.85	###	915,089	###	###	###	0.0
2017-Aug-24 Thu	###	15.24	###	###	633,379	4,826,347	71.0	71.0	0.0
2017-Aug-23 Wed	###	15.28	###	###			39.2	39.2	0.0
2017-Aug-22 Tue	###	15.155	###	###			84.4	84.4	0.0
2017-Aug-21 Mon	###	14.75	14.43	14.55	1,823,470	26,604,427	###	###	###
2017-Aug-18 Fri	14.47	###	###	14.57			70.5	70.5	###
2017-Aug-17 Thu	###	###	14.26	14.47			77.0	77.0	###
2017-Aug-16 Wed	13.59	###	###	###	2,062,453	0	87.4	87.4	0.0
2017-Aug-15 Tue	###	###	13.41	13.48			11.6	11.6	1.0
2017-Aug-14 Mon	###	13.82	13.41	###	862,048	11,736,783	###	###	0.0
2017-Aug-11 Fri	13.84	13.87	###	###	1,782,870	###	###	###	0.0
2017-Aug-10 Thu	13.5	###	13.48	13.88			91.3	91.3	###
2017-Aug-09 Wed	###	###	###	13.44			86.7	86.7	###
2017-Aug-08 Tue	13.46	###	###	###			###	###	0.0
2017-Aug-07 Mon	###	13.26	###	13.25	1,037,845	###	###	###	###
2017-Aug-04 Fri	12.81	###	12.78	12.89			77.4	77.4	###
2017-Aug-03 Thu	12.85	###	12.74	12.83	986,953	###	###	###	###
2017-Aug-02 Wed	12.89	12.89	12.525	12.83			30.8	30.8	###
2017-Aug-01 Tue	12.49	12.845	12.43	12.78			###	###	0.9
2017-Jul-31 Mon	###	###	###	12.27			86.4	86.4	###
2017-Jul-28 Fri	###	###	11.86	###			###	###	0.0
2017-Jul-27 Thu	###	12.23	###	###			###	###	0.0
2017-Jul-26 Wed	###	12.25	###	###	1,148,720	###	77.0	77.0	0.0
2017-Jul-25 Tue	11.7	###	11.675	11.89	952,170	###	84.3	84.3	###
2017-Jul-24 Mon	11.8	###	11.75	###			86.3	86.3	0.0
2017-Jul-21 Fri	12.2	12.2	11.84	###			###	###	0.0
2017-Jul-20 Thu	###	12.28	###	12.25	1,239,677	###	92.2	92.2	0.9
2017-Jul-19 Wed	###	###	11.54	11.86			###	###	0.8
2017-Jul-18 Tue	###	###	11.74	###			21.4	21.4	0.0
2017-Jul-17 Mon	###	12.2	11.8	###			86.4	86.4	0.0
2017-Jul-14 Fri	###	###	###	###	827,771	0	###	###	0.0
2017-Jul-13 Thu	11.74	###	###	###	1,220,874	0	###	###	0.0
2017-Jul-12 Wed	11.84	11.86	###	11.75			28.8	28.8	###
2017-Jul-11 Tue	11.49	###	###	11.86			91.1	91.1	0.8
2017-Jul-10 Mon	###	11.55	11.21	11.41			80.7	80.7	###
2017-Jul-07 Fri	10.85	11.23	10.78	11.23			###	###	0.8
2017-Jul-06 Thu	11.22	###	10.855	###			13.2	13.2	0.0
2017-Jul-05 Wed	###	11.28	10.75	11.23	1,839,585	20,263,028	86.4	86.4	0.8
2017-Jul-04 Tue	10.75	###	###	###			81.9	81.9	0.0
2017-Jul-03 Mon	10.71	###	10.28	10.41	2,722,550	###	14.4	14.4	###
2017-Jun-30 Fri	###	11.29	###	10.85	3,779,575	###	###	###	0.8
2017-Jun-29 Thu	9.85	10.46	9.81	###	3,092,149	###	78.1	78.1	0.0
2017-Jun-28 Wed	###	9.76	9.57	###	1,894,176	###	23.7	23.7	0.0
2017-Jun-27 Tue	###	###	###	###			87.1	87.1	0.0
2017-Jun-26 Mon	###	9.425	9.21	###	2,056,755	###	80.3	80.3	0.0
2017-Jun-23 Fri	###	###	###	9.22			###	###	0.7
2017-Jun-22 Thu	9.74	9.84	9.57	9.59	968,782	9,402,029	###	###	0.7
2017-Jun-21 Wed	###	###	9.52	###			9.2	9.2	0.0
2017-Jun-20 Tue	10.47	10.52	10.29	10.29			###	###	###
2017-Jun-19 Mon	10.47	10.51	10.2	###	1,089,541	###	25.7	25.7	0.0
2017-Jun-16 Fri	10.8	10.89	###	10.21	2,962,888	16,132,925	###	###	###
2017-Jun-15 Thu	###	11.25	###	10.75	3,349,643	18,841,741	22.4	22.4	0.8
2017-Jun-14 Wed	###	###	###	11.21			16.7	16.7	###
2017-Jun-13 Tue	10.2	###	10.2	11.27			###	###	###
2017-Jun-09 Fri	9.74	###	###	###			###	###	0.0
2017-Jun-08 Thu	###	9.825	9.53	9.8	931,921	###	###	###	0.7
2017-Jun-07 Wed	9.87	9.87	###	9.7			###	###	0.7
2017-Jun-06 Tue	9.82	###	9.78	9.79			41.3	41.3	###
2017-Jun-05 Mon	###	###	9.77	9.89			16.9	16.9	###
2017-Jun-02 Fri	###	###	###	###			###	###	0.0
2017-Jun-01 Thu	9.86	###	9.79	###			77.3	77.3	0.0
2017-May-31 Wed	###	###	###	###	918,359	0	72.6	72.6	0.0
2017-May-30 Tue	###	###	9.79	###	324,076	1,586,352	83.7	83.7	0.0
2017-May-29 Mon	###	###	9.89	###	262,058	1,295,876	###	###	0.0
2017-May-26 Fri	10.41	10.41	###	###	485,370	2,526,350	###	###	0.0
2017-May-25 Thu	###	10.44	###	10.41			91.8	91.8	###
2017-May-24 Wed	###	###	###	###	1,201,128	0	###	###	0.0
2017-May-23 Tue	###	###	###	###	819,857	0	12.7	12.7	0.0
2017-May-22 Mon	###	10.72	###	###	996,083	###	88.5	88.5	0.0
2017-May-19 Fri	9.71	10.26	###	10.24			93.5	93.5	###
2017-May-18 Thu	9.82	###	9.82	###	1,635,825	###	###	###	0.0
2017-May-17 Wed	###	###	9.49	###	1,215,586	5,767,955	###	###	0.0
2017-May-16 Tue	9.41	###	###	9.46	838,640	0	79.2	79.2	0.7
2017-May-15 Mon	###	9.47	9.26	9.41			81.3	81.3	0.7
2017-May-12 Fri	9.49	###	9.48	9.54	561,776	###	###	###	###
2017-May-11 Thu	9.81	9.89	9.48	9.51	740,086	###	11.5	11.5	###
2017-May-10 Wed	9.73	9.79	9.58	9.71	543,147	5,260,378	31.1	31.1	###
2017-May-09 Tue	###	9.56	9.26	9.52			81.3	81.3	###
2017-May-08 Mon	9.46	9.76	###	###	1,376,350	6,716,588	26.8	26.8	0.0
2017-May-05 Fri	9.56	###	9.23	9.27	2,862,546	13,210,649	13.1	13.1	0.7
2017-May-04 Thu	10.2	10.2	9.47	9.72	2,613,922	25,707,922	7.3	7.3	0.7
2017-May-03 Wed	###	###	###	10.2	1,080,742	0	11.4	11.4	0.7
2017-May-02 Tue	10.59	###	10.47	###	838,028	4,387,076	###	###	0.0
2017-May-01 Mon	###	10.8	10.43	10.59			###	###	###
2017-Apr-28 Fri	###	10.82	10.24	###			90.1	90.1	0.0
2017-Apr-27 Thu	10.46	###	10.41	10.57	523,354	2,724,057	###	###	0.8
2017-Apr-26 Wed	10.76	10.77	10.41	10.49	1,041,875	11,033,456	###	###	###
2017-Apr-24 Mon	10.58	###	###	10.42			###	###	0.7
2017-Apr-21 Fri	###	10.56	10.21	10.54			83.9	83.9	0.8
2017-Apr-20 Thu	10.24	10.27	###	###			16.2	16.2	0.0
2017-Apr-19 Wed	###	###	###	###	1,541,625	0	###	###	0.0
2017-Apr-18 Tue	10.2	###	###	###	1,737,045	0	42.0	42.0	0.0
2017-Apr-13 Thu	###	###	10.25	###	1,785,281	###	4.6	4.6	0.0
2017-Apr-12 Wed	11.4	###	11.4	11.57	1,009,248	###	###	###	###
2017-Apr-11 Tue	###	11.5	11.25	11.4	1,870,256	###	72.4	72.4	0.8
2017-Apr-10 Mon	11.21	11.54	###	11.42			###	###	0.8
2017-Apr-07 Fri	###	11.27	10.89	###	1,404,859	###	85.2	85.2	0.0
2017-Apr-06 Thu	10.88	###	10.86	###			82.1	82.1	0.0
2017-Apr-05 Wed	10.76	###	###	###			###	###	0.0
2017-Apr-04 Tue	###	10.78	10.55	###			77.8	77.8	0.0
2017-Apr-03 Mon	###	10.78	10.55	###	950,279	10,134,725	###	###	0.0
2017-Mar-31 Fri	10.7	###	10.5	10.75	1,155,977	6,068,879	73.0	73.0	0.8
2017-Mar-30 Thu	###	###	10.75	###	1,921,352	###	70.0	70.0	0.0
2017-Mar-29 Wed	###	10.8	10.55	10.79			79.7	79.7	###
2017-Mar-28 Tue	10.45	10.52	###	10.48			67.6	67.6	0.7
2017-Mar-27 Mon	###	###	10.26	10.48			###	###	0.7
2017-Mar-24 Fri	###	###	10.7	10.72			18.8	18.8	0.8
2017-Mar-23 Thu	10.8	###	10.77	10.84	709,355	3,819,876	###	###	0.8
2017-Mar-22 Wed	10.8	10.89	###	10.73			34.7	34.7	###
2017-Mar-21 Tue	11.24	11.4	###	###			###	###	0.0
2017-Mar-20 Mon	###	11.28	###	11.28	1,467,256	8,275,323	87.5	87.5	0.8
2017-Mar-17 Fri	10.84	11.085	10.74	###			82.2	82.2	0.0
2017-Mar-16 Thu	10.7	###	###	10.83			77.5	77.5	###
2017-Mar-15 Wed	10.4	10.57	10.25	10.5	2,215,072	###	78.8	78.8	0.8
2017-Mar-14 Tue	###	10.47	###	10.25			79.5	79.5	0.7
2017-Mar-13 Mon	10.2	###	###	###	1,488,120	0	17.8	17.8	0.0
2017-Mar-10 Fri	###	10.52	###	10.26	1,738,159	###	30.2	30.2	0.7
2017-Mar-09 Thu	10.43	10.46	10.2	###			24.7	24.7	0.0
2017-Mar-08 Wed	###	###	10.25	10.54	1,804,273	###	25.6	25.6	0.8
2017-Mar-07 Tue	10.72	10.89	10.5	###			###	###	0.0
2017-Mar-06 Mon	10.87	11.21	10.86	###	973,787	###	83.8	83.8	0.0
2017-Mar-03 Fri	###	11.22	###	###			22.3	22.3	0.0
2017-Mar-02 Thu	###	11.47	###	11.41			75.6	75.6	###
2017-Mar-01 Wed	###	###	10.8	###	1,734,953	9,368,746	81.6	81.6	0.0
2017-Feb-28 Tue	11.22	11.46	10.82	###			###	###	0.0
2017-Feb-27 Mon	###	11.52	###	11.22			###	###	###
2017-Feb-24 Fri	11.81	11.85	11.27	11.29	1,836,651	21,231,685	###	###	###
2017-Feb-23 Thu	12.2	12.24	###	11.75			###	###	###
2017-Feb-22 Wed	12.57	12.79	###	12.43	1,057,959	6,765,647	###	###	0.9
2017-Feb-21 Tue	###	12.87	12.47	12.55	1,511,982	###	###	###	###
2017-Feb-20 Mon	###	###	###	###			14.6	14.6	0.0
2017-Feb-17 Fri	###	###	12.75	12.87			###	###	###
2017-Feb-16 Thu	13.85	###	###	13.54	3,057,825	0	###	###	1.0
2017-Feb-15 Wed	###	13.58	13.26	13.54			###	###	1.0
2017-Feb-14 Tue	13.5	13.5	13.24	###			###	###	0.0
2017-Feb-13 Mon	12.78	13.41	12.78	13.2	1,516,488	###	89.7	89.7	0.9
2017-Feb-10 Fri	12.44	12.74	12.44	###			###	###	0.0
2017-Feb-09 Thu	12.55	###	12.345	###			20.0	20.0	0.0
2017-Feb-08 Wed	###	###	12.27	###	600,155	3,681,950	86.8	86.8	0.0
2017-Feb-07 Tue	12.45	###	###	12.45			###	###	###
2017-Feb-06 Mon	12.78	12.78	12.21	12.49	739,546	9,240,627	###	###	0.9
2017-Feb-03 Fri	###	12.74	###	###	1,165,270	###	###	###	0.0
2017-Feb-02 Thu	12.56	12.81	12.425	12.53	901,774	###	35.7	35.7	###
2017-Feb-01 Wed	###	12.7	12.23	12.44			###	###	0.9
2017-Jan-31 Tue	12.27	12.345	###	12.29	815,583	5,034,186	76.2	76.2	0.9
2017-Jan-30 Mon	12.21	12.45	###	12.4	750,140	4,669,621	###	###	0.9
2017-Jan-27 Fri	12.84	###	12.4	12.48	1,042,773	###	###	###	###
2017-Jan-25 Wed	12.45	###	12.45	###			94.0	94.0	0.0
2017-Jan-24 Tue	###	12.42	###	###			###	###	0.0
2017-Jan-23 Mon	###	###	###	###			###	###	0.0
2017-Jan-20 Fri	###	###	###	12.27			###	###	###
2017-Jan-19 Thu	###	12.4	12.21	###	678,325	8,346,789	76.0	76.0	0.0
2017-Jan-18 Wed	###	12.25	###	12.21	1,226,487	###	###	###	0.9
2017-Jan-17 Tue	12.41	12.42	###	###	976,022	###	###	###	0.0
2017-Jan-16 Mon	###	###	###	###			78.4	78.4	0.0
2017-Jan-13 Fri	###	###	###	###	1,563,454	0	###	###	0.0
2017-Jan-12 Thu	12.57	12.59	12.21	###	1,812,586	###	###	###	0.0
2017-Jan-11 Wed	12.71	12.78	12.43	12.43			15.3	15.3	0.9
2017-Jan-10 Tue	12.42	###	###	###	698,878	0	32.0	32.0	0.0
2017-Jan-09 Mon	12.59	###	###	###			69.2	69.2	0.0
2017-Jan-06 Fri	###	###	###	12.41	441,546	0	15.8	15.8	###
2017-Jan-05 Thu	###	12.81	###	12.46			###	###	0.9
2017-Jan-04 Wed	12.5	12.545	12.255	12.44	1,060,259	###	30.5	30.5	0.9
2017-Jan-03 Tue	###	12.56	###	12.51	535,257	###	###	###	###
2016-Dec-30 Fri	12.25	12.25	###	###			14.3	14.3	0.0
2016-Dec-29 Thu	###	12.25	###	12.25	250,989	###	###	###	0.9
2016-Dec-28 Wed	###	###	###	###			###	###	0.0
2016-Dec-23 Fri	11.8	11.8	###	11.73	321,147	###	25.8	25.8	0.8
2016-Dec-22 Thu	11.7	11.78	###	11.76	821,987	###	75.3	75.3	0.8
2016-Dec-21 Wed	###	###	###	###	898,926	0	###	###	0.0
2016-Dec-20 Tue	11.8	11.8	11.54	11.72			25.9	25.9	0.8
2016-Dec-19 Mon	12.28	12.28	###	11.86	1,312,786	###	###	###	0.8
2016-Dec-16 Fri	###	12.4	###	###	1,460,221	9,053,370	###	###	0.0
2016-Dec-15 Thu	###	12.4	###	###	1,216,980	7,545,276	21.5	21.5	0.0
2016-Dec-14 Wed	12.26	12.54	###	###	1,367,653	8,575,184	75.3	75.3	0.0
2016-Dec-13 Tue	###	###	###	###			73.6	73.6	0.0
2016-Dec-12 Mon	###	12.5	###	###	748,287	###	31.5	31.5	0.0
2016-Dec-09 Fri	12.25	12.43	###	12.2	476,472	2,961,273	26.9	26.9	###
2016-Dec-08 Thu	###	###	12.27	###	1,124,727	###	65.5	65.5	0.0
2016-Dec-07 Wed	12.21	###	11.89	###			###	###	0.0
2016-Dec-06 Tue	###	###	###	###	1,437,479	0	###	###	0.0
2016-Dec-05 Mon	11.84	12.26	11.79	###	916,158	###	87.9	87.9	0.0
2016-Dec-02 Fri	###	12.5	11.87	###			###	###	0.0
2016-Dec-01 Thu	12.4	12.59	###	###	1,861,027	###	###	###	0.0
2016-Nov-30 Wed	###	###	12.29	12.57			###	###	0.9
2016-Nov-29 Tue	###	###	###	###	1,157,846	0	78.9	78.9	0.0
2016-Nov-28 Mon	###	###	12.79	12.89	773,243	4,944,888	###	###	###
2016-Nov-25 Fri	###	###	###	###	519,328	0	68.1	68.1	0.0
2016-Nov-24 Thu	13.5	13.51	13.24	13.28	870,327	11,640,623	21.3	21.3	0.9
2016-Nov-23 Wed	13.26	13.5	###	13.43			###	###	###
2016-Nov-22 Tue	###	###	###	###			85.8	85.8	0.0
2016-Nov-21 Mon	###	12.53	12.2	12.49	811,748	###	84.5	84.5	0.9
2016-Nov-18 Fri	12.4	12.52	###	12.4			70.2	70.2	0.9
2016-Nov-17 Thu	11.88	12.74	11.75	###			###	###	0.0
2016-Nov-16 Wed	12.23	12.28	11.73	11.82			11.7	11.7	0.8
2016-Nov-15 Tue	12.75	###	###	12.22			10.3	10.3	0.9
2016-Nov-14 Mon	###	12.85	12.46	###			###	###	0.0
2016-Nov-11 Fri	12.59	###	###	12.49			###	###	0.9
2016-Nov-10 Thu	###	12.425	###	###			###	###	0.0
2016-Nov-09 Wed	12.2	###	###	11.4			###	###	0.8
2016-Nov-08 Tue	###	###	###	###	1,305,343	0	###	###	0.0
2016-Nov-07 Mon	11.74	11.74	11.41	11.59	893,328	10,340,271	###	###	0.8
2016-Nov-04 Fri	11.56	11.76	11.51	###			###	###	0.0
2016-Nov-03 Thu	11.5	###	###	11.57	1,027,627	0	75.1	75.1	###
2016-Nov-02 Wed	###	11.8	###	11.46	756,354	4,462,488	85.4	85.4	0.8
2016-Nov-01 Tue	11.58	###	11.24	11.56			###	###	0.8
2016-Oct-31 Mon	11.4	11.625	###	11.57	570,755	###	###	###	###
2016-Oct-28 Fri	###	11.5	###	11.44	708,122	###	###	###	0.8
2016-Oct-27 Thu	###	11.45	###	###	826,345	4,730,825	###	###	0.0
2016-Oct-26 Wed	11.8	###	11.44	11.48			18.3	18.3	0.8
2016-Oct-25 Tue	11.52	11.52	11.52	11.52	0				0.8
2016-Oct-24 Mon	###	11.55	###	11.52	810,552	###	88.1	88.1	0.8
2016-Oct-21 Fri	11.26	11.5	11.21	11.24			###	###	0.8
2016-Oct-20 Thu	11.2	11.43	###	###			75.8	75.8	0.0
2016-Oct-19 Wed	###	###	###	###	466,640	0	78.4	78.4	0.0
2016-Oct-18 Tue	10.77	10.975	10.76	###			###	###	0.0
2016-Oct-17 Mon	###	###	10.83	10.86	646,352	###	###	###	0.8
2016-Oct-14 Fri	10.85	###	10.76	###	754,356	###	81.3	81.3	0.0
2016-Oct-13 Thu	10.85	###	10.82	10.85	929,759	###	###	###	0.8
2016-Oct-12 Wed	###	###	10.75	###	866,048	###	###	###	0.0
2016-Oct-11 Tue	11.2	11.27	###	11.23	464,642	2,618,257	72.6	72.6	0.8
2016-Oct-10 Mon	###	11.23	###	###			78.5	78.5	0.0
2016-Oct-07 Fri	10.89	###	###	###			87.2	87.2	0.0
2016-Oct-06 Thu	###	11.23	###	###			###	###	0.0
2016-Oct-05 Wed	###	###	10.71	10.89	983,929	###	###	###	0.8
2016-Oct-04 Tue	###	11.26	###	###			###	###	0.0
2016-Oct-03 Mon	###	###	###	###			30.0	30.0	0.0
2016-Sep-30 Fri	11.23	11.23	###	###	1,007,958	5,659,684	21.6	21.6	0.0
2016-Sep-29 Thu	###	###	10.86	11.41			88.2	88.2	###
2016-Sep-28 Wed	10.85	###	10.76	10.81			###	###	0.8
2016-Sep-27 Tue	###	###	10.76	10.8			###	###	###
2016-Sep-26 Mon	###	###	###	###			26.5	26.5	0.0
2016-Sep-23 Fri	###	###	10.86	###	1,006,052	###	72.6	72.6	0.0
2016-Sep-22 Thu	10.84	###	10.78	###			82.6	82.6	0.0
2016-Sep-21 Wed	###	###	###	10.8			22.3	22.3	###
2016-Sep-20 Tue	###	###	###	###			###	###	0.0
2016-Sep-19 Mon	###	10.83	10.58	10.7	160,649	1,719,747	76.4	76.4	0.8
2016-Sep-16 Fri	10.75	###	###	10.89	1,634,271	0	76.4	76.4	0.8
2016-Sep-15 Thu	10.4	###	###	10.57	1,392,086	0	81.3	81.3	0.8
2016-Sep-14 Wed	10.73	10.77	###	10.46			###	###	0.7
2016-Sep-13 Tue	10.8	###	10.79	10.85	1,591,586	###	77.0	77.0	0.8
2016-Sep-12 Mon	###	###	10.52	10.53			###	###	0.8
2016-Sep-09 Fri	###	###	10.87	11.25			89.7	89.7	###
2016-Sep-08 Thu	###	###	###	###	1,235,643	0	###	###	0.0
2016-Sep-07 Wed	###	###	###	11.22	2,087,225	0	72.6	72.6	###
2016-Sep-06 Tue	###	11.22	###	###	1,128,729	###	###	###	0.0
2016-Sep-05 Mon	###	###	###	11.24			###	###	0.8
2016-Sep-02 Fri	###	11.28	###	###			###	###	0.0
2016-Sep-01 Thu	###	###	###	###	1,896,626	0	14.8	14.8	0.0
2016-Aug-31 Wed	###	###	11.085	###			###	###	0.0
2016-Aug-30 Tue	11.21	###	###	11.24	2,473,940	0	73.8	73.8	0.8
2016-Aug-29 Mon	11.27	11.43	###	###			28.2	28.2	0.0
2016-Aug-26 Fri	###	###	###	11.26	1,589,253	0	28.9	28.9	0.8
2016-Aug-25 Thu	###	###	###	###			###	###	0.0
2016-Aug-24 Wed	11.28	###	###	11.23			34.7	34.7	0.8
2016-Aug-23 Tue	###	11.52	###	11.25	2,153,647	###	###	###	###
2016-Aug-22 Mon	###	###	10.84	###	1,295,873	###	###	###	0.0
2016-Aug-19 Fri	###	11.27	10.84	###	1,856,644	###	74.2	74.2	0.0
2016-Aug-18 Thu	###	###	###	###			90.7	90.7	0.0
2016-Aug-17 Wed	###	###	###	###			72.7	72.7	0.0
2016-Aug-16 Tue	9.79	10.2	9.79	###	1,313,086	###	###	###	0.0
2016-Aug-15 Mon	9.88	###	###	9.79			27.3	27.3	###
2016-Aug-12 Fri	###	###	9.89	###	1,277,747	6,318,458	71.3	71.3	0.0
2016-Aug-11 Thu	9.71	9.79	###	9.77	1,065,047	###	###	###	0.7
2016-Aug-10 Wed	9.73	9.855	###	9.76			###	###	0.7
2016-Aug-09 Tue	###	###	9.7	9.83	914,747	4,436,522	32.9	32.9	0.7
2016-Aug-08 Mon	9.81	###	9.77	9.85			74.4	74.4	###
2016-Aug-05 Fri	9.75	9.85	###	9.74	1,302,551	###	28.5	28.5	0.7
2016-Aug-04 Thu	9.58	###	9.46	9.46			###	###	0.7
2016-Aug-03 Wed	9.5	9.59	9.43	9.51	1,537,428	14,620,940	78.6	78.6	###
2016-Aug-02 Tue	###	###	9.55	9.55	1,037,849	4,955,728	###	###	0.7
2016-Aug-01 Mon	###	###	9.89	###			###	###	0.0
2016-Jul-29 Fri	###	###	9.79	9.82			###	###	###
2016-Jul-28 Thu	9.7	###	###	###	1,447,551	0	###	###	0.0
2016-Jul-27 Wed	###	###	9.42	###			31.5	31.5	0.0
2016-Jul-26 Tue	9.54	###	9.48	###	1,091,684	5,174,582	###	###	0.0
2016-Jul-25 Mon	###	9.655	9.45	9.55			###	###	0.7
2016-Jul-22 Fri	9.49	###	9.46	9.57	1,052,757	4,979,540	###	###	###
2016-Jul-21 Thu	9.54	9.55	###	9.24	1,203,884	5,748,546	14.6	14.6	###
2016-Jul-20 Wed	9.56	###	###	###			###	###	0.0
2016-Jul-19 Tue	###	###	###	###	1,068,158	0	32.9	32.9	0.0
2016-Jul-18 Mon	###	###	9.29	###			###	###	0.0
2016-Jul-15 Fri	9.7	###	9.57	###	1,799,046	###	87.1	87.1	0.0
2016-Jul-14 Thu	9.51	9.59	9.26	9.55			73.1	73.1	0.7
2016-Jul-13 Wed	###	9.53	###	9.49	1,696,278	###	###	###	0.7
2016-Jul-12 Tue	###	9.49	###	###	1,779,877	###	###	###	0.0
2016-Jul-11 Mon	9.29	9.41	###	9.25			###	###	###
2016-Jul-08 Fri	9	###	###	###			###	###	0.0
2016-Jul-07 Thu	9.23	###	###	###	1,274,854	0	###	###	0.0
2016-Jul-06 Wed	###	###	###	###			83.2	83.2	0.0
2016-Jul-05 Tue	8.8	8.89	###	8.88			###	###	0.6
2016-Jul-04 Mon	8.4	8.84	8.4	8.78			###	###	0.6
2016-Jul-01 Fri	###	8.46	8.29	8.4	1,940,423	16,251,042	###	###	###
2016-Jun-30 Thu	8.4	8.49	8.29	###	2,430,551	20,392,322	22.8	22.8	0.0
2016-Jun-29 Wed	8.4	8.42	8.26	###			25.9	25.9	0.0
2016-Jun-28 Tue	###	8.28	###	###			###	###	0.0
2016-Jun-27 Mon	8.28	8.57	###	8.44	1,243,046	5,326,452	###	###	0.6
2016-May-27 Fri	8	###	7.89	###	1,331,823	5,254,041	69.2	69.2	0.0
2016-May-26 Thu	###	###	7.81	7.87			###	###	0.6
2016-May-25 Wed	8	###	###	###	1,798,786	0	29.6	29.6	0.0
2016-May-24 Tue	7.8	###	7.72	###			85.2	85.2	0.0
2016-May-23 Mon	7.82	8	###	7.85			###	###	###
2016-May-20 Fri	###	###	7.59	###			86.6	86.6	0.0
2016-May-19 Thu	###	###	7.58	###			15.1	15.1	0.0
2016-May-18 Wed	8	###	7.54	7.78			17.0	17.0	0.6
2016-May-17 Tue	###	###	###	7.85	1,281,823	0	###	###	###
2016-May-16 Mon	###	###	7.575	7.8	1,392,483	5,274,029	19.6	19.6	0.6
2016-May-13 Fri	7.53	###	7.51	###	2,364,779	8,879,745	93.5	93.5	0.0
2016-May-12 Thu	7.2	7.55	###	7.53	1,356,554	###	89.7	89.7	0.5
2016-May-11 Wed	7.2	7.21	###	###			27.3	27.3	0.0
2016-May-10 Tue	###	7.78	6.83	###			###	###	0.0
2016-May-09 Mon	7.41	7.58	###	7.45	1,801,282	6,826,858	70.9	70.9	0.5
2016-May-06 Fri	###	###	###	###	1,279,449	0	88.8	88.8	0.0
2016-May-05 Thu	###	7.24	###	7.22	1,216,540	4,403,874	88.1	88.1	0.5
2016-May-04 Wed	7.4	7.45	###	###	1,644,525	6,125,855	12.9	12.9	0.0
2016-May-03 Tue	7.56	7.57	###	7.55	1,088,954	###	29.6	29.6	###
2016-May-02 Mon	###	###	###	7.56	2,521,154	0	83.1	83.1	0.5
2016-Apr-29 Fri	###	7.45	7.29	7.41			###	###	###
2016-Apr-28 Thu	###	7.47	###	7.4			91.4	91.4	0.5
2016-Apr-27 Wed	7.2	###	###	###	1,387,128	0	22.4	22.4	0.0
2016-Apr-26 Tue	###	###	###	###	1,823,621	0	###	###	0.0
2016-Apr-22 Fri	7.5	7.54	###	###	1,378,324	5,196,281	9.9	9.9	0.0
2016-Apr-21 Thu	7.53	7.57	7.4	7.51	2,742,320	###	###	###	###
2016-Apr-20 Wed	7.5	###	###	7.57			###	###	###
2016-Apr-19 Tue	###	###	###	###			91.0	91.0	0.0
2016-Apr-18 Mon	###	###	6.86	###	1,368,327	###	14.1	14.1	0.0
2016-Apr-15 Fri	7.25	7.26	###	###			###	###	0.0
2016-Apr-14 Thu	7	7.25	###	7.21			###	###	###
2016-Apr-13 Wed	6.75	###	###	###	2,895,271	0	###	###	0.0
2016-Apr-12 Tue	###	###	###	###			###	###	0.0
2016-Apr-11 Mon	###	###	###	6.29			###	###	###
2016-Apr-08 Fri	###	###	5.83	###	1,215,949	###	###	###	0.0
2016-Apr-07 Thu	###	###	###	###	689,141	0	17.9	17.9	0.0
2016-Apr-06 Wed	5.86	###	5.83	###	956,057	###	###	###	0.0
2016-Apr-05 Tue	###	###	5.7	5.8	1,376,821	###	###	###	0.4
2016-Apr-04 Mon	###	6.2	###	###			###	###	0.0
2016-Apr-01 Fri	###	###	5.8	###	1,288,226	3,735,855	32.5	32.5	0.0
2016-Mar-31 Thu	###	6.25	###	###	2,664,375	8,326,171	###	###	0.0
2016-Mar-30 Wed	###	###	###	###	1,670,824	0	###	###	0.0
2016-Mar-29 Tue	###	###	5.57	###			8.9	8.9	0.0
2016-Mar-24 Thu	5.82	###	###	###	2,118,451	0	###	###	0.0
2016-Mar-23 Wed	###	###	###	5.81			2.9	2.9	###
2016-Mar-22 Tue	6.4	6.47	###	6.43			###	###	###
2016-Mar-21 Mon	6.29	6.54	6.23	6.49			90.4	90.4	###
2016-Mar-18 Fri	6.21	###	###	###	11,415,022	0	###	###	0.0
2016-Mar-17 Thu	6.2	6.43	###	###			29.5	29.5	0.0
2016-Mar-16 Wed	###	6.27	###	###	2,158,524	6,766,972	23.6	23.6	0.0
2016-Mar-15 Tue	6.24	###	###	###	2,531,048	0			0.0
2016-Mar-14 Mon	###	6.5	###	6.26	3,062,477	9,953,050	###	###	0.4
2016-Mar-11 Fri	###	###	6.41	6.46	1,817,883	###	4.0	4.0	###
2016-Mar-10 Thu	6.7	###	###	6.83			###	###	0.5
2016-Mar-09 Wed	6.53	6.76	###	6.7	2,383,150	8,055,047	###	###	0.5
2016-Mar-08 Tue	7.2	7.24	6.44	###	3,205,722	###	###	###	0.0
2016-Mar-07 Mon	6.45	6.83	6.42	6.78	2,467,645	16,348,148	###	###	0.5
2016-Mar-04 Fri	6.24	###	###	6.29			74.2	74.2	###
2016-Mar-03 Thu	6.28	6.54	###	6.23			###	###	0.4
2016-Mar-02 Wed	###	6.44	###	6.23			###	###	0.4
2016-Mar-01 Tue	5.77	###	5.73	###	2,003,877	###	92.0	92.0	0.0
2016-Feb-29 Mon	###	5.83	###	5.76			78.7	78.7	###
2016-Feb-26 Fri	5.71	5.73	5.52	###			32.8	32.8	0.0
2016-Feb-25 Thu	5.52	5.8	5.5	5.7	1,971,577	###	90.2	90.2	0.4
2016-Feb-24 Wed	5.52	5.55	5.29	5.45			26.9	26.9	###
2016-Feb-23 Tue	5.42	###	5.42	###			90.6	90.6	0.0
2016-Feb-22 Mon	5.4	###	###	###			28.1	28.1	0.0
2016-Feb-19 Fri	###	5.76	###	5.4			94.5	94.5	0.4
2016-Feb-18 Thu	4.51	###	4.46	5	4,547,055	###	###	###	0.4
2016-Feb-17 Wed	4.23	4.5	4.22	4.4	1,735,349	7,566,121	###	###	0.3
2016-Feb-16 Tue	###	4.21	###	###	2,096,258	4,412,623	###	###	0.0
2016-Feb-15 Mon	###	###	###	###			82.0	82.0	0.0
2016-Feb-12 Fri	###	###	###	###			###	###	0.0
2016-Feb-11 Thu	###	###	###	###			65.6	65.6	0.0
2016-Feb-10 Wed	###	4.24	###	###	737,651	1,563,820	21.3	21.3	0.0
2016-Feb-09 Tue	4.25	4.26	###	###			27.7	27.7	0.0
2016-Feb-08 Mon	4.24	###	###	4.29			78.8	78.8	###
2016-Feb-05 Fri	4.21	4.28	###	4.24	400,843	###	###	###	0.3
2016-Feb-04 Thu	###	4.25	###	4.21			92.7	92.7	###
2016-Feb-03 Wed	###	###	###	4			###	###	0.3
2016-Feb-02 Tue	3.89	###	3.89	###	1,629,143	3,168,683	93.5	93.5	0.0
2016-Feb-01 Mon	3.74	###	3.74	###	970,481	###	93.3	93.3	0.0
2016-Jan-29 Fri	###	3.74	###	3.71	1,180,044	2,206,682	###	###	###
2016-Jan-28 Thu	3.7	3.76	###	###	902,547	1,696,788	###	###	0.0
2016-Jan-27 Wed	###	###	3.7	3.74	1,350,746	2,498,880	10.0	10.0	0.3
2016-Jan-25 Mon	###	###	3.88	###	1,645,088	3,191,470	###	###	0.0
2016-Jan-22 Fri	###	###	###	3.85			92.7	92.7	0.3
2016-Jan-21 Thu	3.79	3.8	3.57	###			###	###	0.0
2016-Jan-20 Wed	3.58	3.73	3.58	###			83.1	83.1	0.0
2016-Jan-19 Tue	3.53	###	3.49	###	2,105,478	3,674,059	###	###	0.0
2016-Jan-18 Mon	3.52	3.57	3.4	3.53	1,587,747	###	70.4	70.4	0.3
2016-Jan-15 Fri	3.54	###	###	###	924,373	0	87.4	87.4	0.0
2016-Jan-14 Thu	3.5	3.55	###	3.49	2,284,953	###	32.5	32.5	###
2016-Jan-13 Wed	###	3.72	3.57	###	647,776	2,361,143	###	###	0.0
2016-Jan-12 Tue	3.81	3.81	###	###			###	###	0.0
2016-Jan-11 Mon	3.81	3.85	###	3.81	1,133,657	2,182,289	72.5	72.5	0.3
2016-Jan-08 Fri	###	###	3.81	3.89			###	###	0.3
2016-Jan-07 Thu	###	###	3.85	###			81.4	81.4	0.0
2016-Jan-06 Wed	4	###	###	###	1,571,387	0	89.2	89.2	0.0
2016-Jan-05 Tue	###	###	###	###	1,333,853	0	###	###	0.0
2016-Jan-04 Mon	###	###	4	###			23.4	23.4	0.0
2015-Dec-31 Thu	###	###	4	###			###	###	0.0
2015-Dec-30 Wed	###	###	###	###	727,383	0	23.2	23.2	0.0
2015-Dec-29 Tue	4.22	4.22	###	###	682,373	###	14.5	14.5	0.0
2015-Dec-24 Thu	4.22	4.22	###	###			16.0	16.0	0.0
2015-Dec-23 Wed	###	###	4	###			###	###	0.0
2015-Dec-22 Tue	###	###	###	###	1,014,749	0	10.5	10.5	0.0
2015-Dec-21 Mon	###	###	###	###	711,425	0	72.3	72.3	0.0
2015-Dec-18 Fri	###	###	###	###			###	###	0.0
2015-Dec-17 Thu	###	###	###	###			###	###	0.0
2015-Dec-16 Wed	###	###	###	###	1,089,350	0	###	###	0.0
2015-Dec-15 Tue	###	###	###	###	1,464,342	0	24.5	24.5	0.0
2015-Dec-14 Mon	###	4.47	###	###	1,319,753	2,949,647	78.5	78.5	0.0
2015-Dec-11 Fri	4.44	4.51	###	###			###	###	0.0
2015-Dec-10 Thu	4.48	4.53	###	4.46			38.9	38.9	0.3
2015-Dec-09 Wed	4.46	4.55	###	4.48	1,668,343	3,795,480	74.3	74.3	###
2015-Dec-08 Tue	4.71	4.72	4.46	4.5	1,503,957	###	11.2	11.2	###
2015-Dec-07 Mon	4.85	###	###	4.75	1,538,450	0	###	###	###
2015-Dec-04 Fri	###	4.84	###	4.79	1,912,756	###	87.4	87.4	0.3
2015-Dec-03 Thu	4.87	###	###	4.76	2,498,847	0	14.9	14.9	###
2015-Dec-02 Wed	###	###	4.89	###			###	###	0.0
2015-Dec-01 Tue	###	###	4.87	###			72.5	72.5	0.0
2015-Nov-30 Mon	###	###	4.86	4.88	1,301,446	###	###	###	0.3
2015-Nov-27 Fri	###	###	4.88	###	819,374	1,999,272	80.0	80.0	0.0
2015-Nov-26 Thu	###	###	4.88	###	1,311,080	###	###	###	0.0
2015-Nov-25 Wed	###	###	###	###			16.7	16.7	0.0
2015-Nov-24 Tue	###	5.26	###	###			91.2	91.2	0.0
2015-Nov-23 Mon	4.89	###	4.87	###	2,000,079	###	###	###	0.0
2015-Nov-20 Fri	4.79	###	4.74	###			###	###	0.0
2015-Nov-19 Thu	###	###	###	###	4,150,671	0	###	###	0.0
2015-Nov-18 Wed	4	###	###	###	1,188,775	0	90.4	90.4	0.0
2015-Nov-17 Tue	###	###	###	###	1,563,684	0	73.5	73.5	0.0
2015-Nov-16 Mon	###	###	3.82	###	2,862,478	###	24.0	24.0	0.0
2015-Nov-13 Fri	4.21	###	###	4.22			###	###	###
2015-Nov-12 Thu	###	4.23	###	4.21			###	###	###
2015-Nov-11 Wed	###	###	###	###			###	###	0.0
2015-Nov-10 Tue	###	###	###	###			###	###	0.0
2015-Nov-09 Mon	###	###	###	###	1,309,256	0	###	###	0.0
2015-Nov-06 Fri	4.2	4.22	###	4.2	1,445,980	###	67.0	67.0	###
2015-Nov-05 Thu	###	###	###	###			###	###	0.0
2015-Nov-04 Wed	###	###	4.29	###			73.7	73.7	0.0
2015-Nov-03 Tue	4.26	###	###	4.28			74.1	74.1	0.3
2015-Nov-02 Mon	###	###	4.2	4.23			20.1	20.1	0.3
2015-Oct-30 Fri	4.25	###	###	4.28	741,984	0	75.4	75.4	0.3
2015-Oct-29 Thu	4.4	4.52	4.25	4.26	1,147,024	###	13.8	13.8	0.3
2015-Oct-28 Wed	4.51	4.51	###	###	1,476,154	3,328,727	###	###	0.0
2015-Oct-27 Tue	4.54	4.55	4.43	4.51			31.3	31.3	0.3
2015-Oct-26 Mon	4.55	###	4.53	4.55			###	###	0.3
2015-Oct-23 Fri	4.5	4.55	4.45	4.54			73.9	73.9	0.3
2015-Oct-22 Thu	4.51	4.55	###	4.44			###	###	0.3
2015-Oct-21 Wed	###	4.58	###	4.58	875,152	###	92.7	92.7	0.3
2015-Oct-20 Tue	###	###	###	###	1,358,545	0	###	###	0.0
2015-Oct-19 Mon	###	###	4.57	###	592,725	1,354,376	###	###	0.0
2015-Oct-16 Fri	4.77	4.81	###	###	1,341,877	###	12.3	12.3	0.0
2015-Oct-15 Thu	4.72	4.74	4.59	###	1,333,525	###	###	###	0.0
2015-Oct-14 Wed	###	4.73	4.58	###			68.9	68.9	0.0
2015-Oct-13 Tue	4.77	4.8	###	###	1,006,848	###	###	###	0.0
2015-Oct-12 Mon	4.8	4.88	4.78	4.82			73.8	73.8	0.3
2015-Oct-09 Fri	4.76	###	4.74	4.8	2,185,271	###	###	###	0.3
2015-Oct-08 Thu	4.52	###	4.46	###			85.2	85.2	0.0
2015-Oct-07 Wed	###	4.48	4.27	4.46	1,338,878	###	###	###	0.3
2015-Oct-06 Tue	###	4.43	###	###			###	###	0.0
2015-Oct-05 Mon	###	###	###	4.28	518,146	0	89.0	89.0	0.3
2015-Oct-02 Fri	###	4.23	###	###			27.5	27.5	0.0
2015-Oct-01 Thu	###	4.23	###	4.2			###	###	###
2015-Sep-30 Wed	4	4.2	###	###			###	###	0.0
2015-Sep-29 Tue	###	###	###	###	2,227,651	0	###	###	0.0
2015-Sep-28 Mon	###	4.25	###	4.22	750,246	1,594,272	###	###	###
2015-Sep-25 Fri	###	4.24	###	4.2			81.7	81.7	###
2015-Sep-24 Thu	###	###	###	###	1,434,040	0	###	###	0.0
2015-Sep-23 Wed	###	4.29	###	###			###	###	0.0
2015-Sep-22 Tue	4.44	4.44	4.26	4.28	1,196,682	###	###	###	0.3
2015-Sep-21 Mon	###	4.41	4.27	4.4	1,050,749	4,560,250	###	###	0.3
2015-Sep-18 Fri	4.54	4.54	###	4.42			12.3	12.3	0.3
2015-Sep-17 Thu	###	###	###	4.58	2,089,650	0	95.8	95.8	0.3
2015-Sep-16 Wed	###	4.24	###	###	1,086,989	###	###	###	0.0
2015-Sep-15 Tue	4.27	###	###	4.2			23.5	23.5	###
2015-Sep-14 Mon	###	4.41	4.24	###			###	###	0.0
2015-Sep-11 Fri	4.25	4.27	###	4.22			###	###	###
2015-Sep-10 Thu	###	###	###	###			###	###	0.0
2015-Sep-09 Wed	4.23	4.42	4.23	###	1,471,158	6,362,758	###	###	0.0
2015-Sep-08 Tue	###	4.24	###	###			66.9	66.9	0.0
2015-Sep-07 Mon	###	###	###	###			###	###	0.0
2015-Sep-04 Fri	4.29	###	###	###	2,133,680	0	###	###	0.0
2015-Sep-03 Thu	###	###	###	###			92.0	92.0	0.0
2015-Sep-02 Wed	###	###	###	###	2,195,022	0	90.9	90.9	0.0
2015-Sep-01 Tue	4.4	4.44	4.2	4.2	2,125,726	###	10.9	10.9	###
2015-Aug-31 Mon	4.24	4.5	4.23	###	1,671,786	7,297,345	###	###	0.0
2015-Aug-28 Fri	###	4.41	4.22	###			###	###	0.0
2015-Aug-27 Thu	4.46	4.48	###	4.27			###	###	###
2015-Aug-26 Wed	4.41	4.52	###	4.41	2,168,373	4,900,522	###	###	###
2015-Aug-25 Tue	4.27	###	4.21	4.54	2,189,450	###	84.1	84.1	0.3
2015-Aug-24 Mon	4.57	4.58	###	###			24.8	24.8	0.0
2015-Aug-21 Fri	###	###	###	###	2,783,579	0	96.2	96.2	0.0
2015-Aug-20 Thu	4.55	4.72	4.4	4.47			###	###	###
2015-Aug-19 Wed	4.73	4.78	###	4.76			###	###	###
2015-Aug-18 Tue	4.84	###	4.7	4.74			###	###	0.3
2015-Aug-17 Mon	4.85	###	4.78	4.86	845,527	###	###	###	0.3
2015-Aug-14 Fri	###	###	4.775	4.83			###	###	0.3
2015-Aug-13 Thu	###	###	###	###			###	###	0.0
2015-Aug-12 Wed	###	###	###	###	1,097,441	0	###	###	0.0
2015-Aug-11 Tue	5.22	5.25	###	###	1,337,227	3,510,220	19.9	19.9	0.0
2015-Aug-10 Mon	###	5.27	###	###	1,706,656	###	90.4	90.4	0.0
2015-Aug-07 Fri	###	###	###	###	2,150,355	0	81.3	81.3	0.0
2015-Aug-06 Thu	5.26	###	###	###			19.3	19.3	0.0
2015-Aug-05 Wed	###	###	###	5.28	1,994,625	0	23.4	23.4	0.4
2015-Aug-04 Tue	5.54	###	###	###	1,243,180	0	###	###	0.0
2015-Aug-03 Mon	###	5.72	5.5	###			###	###	0.0
2015-Jul-31 Fri	5.42	5.51	###	5.42	2,483,428	6,841,844	###	###	0.4
2015-Jul-30 Thu	5.45	5.5	###	###	2,022,648	5,562,282	17.2	17.2	0.0
2015-Jul-29 Wed	5.52	###	###	5.4			16.6	16.6	0.4
2015-Jul-28 Tue	###	5.58	###	5.48			89.0	89.0	###
2015-Jul-27 Mon	5.56	5.56	###	5.41	1,121,124	3,116,724	###	###	###
2015-Jul-24 Fri	5.52	###	5.4	5.58	1,738,344	4,693,528	###	###	0.4
2015-Jul-23 Thu	5.82	5.83	5.55	###			###	###	0.0
2015-Jul-22 Wed	5.84	###	###	5.84	1,524,057	0	###	###	0.4
2015-Jul-21 Tue	###	###	5.785	5.87			###	###	###
2015-Jul-20 Mon	###	6	5.83	###			23.3	23.3	0.0
2015-Jul-17 Fri	6.25	6.26	###	###			###	###	0.0
2015-Jul-16 Thu	###	###	###	6.22			19.4	19.4	0.4
2015-Jul-15 Wed	6.29	###	###	6.24			###	###	0.4
2015-Jul-14 Tue	6.2	6.26	###	6.24	900,959	###	###	###	0.4
2015-Jul-13 Mon	###	###	###	###	850,150	0	8.7	8.7	0.0
2015-Jul-10 Fri	6.26	6.28	###	###			21.1	21.1	0.0
2015-Jul-09 Thu	5.85	6.25	5.74	6.2			95.9	95.9	0.4
2015-Jul-08 Wed	###	###	5.77	###			35.1	35.1	0.0
2015-Jul-07 Tue	###	6.21	5.87	###			###	###	0.0
2015-Jul-06 Mon	###	6.22	###	###	826,574	2,570,645	85.0	85.0	0.0
2015-Jul-03 Fri	###	6.73	###	###			###	###	0.0
2015-Jul-02 Thu	###	###	6.74	###	1,366,788	4,606,075	###	###	0.0
2015-Jul-01 Wed	6.55	6.78	6.55	6.77	779,789	###	###	###	###
2015-Jun-30 Tue	###	###	6.28	###	1,373,846	4,313,876	88.9	88.9	0.0
2015-Jun-29 Mon	###	6.42	###	6.4	989,440	###	94.1	94.1	0.5
2015-Jun-26 Fri	6.56	###	6.29	###	1,551,844	4,880,549	###	###	0.0
2015-Jun-25 Thu	###	###	6.57	###			4.6	4.6	0.0
2015-Jun-24 Wed	###	###	###	###	1,013,675	0	10.4	10.4	0.0
2015-Jun-23 Tue	###	7.5	###	###			###	###	0.0
2015-Jun-22 Mon	7.45	7.45	7.24	###	478,743	###	###	###	0.0
2015-Jun-19 Fri	###	###	###	7.29	1,948,185	0	88.8	88.8	###
2015-Jun-18 Thu	###	7.26	7	7.2	1,057,448	###	86.9	86.9	0.5
2015-Jun-17 Wed	###	7.27	6.71	7.26			###	###	0.5
2015-Jun-16 Tue	7.53	7.58	###	7	1,050,944	3,983,077	###	###	0.5
2015-Jun-15 Mon	7.53	###	###	###			###	###	0.0
2015-Jun-12 Fri	7.28	7.58	###	7.5	684,842	2,595,551	89.1	89.1	0.5
2015-Jun-11 Thu	###	7.44	7.28	###	755,685	5,561,841	###	###	0.0
2015-Jun-10 Wed	7.29	###	7.21	###	652,741	###	73.6	73.6	0.0
2015-Jun-09 Tue	7.22	###	###	7.29	671,080	0	83.4	83.4	###
2015-Jun-05 Fri	###	###	###	###			92.0	92.0	0.0
2015-Jun-04 Thu	7.2	###	###	###	849,140	0	37.8	37.8	0.0
2015-Jun-03 Wed	###	7.24	###	7.21			89.6	89.6	###
2015-Jun-02 Tue	7.42	7.44	###	7.24	457,246	1,700,955	19.3	19.3	0.5
2015-Jun-01 Mon	7.59	7.59	7.21	###	699,120	5,173,488	###	###	0.0
2015-May-29 Fri	7.45	7.72	7.45	###	870,945	###	84.9	84.9	0.0
2015-May-28 Thu	7.43	7.47	7.26	7.43			75.9	75.9	###
2015-May-27 Wed	###	7.48	7.25	###			77.0	77.0	0.0
2015-May-26 Tue	###	7.43	###	7.41			92.5	92.5	###
2015-May-25 Mon	###	7.4	###	###	694,571	###	30.1	30.1	0.0
2015-May-22 Fri	7.23	7.54	###	###			13.7	13.7	0.0
2015-May-21 Thu	###	###	6.75	###			###	###	0.0
2015-May-20 Wed	###	6.7	6.51	###	897,078	###	###	###	0.0
2015-May-19 Tue	###	###	###	6.73			###	###	###
2015-May-18 Mon	###	###	###	###			33.4	33.4	0.0
2015-May-15 Fri	6.81	7	6.71	6.87	673,677	4,618,055	80.3	80.3	###
2015-May-14 Thu	###	###	###	###			###	###	0.0
2015-May-13 Wed	6.72	7.2	6.72	###			###	###	0.0
2015-May-12 Tue	6.75	###	6.73	###	1,203,421	###	94.7	94.7	0.0
2015-May-11 Mon	6.81	###	6.7	6.87			81.5	81.5	###
2015-May-08 Fri	6.55	6.85	6.55	###			###	###	0.0
2015-May-07 Thu	6.76	###	6.7	6.82	714,648	2,394,070	###	###	0.5
2015-May-06 Wed	6.82	###	###	###	1,042,189	0	###	###	0.0
2015-May-05 Tue	###	###	6.82	6.84			25.5	25.5	0.5
2015-May-04 Mon	6.8	###	###	6.82	619,159	0	69.2	69.2	0.5
2015-May-01 Fri	###	6.77	###	6.71			###	###	###
2015-Apr-30 Thu	###	###	6.21	6.5			89.1	89.1	0.5
2015-Apr-29 Wed	6.8	6.86	6.56	###			19.0	19.0	0.0
2015-Apr-28 Tue	7	###	6.79	6.8			12.7	12.7	0.5
2015-Apr-27 Mon	###	###	###	###	1,822,453	0	93.2	93.2	0.0
2015-Apr-24 Fri	###	6.56	6.29	6.5	2,060,682	13,239,881	###	###	0.5
2015-Apr-23 Thu	###	###	###	6.2	1,091,884	0	79.9	79.9	0.4
2015-Apr-22 Wed	5.85	6	5.73	###			87.1	87.1	0.0
2015-Apr-21 Tue	###	###	5.75	5.78			8.8	8.8	0.4
2015-Apr-20 Mon	###	###	5.88	###			75.7	75.7	0.0
2015-Apr-17 Fri	###	6.28	###	###			###	###	0.0
2015-Apr-16 Thu	###	###	###	###	1,218,883	0	###	###	0.0
2015-Apr-15 Wed	###	###	5.975	###	1,272,586	3,801,850	22.8	22.8	0.0
2015-Apr-14 Tue	6.23	6.26	###	###			###	###	0.0
2015-Apr-13 Mon	###	###	###	6.2	1,234,347	0	1.7	1.7	0.4
2015-Apr-10 Fri	6.74	###	6.72	###	997,780	3,352,540	###	###	0.0
2015-Apr-09 Thu	###	###	###	6.71	837,457	0	###	###	###
2015-Apr-08 Wed	###	###	###	###	855,442	0	93.2	93.2	0.0
2015-Apr-07 Tue	###	6.77	6.53	6.58	1,245,925	###	###	###	0.5
2015-Apr-02 Thu	6.45	6.7	###	6.56	1,563,085	###	###	###	0.5
2015-Apr-01 Wed	###	6.74	6.45	6.46	2,089,050	13,777,284	12.6	12.6	###
2015-Mar-31 Tue	6.89	###	###	6.75			14.2	14.2	0.5
2015-Mar-30 Mon	6.76	###	6.76	6.89	643,527	2,175,121	89.3	89.3	0.5
2015-Mar-27 Fri	7	###	6.89	###	1,319,041	###	20.5	20.5	0.0
2015-Mar-26 Thu	###	###	###	###			###	###	0.0
2015-Mar-25 Wed	7	###	###	###	2,350,481	0	###	###	0.0
2015-Mar-24 Tue	6.72	###	###	###			91.8	91.8	0.0
2015-Mar-23 Mon	###	###	###	###			###	###	0.0
2015-Mar-20 Fri	###	7.24	###	7			###	###	0.5
2015-Mar-19 Thu	###	###	6.88	###			###	###	0.0
2015-Mar-18 Wed	###	###	6.5	6.81	2,798,687	###	14.9	14.9	###
2015-Mar-17 Tue	###	7.22	6.87	###			###	###	0.0
2015-Mar-16 Mon	6.89	###	6.77	###			83.3	83.3	0.0
2015-Mar-13 Fri	6.7	###	###	6.84			###	###	0.5
2015-Mar-12 Thu	6.7	6.71	6.58	###			###	###	0.0
2015-Mar-11 Wed	6.76	###	###	6.7	1,803,656	0	23.1	23.1	0.5
2015-Mar-10 Tue	###	###	6.76	6.85			###	###	###
2015-Mar-09 Mon	7.51	7.53	###	###			###	###	0.0
2015-Mar-06 Fri	###	###	7.45	7.56	1,205,680	4,491,158	26.3	26.3	0.5
2015-Mar-05 Thu	###	7.76	7.55	7.7	1,138,273	8,713,479	###	###	0.6
2015-Mar-04 Wed	7.8	7.85	7.58	7.58			13.3	13.3	###
2015-Mar-03 Tue	###	###	###	7.76	1,857,020	0	###	###	0.6
2015-Mar-02 Mon	7.8	7.8	7.47	7.48			###	###	0.5
2015-Feb-27 Fri	###	###	7.85	7.87			###	###	0.6
2015-Feb-26 Thu	###	###	###	###			###	###	0.0
2015-Feb-25 Wed	###	###	###	###			###	###	0.0
2015-Feb-24 Tue	###	###	7.73	###	1,739,125	###	34.0	34.0	0.0
2015-Feb-23 Mon	###	###	7.53	###			90.7	90.7	0.0
2015-Feb-20 Fri	###	###	7.58	7.75	1,557,488	5,902,879	###	###	###
2015-Feb-19 Thu	7.46	7.7	7.2	###			###	###	0.0
2015-Feb-18 Wed	7.4	7.51	7.29	7.41	917,556	###	###	###	###
2015-Feb-17 Tue	###	7.5	###	7.26	1,024,470	###	###	###	0.5
2015-Feb-16 Mon	###	###	7	###	979,084	###	###	###	0.0
2015-Feb-13 Fri	6.88	###	6.79	###			###	###	0.0
2015-Feb-12 Thu	###	###	###	###			###	###	0.0
2015-Feb-11 Wed	7.43	7.48	###	###	983,852	###	4.3	4.3	0.0
2015-Feb-10 Tue	###	7.48	7.21	###	949,978	6,977,588	75.8	75.8	0.0
2015-Feb-09 Mon	###	###	###	###	502,646	0	###	###	0.0
2015-Feb-06 Fri	###	###	###	###			###	###	0.0
2015-Feb-05 Thu	###	7.49	###	###			83.0	83.0	0.0
2015-Feb-04 Wed	###	7.26	###	###	1,130,152	4,102,451	###	###	0.0
2015-Feb-03 Tue	6.57	6.88	6.57	6.81			###	###	###
2015-Feb-02 Mon	6.87	6.87	6.47	6.51			###	###	###
2015-Jan-30 Fri	6.71	###	6.7	6.74	3,046,881	10,207,051	###	###	###
2015-Jan-29 Thu	6.4	6.7	6.4	###	1,715,143	11,234,186	###	###	0.0
2015-Jan-28 Wed	6.73	6.87	6.48	6.49	1,364,145	###	9.6	9.6	###
2015-Jan-27 Tue	###	6.81	6.27	6.77			###	###	###
2015-Jan-23 Fri	###	###	6.55	6.58			18.9	18.9	0.5
2015-Jan-22 Thu	###	6.7	6.56	6.59	1,044,742	###	###	###	###
2015-Jan-21 Wed	6.72	6.86	###	###	803,555	###	###	###	0.0
2015-Jan-20 Tue	6.74	6.77	###	###			23.4	23.4	0.0
2015-Jan-19 Mon	###	###	###	6.74	1,576,926	0	###	###	###
2015-Jan-16 Fri	###	###	6.76	6.79	2,703,589	###	7.2	7.2	0.5
2015-Jan-15 Thu	7.42	7.43	7.24	###			15.9	15.9	0.0
2015-Jan-14 Wed	7.58	###	###	###			14.8	14.8	0.0
2015-Jan-13 Tue	7.7	7.78	7.51	###			23.3	23.3	0.0
2015-Jan-12 Mon	8	###	7.84	7.84	556,952	2,183,251	###	###	0.6
2015-Jan-09 Fri	###	###	###	###			###	###	0.0
2015-Jan-08 Thu	7.86	7.88	###	7.76			21.9	21.9	0.6
2015-Jan-07 Wed	###	8	7.73	7.81	1,174,128	###	16.2	16.2	0.6
2015-Jan-06 Tue	###	###	7.88	###	1,318,488	5,194,842	###	###	0.0
2015-Jan-05 Mon	7.83	###	7.8	###			94.0	94.0	0.0
2015-Jan-02 Fri	###	7.88	###	7.86			###	###	###
2014-Dec-31 Wed	###	7.78	7.53	7.58			###	###	###
2014-Dec-30 Tue	7.72	7.74	7.53	7.58	649,674	###	17.4	17.4	###
2014-Dec-29 Mon	###	7.78	###	7.72	540,327	2,101,872	92.0	92.0	###
2014-Dec-24 Wed	###	7.42	7.22	###			###	###	0.0
2014-Dec-23 Tue	7.52	7.52	7.29	###	621,146	4,599,586	14.6	14.6	0.0
2014-Dec-22 Mon	###	7.55	7.21	7.46			###	###	0.5
2014-Dec-19 Fri	###	7.42	6.89	###			93.5	93.5	0.0
2014-Dec-18 Thu	###	###	###	6.75	1,917,629	0	###	###	0.5
2014-Dec-17 Wed	###	6.73	###	6.73	1,260,523	4,241,659	93.3	93.3	###
2014-Dec-16 Tue	###	6.75	###	###			###	###	0.0
2014-Dec-15 Mon	###	6.86	###	6.75			###	###	0.5
2014-Dec-12 Fri	###	###	6.825	6.88			20.5	20.5	###
2014-Dec-11 Thu	6.82	7	6.82	###			87.8	87.8	0.0
2014-Dec-10 Wed	6.87	###	6.8	###			83.7	83.7	0.0
2014-Dec-09 Tue	###	###	6.78	###	1,359,325	###	44.5	44.5	0.0
2014-Dec-08 Mon	7.28	###	###	###			###	###	0.0
2014-Dec-05 Fri	7.5	###	###	###	921,170	0	###	###	0.0
2014-Dec-04 Thu	7.45	7.49	###	7.48	883,780	3,309,756	73.2	73.2	0.5
2014-Dec-03 Wed	###	7.45	7.29	###	484,940	###	###	###	0.0
2014-Dec-02 Tue	###	###	###	###			###	###	0.0
2014-Dec-01 Mon	###	###	###	###	1,223,280	0	12.4	12.4	0.0
2014-Nov-28 Fri	7.72	7.72	###	###			###	###	0.0
2014-Nov-27 Thu	###	###	7.73	7.84			28.3	28.3	0.6
2014-Nov-26 Wed	7.75	7.87	###	7.79			###	###	###
2014-Nov-25 Tue	###	###	7.59	7.74	1,087,156	4,125,757	###	###	0.6
2014-Nov-24 Mon	7.7	8	7.7	8			###	###	###
2014-Nov-21 Fri	7.49	7.57	7.41	7.52	975,372	###	###	###	0.5
2014-Nov-20 Thu	###	7.57	7.27	7.47			89.0	89.0	###
2014-Nov-19 Wed	7.41	7.52	7.22	###			31.7	31.7	0.0
2014-Nov-18 Tue	###	###	7.4	7.45	911,770	3,373,549	12.5	12.5	0.5
2014-Nov-17 Mon	7.58	7.685	7.53	###			87.2	87.2	0.0
2014-Nov-14 Fri	###	###	7.58	###	828,528	3,140,121	72.1	72.1	0.0
2014-Nov-13 Thu	###	7.75	###	###			###	###	0.0
2014-Nov-12 Wed	###	###	###	7.74			###	###	0.6
2014-Nov-11 Tue	###	###	###	8			11.0	11.0	###
2014-Nov-10 Mon	###	8.22	###	8.21			###	###	###
2014-Nov-07 Fri	###	###	###	###			80.1	80.1	0.0
2014-Nov-06 Thu	###	###	###	###	643,629	0	11.3	11.3	0.0
2014-Nov-05 Wed	###	8.44	8.21	8.26	376,951	###	###	###	0.6
2014-Nov-04 Tue	8.48	8.51	###	8.42	651,547	###	21.2	21.2	###
2014-Nov-03 Mon	8.5	8.51	8.43	8.46			34.8	34.8	0.6
2014-Oct-31 Fri	8.55	8.58	8.445	8.5			21.3	21.3	0.6
2014-Oct-30 Thu	8.4	8.52	###	8.47			###	###	###
2014-Oct-29 Wed	8.42	8.46	8.25	8.42	901,642	###	###	###	###
2014-Oct-28 Tue	###	8.43	###	8.21			17.8	17.8	###
2014-Oct-27 Mon	###	###	8.46	8.48	512,752	2,168,940	###	###	0.6
2014-Oct-24 Fri	8.51	###	8.47	###	440,557	1,865,758	###	###	0.0
2014-Oct-23 Thu	###	###	8.42	8.47			###	###	###
2014-Oct-22 Wed	8.41	###	###	###			###	###	0.0
2014-Oct-21 Tue	###	###	8.28	###	331,820	###	75.7	75.7	0.0
2014-Oct-20 Mon	###	###	8.24	8.27			21.8	21.8	###
2014-Oct-17 Fri	###	###	###	8.23			###	###	0.6
2014-Oct-16 Thu	8.27	###	###	8.22			###	###	0.6
2014-Oct-15 Wed	8.46	8.58	###	8.41	629,358	2,699,945	###	###	###
2014-Oct-14 Tue	###	8.59	###	8.51			90.1	90.1	0.6
2014-Oct-13 Mon	###	8.21	###	###			###	###	0.0
2014-Oct-10 Fri	###	###	###	8.2			###	###	0.6
2014-Oct-09 Thu	8.41	8.51	###	8.44	507,070	2,157,582	###	###	0.6
2014-Oct-08 Wed	8.2	8.41	###	###			88.4	88.4	0.0
2014-Oct-07 Tue	8.5	8.52	8.245	###			###	###	0.0
2014-Oct-06 Mon	8.58	8.59	8.4	8.41	525,449	4,463,689	17.1	17.1	###
2014-Oct-03 Fri	8.5	###	8.45	8.58	668,075	###	###	###	0.6
2014-Oct-02 Thu	8.55	###	8.51	8.54			###	###	###
2014-Oct-01 Wed	###	8.71	8.55	###	925,048	###	###	###	0.0
2014-Sep-30 Tue	8.58	8.7	8.58	8.7			###	###	###
2014-Sep-29 Mon	###	8.7	8.55	###			33.7	33.7	0.0
2014-Sep-26 Fri	8.75	8.81	8.7	8.75			###	###	0.6
2014-Sep-25 Thu	###	###	8.81	8.84			###	###	###
2014-Sep-24 Wed	8.8	8.885	8.75	8.87	1,003,428	8,847,726	###	###	###
2014-Sep-23 Tue	###	8.83	8.57	8.83	932,752	8,114,942	85.7	85.7	###
2014-Sep-22 Mon	###	###	###	###	1,052,159	0	###	###	0.0
2014-Sep-19 Fri	###	###	###	###	641,270	0	###	###	0.0
2014-Sep-18 Thu	###	###	8.86	###	1,065,978	4,722,282	26.9	26.9	0.0
2014-Sep-17 Wed	9.2	9.26	9	###	918,954	8,390,050	###	###	0.0
2014-Sep-16 Tue	###	9.345	###	9.2	831,482	###	23.0	23.0	0.7
2014-Sep-15 Mon	###	###	###	9.22	1,003,251	0	###	###	0.7
2014-Sep-12 Fri	###	###	###	###	1,281,449	0	###	###	0.0
2014-Sep-11 Thu	9.44	9.44	###	9.22			15.2	15.2	0.7
2014-Sep-10 Wed	###	###	###	###	1,489,746	0	###	###	0.0
2014-Sep-09 Tue	9.59	###	9.42	9.55	978,527	###	###	###	0.7
2014-Sep-08 Mon	9.76	9.89	9.46	###			20.2	20.2	0.0
2014-Sep-05 Fri	###	10.2	###	9.78			###	###	0.7
2014-Sep-04 Thu	10.45	10.45	###	###	1,668,854	###	9.4	9.4	0.0
2014-Sep-03 Wed	10.48	###	10.42	10.53	995,427	5,186,174	###	###	0.8
2014-Sep-02 Tue	###	###	10.52	10.59			###	###	###
2014-Sep-01 Mon	10.7	10.76	###	###	412,188	2,217,571	###	###	0.0
2014-Aug-29 Fri	###	10.7	10.5	###	660,075	###	71.9	71.9	0.0
2014-Aug-28 Thu	###	10.83	10.57	10.57			24.5	24.5	0.8
2014-Aug-27 Wed	###	###	10.74	10.83	470,743	2,527,889	###	###	###
2014-Aug-26 Tue	###	###	###	###			89.5	89.5	0.0
2014-Aug-25 Mon	10.78	10.85	10.58	10.7	753,577	8,074,577	26.9	26.9	0.8
2014-Aug-22 Fri	10.82	###	10.72	10.8			31.8	31.8	###
2014-Aug-21 Thu	10.86	###	###	10.78	722,344	0	28.5	28.5	0.8
2014-Aug-20 Wed	10.85	10.85	###	10.76	589,856	###	24.8	24.8	0.8
2014-Aug-19 Tue	10.53	10.81	10.41	10.74	1,309,127	###	84.9	84.9	0.8
2014-Aug-18 Mon	10.24	###	10.23	###			###	###	0.0
2014-Aug-15 Fri	###	###	###	10.24	1,417,652	0	###	###	###
2014-Aug-14 Thu	10.83	###	###	###			###	###	0.0
2014-Aug-13 Wed	###	###	10.73	10.8	587,484	3,151,851	###	###	###
2014-Aug-12 Tue	10.71	###	10.7	###			###	###	0.0
2014-Aug-11 Mon	###	###	###	###			###	###	0.0
2014-Aug-08 Fri	###	###	###	10.73			###	###	###
2014-Aug-07 Thu	10.76	###	10.76	###	640,440	###	88.1	88.1	0.0
2014-Aug-06 Wed	10.74	10.82	###	10.82			###	###	0.8
2014-Aug-05 Tue	###	###	10.76	10.79			###	###	###
2014-Aug-04 Mon	10.77	###	10.76	###	451,871	###	82.3	82.3	0.0
2014-Aug-01 Fri	###	###	10.78	10.81	540,482	###	18.1	18.1	0.8
2014-Jul-31 Thu	###	11.23	###	###			74.9	74.9	0.0
2014-Jul-30 Wed	###	11.21	###	11.2			###	###	0.8
2014-Jul-29 Tue	10.85	###	10.85	###	372,887	###	77.0	77.0	0.0
2014-Jul-28 Mon	10.83	###	10.78	###	378,540	###	###	###	0.0
2014-Jul-25 Fri	10.85	###	10.83	10.88	781,429	###	###	###	0.8
2014-Jul-24 Thu	###	###	10.84	10.84			###	###	0.8
2014-Jul-23 Wed	10.89	###	10.81	###	705,126	###	###	###	0.0
2014-Jul-22 Tue	10.85	###	10.84	###			###	###	0.0
2014-Jul-21 Mon	###	###	###	###			###	###	0.0
2014-Jul-18 Fri	10.5	###	10.47	###			###	###	0.0
2014-Jul-17 Thu	###	10.75	10.55	10.55			###	###	###
2014-Jul-16 Wed	10.5	###	10.45	###	1,523,556	7,960,580	79.4	79.4	0.0
2014-Jul-15 Tue	10.55	10.59	10.44	10.5	1,300,187	###	34.2	34.2	0.8
2014-Jul-14 Mon	10.5	10.59	###	10.51			###	###	###
2014-Jul-11 Fri	10.2	###	###	10.59	2,708,227	0	###	###	###
2014-Jul-10 Thu	9.76	###	9.74	###	1,193,977	###	###	###	0.0
2014-Jul-09 Wed	9.86	9.86	9.75	9.76	823,328	###	###	###	0.7
2014-Jul-08 Tue	###	###	9.87	###	1,303,521	6,432,876	76.8	76.8	0.0
2014-Jul-07 Mon	###	###	9.8	9.86	1,012,545	4,961,470	###	###	0.7
2014-Jul-04 Fri	###	###	9.855	###	1,692,848	###	###	###	0.0
2014-Jul-03 Thu	9.4	9.88	9.385	9.84			91.6	91.6	0.7
2014-Jul-02 Wed	###	9.71	9.47	9.47	1,667,074	###	###	###	###
2014-Jul-01 Tue	9.54	###	9.44	9.57	1,374,326	###	###	###	###
2014-Jun-30 Mon	###	9.73	9.59	9.59			###	###	0.7
2014-Jun-27 Fri	###	9.76	9.58	9.7	1,643,050	###	80.1	80.1	0.7
2014-Jun-26 Thu	9.45	###	9.42	###			83.6	83.6	0.0
2014-Jun-25 Wed	9.44	9.575	9.425	9.49	1,521,584	14,455,048	###	###	0.7
2014-Jun-24 Tue	9.5	9.58	###	9.49			31.2	31.2	0.7
2014-Jun-23 Mon	###	9.7	9.54	9.57	2,284,283	###	29.7	29.7	###
2014-Jun-20 Fri	9.5	###	9.47	9.58	2,625,654	12,432,471	78.3	78.3	0.7
2014-Jun-19 Thu	9.5	9.76	###	###	2,498,571	12,193,026	79.4	79.4	0.0
2014-Jun-18 Wed	9.7	9.8	###	###			###	###	0.0
2014-Jun-17 Tue	9.55	9.55	9.55	9.55	0				0.7
2014-Jun-16 Mon	9.55	9.55	9.55	9.55	0				0.7
2014-Jun-13 Fri	###	9.76	9.51	9.55			21.9	21.9	0.7
2014-Jun-12 Thu	###	###	###	9.7	2,351,252	0	###	###	0.7
2014-Jun-11 Wed	10.27	10.28	###	###			###	###	0.0
2014-Jun-10 Tue	###	10.43	10.26	###	650,072	###	80.6	80.6	0.0
2014-Jun-06 Fri	###	10.4	10.24	10.27			20.2	20.2	###
2014-Jun-05 Thu	10.47	10.51	10.26	###	793,376	###	28.0	28.0	0.0
2014-Jun-04 Wed	10.52	10.54	10.23	10.45	1,072,923	###	31.4	31.4	###
2014-Jun-03 Tue	###	###	###	10.46	1,146,747	0	###	###	0.7
2014-Jun-02 Mon	###	10.5	###	10.48	1,214,555	###	92.7	92.7	0.7
2014-May-30 Fri	###	###	###	10.21			###	###	###
2014-May-29 Thu	10.88	10.89	###	###	615,141	3,349,442	###	###	0.0
2014-May-28 Wed	###	###	10.88	###	770,021	###	77.3	77.3	0.0
2014-May-27 Tue	###	###	10.76	10.85	411,657	###	22.1	22.1	0.8
2014-May-26 Mon	###	###	###	###	750,283	0	###	###	0.0
2014-May-23 Fri	###	11.2	###	###			###	###	0.0
2014-May-22 Thu	10.88	###	10.86	###	4,264,056	23,153,824	###	###	0.0
2014-May-21 Wed	10.56	10.82	10.52	10.74			###	###	0.8
2014-May-20 Tue	###	###	10.54	10.7			###	###	0.8
2014-May-19 Mon	11.2	11.24	###	###			###	###	0.0
2014-May-16 Fri	###	###	###	11.22	774,428	0	###	###	###
2014-May-15 Thu	11.5	11.54	###	11.44			24.8	24.8	0.8
2014-May-14 Wed	11.47	11.59	11.42	11.57	527,348	###	###	###	###
2014-May-13 Tue	11.45	11.49	###	11.42	478,843	2,750,953	29.2	29.2	0.8
2014-May-12 Mon	11.51	11.55	11.27	###			###	###	0.0
2014-May-09 Fri	11.51	11.56	11.4	11.49			###	###	###
2014-May-08 Thu	###	11.54	11.29	11.5	611,921	6,985,078	###	###	###
2014-May-07 Wed	###	11.41	###	11.21	1,230,656	###	19.1	19.1	###
2014-May-06 Tue	###	11.53	###	###			29.3	29.3	0.0
2014-May-05 Mon	11.49	11.55	###	11.41			###	###	###
2014-May-02 Fri	###	11.48	11.28	11.44	539,986	6,145,040	###	###	0.8
2014-May-01 Thu	###	###	###	11.29	1,040,587	0	###	###	###
2014-Apr-30 Wed	###	11.7	11.44	###	528,041	###	32.1	32.1	0.0
2014-Apr-29 Tue	11.73	11.75	###	11.53			27.3	27.3	###
2014-Apr-28 Mon	11.79	###	11.54	11.59			###	###	0.8
2014-Apr-24 Thu	11.76	11.89	11.71	11.78	1,003,252	11,838,373	###	###	###
2014-Apr-23 Wed	###	###	###	###	539,051	0	###	###	0.0
2014-Apr-22 Tue	11.84	###	11.8	###	1,062,284	6,267,475	###	###	0.0
2014-Apr-17 Thu	11.81	###	###	11.74			###	###	0.8
2014-Apr-16 Wed	11.71	11.81	###	11.74			###	###	0.8
2014-Apr-15 Tue	11.51	###	11.46	11.58	298,122	###	78.7	78.7	0.8
2014-Apr-14 Mon	11.57	###	11.46	11.48			33.5	33.5	0.8
2014-Apr-11 Fri	###	###	11.51	11.59	331,027	###	34.3	34.3	0.8
2014-Apr-10 Thu	11.8	11.8	###	###			###	###	0.0
2014-Apr-09 Wed	11.75	11.78	###	11.71			###	###	###
2014-Apr-08 Tue	###	11.74	11.55	###	846,047	###	###	###	0.0
2014-Apr-07 Mon	11.47	###	11.4	###			###	###	0.0
2014-Apr-04 Fri	11.57	###	11.47	###	553,686	3,175,389	76.3	76.3	0.0
2014-Apr-03 Thu	11.74	11.74	11.56	###			29.1	29.1	0.0
2014-Apr-02 Wed	11.7	11.75	11.54	11.72	761,280	###	###	###	0.8
2014-Apr-01 Tue	11.42	11.73	###	###			###	###	0.0
2014-Mar-31 Mon	11.55	11.55	11.45	11.48	464,076	5,336,874	24.8	24.8	0.8
2014-Mar-28 Fri	###	11.56	11.27	11.5			###	###	###
2014-Mar-27 Thu	11.22	11.45	11.22	11.4	347,858	3,942,970	86.2	86.2	0.8
2014-Mar-26 Wed	11.5	11.555	11.44	11.49			33.4	33.4	###
2014-Mar-25 Tue	11.29	11.44	11.2	###	853,023	9,656,220	75.7	75.7	0.0
2014-Mar-24 Mon	11.28	11.45	11.27	11.4	748,520	8,503,187	###	###	0.8
2014-Mar-21 Fri	###	11.46	###	11.4			73.9	73.9	0.8
2014-Mar-20 Thu	###	11.45	11.25	###			80.3	80.3	0.0
2014-Mar-19 Wed	###	11.545	###	###			###	###	0.0
2014-Mar-18 Tue	###	###	11.25	11.29			31.0	31.0	###
2014-Mar-17 Mon	11.21	###	###	11.26	1,027,153	0	###	###	0.8
2014-Mar-14 Fri	11.52	11.53	###	###			20.1	20.1	0.0
2014-Mar-13 Thu	###	###	11.8	11.84	1,408,878	8,312,380	###	###	0.8
2014-Mar-12 Wed	11.79	###	11.52	11.88			80.4	80.4	0.8
2014-Mar-11 Tue	###	###	11.24	11.85			###	###	###
2014-Mar-10 Mon	12.57	###	12.245	12.27	1,506,740	###	17.7	17.7	###
2014-Mar-07 Fri	12.42	12.74	###	###			###	###	0.0
2014-Mar-06 Thu	12.5	12.54	12.4	12.43	834,678	###	###	###	0.9
2014-Mar-05 Wed	###	12.53	###	12.52			90.1	90.1	0.9
2014-Mar-04 Tue	###	###	###	###	665,044	0	###	###	0.0
2014-Mar-03 Mon	###	###	###	###			###	###	0.0
2014-Feb-28 Fri	###	###	###	###	1,081,172	0	###	###	0.0
2014-Feb-27 Thu	###	12.29	11.82	###			###	###	0.0
2014-Feb-26 Wed	###	###	###	###			###	###	0.0
2014-Feb-25 Tue	12.54	###	12.28	###			###	###	0.0
2014-Feb-24 Mon	###	12.56	###	12.45	787,426	###	###	###	###
2014-Feb-21 Fri	12.44	12.47	12.27	###	672,579	###	24.3	24.3	0.0
2014-Feb-20 Thu	###	12.44	12.25	###	1,319,583	16,290,252	###	###	0.0
2014-Feb-19 Wed	###	12.42	###	12.2	1,183,773	###	###	###	###
2014-Feb-18 Tue	###	12.29	###	###	1,128,623	6,935,388	88.5	88.5	0.0
2014-Feb-17 Mon	11.86	###	11.79	###			###	###	0.0
2014-Feb-14 Fri	###	11.74	###	11.71			73.8	73.8	###
2014-Feb-13 Thu	###	11.74	11.28	11.44			82.7	82.7	0.8
2014-Feb-12 Wed	###	11.4	###	###	885,655	###	74.2	74.2	0.0
2014-Feb-11 Tue	11.21	###	###	11.22			###	###	###
2014-Feb-10 Mon	11.25	###	###	11.28	408,656	0	74.6	74.6	0.8
2014-Feb-07 Fri	###	11.28	###	11.26	484,727	###	82.3	82.3	0.8
2014-Feb-06 Thu	###	11.21	###	###	570,158	###	75.2	75.2	0.0
2014-Feb-05 Wed	###	###	###	###			81.1	81.1	0.0
2014-Feb-04 Tue	###	###	###	###	1,265,785	0	75.5	75.5	0.0
2014-Feb-03 Mon	11.21	11.29	###	11.23	483,323	2,728,358	###	###	0.8
2014-Jan-31 Fri	11.2	###	###	11.28			###	###	0.8
2014-Jan-30 Thu	###	11.25	###	###	791,545	4,452,440	86.3	86.3	0.0
2014-Jan-29 Wed	###	###	###	###	1,598,229	0	###	###	0.0
2014-Jan-28 Tue	10.82	###	10.82	###	1,388,577	###	87.3	87.3	0.0
2014-Jan-24 Fri	###	11.21	###	###			###	###	0.0
2014-Jan-23 Thu	###	###	###	###			###	###	0.0
2014-Jan-22 Wed	###	###	10.85	###	983,629	5,336,187	###	###	0.0
2014-Jan-21 Tue	###	###	###	###	762,047	0	65.0	65.0	0.0
2014-Jan-20 Mon	###	11.27	10.86	###			###	###	0.0
2014-Jan-17 Fri	10.74	###	###	###			86.5	86.5	0.0
2014-Jan-16 Thu	###	10.82	###	10.74			67.1	67.1	0.8
2014-Jan-15 Wed	10.7	###	###	###	1,703,476	0	###	###	0.0
2014-Jan-14 Tue	10.45	10.675	###	10.59			###	###	###
2014-Jan-13 Mon	11.42	11.48	11.2	###	795,541	###	31.3	31.3	0.0
2014-Jan-10 Fri	###	###	11.42	11.53	570,646	3,258,388	24.0	24.0	###
2014-Jan-09 Thu	11.82	11.82	###	11.72	346,085	###	###	###	0.8
2014-Jan-08 Wed	11.85	11.87	###	11.78			27.6	27.6	###
2014-Jan-07 Tue	11.85	###	11.75	11.78	498,942	2,931,284	26.8	26.8	###
2014-Jan-06 Mon	###	###	11.73	11.84	367,659	2,156,320	###	###	0.8
2014-Jan-03 Fri	###	###	11.77	###	469,143	###	75.5	75.5	0.0
2014-Jan-02 Thu	###	###	11.83	###			23.6	23.6	0.0
2013-Dec-31 Tue	11.89	###	11.78	11.87	128,548	757,147	25.4	25.4	0.8
2013-Dec-30 Mon	11.76	###	11.59	###	222,486	###	###	###	0.0
2013-Dec-27 Fri	11.7	11.775	###	###			30.5	30.5	0.0
2013-Dec-24 Tue	11.48	###	###	11.56	297,481	0	###	###	0.8
2013-Dec-23 Mon	###	11.47	11.25	###			28.5	28.5	0.0
2013-Dec-20 Fri	10.89	11.4	10.89	###	1,180,144	###	89.9	89.9	0.0
2013-Dec-19 Thu	10.86	###	10.8	###			66.7	66.7	0.0
2013-Dec-18 Wed	###	###	10.76	10.78	573,247	###	###	###	0.8
2013-Dec-17 Tue	10.72	###	###	###			###	###	0.0
2013-Dec-16 Mon	10.52	###	###	###			79.5	79.5	0.0
2013-Dec-13 Fri	10.42	###	###	10.58			75.0	75.0	0.8
2013-Dec-12 Thu	10.73	10.81	10.42	10.5			18.0	18.0	0.8
2013-Dec-11 Wed	###	10.79	###	10.7	555,140	2,994,980	73.1	73.1	0.8
2013-Dec-10 Tue	10.84	###	10.76	10.79			34.2	34.2	###
2013-Dec-09 Mon	10.71	###	10.71	10.89			###	###	0.8
2013-Dec-06 Fri	10.55	10.75	10.54	10.7	632,227	6,730,056	81.3	81.3	0.8
2013-Dec-05 Thu	10.84	10.89	10.74	10.74	1,230,279	###	33.4	33.4	0.8
2013-Dec-04 Wed	10.73	###	10.73	###	362,043	###	###	###	0.0
2013-Dec-03 Tue	10.74	###	###	###			###	###	0.0
2013-Dec-02 Mon	10.84	###	10.75	10.82			###	###	0.8
2013-Nov-29 Fri	###	###	10.875	###	435,220	###	25.1	25.1	0.0
2013-Nov-28 Thu	###	###	###	###			21.5	21.5	0.0
2013-Nov-27 Wed	###	11.43	###	11.2			###	###	0.8
2013-Nov-26 Tue	11.4	11.45	11.27	###			31.9	31.9	0.0
2013-Nov-25 Mon	###	11.43	11.27	11.4	519,123	5,892,046	###	###	0.8
2013-Nov-22 Fri	###	11.44	###	11.22	439,626	###	70.4	70.4	###
2013-Nov-21 Thu	11.22	11.22	###	###			###	###	0.0
2013-Nov-20 Wed	###	11.43	10.89	###	695,889	7,766,121	###	###	0.0
2013-Nov-19 Tue	11.4	11.5	###	11.4			76.9	76.9	0.8
2013-Nov-18 Mon	11.49	11.52	###	11.5			###	###	###
2013-Nov-15 Fri	11.21	###	11.21	11.5	462,841	2,594,223	###	###	###
2013-Nov-14 Thu	11.26	11.44	11.255	11.4	507,859	###	###	###	0.8
2013-Nov-13 Wed	###	###	11.21	###	753,521	4,223,485	###	###	0.0
2013-Nov-12 Tue	11.4	11.44	11.26	11.41			###	###	###
2013-Nov-11 Mon	11.5	11.55	###	###			###	###	0.0
2013-Nov-08 Fri	###	11.45	11.21	11.43	360,924	###	###	###	###
2013-Nov-07 Thu	###	11.4	11.23	###	618,349	###	###	###	0.0
2013-Nov-06 Wed	11.2	###	###	###			81.1	81.1	0.0
2013-Nov-05 Tue	11.49	11.49	11.29	11.41	300,526	###	###	###	###
2013-Nov-04 Mon	###	11.53	11.28	11.44			###	###	0.8
2013-Nov-01 Fri	###	11.445	11.26	11.28	425,340	4,828,672	###	###	0.8
2013-Oct-31 Thu	11.5	11.52	###	###			19.7	19.7	0.0
2013-Oct-30 Wed	11.47	11.52	11.42	11.47			74.5	74.5	###
2013-Oct-29 Tue	11.48	11.54	11.27	###			###	###	0.0
2013-Oct-28 Mon	11.47	11.48	11.4	11.45			###	###	0.8
2013-Oct-25 Fri	11.5	11.5	###	11.4	628,879	3,616,054	###	###	0.8
2013-Oct-24 Thu	11.75	11.76	###	11.43	678,259	###	###	###	###
2013-Oct-23 Wed	11.7	11.79	###	11.71			###	###	###
2013-Oct-22 Tue	11.5	###	11.5	###			###	###	0.0
2013-Oct-21 Mon	11.56	11.71	11.49	11.49			###	###	###
2013-Oct-18 Fri	11.41	11.49	###	11.49			###	###	###
2013-Oct-17 Thu	11.26	###	11.26	###			72.9	72.9	0.0
2013-Oct-16 Wed	###	11.285	###	11.22			###	###	###
2013-Oct-15 Tue	###	###	###	11.22			74.9	74.9	###
2013-Oct-14 Mon	11.4	11.4	###	###			14.1	14.1	0.0
2013-Oct-11 Fri	11.24	11.47	11.22	11.4			79.9	79.9	0.8
2013-Oct-10 Thu	###	11.24	###	###			82.1	82.1	0.0
2013-Oct-09 Wed	###	###	###	###	654,889	0	81.1	81.1	0.0
2013-Oct-08 Tue	10.83	###	10.83	###			###	###	0.0
2013-Oct-07 Mon	10.81	###	10.81	###			87.3	87.3	0.0
2013-Oct-04 Fri	###	###	###	###			81.8	81.8	0.0
2013-Oct-03 Thu	###	###	10.83	###	644,085	3,487,720	###	###	0.0
2013-Oct-02 Wed	###	###	10.79	10.89			###	###	0.8
2013-Oct-01 Tue	###	###	10.82	###	723,983	3,916,748	81.8	81.8	0.0
2013-Sep-30 Mon	###	###	10.79	###			39.2	39.2	0.0
2013-Sep-27 Fri	###	###	10.875	###			72.2	72.2	0.0
2013-Sep-26 Thu	###	###	10.655	###	1,835,081	###	8.8	8.8	0.0
2013-Sep-25 Wed	###	###	###	###	1,380,088	0	###	###	0.0
2013-Sep-24 Tue	11.45	11.45	###	###			6.7	6.7	0.0
2013-Sep-23 Mon	12.2	12.25	###	###	971,556	5,950,780	###	###	0.0
2013-Sep-20 Fri	###	12.22	###	12.2	496,347	3,032,680	73.8	73.8	###
2013-Sep-19 Thu	###	###	###	###	1,255,347	0	19.0	19.0	0.0
2013-Sep-18 Wed	###	###	11.85	###	867,942	5,142,556	###	###	0.0
2013-Sep-17 Tue	11.83	###	11.77	###	1,374,544	###	###	###	0.0
2013-Sep-16 Mon	11.71	###	###	11.74			73.6	73.6	0.8
2013-Sep-13 Fri	###	###	11.84	###	1,084,785	6,421,927	###	###	0.0
2013-Sep-12 Thu	###	12.085	11.89	###			77.3	77.3	0.0
2013-Sep-11 Wed	11.76	###	11.76	###			###	###	0.0
2013-Sep-10 Tue	###	11.76	11.58	11.71	882,128	###	80.5	80.5	###
2013-Sep-09 Mon	11.47	###	###	###	620,582	0	###	###	0.0
2013-Sep-06 Fri	###	11.44	###	###	941,585	###	73.1	73.1	0.0
2013-Sep-05 Thu	11.48	11.57	###	###	1,230,876	###	###	###	0.0
2013-Sep-04 Wed	11.41	11.44	11.24	###	1,113,523	12,627,350	31.5	31.5	0.0
2013-Sep-03 Tue	11.48	###	11.43	11.45	768,584	4,392,457	28.2	28.2	0.8
2013-Sep-02 Mon	###	11.5	###	11.5			87.1	87.1	###
2013-Aug-30 Fri	###	11.24	###	###	888,949	###	###	###	0.0
2013-Aug-29 Thu	###	###	10.87	###	741,470	4,029,889	###	###	0.0
2013-Aug-28 Wed	10.7	###	###	###			###	###	0.0
2013-Aug-27 Tue	###	###	10.89	###	812,921	4,426,354	72.2	72.2	0.0
2013-Aug-26 Mon	###	11.2	###	###			###	###	0.0
2013-Aug-23 Fri	###	###	###	###			###	###	0.0
2013-Aug-22 Thu	###	###	10.53	###			88.9	88.9	0.0
2013-Aug-21 Wed	10.72	10.75	###	10.71			28.8	28.8	###
2013-Aug-20 Tue	10.5	10.71	10.4	10.7			88.0	88.0	0.8
2013-Aug-19 Mon	10.45	10.76	10.45	10.52			###	###	###
2013-Aug-16 Fri	10.7	10.7	10.43	10.45	1,540,750	16,278,023	12.7	12.7	###
2013-Aug-15 Thu	10.81	10.85	10.71	10.71	1,070,483	###	19.6	19.6	###
2013-Aug-14 Wed	10.87	10.88	10.81	10.82			29.9	29.9	0.8
2013-Aug-13 Tue	###	###	10.56	10.85	1,200,449	6,338,370	###	###	0.8
2013-Aug-12 Mon	10.29	###	10.26	###			83.1	83.1	0.0
2013-Aug-09 Fri	###	10.25	###	10.2	1,842,774	###	85.8	85.8	0.7
2013-Aug-08 Thu	9.78	###	###	###			79.0	79.0	0.0
2013-Aug-07 Wed	9.82	9.87	9.7	9.8	1,157,450	11,325,648	44.3	44.3	0.7
2013-Aug-06 Tue	9.84	9.89	###	9.81			###	###	###
2013-Aug-05 Mon	9.74	9.88	9.74	9.81	525,682	5,156,940	81.1	81.1	###
2013-Aug-02 Fri	###	9.81	###	9.78			81.5	81.5	0.7
2013-Aug-01 Thu	###	9.72	9.525	9.58			32.7	32.7	0.7
2013-Jul-31 Wed	###	###	9.49	9.5			###	###	0.7
2013-Jul-30 Tue	9.53	9.57	9.41	9.52			33.5	33.5	###
2013-Jul-29 Mon	9.54	9.56	9.4	9.43	247,673	2,347,940	###	###	###
2013-Jul-26 Fri	9.45	###	9.43	9.5			###	###	0.7
2013-Jul-25 Thu	###	9.75	###	###	625,527	3,049,444	###	###	0.0
2013-Jul-24 Wed	9.57	###	9.41	9.51	652,726	3,071,075	###	###	###
2013-Jul-23 Tue	###	###	###	9.44	1,034,749	0	81.9	81.9	0.7
2013-Jul-22 Mon	9.4	9.48	9.2	9.22	623,684	###	###	###	0.7
2013-Jul-19 Fri	9.25	9.25	###	###	471,652	###	25.9	25.9	0.0
2013-Jul-18 Thu	9.43	9.53	9.25	9.27	993,378	###	###	###	0.7
2013-Jul-17 Wed	8.8	###	8.75	9.29			93.3	93.3	###
2013-Jul-16 Tue	###	9	8.85	###	595,845	###	34.0	34.0	0.0
2013-Jul-15 Mon	8.88	###	8.75	###			81.5	81.5	0.0
2013-Jul-12 Fri	8.75	###	8.72	###			85.5	85.5	0.0
2013-Jul-11 Thu	8.55	8.77	8.54	8.71	381,020	3,297,728	###	###	0.6
2013-Jul-10 Wed	8.53	###	###	8.44	854,883	0	###	###	0.6
2013-Jul-09 Tue	###	8.52	###	8.43	769,049	3,276,148	79.7	79.7	0.6
2013-Jul-08 Mon	###	8.23	###	###	724,625	###	74.7	74.7	0.0
2013-Jul-05 Fri	###	###	###	###			24.4	24.4	0.0
2013-Jul-04 Thu	###	8.375	###	8.25			75.8	75.8	###
2013-Jul-03 Wed	###	8.22	8	###	660,778	###	30.6	30.6	0.0
2013-Jul-02 Tue	###	###	###	8.21			###	###	###
2013-Jul-01 Mon	###	8.27	###	###	875,481	###	###	###	0.0
2013-Jun-28 Fri	###	###	###	8.25	932,658	0	27.7	27.7	###
2013-Jun-27 Thu	8.2	###	8	8.24			66.4	66.4	0.6
2013-Jun-26 Wed	###	8.49	###	8.22	775,021	###	###	###	0.6
2013-Jun-25 Tue	###	8.42	###	###	1,207,674	###	###	###	0.0
2013-Jun-24 Mon	###	8.45	###	8.41	702,886	###	86.5	86.5	###
2013-Jun-21 Fri	###	8.51	8.2	8.51			79.5	79.5	0.6
2013-Jun-20 Thu	###	8.75	###	8.44			20.5	20.5	0.6
2013-Jun-19 Wed	8.55	###	8.53	8.87	1,151,750	###	89.0	89.0	###
2013-Jun-18 Tue	8.52	###	8.43	8.5	818,440	3,449,724	31.1	31.1	0.6
2013-Jun-17 Mon	8.45	8.56	8.4	8.45	779,579	6,610,829	###	###	###
2013-Jun-14 Fri	8.44	###	8.4	###	444,529	1,867,021	78.4	78.4	0.0
2013-Jun-13 Thu	8.47	8.56	###	8.42	1,341,828	5,743,023	34.9	34.9	###
2013-Jun-12 Wed	8.4	###	###	8.57			86.6	86.6	0.6
2013-Jun-11 Tue	8.49	###	8.43	8.47	2,143,521	9,034,941	31.8	31.8	###
2013-Jun-07 Fri	###	8.75	8.42	8.5			21.9	21.9	0.6
2013-Jun-06 Thu	8.75	8.78	###	8.76	1,025,082	###	###	###	0.6
2013-Jun-05 Wed	8.8	9	8.77	8.86	773,256	6,870,379	81.8	81.8	0.6
2013-Jun-04 Tue	8.75	###	8.75	###			###	###	0.0
2013-Jun-03 Mon	###	###	8.71	8.87			###	###	###
2013-May-31 Fri	###	9.29	###	###			###	###	0.0
2013-May-30 Thu	8.79	###	8.7	8.84			###	###	###
2013-May-29 Wed	8.75	###	8.7	###	1,574,441	###	###	###	0.0
2013-May-28 Tue	8.53	###	8.53	8.79			86.9	86.9	0.6
2013-May-27 Mon	8.73	8.79	8.44	###			28.5	28.5	0.0
2013-May-24 Fri	8.8	###	8.77	8.83	1,909,823	8,374,573	###	###	###
2013-May-23 Thu	9	###	###	8.78	2,828,576	0	25.5	25.5	0.6
2013-May-22 Wed	###	###	###	###			83.4	83.4	0.0
2013-May-21 Tue	###	###	8.82	###	1,770,188	7,806,529	###	###	0.0
2013-May-20 Mon	###	9.28	###	###	976,385	4,530,426	76.5	76.5	0.0
2013-May-17 Fri	###	###	###	9.25	1,635,749	0	###	###	###
2013-May-16 Thu	9.45	9.5	###	9.23			23.2	23.2	###
2013-May-15 Wed	9.74	9.78	9.4	9.47	1,289,341	12,364,780	###	###	###
2013-May-14 Tue	###	###	###	###	1,072,485	0	###	###	0.0
2013-May-13 Mon	###	###	###	###			33.1	33.1	0.0
2013-May-10 Fri	###	###	###	###			###	###	0.0
2013-May-09 Thu	###	###	###	###			###	###	0.0
2013-May-08 Wed	###	###	9.84	###			###	###	0.0
2013-May-07 Tue	9.71	9.81	9.56	9.76			74.5	74.5	0.7
2013-May-06 Mon	###	###	###	9.77			###	###	0.7
2013-May-03 Fri	9.58	9.71	9.54	9.58			###	###	0.7
2013-May-02 Thu	9.51	###	###	9.58	1,172,677	0	###	###	0.7
2013-May-01 Wed	###	9.82	9.57	###			76.2	76.2	0.0
2013-Apr-30 Tue	9.8	###	9.72	9.75	688,925	3,348,175	27.1	27.1	###
2013-Apr-29 Mon	9.83	###	###	9.77			###	###	0.7
2013-Apr-26 Fri	9.76	###	9.76	9.87			76.6	76.6	###
2013-Apr-24 Wed	9.8	###	9.72	9.8	1,050,175	5,103,850	63.9	63.9	0.7
2013-Apr-23 Tue	###	###	9.7	9.75	1,227,649	###	20.7	20.7	###
2013-Apr-22 Mon	###	###	###	###			74.4	74.4	0.0
2013-Apr-19 Fri	9.7	###	9.7	###	728,345	3,532,473	###	###	0.0
2013-Apr-18 Thu	###	###	###	9.7			###	###	0.7
2013-Apr-17 Wed	10.22	10.27	###	###	851,881	###	###	###	0.0
2013-Apr-16 Tue	###	###	###	10.27			###	###	###
2013-Apr-15 Mon	10.51	10.55	###	10.42			###	###	0.7
2013-Apr-12 Fri	10.51	###	10.445	###			###	###	0.0
2013-Apr-11 Thu	10.85	###	10.52	10.58			14.9	14.9	0.8
2013-Apr-10 Wed	###	###	###	10.89			83.6	83.6	0.8
2013-Apr-09 Tue	10.51	###	10.51	###			77.0	77.0	0.0
2013-Apr-08 Mon	10.51	###	10.49	10.52	1,141,941	5,989,480	71.3	71.3	###
2013-Apr-05 Fri	10.45	###	10.45	10.5			###	###	0.8
2013-Apr-04 Thu	10.5	10.54	###	10.42	1,271,073	6,698,554	39.8	39.8	0.7
2013-Apr-03 Wed	10.56	###	10.47	10.55			###	###	###
2013-Apr-02 Tue	10.54	10.87	10.54	###			81.5	81.5	0.0
2013-Mar-28 Thu	10.58	###	10.52	10.59			###	###	###
2013-Mar-27 Wed	10.52	###	10.43	###			###	###	0.0
2013-Mar-26 Tue	10.46	10.625	###	10.52	1,429,629	###	###	###	###
2013-Mar-25 Mon	###	###	10.325	10.5	795,821	4,108,425	82.9	82.9	0.8
2013-Mar-22 Fri	10.2	10.44	###	10.41	1,651,241	8,619,478	86.4	86.4	###
2013-Mar-21 Thu	10.21	10.42	###	10.25	1,587,774	###	77.0	77.0	0.7
2013-Mar-20 Wed	###	10.23	9.88	###	2,242,470	###	###	###	0.0
2013-Mar-19 Tue	###	###	###	###			34.2	34.2	0.0
2013-Mar-18 Mon	10.25	10.42	###	###			82.8	82.8	0.0
2013-Mar-15 Fri	###	10.47	9.84	10.47	4,621,748	46,933,850	###	###	0.7
2013-Mar-14 Thu	10.5	10.5	###	10.29	2,644,174	###	###	###	###
2013-Mar-13 Wed	10.58	10.58	###	10.48			28.2	28.2	0.7
2013-Mar-12 Tue	10.81	###	10.59	###			###	###	0.0
2013-Mar-11 Mon	###	###	10.78	10.78	788,451	4,249,750	###	###	0.8
2013-Mar-08 Fri	###	###	10.86	###	637,527	3,461,771	24.9	24.9	0.0
2013-Mar-07 Thu	###	11.28	10.88	###	869,052	###	26.7	26.7	0.0
2013-Mar-06 Wed	###	###	###	###			84.9	84.9	0.0
2013-Mar-05 Tue	10.79	10.89	10.56	10.59			18.3	18.3	###
2013-Mar-04 Mon	###	###	10.58	10.71	1,132,577	###	13.6	13.6	###
2013-Mar-01 Fri	11.25	###	###	###	1,109,825	0	26.0	26.0	0.0
2013-Feb-28 Thu	11.54	11.56	11.26	11.27			###	###	###
2013-Feb-27 Wed	11.49	11.57	11.44	11.46			30.6	30.6	0.8
2013-Feb-26 Tue	###	###	11.25	11.42			76.6	76.6	0.8
2013-Feb-25 Mon	11.49	###	11.4	11.5			69.5	69.5	###
2013-Feb-22 Fri	###	11.56	###	###	1,286,356	###	23.8	23.8	0.0
2013-Feb-21 Thu	11.25	11.4	10.87	###	1,377,344	15,336,725	85.9	85.9	0.0
2013-Feb-20 Wed	11.55	11.73	11.46	11.47	1,008,448	11,692,954	###	###	###
2013-Feb-19 Tue	11.52	###	11.25	11.55			72.8	72.8	0.8
2013-Feb-18 Mon	11.54	11.88	11.49	11.57	1,110,341	###	###	###	###
2013-Feb-15 Fri	###	###	###	11.45			###	###	0.8
2013-Feb-14 Thu	10.75	###	10.72	10.86			77.9	77.9	0.8
2013-Feb-13 Wed	10.83	###	###	10.8			28.6	28.6	###
2013-Feb-12 Tue	10.7	10.8	###	10.7			###	###	0.8
2013-Feb-11 Mon	###	###	10.56	10.58			###	###	0.8
2013-Feb-08 Fri	10.5	10.74	###	10.73			83.2	83.2	###
2013-Feb-07 Thu	###	10.49	10.28	10.43	903,258	###	###	###	0.7
2013-Feb-06 Wed	###	10.45	10.25	###	733,474	7,591,455	###	###	0.0
2013-Feb-05 Tue	10.22	###	###	10.25	775,020	0	###	###	0.7
2013-Feb-04 Mon	10.26	###	10.24	###			###	###	0.0
2013-Feb-01 Fri	10.4	10.42	10.22	10.26			###	###	0.7
2013-Jan-31 Thu	10.28	###	###	###	791,559	0	###	###	0.0
2013-Jan-30 Wed	###	###	###	10.23			###	###	###
2013-Jan-29 Tue	10.25	10.29	###	###			18.6	18.6	0.0
2013-Jan-25 Fri	10.43	10.44	9.7	###	16,867,255	169,853,257	7.2	7.2	0.0
2013-Jan-24 Thu	###	10.46	10.21	###			71.1	71.1	0.0
2013-Jan-23 Wed	###	10.48	###	###	911,643	###	###	###	0.0
2013-Jan-22 Tue	10.55	10.75	###	10.43	565,771	###	26.5	26.5	0.7
2013-Jan-21 Mon	###	###	###	10.54	804,020	0	###	###	0.8
2013-Jan-18 Fri	10.26	###	###	###			###	###	0.0
2013-Jan-17 Thu	###	10.24	###	10.2			75.1	75.1	0.7
2013-Jan-16 Wed	###	10.25	###	10.2			###	###	0.7
2013-Jan-15 Tue	###	10.23	###	###	603,949	###	###	###	0.0
2013-Jan-14 Mon	###	###	###	###			###	###	0.0
2013-Jan-11 Fri	###	###	###	###	496,828	0	###	###	0.0
2013-Jan-10 Thu	###	###	###	###			71.4	71.4	0.0
2013-Jan-09 Wed	###	###	9.85	###			71.0	71.0	0.0
2013-Jan-08 Tue	10.2	10.23	###	###	908,241	4,645,652	17.3	17.3	0.0
2013-Jan-07 Mon	###	###	###	###			###	###	0.0
2013-Jan-04 Fri	###	###	###	###	1,100,728	0	###	###	0.0
2013-Jan-03 Thu	###	###	###	###	674,122	0	###	###	0.0
2013-Jan-02 Wed	9.81	###	9.81	###	1,020,150	###	80.6	80.6	0.0
2012-Dec-31 Mon	9.78	9.84	###	9.71	385,541	###	19.3	19.3	###
2012-Dec-28 Fri	9.71	###	9.71	9.85			81.5	81.5	###
2012-Dec-27 Thu	###	9.72	###	9.7	552,572	###	###	###	0.7
2012-Dec-24 Mon	9.52	9.55	9.4	9.5			27.0	27.0	0.7
2012-Dec-21 Fri	9.5	###	###	9.42	719,128	0	31.1	31.1	0.7
2012-Dec-20 Thu	###	###	9.42	9.42	980,143	4,616,473	###	###	0.7
2012-Dec-19 Wed	9.57	###	9.51	9.56	1,146,725	5,452,677	###	###	0.7
2012-Dec-18 Tue	9.4	9.58	9.4	9.52	1,551,480	14,723,545	###	###	###
2012-Dec-17 Mon	9.2	###	###	9.27			77.6	77.6	0.7
2012-Dec-14 Fri	###	###	###	###			###	###	0.0
2012-Dec-13 Thu	###	9.2	###	###	810,582	3,728,677	77.1	77.1	0.0
2012-Dec-12 Wed	###	9.4	###	###	677,226	###	9.0	9.0	0.0
2012-Dec-11 Tue	8.59	###	8.56	###			###	###	0.0
2012-Dec-10 Mon	8.58	8.59	8.47	8.57			###	###	0.6
2012-Dec-07 Fri	8.51	8.58	8.49	8.55			###	###	###
2012-Dec-06 Thu	###	###	###	8.49			85.3	85.3	###
2012-Dec-05 Wed	###	8.42	8.23	###			###	###	0.0
2012-Dec-04 Tue	8.25	###	8.23	###	341,929	###	82.5	82.5	0.0
2012-Dec-03 Mon	###	8.49	8.24	###			###	###	0.0
2012-Nov-30 Fri	8.2	8.42	8.2	###	479,859	3,987,628	82.0	82.0	0.0
2012-Nov-29 Thu	8.2	8.22	###	###			###	###	0.0
2012-Nov-28 Wed	8.44	8.44	###	8.2	661,827	###	15.6	15.6	0.6
2012-Nov-27 Tue	###	8.44	8.26	8.44	611,247	###	79.7	79.7	0.6
2012-Nov-26 Mon	###	###	###	###	300,050	0	87.9	87.9	0.0
2012-Nov-23 Fri	###	###	8	###	275,353	###	###	###	0.0
2012-Nov-22 Thu	8	###	###	###			###	###	0.0
2012-Nov-21 Wed	###	###	7.89	###	757,847	###	32.6	32.6	0.0
2012-Nov-20 Tue	###	8	7.7	###			23.8	23.8	0.0
2012-Nov-19 Mon	7.8	7.82	###	7.78			###	###	0.6
2012-Nov-16 Fri	###	7.75	7.56	7.75			###	###	###
2012-Nov-15 Thu	7.5	7.59	###	7.55			###	###	###
2012-Nov-14 Wed	7.8	7.8	7.56	###	1,071,470	8,228,889	###	###	0.0
2012-Nov-13 Tue	###	8	7.7	7.8			25.2	25.2	0.6
2012-Nov-12 Mon	###	###	###	###	394,959	0	###	###	0.0
2012-Nov-09 Fri	###	###	###	###	826,483	0	###	###	0.0
2012-Nov-08 Thu	###	8.27	###	###	693,675	2,868,346	###	###	0.0
2012-Nov-07 Wed	###	###	###	###			###	###	0.0
2012-Nov-06 Tue	###	8.23	###	###	386,785	1,591,620	###	###	0.0
2012-Nov-05 Mon	###	###	###	###			###	###	0.0
2012-Nov-02 Fri	###	8.44	###	###	663,072	###	15.8	15.8	0.0
2012-Nov-01 Thu	8.49	8.51	###	###			16.9	16.9	0.0
2012-Oct-31 Wed	8.5	8.74	8.5	###	861,443	###	###	###	0.0
2012-Oct-30 Tue	8.45	8.46	8.26	8.46	514,384	4,300,250	76.9	76.9	0.6
2012-Oct-29 Mon	8.52	###	8.48	8.48			27.5	27.5	0.6
2012-Oct-26 Fri	###	###	8.5	8.5			###	###	0.6
2012-Oct-25 Thu	###	###	8.56	###			74.3	74.3	0.0
2012-Oct-24 Wed	8.51	###	8.5	###	422,887	###	80.5	80.5	0.0
2012-Oct-23 Tue	8.74	8.74	8.58	8.73	619,772	5,367,225	###	###	###
2012-Oct-22 Mon	8.71	8.78	###	8.75			70.0	70.0	0.6
2012-Oct-19 Fri	###	8.74	8.55	8.74			###	###	0.6
2012-Oct-18 Thu	8.4	8.81	###	8.71			###	###	0.6
2012-Oct-17 Wed	###	8.41	###	###	836,147	###	88.5	88.5	0.0
2012-Oct-16 Tue	###	###	###	###	601,626	0	###	###	0.0
2012-Oct-15 Mon	###	###	8	###	251,074	###	###	###	0.0
2012-Oct-12 Fri	###	###	###	###			###	###	0.0
2012-Oct-11 Thu	###	###	8	###	735,726	###	26.6	26.6	0.0
2012-Oct-10 Wed	###	###	###	###			###	###	0.0
2012-Oct-09 Tue	###	8.24	###	###			65.1	65.1	0.0
2012-Oct-08 Mon	###	###	###	###	454,371	0	###	###	0.0
2012-Oct-05 Fri	###	###	###	###	370,370	0	###	###	0.0
2012-Oct-04 Thu	7.82	###	7.8	###	441,441	###	77.0	77.0	0.0
2012-Oct-03 Wed	###	###	7.78	7.79	259,889	###	###	###	###
2012-Oct-02 Tue	7.75	7.85	7.72	7.75			###	###	###
2012-Oct-01 Mon	###	###	###	7.74			###	###	0.6
2012-Sep-28 Fri	7.7	7.73	7.58	###			25.3	25.3	0.0
2012-Sep-27 Thu	###	7.84	7.27	7.75			###	###	###
2012-Sep-26 Wed	7.75	7.755	###	7.72	678,972	###	###	###	###
2012-Sep-25 Tue	###	7.955	7.78	7.85			###	###	###
2012-Sep-24 Mon	###	###	###	###			14.3	14.3	0.0
2012-Sep-21 Fri	###	8.43	###	###	2,200,425	###	###	###	0.0
2012-Sep-20 Thu	8	###	7.81	###	1,142,047	###	75.2	75.2	0.0
2012-Sep-19 Wed	7.8	###	7.75	8	1,058,947	###	###	###	###
2012-Sep-18 Tue	###	###	7.74	7.75	873,627	###	15.2	15.2	###
2012-Sep-17 Mon	7.89	###	###	###			###	###	0.0
2012-Sep-14 Fri	###	###	###	8.22			71.8	71.8	0.6
2012-Sep-13 Thu	###	8.21	###	###			###	###	0.0
2012-Sep-12 Wed	###	###	7.85	###	1,251,240	###	81.6	81.6	0.0
2012-Sep-11 Tue	7.84	7.87	###	7.7	865,027	3,403,881	16.7	16.7	0.6
2012-Sep-10 Mon	###	7.7	7.26	###			91.9	91.9	0.0
2012-Sep-07 Fri	###	###	###	7.2	1,622,644	0	17.2	17.2	0.5
2012-Sep-06 Thu	6.53	6.82	6.53	6.8			90.2	90.2	0.5
2012-Sep-05 Wed	###	###	###	6.44	1,985,322	0	###	###	0.5
2012-Sep-04 Tue	###	###	###	###	927,775	0	###	###	0.0
2012-Sep-03 Mon	###	###	###	7.27	814,546	0	10.8	10.8	###
2012-Aug-31 Fri	7.43	7.56	###	###	1,049,548	###	13.0	13.0	0.0
2012-Aug-30 Thu	7.76	7.78	###	7.42	1,155,781	4,495,988	###	###	0.5
2012-Aug-29 Wed	###	###	###	###	629,178	0	###	###	0.0
2012-Aug-28 Tue	8.25	8.25	###	###			21.3	21.3	0.0
2012-Aug-27 Mon	###	8.29	###	###	623,859	###	###	###	0.0
2012-Aug-24 Fri	8.41	8.45	###	###	1,012,446	4,277,584	###	###	0.0
2012-Aug-23 Thu	8.59	###	###	###			###	###	0.0
2012-Aug-22 Wed	###	###	8.55	8.56	498,656	2,131,754	###	###	###
2012-Aug-21 Tue	###	###	8.51	8.52	694,943	2,956,982	20.5	20.5	0.6
2012-Aug-20 Mon	8.42	###	8.4	8.59			84.1	84.1	###
2012-Aug-17 Fri	8.74	8.81	###	8.42	1,305,477	5,750,626	7.8	7.8	###
2012-Aug-16 Thu	###	###	###	8.57			94.3	94.3	0.6
2012-Aug-15 Wed	8.2	8.2	###	###			###	###	0.0
2012-Aug-14 Tue	###	###	###	###	467,351	0	27.3	27.3	0.0
2012-Aug-13 Mon	###	8.23	###	###			###	###	0.0
2012-Aug-10 Fri	###	8.22	###	###			72.9	72.9	0.0
2012-Aug-09 Thu	###	###	7.75	7.88			26.2	26.2	0.6
2012-Aug-08 Wed	7.71	###	###	7.84	1,062,680	0	82.4	82.4	0.6
2012-Aug-07 Tue	###	###	7.55	7.59	813,075	3,069,358	27.2	27.2	0.5
2012-Aug-06 Mon	7.78	7.89	7.52	###			###	###	0.0
2012-Aug-03 Fri	7.75	7.79	###	###	816,558	###	###	###	0.0
2012-Aug-02 Thu	7.86	###	7.7	7.87			###	###	0.6
2012-Aug-01 Wed	8	###	7.87	7.88	1,319,145	###	17.6	17.6	0.6
2012-Jul-30 Mon	###	###	###	###	508,758	0	###	###	0.0
2012-Jul-27 Fri	###	###	###	8	496,257	0	###	###	###
2012-Jul-26 Thu	###	7.985	7.78	7.8			16.5	16.5	0.6
2012-Jul-25 Wed	###	###	7.88	###	427,956	1,686,146	74.5	74.5	0.0
2012-Jul-24 Tue	###	8.2	###	###			###	###	0.0
2012-Jul-23 Mon	8.44	8.44	###	###	439,645	###	14.8	14.8	0.0
2012-Jul-20 Fri	8.29	###	8.29	8.5	687,354	2,849,082	###	###	0.6
2012-Jul-19 Thu	###	###	8.25	8.28			21.6	21.6	###
2012-Jul-18 Wed	###	###	8.24	8.26			28.4	28.4	0.6
2012-Jul-17 Tue	8.27	8.47	8.25	###			###	###	0.0
2012-Jul-13 Fri	###	8.5	###	8.25	814,847	###	###	###	###
2012-Jul-12 Thu	8.72	8.74	###	8.41			13.8	13.8	###
2012-Jul-11 Wed	8.75	8.82	###	8.72			###	###	0.6
2012-Jul-10 Tue	###	###	8.73	8.8			###	###	0.6
2012-Jul-09 Mon	###	###	###	###			34.6	34.6	0.0
2012-Jul-06 Fri	9.23	9.25	###	###			21.6	21.6	0.0
2012-Jul-05 Thu	9.25	9.26	###	9.22			26.7	26.7	0.7
2012-Jul-04 Wed	8.86	9.28	8.83	9.2			###	###	0.7
2012-Jul-03 Tue	###	9	8.8	8.82	359,689	###	16.1	16.1	###
2012-Jul-02 Mon	###	###	###	###	596,323	0	###	###	0.0
2012-Jun-29 Fri	8.77	###	8.76	###	791,926	###	72.0	72.0	0.0
2012-Jun-28 Thu	###	###	8.775	8.82	273,949	1,201,951	###	###	###
2012-Jun-27 Wed	8.89	###	8.83	8.89			###	###	###
2012-Jun-26 Tue	###	9.27	8.89	###	509,084	4,622,482	###	###	0.0
2012-Jun-25 Mon	###	###	###	###			###	###	0.0
2012-Jun-22 Fri	9.21	9.25	###	9.2	373,721	1,728,459	33.5	33.5	0.7
2012-Jun-21 Thu	###	9.45	9.24	9.29	640,455	5,985,051	36.2	36.2	###
2012-Jun-20 Wed	9.5	9.55	###	###			22.3	22.3	0.0
2012-Jun-19 Tue	###	9.51	###	9.4			###	###	###
2012-Jun-18 Mon	9.4	9.56	9.26	9.52	753,086	###	75.8	75.8	###
2012-Jun-15 Fri	9.24	###	###	###	582,021	0	77.9	77.9	0.0
2012-Jun-14 Thu	###	###	###	9.24	460,657	0	30.0	30.0	###
2012-Jun-13 Wed	9.44	9.45	9.22	###			24.1	24.1	0.0
2012-Jun-12 Tue	9.48	9.49	###	9.4			###	###	###
2012-Jun-08 Fri	9.45	9.45	9.2	###	2,258,382	###	30.9	30.9	0.0
2012-Jun-07 Thu	###	###	###	9.47	1,081,943	0	###	###	###
2012-Jun-06 Wed	###	###	8.85	###			10.9	10.9	0.0
2012-Jun-05 Tue	###	9.22	8.74	###			###	###	0.0
2012-Jun-04 Mon	###	###	###	8.71	1,225,620	0	###	###	0.6
2012-Jun-01 Fri	9.86	###	###	###			22.0	22.0	0.0
2012-May-31 Thu	9.75	###	###	###			###	###	0.0
2012-May-30 Wed	###	###	9.79	###			19.4	19.4	0.0
2012-May-29 Tue	###	###	9.55	###	510,784	###	###	###	0.0
2012-May-28 Mon	###	###	9.58	9.74			13.6	13.6	0.7
2012-May-25 Fri	9.71	###	###	9.77			77.9	77.9	0.7
2012-May-24 Thu	9.72	9.85	###	###			34.0	34.0	0.0
2012-May-23 Wed	###	###	9.77	9.77			25.5	25.5	0.7
2012-May-22 Tue	###	###	9.82	###			18.0	18.0	0.0
2012-May-21 Mon	###	###	9.46	9.77			###	###	0.7
2012-May-18 Fri	9.83	###	###	###			###	###	0.0
2012-May-17 Thu	10.26	10.45	###	###			###	###	0.0
2012-May-16 Wed	###	###	###	###	898,821	0	38.2	38.2	0.0
2012-May-15 Tue	###	###	###	###	724,144	0	###	###	0.0
2012-May-14 Mon	10.57	10.8	10.57	10.78			###	###	0.8
2012-May-11 Fri	10.84	###	10.44	10.55			10.8	10.8	###
2012-May-10 Thu	###	###	10.58	10.85	517,520	2,737,680	###	###	0.8
2012-May-09 Wed	###	###	###	10.75	1,078,846	0	21.6	21.6	0.8
2012-May-08 Tue	11.23	11.28	###	11.2			###	###	0.8
2012-May-07 Mon	11.2	###	###	###			41.4	41.4	0.0
2012-May-04 Fri	11.7	11.77	11.41	11.44			19.9	19.9	0.8
2012-May-03 Thu	###	###	11.7	11.77	295,480	1,728,558	25.7	25.7	###
2012-May-02 Wed	12.2	12.2	###	###			###	###	0.0
2012-May-01 Tue	###	###	###	###	676,042	0	###	###	0.0
2012-Apr-30 Mon	11.8	###	11.72	###	467,843	2,741,559	###	###	0.0
2012-Apr-27 Fri	###	11.81	###	###	309,855	###	###	###	0.0
2012-Apr-26 Thu	11.8	11.81	11.57	11.58	307,787	###	21.4	21.4	0.8
2012-Apr-24 Tue	###	###	11.5	11.55			###	###	0.8
2012-Apr-23 Mon	11.81	###	###	11.7	407,773	0	27.2	27.2	0.8
2012-Apr-20 Fri	###	11.84	###	11.84			83.5	83.5	0.8
2012-Apr-19 Thu	11.8	11.86	###	11.77			26.7	26.7	###
2012-Apr-18 Wed	###	11.8	11.545	11.74			78.1	78.1	0.8
2012-Apr-17 Tue	###	11.49	###	###	497,255	2,856,729	77.0	77.0	0.0
2012-Apr-16 Mon	11.49	11.54	###	###			###	###	0.0
2012-Apr-13 Fri	11.58	11.8	11.48	11.55	659,575	7,677,453	27.6	27.6	0.8
2012-Apr-12 Thu	###	11.55	###	11.49			76.7	76.7	###
2012-Apr-11 Wed	11.29	11.47	11.25	###	748,827	8,506,674	###	###	0.0
2012-Apr-10 Tue	###	###	11.46	11.5			23.9	23.9	###
2012-Apr-05 Thu	11.79	11.83	###	11.74	532,083	3,147,270	###	###	0.8
2012-Apr-04 Wed	11.76	11.84	11.7	11.82	534,587	6,292,088	75.1	75.1	0.8
2012-Apr-03 Tue	###	###	11.72	11.82			###	###	0.8
2012-Apr-02 Mon	###	###	###	###	624,852	0	###	###	0.0
2012-Mar-30 Fri	###	12.2	###	###	418,975	2,555,747	74.8	74.8	0.0
2012-Mar-29 Thu	###	###	###	###	481,976	0	15.9	15.9	0.0
2012-Mar-28 Wed	12.29	###	12.24	###			###	###	0.0
2012-Mar-27 Tue	12.58	12.59	###	12.2			11.5	11.5	###
2012-Mar-26 Mon	12.21	12.54	12.21	12.27			###	###	###
2012-Mar-23 Fri	12.46	12.5	12.23	12.25	563,079	6,962,471	15.9	15.9	0.9
2012-Mar-22 Thu	###	12.72	###	12.46			77.2	77.2	0.9
2012-Mar-21 Wed	12.45	12.5	12.27	###	723,955	8,966,182	25.9	25.9	0.0
2012-Mar-20 Tue	###	12.845	12.5	12.53			26.7	26.7	###
2012-Mar-19 Mon	###	###	###	12.75			20.3	20.3	###
2012-Mar-16 Fri	###	###	12.79	12.83			26.2	26.2	###
2012-Mar-15 Thu	###	###	12.77	12.8			21.2	21.2	0.9
2012-Mar-14 Wed	###	###	12.84	12.87	549,242	###	###	###	###
2012-Mar-13 Tue	12.45	12.76	12.44	###			82.2	82.2	0.0
2012-Mar-12 Mon	###	12.55	###	12.5			80.2	80.2	0.9
2012-Mar-09 Fri	###	###	###	###			11.1	11.1	0.0
2012-Mar-08 Thu	###	12.49	###	12.49			###	###	0.9
2012-Mar-07 Wed	12.5	###	###	###			###	###	0.0
2012-Mar-06 Tue	###	###	###	###	467,371	0	###	###	0.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	###	13.23	###	###			21.0	21.0	0.0
2012-Mar-01 Thu	###	13.22	12.88	###			72.2	72.2	0.0
2012-Feb-29 Wed	###	###	###	13.2			###	###	0.9
2012-Feb-28 Tue	###	###	###	###	432,343	0	###	###	0.0
2012-Feb-27 Mon	###	###	###	###			73.5	73.5	0.0
2012-Feb-24 Fri	13.26	13.26	###	###	570,820	###	###	###	0.0
2012-Feb-23 Thu	###	13.26	###	13.2	690,983	###	79.5	79.5	0.9
2012-Feb-22 Wed	###	###	12.88	###	1,011,875	6,516,475	###	###	0.0
2012-Feb-21 Tue	###	###	12.86	###			75.2	75.2	0.0
2012-Feb-20 Mon	12.73	###	###	###	499,640	0	###	###	0.0
2012-Feb-17 Fri	12.45	###	12.4	12.54	582,123	###	###	###	0.9
2012-Feb-16 Thu	12.44	12.56	###	12.25			###	###	0.9
2012-Feb-15 Wed	###	###	###	12.59	238,559	0	###	###	###
2012-Feb-14 Tue	12.7	12.73	###	12.44	263,353	1,676,241	19.5	19.5	0.9
2012-Feb-13 Mon	12.75	12.84	###	12.75			68.2	68.2	###
2012-Feb-10 Fri	12.7	12.73	###	###			32.0	32.0	0.0
2012-Feb-09 Thu	12.45	12.75	12.44	12.7			###	###	0.9
2012-Feb-08 Wed	###	12.42	12.23	###	486,158	###	###	###	0.0
2012-Feb-07 Tue	12.2	###	###	###	479,781	0	78.0	78.0	0.0
2012-Feb-06 Mon	###	###	###	12.2	432,724	0	72.8	72.8	###
2012-Feb-03 Fri	###	###	###	###	412,027	0	70.8	70.8	0.0
2012-Feb-02 Thu	###	12.25	###	###	1,348,472	###	70.5	70.5	0.0
2012-Feb-01 Wed	###	###	11.89	###	407,257	2,421,142	###	###	0.0
2012-Jan-31 Tue	###	###	###	###			###	###	0.0
2012-Jan-30 Mon	###	###	###	###			###	###	0.0
2012-Jan-27 Fri	###	###	11.88	###	422,026	###	###	###	0.0
2012-Jan-25 Wed	###	###	###	###			###	###	0.0
2012-Jan-24 Tue	###	###	11.58	###			###	###	0.0
2012-Jan-23 Mon	###	###	11.57	###	709,486	4,104,376	###	###	0.0
2012-Jan-20 Fri	11.52	###	11.51	11.57	179,084	1,030,628	###	###	###
2012-Jan-19 Thu	11.5	11.74	11.5	11.53			###	###	###
2012-Jan-18 Wed	11.22	11.5	11.22	11.5			###	###	###
2012-Jan-17 Tue	###	###	###	###	289,426	0	###	###	0.0
2012-Jan-16 Mon	###	11.21	###	###	301,251	###	78.3	78.3	0.0
2012-Jan-13 Fri	11.2	###	11.2	11.25			72.6	72.6	###
2012-Jan-12 Thu	###	###	11.21	11.23			###	###	0.8
2012-Jan-11 Wed	###	###	###	11.29	204,221	0	81.4	81.4	###
2012-Jan-10 Tue	###	11.21	###	###			73.3	73.3	0.0
2012-Jan-09 Mon	11.2	11.2	###	###			###	###	0.0
2012-Jan-06 Fri	###	###	###	11.2	338,743	0	80.7	80.7	0.8
2012-Jan-05 Thu	###	11.4	10.84	###			###	###	0.0
2012-Jan-04 Wed	###	11.42	###	###			###	###	0.0
2012-Jan-03 Tue	###	###	###	###	113,928	0	###	###	0.0
2011-Dec-30 Fri	###	11.2	###	###	134,829	755,042	###	###	0.0
2011-Dec-29 Thu	10.85	###	10.72	###	141,185	756,751	79.1	79.1	0.0
2011-Dec-28 Wed	###	###	10.85	###	172,074	###	###	###	0.0
2011-Dec-23 Fri	###	###	###	###	148,047	0	73.3	73.3	0.0
2011-Dec-22 Thu	11.25	###	###	###	216,847	0	###	###	0.0
2011-Dec-21 Wed	11.27	11.44	11.22	###			###	###	0.0
2011-Dec-20 Tue	###	###	###	###			81.2	81.2	0.0
2011-Dec-19 Mon	###	###	###	###	427,124	0	###	###	0.0
2011-Dec-16 Fri	11.5	11.57	11.41	11.5			71.7	71.7	###
2011-Dec-15 Thu	###	###	11.47	11.52	705,385	4,045,382	###	###	0.8
2011-Dec-14 Wed	11.57	11.73	11.52	###	311,980	###	73.5	73.5	0.0
2011-Dec-13 Tue	11.51	###	11.51	###	288,423	1,659,874	80.5	80.5	0.0
2011-Dec-12 Mon	11.85	11.85	11.7	11.78			###	###	###
2011-Dec-09 Fri	###	11.81	###	11.78			###	###	###
2011-Dec-08 Thu	###	###	###	11.41			###	###	###
2011-Dec-07 Wed	###	11.85	11.48	11.57			###	###	###
2011-Dec-06 Tue	11.85	11.85	###	###	486,949	2,885,172	###	###	0.0
2011-Dec-05 Mon	11.87	###	11.82	###			###	###	0.0
2011-Dec-02 Fri	11.84	###	11.7	11.87			###	###	0.8
2011-Dec-01 Thu	###	###	11.77	11.77	639,478	3,763,328	20.1	20.1	###
2011-Nov-30 Wed	11.56	11.87	11.52	11.87	585,777	###	87.8	87.8	0.8
2011-Nov-29 Tue	###	###	11.44	11.56			30.1	30.1	0.8
2011-Nov-28 Mon	11.55	11.74	11.48	11.53	212,341	2,465,279	###	###	###
2011-Nov-25 Fri	###	11.42	###	###	247,441	1,412,888	###	###	0.0
2011-Nov-24 Thu	11.55	11.7	###	11.58			###	###	0.8
2011-Nov-23 Wed	11.88	11.89	11.43	11.54	341,873	###	18.8	18.8	0.8
2011-Nov-22 Tue	11.78	###	###	###	1,784,057	0	80.1	80.1	0.0
2011-Nov-21 Mon	11.75	###	11.75	###	511,274	###	89.1	89.1	0.0
2011-Nov-18 Fri	###	11.8	11.52	11.74	979,971	###	###	###	0.8
2011-Nov-17 Thu	###	###	11.75	11.87	218,841	###	###	###	0.8
2011-Nov-16 Wed	###	12.2	###	###			40.5	40.5	0.0
2011-Nov-15 Tue	###	###	11.89	###	347,273	###	26.2	26.2	0.0
2011-Nov-14 Mon	###	12.24	###	###			###	###	0.0
2011-Nov-11 Fri	###	###	###	###	804,978	0	63.0	63.0	0.0
2011-Nov-10 Thu	11.51	###	11.5	###			91.4	91.4	0.0
2011-Nov-09 Wed	###	12.25	###	###	1,271,787	###	###	###	0.0
2011-Nov-08 Tue	11.45	11.76	11.42	11.75	439,176	5,090,049	###	###	###
2011-Nov-07 Mon	###	11.44	###	11.44			78.5	78.5	0.8
2011-Nov-04 Fri	###	###	###	11.29			###	###	###
2011-Nov-03 Thu	###	###	###	10.84			28.8	28.8	0.8
2011-Nov-02 Wed	10.59	###	10.46	###	429,656	###	###	###	0.0
2011-Nov-01 Tue	###	###	###	###			###	###	0.0
2011-Oct-31 Mon	###	###	###	11.26			85.5	85.5	0.8
2011-Oct-28 Fri	11.5	11.72	###	###			16.4	16.4	0.0
2011-Oct-27 Thu	###	11.22	###	###	228,472	1,281,727	79.6	79.6	0.0
2011-Oct-26 Wed	###	###	10.59	###	251,121	1,329,685	###	###	0.0
2011-Oct-25 Tue	10.89	###	10.7	###			80.6	80.6	0.0
2011-Oct-24 Mon	###	###	###	10.88			83.6	83.6	0.8
2011-Oct-21 Fri	10.54	10.79	10.26	10.4			###	###	0.7
2011-Oct-20 Thu	###	10.74	###	###	555,771	###	13.7	13.7	0.0
2011-Oct-19 Wed	###	###	10.73	10.74	305,225	###	###	###	0.8
2011-Oct-18 Tue	###	###	10.84	10.84	322,024	1,745,370	17.5	17.5	0.8
2011-Oct-17 Mon	11.24	11.4	11.2	###			###	###	0.0
2011-Oct-14 Fri	###	###	###	###	237,851	0	###	###	0.0
2011-Oct-13 Thu	###	11.29	###	###	474,347	2,677,688	###	###	0.0
2011-Oct-12 Wed	###	###	10.82	###	219,671	1,188,420	###	###	0.0
2011-Oct-11 Tue	###	###	###	###			###	###	0.0
2011-Oct-10 Mon	###	###	###	###	487,924	0	###	###	0.0
2011-Oct-07 Fri	10.2	###	10.2	###	1,050,588	###	95.2	95.2	0.0
2011-Oct-06 Thu	###	###	9.57	###			###	###	0.0
2011-Oct-05 Wed	9.43	###	###	9.46	829,871	0	###	###	0.7
2011-Oct-04 Tue	9.42	9.45	9.24	###	506,227	###	23.4	23.4	0.0
2011-Oct-03 Mon	###	###	9.53	9.57			###	###	###
2011-Sep-30 Fri	###	10.2	###	###	254,678	1,298,857	73.0	73.0	0.0
2011-Sep-29 Thu	###	10.21	9.775	10.2			85.3	85.3	0.7
2011-Sep-28 Wed	###	###	###	10.21			85.1	85.1	###
2011-Sep-27 Tue	###	###	9.89	###	523,354	2,587,985	65.6	65.6	0.0
2011-Sep-26 Mon	10.24	###	###	###	344,854	0	25.0	25.0	0.0
2011-Sep-23 Fri	###	###	###	###			81.8	81.8	0.0
2011-Sep-22 Thu	###	###	10.53	###			###	###	0.0
2011-Sep-21 Wed	11.25	11.25	###	###	433,125	2,436,328	###	###	0.0
2011-Sep-20 Tue	###	###	###	###	368,128	0	35.8	35.8	0.0
2011-Sep-19 Mon	11.22	###	###	###	352,470	0	###	###	0.0
2011-Sep-16 Fri	11.26	###	###	###			###	###	0.0
2011-Sep-15 Thu	11.21	11.26	###	11.26			78.8	78.8	0.8
2011-Sep-14 Wed	11.25	11.4	###	###	487,640	2,779,548	38.0	38.0	0.0
2011-Sep-13 Tue	###	11.46	###	11.28	460,748	2,640,086	###	###	0.8
2011-Sep-12 Mon	###	###	###	###			39.2	39.2	0.0
2011-Sep-09 Fri	###	11.8	###	###			63.3	63.3	0.0
2011-Sep-08 Thu	###	###	11.55	11.7	646,329	3,732,549	19.3	19.3	0.8
2011-Sep-07 Wed	11.42	11.84	11.4	11.75			###	###	###
2011-Sep-06 Tue	###	11.49	11.26	###			78.0	78.0	0.0
2011-Sep-05 Mon	11.74	11.74	11.58	###	398,023	4,640,948	###	###	0.0
2011-Sep-02 Fri	###	###	11.86	11.89	536,840	###	35.6	35.6	###
2011-Sep-01 Thu	###	###	###	###	805,482	0	28.8	28.8	0.0
2011-Aug-31 Wed	###	###	###	###			76.4	76.4	0.0
2011-Aug-30 Tue	11.89	###	11.83	###	701,457	###	73.4	73.4	0.0
2011-Aug-29 Mon	###	###	###	11.82			74.9	74.9	0.8
2011-Aug-26 Fri	###	11.59	11.27	11.56	479,852	###	82.5	82.5	0.8
2011-Aug-25 Thu	11.4	11.42	###	11.23			23.7	23.7	0.8
2011-Aug-24 Wed	11.42	11.48	11.21	11.28	606,273	###	33.4	33.4	0.8
2011-Aug-23 Tue	10.75	11.26	10.72	11.2			###	###	0.8
2011-Aug-22 Mon	###	###	10.8	10.83			###	###	###
2011-Aug-19 Fri	###	###	10.7	###			79.3	79.3	0.0
2011-Aug-18 Thu	###	###	###	###	563,782	0	###	###	0.0
2011-Aug-17 Wed	11.75	11.76	11.49	###	985,854	11,460,552	18.8	18.8	0.0
2011-Aug-16 Tue	###	11.88	11.48	11.51	827,629	###	31.5	31.5	0.8
2011-Aug-15 Mon	###	###	11.27	###			###	###	0.0
2011-Aug-12 Fri	11.25	###	###	###	539,924	0	19.1	19.1	0.0
2011-Aug-11 Thu	###	11.23	10.56	###			76.5	76.5	0.0
2011-Aug-10 Wed	###	###	###	###			###	###	0.0
2011-Aug-09 Tue	9.85	###	9.8	###	1,167,757	###	###	###	0.0
2011-Aug-08 Mon	###	###	###	###	1,085,389	0	74.5	74.5	0.0
2011-Aug-05 Fri	###	11.41	###	11.22	1,116,687	###	80.0	80.0	###
2011-Aug-04 Thu	###	###	11.75	11.79	532,352	###	###	###	0.8
2011-Aug-03 Wed	###	###	11.84	###	1,219,979	7,222,275	###	###	0.0
2011-Aug-02 Tue	12.45	12.5	12.29	###			27.0	27.0	0.0
2011-Aug-01 Mon	12.21	12.56	12.21	12.55			80.0	80.0	###
2011-Jul-29 Fri	12.28	###	###	12.21	437,655	0	36.6	36.6	0.9
2011-Jul-28 Thu	12.43	12.44	12.23	###			###	###	0.0
2011-Jul-27 Wed	12.41	12.58	12.41	12.45			74.1	74.1	###
2011-Jul-26 Tue	12.5	12.53	12.42	12.5			64.2	64.2	0.9
2011-Jul-25 Mon	12.5	12.54	12.29	12.4			###	###	0.9
2011-Jul-22 Fri	12.42	12.55	12.41	12.46	652,046	###	###	###	0.9
2011-Jul-21 Thu	###	12.46	###	###	796,477	4,962,051	###	###	0.0
2011-Jul-20 Wed	###	###	11.88	###	2,577,621	###	70.2	70.2	0.0
2011-Jul-19 Tue	11.7	###	11.7	11.75			###	###	###
2011-Jul-18 Mon	11.7	11.85	11.59	11.74	236,259	2,768,955	###	###	0.8
2011-Jul-15 Fri	11.8	###	11.71	11.8			###	###	0.8
2011-Jul-14 Thu	11.88	###	11.79	11.89			75.7	75.7	###
2011-Jul-13 Wed	###	###	11.85	###	432,385	2,561,881	###	###	0.0
2011-Jul-12 Tue	###	###	11.84	###	401,840	###	###	###	0.0
2011-Jul-11 Mon	12.25	12.28	###	12.2			###	###	###
2011-Jul-08 Fri	###	12.41	12.22	###			###	###	0.0
2011-Jul-07 Thu	12.2	12.23	###	12.2	217,286	###	###	###	###
2011-Jul-06 Wed	###	12.27	###	12.2			###	###	###
2011-Jul-05 Tue	12.24	###	###	###			###	###	0.0
2011-Jul-04 Mon	11.78	###	11.71	###			80.0	80.0	0.0
2011-Jul-01 Fri	###	11.71	11.5	11.54			23.4	23.4	0.8
2011-Jun-30 Thu	11.54	11.58	11.44	11.5	267,249	###	23.0	23.0	###
2011-Jun-29 Wed	###	11.48	###	###			89.9	89.9	0.0
2011-Jun-28 Tue	11.22	11.24	###	###			17.7	17.7	0.0
2011-Jun-27 Mon	11.4	11.44	###	###			29.0	29.0	0.0
2011-Jun-24 Fri	###	###	11.49	11.5	440,277	###	9.7	9.7	###
2011-Jun-23 Thu	11.81	###	11.8	###	317,088	###	###	###	0.0
2011-Jun-22 Wed	11.8	###	11.8	###	192,758	1,137,272	###	###	0.0
2011-Jun-21 Tue	11.83	11.85	###	11.8			###	###	0.8
2011-Jun-20 Mon	11.83	###	11.74	11.75	322,773	1,894,677	47.7	47.7	###
2011-Jun-17 Fri	11.8	11.87	11.71	11.83			73.6	73.6	0.8
2011-Jun-16 Thu	11.8	###	11.73	11.75			44.7	44.7	###
2011-Jun-15 Wed	###	###	###	###			82.0	82.0	0.0
2011-Jun-14 Tue	###	###	###	###			###	###	0.0
2011-Jun-10 Fri	11.7	###	###	###			89.9	89.9	0.0
2011-Jun-09 Thu	###	###	11.75	11.75			###	###	###
2011-Jun-08 Wed	###	###	11.87	###	430,841	2,557,041	26.8	26.8	0.0
2011-Jun-07 Tue	###	###	11.77	11.83			###	###	0.8
2011-Jun-06 Mon	###	###	11.71	11.8	201,052	1,177,159	###	###	0.8
2011-Jun-03 Fri	###	###	###	###			###	###	0.0
2011-Jun-02 Thu	###	12.21	###	###	404,049	###	###	###	0.0
2011-Jun-01 Wed	###	###	###	###	573,284	0	###	###	0.0
2011-May-31 Tue	###	12.2	###	###			24.0	24.0	0.0
2011-May-30 Mon	###	12.2	###	###			20.0	20.0	0.0
2011-May-27 Fri	###	###	###	12.27	263,873	0	###	###	###
2011-May-26 Thu	11.86	###	11.8	###	739,770	4,364,643	###	###	0.0
2011-May-25 Wed	###	###	###	###	677,780	0	44.6	44.6	0.0
2011-May-24 Tue	###	###	###	###			30.1	30.1	0.0
2011-May-23 Mon	12.4	12.41	12.23	12.29			###	###	0.9
2011-May-20 Fri	###	12.7	12.44	12.44			###	###	0.9
2011-May-19 Thu	12.5	12.7	12.44	12.7	367,520	4,619,726	###	###	0.9
2011-May-18 Wed	12.28	12.42	###	12.42	223,380	1,387,189	75.3	75.3	0.9
2011-May-17 Tue	12.29	###	###	###	205,229	0	68.4	68.4	0.0
2011-May-16 Mon	12.26	12.4	12.21	###			###	###	0.0
2011-May-13 Fri	###	12.5	12.29	12.41			76.5	76.5	###
2011-May-12 Thu	###	###	###	12.22			###	###	0.9
2011-May-11 Wed	12.4	12.43	###	12.42	749,471	###	69.1	69.1	0.9
2011-May-10 Tue	12.5	###	12.22	###			###	###	0.0
2011-May-09 Mon	###	12.22	###	###			###	###	0.0
2011-May-06 Fri	11.25	11.25	11.25	11.25	0				###
2011-May-05 Thu	11.28	###	###	11.25			###	###	###
2011-May-04 Wed	###	11.27	###	11.23	460,672	2,595,886	###	###	0.8
2011-May-03 Tue	###	###	###	11.25	789,375	0	###	###	###
2011-May-02 Mon	###	###	11.23	11.28			21.0	21.0	0.8
2011-Apr-29 Fri	###	###	###	###	448,754	0	###	###	0.0
2011-Apr-28 Thu	###	12.4	11.85	###			21.5	21.5	0.0
2011-Apr-27 Wed	12.29	###	###	###	250,552	0	###	###	0.0
2011-Apr-21 Thu	12.45	12.48	###	###			25.9	25.9	0.0
2011-Apr-20 Wed	11.75	###	11.75	###			###	###	0.0
2011-Apr-19 Tue	11.86	11.88	###	11.75	346,477	2,058,073	###	###	###
2011-Apr-18 Mon	###	12.22	###	###	190,625	###	###	###	0.0
2011-Apr-15 Fri	12.29	###	###	###	362,988	0	23.3	23.3	0.0
2011-Apr-14 Thu	###	###	###	###			###	###	0.0
2011-Apr-13 Wed	12.43	###	###	###	473,485	0	###	###	0.0
2011-Apr-12 Tue	###	12.7	###	12.43	313,025	###	###	###	0.9
2011-Apr-11 Mon	12.56	###	12.44	###			76.1	76.1	0.0
2011-Apr-08 Fri	12.4	12.59	12.4	12.5	465,481	5,816,185	###	###	0.9
2011-Apr-07 Thu	12.4	12.45	12.26	###	298,243	###	37.4	37.4	0.0
2011-Apr-06 Wed	12.46	12.5	12.23	12.25	312,188	###	###	###	0.9
2011-Apr-05 Tue	12.57	12.58	###	12.47			28.2	28.2	###
2011-Apr-04 Mon	12.7	12.86	12.5	12.57			###	###	0.9
2011-Apr-01 Fri	12.45	###	###	12.59			###	###	###
2011-Mar-31 Thu	###	12.48	###	12.48			77.7	77.7	###
2011-Mar-30 Wed	###	###	11.82	###	544,626	###	89.6	89.6	0.0
2011-Mar-29 Tue	###	###	11.59	11.84			###	###	0.8
2011-Mar-28 Mon	11.76	11.88	###	11.74	213,828	###	###	###	0.8
2011-Mar-25 Fri	11.25	###	11.25	11.84	507,824	###	93.4	93.4	0.8
2011-Mar-24 Thu	11.41	11.5	11.25	###	356,720	###	###	###	0.0
2011-Mar-23 Wed	11.45	11.46	11.22	###			29.4	29.4	0.0
2011-Mar-22 Tue	11.27	11.49	11.26	###			78.9	78.9	0.0
2011-Mar-21 Mon	11.26	11.29	###	11.25	450,328	###	28.8	28.8	###
2011-Mar-18 Fri	###	11.48	###	11.26			15.6	15.6	0.8
2011-Mar-17 Thu	10.88	11.41	###	###			74.6	74.6	0.0
2011-Mar-16 Wed	###	11.41	###	11.2			71.5	71.5	0.8
2011-Mar-15 Tue	###	###	###	###	778,542	0	42.3	42.3	0.0
2011-Mar-14 Mon	11.24	11.43	###	###			###	###	0.0
2011-Mar-11 Fri	11.52	###	###	11.58	977,522	0	###	###	0.8
2011-Mar-10 Thu	###	12.23	###	11.8			33.4	33.4	0.8
2011-Mar-09 Wed	12.46	12.47	###	12.23			28.5	28.5	###
2011-Mar-08 Tue	12.5	###	12.45	12.45	458,420	###	31.3	31.3	###
2011-Mar-07 Mon	12.72	###	12.5	12.5			25.8	25.8	0.9
2011-Mar-04 Fri	###	12.75	12.5	12.73			###	###	###
2011-Mar-03 Thu	12.4	12.53	###	12.45	746,675	###	69.5	69.5	###
2011-Mar-02 Wed	###	###	12.4	12.48	553,573	3,432,152	###	###	###
2011-Mar-01 Tue	12.87	###	###	###			###	###	0.0
2011-Feb-28 Mon	###	###	12.83	12.86	134,225	861,053	###	###	0.9
2011-Feb-25 Fri	###	###	12.46	###	571,388	3,559,747	###	###	0.0
2011-Feb-24 Thu	###	###	###	12.78			###	###	0.9
2011-Feb-23 Wed	###	###	###	###	1,967,158	0	23.6	23.6	0.0
2011-Feb-22 Tue	13.21	13.52	13.2	13.5			92.5	92.5	1.0
2011-Feb-21 Mon	13.52	###	###	###	493,241	0	###	###	0.0
2011-Feb-18 Fri	###	13.52	###	13.48			76.3	76.3	1.0
2011-Feb-17 Thu	12.89	###	12.89	13.29			###	###	###
2011-Feb-16 Wed	12.84	###	12.78	12.87	430,283	###	###	###	###
2011-Feb-15 Tue	###	###	12.81	12.81	218,052	1,396,623	###	###	###
2011-Feb-14 Mon	12.89	###	12.82	###	401,182	2,571,576	70.3	70.3	0.0
2011-Feb-11 Fri	12.75	12.81	12.72	12.81	159,922	###	75.1	75.1	###
2011-Feb-10 Thu	12.8	12.81	12.71	12.74	141,187	1,801,546	32.8	32.8	###
2011-Feb-09 Wed	###	###	12.78	12.8	665,920	4,255,228	###	###	0.9
2011-Feb-08 Tue	###	###	12.86	###	729,673	###	71.2	71.2	0.0
2011-Feb-07 Mon	12.7	###	###	###	301,676	0	82.6	82.6	0.0
2011-Feb-04 Fri	12.54	###	###	###	575,941	0	###	###	0.0
2011-Feb-03 Thu	###	12.58	###	12.53	653,022	###	78.3	78.3	###
2011-Feb-02 Wed	###	12.45	###	###	1,100,371	###	###	###	0.0
2011-Feb-01 Tue	###	###	11.88	###			80.1	80.1	0.0
2011-Jan-31 Mon	11.48	11.88	11.45	11.88			###	###	0.8
2011-Jan-28 Fri	###	###	11.7	11.7	353,444	2,067,647	###	###	0.8
2011-Jan-27 Thu	12.24	###	###	###			21.0	21.0	0.0
2011-Jan-25 Tue	###	###	###	12.23			80.7	80.7	###
2011-Jan-24 Mon	###	12.26	###	###			84.2	84.2	0.0
2011-Jan-21 Fri	12.24	###	11.82	###	380,977	2,251,574	27.1	27.1	0.0
2011-Jan-20 Thu	12.48	12.52	12.24	12.24	338,389	4,189,255	###	###	0.9
2011-Jan-19 Wed	12.5	12.56	###	12.41	331,057	###	26.0	26.0	###
2011-Jan-18 Tue	###	12.5	12.25	12.46	147,381	###	74.0	74.0	0.9
2011-Jan-17 Mon	###	###	12.22	###			###	###	0.0
2011-Jan-14 Fri	12.7	12.75	12.58	###	219,158	###	###	###	0.0
2011-Jan-13 Thu	12.55	12.84	12.45	12.78			74.2	74.2	0.9
2011-Jan-12 Wed	12.51	12.54	###	12.44	176,028	###	25.7	25.7	0.9
2011-Jan-11 Tue	12.55	12.8	###	12.42			###	###	0.9
2011-Jan-10 Mon	12.5	###	###	###	98,386	0	75.5	75.5	0.0
2011-Jan-07 Fri	12.4	###	###	12.55	293,249	0	###	###	###
2011-Jan-06 Thu	###	###	###	###			75.9	75.9	0.0
2011-Jan-05 Wed	12.27	###	###	12.2	325,026	0	###	###	###
2011-Jan-04 Tue	###	12.49	12.26	12.26	341,755	###	28.4	28.4	0.9
2010-Dec-31 Fri	12.5	12.51	###	###			###	###	0.0
2010-Dec-30 Thu	12.46	12.54	###	12.44			###	###	0.9
2010-Dec-29 Wed	###	12.5	12.21	12.42	218,473	###	70.1	70.1	0.9
2010-Dec-24 Fri	12.4	12.41	###	12.2	211,653	###	16.6	16.6	###
2010-Dec-23 Thu	###	12.42	###	###			###	###	0.0
2010-Dec-22 Wed	###	###	###	###	277,625	0	###	###	0.0
2010-Dec-21 Tue	###	###	###	###			89.6	89.6	0.0
2010-Dec-20 Mon	11.81	11.82	11.47	###			###	###	0.0
2010-Dec-17 Fri	###	11.82	###	11.82	738,082	###	94.3	94.3	0.8
2010-Dec-16 Thu	###	###	###	###			63.0	63.0	0.0
2010-Dec-15 Wed	11.24	11.24	###	###	327,941	1,843,028	30.0	30.0	0.0
2010-Dec-14 Tue	###	11.24	###	11.22			###	###	###
2010-Dec-13 Mon	11.2	11.2	###	###			###	###	0.0
2010-Dec-10 Fri	10.84	###	10.77	###			83.0	83.0	0.0
2010-Dec-09 Thu	10.72	10.84	10.72	10.75	512,273	###	67.7	67.7	0.8
2010-Dec-08 Wed	###	11.48	10.71	10.71			###	###	###
2010-Dec-07 Tue	10.41	10.87	###	10.8			89.3	89.3	###
2010-Dec-06 Mon	10.47	10.5	###	10.42			29.6	29.6	0.7
2010-Dec-03 Fri	10.45	10.5	###	10.47			###	###	0.7
2010-Dec-02 Thu	10.4	10.44	###	10.42			63.8	63.8	0.7
2010-Dec-01 Wed	###	10.4	###	###			###	###	0.0
2010-Nov-30 Tue	###	10.41	10.25	10.4	379,954	3,924,924	74.3	74.3	0.7
2010-Nov-29 Mon	10.4	10.45	###	10.4			###	###	0.7
2010-Nov-26 Fri	10.4	10.44	###	10.4			69.0	69.0	0.7
2010-Nov-25 Thu	###	10.43	10.2	10.4			###	###	0.7
2010-Nov-24 Wed	10.2	10.23	###	10.2			###	###	0.7
2010-Nov-23 Tue	10.49	10.49	10.23	10.23	749,583	7,765,679	###	###	###
2010-Nov-22 Mon	10.5	10.51	10.46	10.49			###	###	###
2010-Nov-19 Fri	10.45	10.59	###	10.45	2,202,149	11,660,378	73.7	73.7	###
2010-Nov-18 Thu	10.2	###	###	10.21	243,322	0	65.7	65.7	###
2010-Nov-17 Wed	10.26	10.4	###	10.26			###	###	0.7
2010-Nov-16 Tue	10.48	10.5	###	10.47			###	###	0.7
2010-Nov-15 Mon	10.5	###	10.46	10.5	211,886	###	###	###	0.8
2010-Nov-12 Fri	10.55	10.72	10.48	###			###	###	0.0
2010-Nov-11 Thu	10.26	###	###	###			85.4	85.4	0.0
2010-Nov-10 Wed	###	###	###	10.24			###	###	###
2010-Nov-09 Tue	###	10.46	###	10.41	627,878	###	78.3	78.3	###
2010-Nov-08 Mon	10.5	10.54	10.21	10.28			###	###	0.7
2010-Nov-05 Fri	10.2	10.55	###	10.4	492,726	2,599,129	81.1	81.1	0.7
2010-Nov-04 Thu	###	10.2	###	###	298,374	###	67.9	67.9	0.0
2010-Nov-03 Wed	###	10.2	###	###			###	###	0.0
2010-Nov-02 Tue	10.2	10.21	###	###			21.3	21.3	0.0
2010-Nov-01 Mon	###	10.23	###	10.2			80.5	80.5	0.7
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###			67.0	67.0	0.0
2010-Oct-27 Wed	10.25	10.29	###	###			###	###	0.0
2010-Oct-26 Tue	###	10.25	###	10.2	184,484	945,480	79.1	79.1	0.7
2010-Oct-25 Mon	###	10.26	###	###			60.5	60.5	0.0
2010-Oct-22 Fri	10.25	10.25	###	###	395,724	2,028,085	19.0	19.0	0.0
2010-Oct-21 Thu	10.29	10.29	###	###	270,253	1,390,451	###	###	0.0
2010-Oct-20 Wed	###	###	###	###	458,781	0	###	###	0.0
2010-Oct-19 Tue	###	###	###	###	353,687	0	33.6	33.6	0.0
2010-Oct-18 Mon	10.21	10.23	###	###			30.2	30.2	0.0
2010-Oct-15 Fri	###	###	###	10.21			###	###	###
2010-Oct-14 Thu	10.4	10.4	###	###	335,026	###	###	###	0.0
2010-Oct-13 Wed	###	###	###	###			###	###	0.0
2010-Oct-12 Tue	10.5	10.58	###	###			###	###	0.0
2010-Oct-11 Mon	###	###	###	10.5	312,189	0	23.5	23.5	0.8
2010-Oct-08 Fri	###	###	10.41	10.42			13.0	13.0	0.7
2010-Oct-07 Thu	10.72	10.75	###	10.74	452,770	###	66.4	66.4	0.8
2010-Oct-06 Wed	10.57	10.76	10.55	###	560,842	5,975,771	71.8	71.8	0.0
2010-Oct-05 Tue	###	10.47	###	10.41			77.3	77.3	###
2010-Oct-04 Mon	10.53	10.53	10.25	10.42	133,852	1,390,722	24.5	24.5	0.7
2010-Oct-01 Fri	###	###	10.41	10.55	469,053	2,441,420	27.9	27.9	###
2010-Sep-30 Thu	###	###	###	10.56			###	###	0.8
2010-Sep-29 Wed	10.42	10.59	###	10.53			###	###	0.8
2010-Sep-28 Tue	###	10.83	###	10.44			###	###	0.7
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	###	###	###	###	285,740	0	27.9	27.9	0.0
2010-Sep-23 Thu	###	10.25	###	###			###	###	0.0
2010-Sep-22 Wed	10.4	10.45	10.24	10.28			###	###	0.7
2010-Sep-21 Tue	10.29	10.5	10.27	10.4			###	###	0.7
2010-Sep-20 Mon	###	###	###	10.24	470,220	0	85.8	85.8	###
2010-Sep-17 Fri	###	###	###	###			###	###	0.0
2010-Sep-16 Thu	###	###	###	###	710,447	0	33.4	33.4	0.0
2010-Sep-15 Wed	10.25	10.4	###	###			24.3	24.3	0.0
2010-Sep-14 Tue	###	###	###	###	896,956	0	82.1	82.1	0.0
2010-Sep-13 Mon	###	###	###	###	716,970	0	73.5	73.5	0.0
2010-Sep-10 Fri	###	###	9.87	###			###	###	0.0
2010-Sep-09 Thu	###	###	9.74	9.82			17.2	17.2	###
2010-Sep-08 Wed	###	9.88	9.55	9.8	500,627	###	82.7	82.7	0.7
2010-Sep-07 Tue	9.88	9.88	###	9.79			28.5	28.5	###
2010-Sep-06 Mon	9.5	###	9.5	9.87			###	###	###
2010-Sep-03 Fri	9.2	9.49	9.2	9.4			80.9	80.9	###
2010-Sep-02 Thu	###	###	8.88	###			###	###	0.0
2010-Sep-01 Wed	8.51	8.7	8.5	8.7			78.8	78.8	###
2010-Aug-31 Tue	8.44	8.57	###	8.52			###	###	0.6
2010-Aug-30 Mon	8.43	###	8.4	8.54			###	###	###
2010-Aug-27 Fri	###	8.41	###	###	418,551	###	80.8	80.8	0.0
2010-Aug-26 Thu	###	###	###	8.21	350,527	0	###	###	###
2010-Aug-25 Wed	8.47	8.47	8.26	###			22.0	22.0	0.0
2010-Aug-24 Tue	###	###	8.49	8.54	172,428	731,956	35.4	35.4	###
2010-Aug-23 Mon	###	8.71	8.49	###			###	###	0.0
2010-Aug-20 Fri	8.79	8.84	###	8.7			25.5	25.5	###
2010-Aug-19 Thu	###	###	8.76	8.83			###	###	###
2010-Aug-18 Wed	8.84	###	8.82	###			###	###	0.0
2010-Aug-17 Tue	###	8.84	8.55	8.83			###	###	###
2010-Aug-16 Mon	8.42	###	###	8.58			82.1	82.1	0.6
2010-Aug-13 Fri	###	8.51	###	8.5	242,742	###	###	###	0.6
2010-Aug-12 Thu	8.47	###	8.26	8.45			###	###	###
2010-Aug-11 Wed	8.8	8.84	8.59	###	369,984	###	###	###	0.0
2010-Aug-10 Tue	8.83	8.83	###	8.71	363,821	###	30.5	30.5	0.6
2010-Aug-09 Mon	8.57	8.87	8.53	8.83	555,352	###	84.8	84.8	###
2010-Aug-06 Fri	8.78	8.78	8.53	###			13.2	13.2	0.0
2010-Aug-05 Thu	8.75	###	###	8.79			68.1	68.1	0.6
2010-Aug-04 Wed	8.49	8.76	8.44	###	574,688	###	85.2	85.2	0.0
2010-Aug-03 Tue	8.25	8.49	8.23	8.46	467,228	3,906,026	88.1	88.1	0.6
2010-Aug-02 Mon	8.29	###	###	8.2	123,278	0	###	###	0.6
2010-Jul-30 Fri	8.4	8.4	###	###	197,688	830,289	###	###	0.0
2010-Jul-29 Thu	###	8.41	8.26	###			71.7	71.7	0.0
2010-Jul-28 Wed	###	###	8.28	###	285,976	1,183,940	66.9	66.9	0.0
2010-Jul-27 Tue	###	###	8.22	8.25			###	###	###
2010-Jul-26 Mon	###	8.43	###	8.27	235,673	###	26.0	26.0	###
2010-Jul-23 Fri	###	###	###	###			###	###	0.0
2010-Jul-22 Thu	###	###	###	###			74.5	74.5	0.0
2010-Jul-21 Wed	###	###	7.85	###	146,079	###	73.8	73.8	0.0
2010-Jul-20 Tue	7.81	###	7.81	8			84.0	84.0	###
2010-Jul-19 Mon	###	8	7.76	7.8			19.9	19.9	0.6
2010-Jul-16 Fri	8.28	###	###	###			###	###	0.0
2010-Jul-15 Thu	8.25	8.28	###	8.26			74.3	74.3	0.6
2010-Jul-14 Wed	8.25	###	###	8.2			23.3	23.3	0.6
2010-Jul-13 Tue	###	8.4	8.2	8.25			22.4	22.4	###
2010-Jul-12 Mon	###	###	###	###	146,187	0	###	###	0.0
2010-Jul-09 Fri	###	8.42	###	###	227,088	956,040	65.2	65.2	0.0
2010-Jul-08 Thu	###	8.4	8.25	###			###	###	0.0
2010-Jul-07 Wed	###	###	###	###	555,275	0	###	###	0.0
2010-Jul-06 Tue	###	8.27	###	8.27	233,473	###	###	###	###
2010-Jul-05 Mon	###	###	###	8.21	251,124	0	80.7	80.7	###
2010-Jul-02 Fri	###	###	###	###	378,987	0	70.8	70.8	0.0
2010-Jul-01 Thu	###	###	###	8	780,776	0	75.9	75.9	###
2010-Jun-30 Wed	###	###	###	###			###	###	0.0
2010-Jun-29 Tue	###	###	8.25	###	481,825	1,987,528	###	###	0.0
2010-Jun-28 Mon	###	###	8.24	8.27			###	###	###
2010-Jun-25 Fri	8.29	8.4	8.21	###	800,727	###	74.3	74.3	0.0
2010-Jun-24 Thu	###	8.54	###	###			###	###	0.0
2010-Jun-23 Wed	8.23	8.28	8.2	8.25	385,454	3,176,140	###	###	###
2010-Jun-22 Tue	8.27	###	8.2	8.27	368,955	###	76.8	76.8	###
2010-Jun-21 Mon	8.2	###	###	8.24			###	###	0.6
2010-Jun-18 Fri	8	###	7.88	###	584,348	###	###	###	0.0
2010-Jun-17 Thu	###	###	7.84	###			78.7	78.7	0.0
2010-Jun-16 Wed	7.85	###	7.71	###	368,225	###	74.0	74.0	0.0
2010-Jun-15 Tue	7.55	###	7.45	7.72			###	###	###
2010-Jun-11 Fri	7.45	7.53	###	7.45			71.0	71.0	0.5
2010-Jun-10 Thu	7.23	###	###	###			###	###	0.0
2010-Jun-09 Wed	###	7.27	###	7.23			89.1	89.1	###
2010-Jun-08 Tue	###	###	###	###	484,779	0	###	###	0.0
2010-Jun-07 Mon	6.8	###	6.72	###	452,426	1,520,151	###	###	0.0
2010-Jun-04 Fri	###	###	###	###			30.5	30.5	0.0
2010-Jun-03 Thu	###	###	###	###	595,453	0	###	###	0.0
2010-Jun-02 Wed	###	###	6.82	6.85	403,140	###	28.7	28.7	###
2010-Jun-01 Tue	6.89	###	6.84	###	336,379	###	###	###	0.0
2010-May-31 Mon	###	7.21	###	###	297,373	1,072,029	28.5	28.5	0.0
2010-May-28 Fri	###	###	###	###			23.7	23.7	0.0
2010-May-27 Thu	6.75	###	6.75	###	422,658	1,426,470	###	###	0.0
2010-May-26 Wed	6.8	###	###	###			27.5	27.5	0.0
2010-May-25 Tue	6.79	7	###	6.72	427,670	1,496,845	###	###	0.5
2010-May-24 Mon	###	###	6.58	7	576,945	1,898,149	91.5	91.5	0.5
2010-May-21 Fri	6.25	###	###	6.56			81.9	81.9	0.5
2010-May-20 Thu	6.88	###	6.57	###	720,851	###	20.5	20.5	0.0
2010-May-19 Wed	###	###	6.85	6.89			24.2	24.2	0.5
2010-May-18 Tue	###	###	###	###			###	###	0.0
2010-May-17 Mon	###	###	###	###			###	###	0.0
2010-May-14 Fri	###	7.47	7.25	7.45			###	###	0.5
2010-May-13 Thu	###	###	###	7.5			73.2	73.2	0.5
2010-May-12 Wed	7.41	7.44	7.22	###	439,185	3,219,226	###	###	0.0
2010-May-11 Tue	7.46	7.5	###	###			42.0	42.0	0.0
2010-May-10 Mon	###	###	###	7.24	428,984	0	###	###	0.5
2010-May-07 Fri	###	7.22	6.88	7			###	###	0.5
2010-May-06 Thu	7.25	7.29	###	7.26			77.0	77.0	0.5
2010-May-05 Wed	###	###	6.84	7.27	1,179,957	4,035,452	90.7	90.7	###
2010-May-04 Tue	7.85	###	7.27	###			15.1	15.1	0.0
2010-May-03 Mon	8.25	8.25	7.8	###			14.6	14.6	0.0
2010-Apr-30 Fri	8.41	8.5	###	###	536,243	###	###	###	0.0
2010-Apr-29 Thu	###	8.56	###	###			77.8	77.8	0.0
2010-Apr-28 Wed	8.21	8.47	8.2	###			###	###	0.0
2010-Apr-27 Tue	8.75	8.75	8.41	8.44	444,524	###	13.2	13.2	0.6
2010-Apr-23 Fri	###	8.72	8.51	8.52	351,456	###	26.5	26.5	0.6
2010-Apr-22 Thu	8.51	8.54	8.46	8.51	362,871	###	74.4	74.4	0.6
2010-Apr-21 Wed	8.7	8.8	8.51	###			###	###	0.0
2010-Apr-20 Tue	###	###	8.27	###	2,085,685	###	89.3	89.3	0.0
2010-Apr-19 Mon	8.25	8.25	###	8.22	571,949	2,359,289	36.8	36.8	0.6
2010-Apr-16 Fri	8.2	8.55	###	###	909,729	###	###	###	0.0
2010-Apr-15 Thu	###	###	###	###	3,006,327	0	###	###	0.0
2010-Apr-14 Wed	###	###	###	8			28.5	28.5	###
2010-Apr-13 Tue	7.87	###	7.74	7.78	118,225	###	###	###	0.6
2010-Apr-12 Mon	7.8	7.85	7.74	7.8			67.6	67.6	0.6
2010-Apr-09 Fri	7.7	7.84	###	7.78	271,051	###	74.5	74.5	0.6
2010-Apr-08 Thu	7.74	7.82	###	###			###	###	0.0
2010-Apr-07 Wed	7.75	7.8	###	7.78	665,185	2,594,221	70.4	70.4	0.6
2010-Apr-06 Tue	7.7	7.8	###	7.77			74.2	74.2	0.6
2010-Apr-01 Thu	7.43	###	###	###	469,542	0	83.0	83.0	0.0
2010-Mar-31 Wed	###	7.47	7.27	7.43			83.7	83.7	###
2010-Mar-30 Tue	7.29	###	7.24	7.28			35.6	35.6	0.5
2010-Mar-29 Mon	7.23	7.27	###	7.27	273,375	###	###	###	###
2010-Mar-26 Fri	7.27	7.28	###	7.24	349,485	1,272,125	###	###	0.5
2010-Mar-25 Thu	7.28	###	7.22	7.27	779,173	###	35.4	35.4	###
2010-Mar-24 Wed	7.25	###	7.2	7.25			###	###	0.5
2010-Mar-23 Tue	7.24	7.28	###	7.23			32.0	32.0	###
2010-Mar-22 Mon	7.2	7.21	###	###	362,649	1,307,349	37.0	37.0	0.0
2010-Mar-19 Fri	7.4	7.4	7.23	7.24			15.0	15.0	0.5
2010-Mar-18 Thu	7.25	###	7.23	###			80.0	80.0	0.0
2010-Mar-17 Wed	###	7.25	###	7.22			74.9	74.9	0.5
2010-Mar-16 Tue	###	###	###	###	349,553	0	31.2	31.2	0.0
2010-Mar-15 Mon	###	###	###	###	357,787	0	80.4	80.4	0.0
2010-Mar-12 Fri	###	###	###	###	258,679	0	74.2	74.2	0.0
2010-Mar-11 Thu	###	7.43	###	###			###	###	0.0
2010-Mar-10 Wed	###	###	###	###	1,118,476	0	###	###	0.0
2010-Mar-09 Tue	###	###	###	###			27.7	27.7	0.0
2010-Mar-08 Mon	###	###	###	###	414,878	0	20.7	20.7	0.0
2010-Mar-05 Fri	7.2	7.23	###	###			###	###	0.0
2010-Mar-04 Thu	###	###	###	###			###	###	0.0
2010-Mar-03 Wed	###	###	###	###	999,180	0	81.5	81.5	0.0
2010-Mar-02 Tue	6.82	6.88	6.76	6.88			79.6	79.6	###
2010-Mar-01 Mon	6.8	6.87	6.7	6.76			27.3	27.3	0.5
2010-Feb-26 Fri	6.88	###	###	6.8			28.9	28.9	0.5
2010-Feb-25 Thu	6.76	6.84	6.75	6.8			84.0	84.0	0.5
2010-Feb-24 Wed	6.7	6.75	###	6.73	111,375	###	73.8	73.8	###
2010-Feb-23 Tue	###	6.78	###	6.7			###	###	0.5
2010-Feb-22 Mon	6.7	6.72	6.58	###			###	###	0.0
2010-Feb-19 Fri	6.8	6.8	6.51	6.59			18.4	18.4	###
2010-Feb-18 Thu	6.8	6.85	###	6.72	124,359	425,929	###	###	0.5
2010-Feb-17 Wed	6.56	6.76	6.55	6.76	323,784	2,154,782	86.5	86.5	0.5
2010-Feb-16 Tue	6.49	###	6.47	6.54	101,074	326,974	80.0	80.0	0.5
2010-Feb-15 Mon	6.51	6.52	###	6.49			36.2	36.2	###
2010-Feb-12 Fri	###	###	6.44	6.53			19.2	19.2	###
2010-Feb-11 Thu	###	6.55	###	6.54	604,281	1,979,020	###	###	0.5
2010-Feb-10 Wed	###	6.51	6.28	###	111,745	###	77.5	77.5	0.0
2010-Feb-09 Tue	6.23	###	###	###			###	###	0.0
2010-Feb-08 Mon	###	###	###	###			###	###	0.0
2010-Feb-05 Fri	6.48	6.48	6.23	###			###	###	0.0
2010-Feb-04 Thu	6.74	6.74	###	###	103,685	###	###	###	0.0
2010-Feb-03 Wed	6.8	6.8	###	6.7			24.8	24.8	0.5
2010-Feb-02 Tue	###	###	###	6.71			63.8	63.8	###
2010-Feb-01 Mon	6.51	6.74	6.43	6.56			87.2	87.2	0.5
2010-Jan-29 Fri	6.88	6.88	###	###			###	###	0.0
2010-Jan-28 Thu	###	###	###	###	140,826	0	91.2	91.2	0.0
2010-Jan-27 Wed	###	###	###	6.77	404,473	0	12.5	12.5	###
2010-Jan-25 Mon	###	###	6.86	###	290,255	995,574	69.1	69.1	0.0
2010-Jan-22 Fri	6.85	###	6.82	7			82.2	82.2	0.5
2010-Jan-21 Thu	###	###	6.89	###			81.5	81.5	0.0
2010-Jan-20 Wed	7.2	###	###	7.27	3,280,679	0	81.5	81.5	###
2010-Jan-19 Tue	###	###	7.2	###	281,942	###	###	###	0.0
2010-Jan-18 Mon	###	7.47	###	###	259,042	967,521	30.0	30.0	0.0
2010-Jan-15 Fri	7.55	7.55	7.21	###	5,955,654	43,952,726	###	###	0.0
2010-Jan-14 Thu	7.53	###	###	7.5	596,974	0	###	###	0.5
2010-Jan-13 Wed	7.48	7.54	###	7.49			70.8	70.8	###
2010-Jan-12 Tue	7.7	7.7	7.52	7.53			21.0	21.0	0.5
2010-Jan-11 Mon	###	7.74	7.55	###			###	###	0.0
2010-Jan-08 Fri	7.55	7.84	###	7.5	395,575	1,550,654	31.0	31.0	0.5
2010-Jan-07 Thu	###	###	7.26	7.45	707,950	2,569,858	###	###	0.5
2010-Jan-06 Wed	###	7.24	###	7.2			###	###	0.5
2010-Jan-05 Tue	###	###	###	###	183,781	0	###	###	0.0
2010-Jan-04 Mon	7	###	###	###			29.3	29.3	0.0
2009-Dec-31 Thu	###	7	###	7			64.9	64.9	0.5
2009-Dec-30 Wed	7	###	###	7			72.0	72.0	0.5
2009-Dec-29 Tue	###	###	###	###			63.3	63.3	0.0
2009-Dec-24 Thu	###	###	###	###			25.0	25.0	0.0
2009-Dec-23 Wed	###	###	###	###			69.0	69.0	0.0
2009-Dec-22 Tue	###	###	7	###			70.5	70.5	0.0
2009-Dec-21 Mon	7	###	###	###	326,579	0	###	###	0.0
2009-Dec-18 Fri	6.84	###	6.84	###	111,821	382,427	###	###	0.0
2009-Dec-17 Thu	###	###	###	###			###	###	0.0
2009-Dec-16 Wed	6.83	###	6.83	###			91.5	91.5	0.0
2009-Dec-15 Tue	7	###	###	7	493,451	0	68.7	68.7	0.5
2009-Dec-14 Mon	6.83	###	6.83	7	818,274	###	87.7	87.7	0.5
2009-Dec-11 Fri	###	6.82	###	6.81			###	###	###
2009-Dec-10 Thu	###	6.72	6.58	###			###	###	0.0
2009-Dec-09 Wed	6.51	###	###	###	609,384	0	###	###	0.0
2009-Dec-08 Tue	###	6.7	6.55	###	361,579	###	###	###	0.0
2009-Dec-07 Mon	6.72	6.79	###	6.75			79.9	79.9	0.5
2009-Dec-04 Fri	6.81	6.87	6.73	6.78			36.2	36.2	0.5
2009-Dec-03 Thu	6.7	7	6.7	6.78			###	###	0.5
2009-Dec-02 Wed	6.51	6.73	6.5	###	485,745	###	84.7	84.7	0.0
2009-Dec-01 Tue	6.75	6.75	6.56	6.58	208,174	###	15.7	15.7	0.5
2009-Nov-30 Mon	6.79	6.79	###	6.7	11,354,856	###	###	###	0.5
2009-Nov-27 Fri	###	###	###	###	0				0.0
2009-Nov-26 Thu	###	###	###	###	0				0.0
2009-Nov-25 Wed	###	###	###	###	0				0.0
2009-Nov-24 Tue	###	7.59	###	###			###	###	0.0
2009-Nov-23 Mon	###	###	###	###			###	###	0.0
2009-Nov-20 Fri	###	###	###	###			###	###	0.0
2009-Nov-19 Thu	###	###	###	###	164,351	0	###	###	0.0
2009-Nov-18 Wed	###	###	###	###	156,041	0	###	###	0.0
2009-Nov-17 Tue	###	7.2	###	7			###	###	0.5
2009-Nov-16 Mon	###	7.2	###	###			###	###	0.0
2009-Nov-13 Fri	###	7	6.82	###			###	###	0.0
2009-Nov-12 Thu	###	###	###	###	180,946	0	40.0	40.0	0.0
2009-Nov-11 Wed	###	###	6.83	6.85	167,054	570,489	23.0	23.0	###
2009-Nov-10 Tue	###	###	###	###	277,427	0	###	###	0.0
2009-Nov-09 Mon	###	6.77	6.5	6.7	124,421	###	65.4	65.4	0.5
2009-Nov-06 Fri	6.7	6.72	6.45	###	154,850	1,019,687	24.7	24.7	0.0
2009-Nov-05 Thu	6.7	6.74	6.5	###			###	###	0.0
2009-Nov-04 Wed	6.79	6.87	###	6.71	118,977	408,685	28.2	28.2	###
2009-Nov-03 Tue	6.81	6.85	6.7	6.79	73,584	###	35.5	35.5	0.5
2009-Nov-02 Mon	###	###	6.78	6.8			20.9	20.9	0.5
2009-Oct-30 Fri	6.89	###	6.89	###	158,327	###	84.8	84.8	0.0
2009-Oct-29 Thu	7.4	7.4	6.56	6.88			###	###	###
2009-Oct-28 Wed	###	7.26	###	7.24			###	###	0.5
2009-Oct-27 Tue	###	7.22	###	###	108,920	###	92.2	92.2	0.0
2009-Oct-26 Mon	###	###	###	###	56,220	0	76.0	76.0	0.0
2009-Oct-23 Fri	###	###	###	###	49,923	0	###	###	0.0
2009-Oct-22 Thu	###	7.22	###	###			78.4	78.4	0.0
2009-Oct-21 Wed	###	7.24	###	###			30.0	30.0	0.0
2009-Oct-20 Tue	7.25	###	###	###	105,884	0	###	###	0.0
2009-Oct-19 Mon	7.23	###	###	###			###	###	0.0
2009-Oct-16 Fri	7.2	7.29	###	7.28			###	###	0.5
2009-Oct-15 Thu	7.2	7.27	###	###	109,227	397,040	###	###	0.0
2009-Oct-14 Wed	###	###	###	7.24	137,355	0	24.4	24.4	0.5
2009-Oct-13 Tue	###	###	7.26	###			72.1	72.1	0.0
2009-Oct-12 Mon	###	7.29	###	7.26			80.1	80.1	0.5
2009-Oct-09 Fri	7.2	7.23	###	###			29.9	29.9	0.0
2009-Oct-08 Thu	###	###	###	###	114,382	0	###	###	0.0
2009-Oct-07 Wed	6.5	###	6.46	###			###	###	0.0
2009-Oct-06 Tue	###	6.47	6.29	6.4			###	###	0.5
2009-Oct-05 Mon	###	###	###	###	71,787	0	###	###	0.0
2009-Oct-02 Fri	###	###	###	###	82,146	0	6.9	6.9	0.0
2009-Oct-01 Thu	###	6.7	###	6.56			96.6	96.6	0.5
2009-Sep-30 Wed	###	###	###	###	144,357	0	79.9	79.9	0.0
2009-Sep-29 Tue	###	###	###	###			###	###	0.0
2009-Sep-28 Mon	###	###	###	###			###	###	0.0
2009-Sep-25 Fri	###	###	###	###			67.6	67.6	0.0
2009-Sep-24 Thu	###	###	6	###	109,485	328,455	39.2	39.2	0.0
2009-Sep-23 Wed	###	###	6	###	72,121	###	###	###	0.0
2009-Sep-22 Tue	###	###	6	###			###	###	0.0
2009-Sep-21 Mon	###	6.2	###	###	110,941	###	36.4	36.4	0.0
2009-Sep-18 Fri	6	6.28	###	###			###	###	0.0
2009-Sep-17 Thu	###	6	###	6			70.7	70.7	0.4
2009-Sep-16 Wed	5.7	###	5.7	###			85.1	85.1	0.0
2009-Sep-15 Tue	5.55	###	5.5	###	648,855	1,784,351	75.3	75.3	0.0
2009-Sep-14 Mon	###	###	5.51	5.58			###	###	0.4
2009-Sep-11 Fri	5.5	5.59	5.5	5.54	47,127	###	70.0	70.0	0.4
2009-Sep-10 Thu	5.57	5.59	5.44	5.51			###	###	###
2009-Sep-09 Wed	5.58	6	###	###	262,041	786,123	###	###	0.0
2009-Sep-08 Tue	5.25	5.57	5.25	5.57			92.4	92.4	0.4
2009-Sep-07 Mon	5.21	###	###	5.23	27,076	0	###	###	###
2009-Sep-04 Fri	5.29	###	###	5.21	42,229	0	22.9	22.9	0.4
2009-Sep-03 Thu	###	###	###	5.28	58,948	0	###	###	0.4
2009-Sep-02 Wed	###	###	###	5.27			87.3	87.3	###
2009-Sep-01 Tue	5.25	###	###	5.27	63,959	0	###	###	###
2009-Aug-31 Mon	###	###	5.22	###			72.9	72.9	0.0
2009-Aug-28 Fri	5.52	5.55	###	###			10.3	10.3	0.0
2009-Aug-27 Thu	5.56	5.58	5.5	5.54			###	###	0.4
2009-Aug-26 Wed	5.4	5.58	###	5.56	146,876	409,784	79.4	79.4	0.4
2009-Aug-25 Tue	5.23	5.4	5.23	5.4	107,683	###	85.5	85.5	0.4
2009-Aug-24 Mon	5.24	5.25	###	5.2			###	###	###
2009-Aug-21 Fri	###	###	###	###			83.5	83.5	0.0
2009-Aug-20 Thu	4.78	###	4.78	###			91.7	91.7	0.0
2009-Aug-19 Wed	###	4.79	###	4.77	163,042	390,485	###	###	###
2009-Aug-18 Tue	4.7	4.7	###	###	47,050	###	25.4	25.4	0.0
2009-Aug-17 Mon	4.71	4.75	4.71	4.74	190,083	###	75.7	75.7	0.3
2009-Aug-14 Fri	4.71	4.76	###	4.71	41,256	98,189	###	###	###
2009-Aug-13 Thu	###	4.8	###	###	127,727	306,544	63.2	63.2	0.0
2009-Aug-12 Wed	###	4.75	4.45	###	72,288	332,524	67.4	67.4	0.0
2009-Aug-11 Tue	###	4.7	###	###			###	###	0.0
2009-Aug-10 Mon	4.49	###	4.47	###	110,683	247,376	###	###	0.0
2009-Aug-07 Fri	4.41	4.43	###	4.41	61,021	###	###	###	###
2009-Aug-06 Thu	###	###	###	###			###	###	0.0
2009-Aug-05 Wed	###	###	###	###	972,050	0	###	###	0.0
2009-Aug-04 Tue	4.25	4.27	###	4.22			###	###	###
2009-Aug-03 Mon	###	4.22	###	4.22	104,187	###	###	###	###
2009-Jul-31 Fri	###	4.22	###	###			77.6	77.6	0.0
2009-Jul-30 Thu	###	###	###	###	29,276	0	###	###	0.0
2009-Jul-29 Wed	###	###	###	###			###	###	0.0
2009-Jul-28 Tue	###	4.2	###	###	42,087	88,382	###	###	0.0
2009-Jul-27 Mon	4.2	4.26	###	###	49,079	###	###	###	0.0
2009-Jul-24 Fri	4.25	4.27	###	4.21			31.7	31.7	###
2009-Jul-23 Thu	###	4.24	###	4.2	61,822	###	68.5	68.5	###
2009-Jul-22 Wed	###	###	###	###			###	###	0.0
2009-Jul-21 Tue	###	###	###	###			20.5	20.5	0.0
2009-Jul-20 Mon	###	###	###	###	63,670	0	###	###	0.0
2009-Jul-17 Fri	###	###	###	###	31,825	0	###	###	0.0
2009-Jul-16 Thu	4.2	4.2	4	###	50,671	207,751	11.2	11.2	0.0
2009-Jul-15 Wed	###	###	3.85	###			71.3	71.3	0.0
2009-Jul-14 Tue	###	###	###	###			###	###	0.0
2009-Jul-13 Mon	###	###	###	###			82.2	82.2	0.0
2009-Jul-10 Fri	###	###	###	###			###	###	0.0
2009-Jul-09 Thu	###	###	3.83	###			81.0	81.0	0.0
2009-Jul-08 Wed	###	###	###	###	26,949	0	###	###	0.0
2009-Jul-07 Tue	4.2	4.23	###	###			8.4	8.4	0.0
2009-Jul-06 Mon	###	4.21	###	###	10,257	###	###	###	0.0
2009-Jul-03 Fri	###	4.23	3.84	4.2	112,322	###	82.0	82.0	###
2009-Jul-02 Thu	4.23	4.28	###	4.22	124,771	###	35.4	35.4	###
2009-Jul-01 Wed	###	###	###	4.22			###	###	###
2009-Jun-30 Tue	###	4.5	###	4.25			83.9	83.9	###
2009-Jun-29 Mon	###	###	###	###	36,756	0	79.5	79.5	0.0
2009-Jun-26 Fri	###	###	###	###			69.2	69.2	0.0
2009-Jun-25 Thu	3.75	###	3.74	###	66,170	###	95.9	95.9	0.0
2009-Jun-24 Wed	3.82	3.87	3.8	3.87			###	###	###
2009-Jun-23 Tue	3.8	3.88	3.7	3.8	114,127	432,541	80.6	80.6	###
2009-Jun-22 Mon	###	###	3.78	###			37.9	37.9	0.0
2009-Jun-19 Fri	###	###	###	###	19,072	0	12.7	12.7	0.0
2009-Jun-18 Thu	###	###	3.81	###	150,277	286,277	###	###	0.0
2009-Jun-17 Wed	###	###	3.85	###	120,348	###	###	###	0.0
2009-Jun-16 Tue	###	4	3.87	4	63,929	###	###	###	0.3
2009-Jun-15 Mon	###	###	###	###			23.6	23.6	0.0
2009-Jun-12 Fri	###	###	###	###			75.5	75.5	0.0
2009-Jun-11 Thu	###	###	3.87	###	31,153	60,281	###	###	0.0
2009-Jun-10 Wed	3.89	###	3.88	###	49,584	###	###	###	0.0
2009-Jun-09 Tue	3.8	###	3.76	3.89	57,155	107,451	###	###	0.3
2009-Jun-05 Fri	###	3.76	###	3.74			###	###	0.3
2009-Jun-04 Thu	###	###	###	###			###	###	0.0
2009-Jun-03 Wed	3.43	###	3.43	###			91.5	91.5	0.0
2009-Jun-02 Tue	3.45	3.58	3.45	3.56	37,685	###	###	###	0.3
2009-Jun-01 Mon	3.51	3.52	3.4	3.45			###	###	###
2009-May-29 Fri	3.5	3.5	###	3.5			###	###	0.3
2009-May-28 Thu	3.47	3.49	###	3.4	135,256	236,021	20.9	20.9	0.2
2009-May-27 Wed	3.49	3.49	3.44	3.45	58,440	###	27.8	27.8	###
2009-May-26 Tue	3.4	3.46	3.4	3.45			###	###	###
2009-May-25 Mon	3.44	3.46	###	3.44			73.7	73.7	0.2
2009-May-22 Fri	3.53	3.53	3.42	3.42	15,044	52,277	16.4	16.4	0.2
2009-May-21 Thu	3.47	###	3.43	3.58			84.3	84.3	0.3
2009-May-20 Wed	3.7	3.7	3.46	3.47			###	###	0.2
2009-May-19 Tue	3.48	3.5	3.41	3.48	26,678	92,172	###	###	0.2
2009-May-18 Mon	3.51	3.51	3.43	3.45	31,541	109,447	32.2	32.2	###
2009-May-15 Fri	3.45	3.7	###	3.5			77.9	77.9	0.3
2009-May-14 Thu	3.55	3.55	3.5	3.53	42,046	###	###	###	0.3
2009-May-13 Wed	3.76	3.77	###	###			11.7	11.7	0.0
2009-May-12 Tue	3.83	3.85	3.72	3.77	44,988	170,279	###	###	###
2009-May-11 Mon	3.85	###	3.8	3.83	156,576	###	35.7	35.7	###
2009-May-08 Fri	3.7	3.8	3.7	3.74			67.3	67.3	0.3
2009-May-07 Thu	3.58	3.7	3.58	###	180,950	658,658	###	###	0.0
2009-May-06 Wed	3.74	3.74	3.43	3.57			10.9	10.9	0.3
2009-May-05 Tue	3.75	3.8	###	3.71	63,386	###	###	###	###
2009-May-04 Mon	###	3.86	###	3.73	50,774	###	75.9	75.9	###
2009-May-01 Fri	3.49	###	3.49	3.5			###	###	0.3
2009-Apr-30 Thu	###	3.55	###	3.45			80.3	80.3	###
2009-Apr-29 Wed	###	3.47	###	###	126,685	###	65.2	65.2	0.0
2009-Apr-28 Tue	###	3.5	###	3.4	39,240	68,670	84.2	84.2	0.2
2009-Apr-27 Mon	3.55	###	###	###	57,329	0	10.8	10.8	0.0
2009-Apr-24 Fri	###	3.44	3.27	3.43			###	###	0.2
2009-Apr-23 Thu	3.28	###	###	3.29	220,872	0	###	###	###
2009-Apr-22 Wed	###	3.25	###	3.25	144,086	###	###	###	0.2
2009-Apr-21 Tue	2.75	###	2.7	3			###	###	0.2
2009-Apr-20 Mon	2.75	2.78	2.73	2.78	33,845	93,242	###	###	0.2
2009-Apr-17 Fri	2.8	2.8	2.73	2.75	234,170	647,480	25.8	25.8	###
2009-Apr-16 Thu	###	2.8	###	2.74			###	###	0.2
2009-Apr-15 Wed	###	###	2.55	###	60,674	77,359	###	###	0.0
2009-Apr-14 Tue	2.7	2.7	###	2.7	51,149	69,051	###	###	0.2
2009-Apr-09 Thu	2.79	2.79	###	###	46,044	###	6.6	6.6	0.0
2009-Apr-08 Wed	###	2.79	###	2.79			93.5	93.5	###
2009-Apr-07 Tue	2.79	2.79	###	2.73			25.8	25.8	###
2009-Apr-06 Mon	###	2.82	###	2.8			###	###	0.2
2009-Apr-03 Fri	###	###	2.55	###			67.3	67.3	0.0
2009-Apr-02 Thu	###	###	2.53	###	77,949	###	###	###	0.0
2009-Apr-01 Wed	###	2.77	###	###			###	###	0.0
2009-Mar-31 Tue	###	2.79	###	2.79			84.2	84.2	###
2009-Mar-30 Mon	2.78	2.78	###	###			###	###	0.0
2009-Mar-27 Fri	2.8	2.8	2.77	2.79	3,025	8,424	25.0	25.0	###
2009-Mar-26 Thu	###	2.78	###	2.74			###	###	0.2
2009-Mar-25 Wed	###	2.73	2.58	###			72.6	72.6	0.0
2009-Mar-24 Tue	2.7	2.7	###	###	67,586	91,241	###	###	0.0
2009-Mar-23 Mon	###	2.7	###	2.7	57,957	78,241	80.1	80.1	0.2
2009-Mar-20 Fri	###	###	2.54	###			###	###	0.0
2009-Mar-19 Thu	2.5	###	2.42	###			###	###	0.0
2009-Mar-18 Wed	2.4	2.5	2.4	2.5	37,722	###	87.6	87.6	0.2
2009-Mar-17 Tue	###	2.43	###	2.4	134,524	163,446	###	###	###
2009-Mar-16 Mon	###	2.41	###	###	310,155	###	###	###	0.0
2009-Mar-13 Fri	###	2.4	###	2.4			70.9	70.9	###
2009-Mar-12 Thu	2.2	###	2.2	###			###	###	0.0
2009-Mar-11 Wed	###	###	###	2.27	70,353	0	###	###	0.2
2009-Mar-10 Tue	2.25	2.25	###	2.23	53,342	###	###	###	###
2009-Mar-09 Mon	###	###	2.22	2.25			17.6	17.6	###
2009-Mar-06 Fri	###	###	2.26	###			###	###	0.0
2009-Mar-05 Thu	###	###	2.26	###			###	###	0.0
2009-Mar-04 Wed	2.27	###	2.27	###	10,081	11,441	83.3	83.3	0.0
2009-Mar-03 Tue	###	###	###	2.27			88.9	88.9	0.2
2009-Mar-02 Mon	###	###	2.22	2.22			###	###	0.2
2009-Feb-27 Fri	2.2	2.25	###	2.24			75.6	75.6	###
2009-Feb-26 Thu	2.2	2.2	###	2.2			###	###	0.2
2009-Feb-25 Wed	###	###	###	###	470,074	0	###	###	0.0
2009-Feb-24 Tue	###	###	###	###			###	###	0.0
2009-Feb-23 Mon	###	###	###	###			27.7	27.7	0.0
2009-Feb-20 Fri	2.23	2.25	###	2.24			79.5	79.5	###
2009-Feb-19 Thu	###	2.25	###	2.2	95,487	107,422	87.3	87.3	0.2
2009-Feb-18 Wed	###	###	###	###	13,577	0	###	###	0.0
2009-Feb-17 Tue	###	###	###	###	671,049	0	###	###	0.0
2009-Feb-16 Mon	###	2.28	###	2.28			91.3	91.3	0.2
2009-Feb-13 Fri	###	###	###	###			85.2	85.2	0.0
2009-Feb-12 Thu	###	###	###	###	24,349	0	###	###	0.0
2009-Feb-11 Wed	###	###	###	###	76,289	0	8.1	8.1	0.0
2009-Feb-10 Tue	###	2.2	###	###			91.1	91.1	0.0
2009-Feb-09 Mon	###	2.25	###	2.2			72.9	72.9	0.2
2009-Feb-06 Fri	2.2	2.22	###	###	37,348	41,456	###	###	0.0
2009-Feb-05 Thu	2.22	2.26	###	2.2	41,778	###	31.8	31.8	0.2
2009-Feb-04 Wed	2.2	2.28	###	2.2			###	###	0.2
2009-Feb-03 Tue	###	2.23	###	2.2			###	###	0.2
2009-Feb-02 Mon	2.25	2.25	2.2	2.2	35,274	78,484	###	###	0.2
2009-Jan-30 Fri	###	2.2	###	2.2			76.5	76.5	0.2
2009-Jan-29 Thu	###	2.25	###	2.2			###	###	0.2
2009-Jan-28 Wed	2.21	2.24	###	2.2			30.1	30.1	0.2
2009-Jan-27 Tue	###	2.25	###	2.25			92.8	92.8	###
2009-Jan-23 Fri	2.24	2.27	###	2.25	31,557	###	85.8	85.8	###
2009-Jan-22 Thu	2.28	###	2.24	2.24	18,647	20,884	28.9	28.9	###
2009-Jan-21 Wed	2.4	2.45	2.26	###			22.7	22.7	0.0
2009-Jan-20 Tue	2.47	2.47	2.4	2.4			27.6	27.6	###
2009-Jan-19 Mon	2.55	2.55	2.47	2.49			###	###	0.2
2009-Jan-16 Fri	2.4	2.52	2.29	2.45			81.2	81.2	0.2
2009-Jan-15 Thu	###	###	###	###			81.0	81.0	0.0
2009-Jan-14 Wed	2.44	2.49	2.4	2.49			79.5	79.5	0.2
2009-Jan-13 Tue	###	2.44	2.29	2.44			87.3	87.3	0.2
2009-Jan-12 Mon	###	###	###	###	56,788	0	###	###	0.0
2009-Jan-09 Fri	###	2.4	###	###			73.7	73.7	0.0
2009-Jan-08 Thu	2.4	2.42	2.29	###			###	###	0.0
2009-Jan-07 Wed	2.47	2.5	2.4	2.41	35,885	###	###	###	0.2
2009-Jan-06 Tue	2.47	2.47	###	2.47	48,371	###	64.9	64.9	###
2009-Jan-05 Mon	###	2.48	###	###	64,080	79,459	29.6	29.6	0.0
2009-Jan-02 Fri	2.22	###	###	2.29	24,678	0	###	###	###
2008-Dec-31 Wed	2.2	2.2	###	2.2			###	###	0.2
2008-Dec-30 Tue	###	2.2	###	2.2	21,520	23,672	71.5	71.5	0.2
2008-Dec-29 Mon	###	###	###	###			24.7	24.7	0.0
2008-Dec-24 Wed	###	2.21	###	###			21.0	21.0	0.0
2008-Dec-23 Tue	2.2	2.2	###	###	28,446	###	###	###	0.0
2008-Dec-22 Mon	2	2.22	2	2.2	150,850	###	96.2	96.2	0.2
2008-Dec-19 Fri	1.7	2	1.7	2	411,582	761,426	98.3	98.3	0.1
2008-Dec-18 Thu	1.7	1.74	###	###	89,341	77,726	###	###	0.0
2008-Dec-17 Wed	1.7	###	###	1.7	161,549	0	###	###	###
2008-Dec-16 Tue	1.78	1.78	1.7	1.7			14.9	14.9	###
2008-Dec-15 Mon	1.84	1.845	1.78	1.78			13.6	13.6	0.1
2008-Dec-12 Fri	###	###	1.83	1.83	171,289	156,729	16.8	16.8	###
2008-Dec-11 Thu	###	###	###	###			###	###	0.0
2008-Dec-10 Wed	###	2	###	###			###	###	0.0
2008-Dec-09 Tue	2	2	1.855	###			###	###	0.0
2008-Dec-08 Mon	2	2	###	2	7,347	7,347	69.4	69.4	0.1
2008-Dec-05 Fri	###	###	1.55	2	96,249	###	98.9	98.9	0.1
2008-Dec-04 Thu	1.7	1.755	###	###			24.4	24.4	0.0
2008-Dec-03 Wed	1.75	1.75	1.7	1.74			38.1	38.1	0.1
2008-Dec-02 Tue	1.82	1.85	1.8	1.83			77.2	77.2	###
2008-Dec-01 Mon	###	###	###	###			33.0	33.0	0.0
2008-Nov-28 Fri	###	###	###	###			68.2	68.2	0.0
2008-Nov-27 Thu	###	###	1.945	###			###	###	0.0
2008-Nov-26 Wed	2	###	###	###			35.8	35.8	0.0
2008-Nov-25 Tue	1.74	###	1.7	###	299,728	###	###	###	0.0
2008-Nov-24 Mon	1.73	1.825	1.7	###			###	###	0.0
2008-Nov-21 Fri	1.8	1.85	1.58	1.85	106,724	###	###	###	0.1
2008-Nov-20 Thu	1.85	1.985	1.8	1.85			77.9	77.9	0.1
2008-Nov-19 Wed	###	###	2	###			###	###	0.0
2008-Nov-18 Tue	2.2	2.2	###	2	97,183	###	###	###	0.1
2008-Nov-17 Mon	###	###	2.2	###	346,625	381,287	87.9	87.9	0.0
2008-Nov-14 Fri	###	###	###	###			###	###	0.0
2008-Nov-13 Thu	###	###	###	###	33,977	0	###	###	0.0
2008-Nov-12 Wed	2.2	2.2	###	###	519,573	###	16.0	16.0	0.0
2008-Nov-11 Tue	2.49	2.49	###	###	102,978	###	2.9	2.9	0.0
2008-Nov-10 Mon	2.45	2.59	2.45	2.52			88.8	88.8	###
2008-Nov-07 Fri	2.5	2.53	###	###	84,221	###	###	###	0.0
2008-Nov-06 Thu	###	###	2.52	2.52	352,889	444,640	###	###	###
2008-Nov-05 Wed	###	###	2.86	2.86	36,081	###	###	###	0.2
2008-Nov-04 Tue	2.7	2.75	###	2.75	210,372	###	###	###	###
2008-Nov-03 Mon	2.5	2.74	2.5	2.7	270,154	###	###	###	0.2
2008-Oct-31 Fri	2.4	###	###	2.5			###	###	0.2
2008-Oct-30 Thu	###	###	2.22	###			###	###	0.0
2008-Oct-29 Wed	###	2.44	2.29	###			###	###	0.0
2008-Oct-28 Tue	###	###	###	2.23			28.9	28.9	###
2008-Oct-27 Mon	###	2.5	###	2.4			91.9	91.9	###
2008-Oct-24 Fri	2.77	2.77	###	2.45	272,277	###	10.3	10.3	0.2
2008-Oct-23 Thu	###	###	2.75	2.77			22.1	22.1	0.2
2008-Oct-22 Wed	3	###	###	###	148,178	0	###	###	0.0
2008-Oct-21 Tue	###	###	###	###	95,057	0	23.8	23.8	0.0
2008-Oct-20 Mon	###	###	2.74	###	192,988	###	###	###	0.0
2008-Oct-17 Fri	###	###	2.88	###	214,976	###	19.2	19.2	0.0
2008-Oct-16 Thu	###	###	###	###			###	###	0.0
2008-Oct-15 Wed	3.4	3.5	###	3.4			###	###	0.2
2008-Oct-14 Tue	3.23	###	3.23	3.4			###	###	0.2
2008-Oct-13 Mon	###	3.4	2.89	3	139,080	###	###	###	0.2
2008-Oct-10 Fri	3	###	2.56	###			###	###	0.0
2008-Oct-09 Thu	###	###	###	###	294,541	0	###	###	0.0
2008-Oct-08 Wed	4.42	4.42	###	###	109,846	242,759	16.6	16.6	0.0
2008-Oct-07 Tue	###	###	###	4.45	372,474	0	20.5	20.5	0.3
2008-Oct-06 Mon	5.4	5.4	###	5			15.6	15.6	0.4
2008-Oct-03 Fri	5.76	5.76	5.41	5.45			###	###	###
2008-Oct-02 Thu	5.88	###	5.75	###	259,558	746,229	###	###	0.0
2008-Oct-01 Wed	###	###	5.8	6	41,989	###	27.5	27.5	0.4
2008-Sep-30 Tue	5.51	###	5.51	6			###	###	0.4
2008-Sep-29 Mon	6.28	6.28	###	###			###	###	0.0
2008-Sep-26 Fri	6.4	6.46	###	6.2	308,885	###	###	###	0.4
2008-Sep-25 Thu	6.22	6.5	6.22	6.45			###	###	###
2008-Sep-24 Wed	6.2	6.56	6.2	6.53			88.8	88.8	###
2008-Sep-23 Tue	###	6.29	###	6.22			80.1	80.1	0.4
2008-Sep-22 Mon	6.48	6.48	###	6.2	213,543	691,879	18.1	18.1	0.4
2008-Sep-19 Fri	6.5	###	6.2	6.4	547,870	###	20.7	20.7	0.5
2008-Sep-18 Thu	6.45	6.45	6.25	6.45			###	###	###
2008-Sep-17 Wed	6.55	6.56	6.4	6.5			###	###	0.5
2008-Sep-16 Tue	###	6.74	###	###	180,983	###	33.7	33.7	0.0
2008-Sep-15 Mon	6.83	7	6.7	6.8	540,983	###	47.8	47.8	0.5
2008-Sep-12 Fri	###	7	6.85	6.87			31.0	31.0	###
2008-Sep-11 Thu	###	###	6.85	###			38.0	38.0	0.0
2008-Sep-10 Wed	###	###	###	###			###	###	0.0
2008-Sep-09 Tue	7.2	7.2	###	###			###	###	0.0
2008-Sep-08 Mon	###	7.29	###	7.2	232,046	###	###	###	0.5
2008-Sep-05 Fri	###	###	###	###			84.9	84.9	0.0
2008-Sep-04 Thu	7.25	7.26	6.8	7	444,345	3,123,745	21.0	21.0	0.5
2008-Sep-03 Wed	###	7.45	7.22	7.45	314,654	2,307,987	83.4	83.4	0.5
2008-Sep-02 Tue	###	###	7.27	###	147,024	###	7.8	7.8	0.0
2008-Sep-01 Mon	7.2	7.55	7.2	7.5			89.2	89.2	0.5
2008-Aug-29 Fri	###	###	###	###			###	###	0.0
2008-Aug-28 Thu	###	###	6.85	7			###	###	0.5
2008-Aug-27 Wed	###	###	6.81	6.85			19.0	19.0	###
2008-Aug-26 Tue	7	7	6.74	6.85			16.0	16.0	###
2008-Aug-25 Mon	###	###	###	###	412,848	0	###	###	0.0
2008-Aug-22 Fri	6.25	###	6.21	###			74.5	74.5	0.0
2008-Aug-21 Thu	###	6.4	6.2	6.26			35.1	35.1	0.4
2008-Aug-20 Wed	6.25	###	6.2	###	51,274	158,949	###	###	0.0
2008-Aug-19 Tue	6.49	6.49	6.22	###	934,648	5,939,688	21.1	21.1	0.0
2008-Aug-18 Mon	6.49	6.49	###	###	186,470	###	17.0	17.0	0.0
2008-Aug-15 Fri	6.2	6.53	###	6.49	332,072	###	91.4	91.4	###
2008-Aug-14 Thu	###	###	###	###	203,843	0	76.9	76.9	0.0
2008-Aug-13 Wed	###	###	###	###	280,572	0	87.3	87.3	0.0
2008-Aug-12 Tue	###	###	###	###			73.8	73.8	0.0
2008-Aug-11 Mon	6.26	6.26	###	###			13.8	13.8	0.0
2008-Aug-08 Fri	###	###	###	###	0				0.0
2008-Aug-07 Thu	###	###	5.89	###			###	###	0.0
2008-Aug-06 Wed	###	###	5.8	###	59,470	###	###	###	0.0
2008-Aug-05 Tue	6	###	###	###			###	###	0.0
2008-Aug-04 Mon	###	###	###	###			25.5	25.5	0.0
2008-Aug-01 Fri	###	###	6	###			###	###	0.0
2008-Jul-31 Thu	###	6.22	###	###	104,971	326,459	###	###	0.0
2008-Jul-30 Wed	###	###	###	###			72.7	72.7	0.0
2008-Jul-29 Tue	6	###	###	###	190,841	0	76.5	76.5	0.0
2008-Jul-28 Mon	5.85	6	5.83	6	90,270	533,947	88.7	88.7	0.4
2008-Jul-25 Fri	5.73	5.85	###	5.85	52,359	153,150	###	###	0.4
2008-Jul-24 Thu	5.7	5.73	###	5.7			###	###	0.4
2008-Jul-23 Wed	###	5.71	###	5.7			###	###	0.4
2008-Jul-22 Tue	5.72	5.75	###	5.7	131,950	379,356	31.1	31.1	0.4
2008-Jul-21 Mon	5.85	5.85	###	5.72			###	###	0.4
2008-Jul-18 Fri	###	5.84	###	5.74			82.2	82.2	0.4
2008-Jul-17 Thu	###	5.72	###	5.72	151,341	###	###	###	0.4
2008-Jul-16 Wed	5.7	###	###	5.77	139,555	0	###	###	0.4
2008-Jul-15 Tue	5.71	5.8	###	5.8			###	###	0.4
2008-Jul-14 Mon	###	###	###	5.8	89,480	0	25.6	25.6	0.4
2008-Jul-11 Fri	5.8	###	###	5.85			71.0	71.0	0.4
2008-Jul-10 Thu	5.44	###	5.44	###	301,055	###	97.1	97.1	0.0
2008-Jul-09 Wed	5.4	5.48	5.27	5.48			82.7	82.7	###
2008-Jul-08 Tue	5.71	5.71	###	5.54			###	###	0.4
2008-Jul-07 Mon	5.7	5.78	5.51	5.75	926,876	###	79.1	79.1	###
2008-Jul-04 Fri	5.78	5.83	5.7	5.75			###	###	###
2008-Jul-03 Thu	###	###	###	###			###	###	0.0
2008-Jul-02 Wed	###	###	###	6.2			24.4	24.4	0.4
2008-Jul-01 Tue	6.5	6.5	###	###	70,575	###	18.3	18.3	0.0
2008-Jun-30 Mon	###	###	6.25	6.5			78.4	78.4	0.5
2008-Jun-27 Fri	###	6.5	6.2	###			###	###	0.0
2008-Jun-26 Thu	6.58	###	6.25	6.5			###	###	0.5
2008-Jun-25 Wed	6.5	6.72	6.5	###			78.0	78.0	0.0
2008-Jun-24 Tue	###	###	###	###	147,045	0	###	###	0.0
2008-Jun-23 Mon	###	###	###	###			###	###	0.0
2008-Jun-20 Fri	6.4	6.41	###	###			###	###	0.0
2008-Jun-19 Thu	###	6.4	###	###	951,747	###	###	###	0.0
2008-Jun-18 Wed	6.5	6.5	###	6.44	86,756	281,957	30.4	30.4	0.5
2008-Jun-17 Tue	###	###	###	###	252,079	0	33.7	33.7	0.0
2008-Jun-16 Mon	###	###	6.21	###			77.7	77.7	0.0
2008-Jun-13 Fri	6.24	###	###	###	49,480	0	###	###	0.0
2008-Jun-12 Thu	6.85	6.85	###	6.4	62,521	###	###	###	0.5
2008-Jun-11 Wed	###	###	###	6.75			###	###	0.5
2008-Jun-10 Tue	6.75	###	###	###			###	###	0.0
2008-Jun-06 Fri	###	###	###	6.7	111,571	0	###	###	0.5
2008-Jun-05 Thu	6.7	6.89	6.7	6.81			83.7	83.7	###
2008-Jun-04 Wed	###	###	###	###			###	###	0.0
2008-Jun-03 Tue	6.88	###	6.74	6.85			###	###	###
2008-Jun-02 Mon	###	###	6.73	6.85			###	###	###
2008-May-30 Fri	6.72	6.83	6.59	###	233,782	1,568,677	###	###	0.0
2008-May-29 Thu	6.7	6.89	6.51	###			27.4	27.4	0.0
2008-May-28 Wed	###	###	###	6.73			###	###	###
2008-May-27 Tue	6.81	###	6.8	6.84	338,088	###	###	###	0.5
2008-May-26 Mon	6.54	###	6.43	###	283,447	911,282	###	###	0.0
2008-May-23 Fri	###	6.5	###	###			###	###	0.0
2008-May-22 Thu	###	###	###	6.25	182,949	0	21.2	21.2	###
2008-May-21 Wed	6.49	6.49	###	###			###	###	0.0
2008-May-20 Tue	6.55	###	6.5	6.5	142,782	464,041	36.3	36.3	0.5
2008-May-19 Mon	###	6.44	###	6.44	242,782	781,758	###	###	0.5
2008-May-16 Fri	###	###	6.29	###	254,780	801,283	32.1	32.1	0.0
2008-May-15 Thu	6.2	6.24	###	6.2	274,850	###	65.0	65.0	0.4
2008-May-14 Wed	6.25	###	###	6.2			29.5	29.5	0.4
2008-May-13 Tue	###	6.23	###	6.23			###	###	0.4
2008-May-12 Mon	6	###	###	6			68.4	68.4	0.4
2008-May-09 Fri	5.79	###	5.73	###			###	###	0.0
2008-May-08 Thu	5.5	5.8	5.48	5.73			87.4	87.4	###
2008-May-07 Wed	5.4	5.5	###	5.5			###	###	0.4
2008-May-06 Tue	5.2	5.4	###	###	95,842	258,773	83.3	83.3	0.0
2008-May-05 Mon	5.25	5.25	###	###			###	###	0.0
2008-May-02 Fri	4.8	###	4.8	###			93.4	93.4	0.0
2008-May-01 Thu	4.81	4.81	4.79	4.8	100,275	481,320	###	###	0.3
2008-Apr-30 Wed	4.8	4.82	4.77	4.8			###	###	0.3
2008-Apr-29 Tue	4.83	4.86	4.75	4.77	216,679	1,041,142	27.5	27.5	###
2008-Apr-28 Mon	###	###	4.82	4.83			15.1	15.1	0.3
2008-Apr-24 Thu	###	###	4.87	###			72.3	72.3	0.0
2008-Apr-23 Wed	4.86	4.89	4.75	4.89	112,857	543,970	###	###	###
2008-Apr-22 Tue	4.88	4.89	4.82	4.86	243,221	###	###	###	0.3
2008-Apr-21 Mon	###	###	4.8	4.89	176,555	###	21.2	21.2	###
2008-Apr-18 Fri	4.89	###	4.89	###			75.8	75.8	0.0
2008-Apr-17 Thu	4.85	4.88	4.8	4.84			36.6	36.6	0.3
2008-Apr-16 Wed	4.76	###	4.75	###	105,387	###	###	###	0.0
2008-Apr-15 Tue	###	4.81	###	###	108,580	###	###	###	0.0
2008-Apr-14 Mon	4.83	###	###	###	267,773	0	17.2	17.2	0.0
2008-Apr-11 Fri	###	###	4.83	###	56,274	###	###	###	0.0
2008-Apr-10 Thu	###	###	4.84	4.84	16,043	38,824	21.0	21.0	0.3
2008-Apr-09 Wed	###	###	###	###	129,250	0	34.4	34.4	0.0
2008-Apr-08 Tue	###	###	###	###			###	###	0.0
2008-Apr-07 Mon	###	###	###	5			76.3	76.3	0.4
2008-Apr-04 Fri	4.85	###	4.8	###	105,083	###	70.8	70.8	0.0
2008-Apr-03 Thu	4.7	4.81	###	4.81			###	###	###
2008-Apr-02 Wed	4.75	4.75	4.7	4.7	103,344	###	###	###	0.3
2008-Apr-01 Tue	4.78	4.78	4.7	4.72	73,955	350,546	###	###	0.3
2008-Mar-31 Mon	4.7	4.84	###	4.75	256,678	###	74.9	74.9	###
2008-Mar-28 Fri	4.8	4.81	4.7	4.7			###	###	0.3
2008-Mar-27 Thu	4.75	4.79	4.7	4.78	48,828	231,688	66.1	66.1	###
2008-Mar-26 Wed	4.72	4.8	###	4.8			72.3	72.3	0.3
2008-Mar-25 Tue	###	4.8	###	4.73			###	###	0.3
2008-Mar-20 Thu	4.72	4.72	4.45	###			27.4	27.4	0.0
2008-Mar-19 Wed	4.8	4.8	4.58	4.77			33.1	33.1	###
2008-Mar-18 Tue	###	###	###	4.7			###	###	0.3
2008-Mar-17 Mon	###	4.71	4.59	4.7	248,480	###	85.8	85.8	0.3
2008-Mar-14 Fri	4.77	4.81	###	###			###	###	0.0
2008-Mar-13 Thu	###	###	4.42	###			6.0	6.0	0.0
2008-Mar-12 Wed	4.73	###	4.73	###			###	###	0.0
2008-Mar-11 Tue	4.73	4.73	###	###			44.1	44.1	0.0
2008-Mar-10 Mon	4.75	4.82	###	4.75	146,428	###	77.9	77.9	###
2008-Mar-07 Fri	4.85	4.89	4.8	4.85			76.3	76.3	###
2008-Mar-06 Thu	###	###	4.85	###			30.6	30.6	0.0
2008-Mar-05 Wed	4.8	###	4.79	###			89.7	89.7	0.0
2008-Mar-04 Tue	###	5	4.86	4.86			###	###	0.3
2008-Mar-03 Mon	###	###	###	5			86.7	86.7	0.4
2008-Feb-29 Fri	###	###	###	###			###	###	0.0
2008-Feb-28 Thu	###	###	###	###			70.8	70.8	0.0
2008-Feb-27 Wed	###	###	###	###			28.8	28.8	0.0
2008-Feb-26 Tue	5	###	5	###			###	###	0.0
2008-Feb-25 Mon	4.8	###	4.8	###			89.7	89.7	0.0
2008-Feb-22 Fri	4.78	4.84	###	4.79	40,643	98,356	###	###	0.3
2008-Feb-21 Thu	###	4.82	###	4.78			###	###	###
2008-Feb-20 Wed	4.55	###	4.49	###	292,256	###	###	###	0.0
2008-Feb-19 Tue	4.5	4.57	4.48	4.55			###	###	0.3
2008-Feb-18 Mon	4.5	4.55	4.41	4.5			74.6	74.6	###
2008-Feb-15 Fri	###	###	4.5	4.55	1,484,423	3,339,951	###	###	0.3
2008-Feb-14 Thu	4.7	4.7	4.51	4.55	11,253	51,820	13.5	13.5	0.3
2008-Feb-13 Wed	4.7	4.7	###	###	68,389	###	35.4	35.4	0.0
2008-Feb-12 Tue	4.79	4.79	###	4.7	17,272	###	###	###	0.3
2008-Feb-11 Mon	4.7	4.79	4.7	4.79			88.9	88.9	0.3
2008-Feb-08 Fri	###	###	###	###	284,655	0	###	###	0.0
2008-Feb-07 Thu	###	###	4.42	###	68,324	###	###	###	0.0
2008-Feb-06 Wed	###	4.77	###	4.7	237,323	###	80.0	80.0	0.3
2008-Feb-05 Tue	###	4.76	###	4.7	231,652	###	76.1	76.1	0.3
2008-Feb-04 Mon	4.75	4.77	###	4.7	28,446	67,843	###	###	0.3
2008-Feb-01 Fri	4.7	4.82	###	4.73	63,655	###	###	###	0.3
2008-Jan-31 Thu	4.7	4.74	###	4.7			67.6	67.6	0.3
2008-Jan-30 Wed	4.85	4.86	###	###	23,076	56,074	###	###	0.0
2008-Jan-29 Tue	4.85	###	4.82	4.83			43.4	43.4	0.3
2008-Jan-25 Fri	###	###	###	4.81	52,985	0	74.9	74.9	###
2008-Jan-24 Thu	###	###	###	4.55	146,429	0	###	###	0.3
2008-Jan-23 Wed	###	4.5	###	4.2	119,542	###	###	###	###
2008-Jan-22 Tue	###	###	4	###			###	###	0.0
2008-Jan-21 Mon	###	###	4.8	4.85			###	###	###
2008-Jan-18 Fri	5.26	5.26	4.7	5			###	###	0.4
2008-Jan-17 Thu	###	5.45	5.27	5.27			23.9	23.9	###
2008-Jan-16 Wed	5.4	5.42	###	5.42	101,143	###	###	###	0.4
2008-Jan-15 Tue	5.27	5.52	5.27	5.4	87,326	471,123	###	###	0.4
2008-Jan-14 Mon	###	###	5.27	###			###	###	0.0
2008-Jan-11 Fri	5.8	5.8	###	###	38,183	###	34.1	34.1	0.0
2008-Jan-10 Thu	5.5	5.52	5.46	5.5	180,755	992,344	###	###	0.4
2008-Jan-09 Wed	###	###	###	5.45			###	###	###
2008-Jan-08 Tue	###	###	###	###	31,221	0	###	###	0.0
2008-Jan-07 Mon	5.72	###	###	5.86	46,542	0	88.7	88.7	0.4
2008-Jan-04 Fri	5.85	###	5.85	5.86			###	###	0.4
2008-Jan-03 Thu	###	###	5.7	5.7	70,351	###	###	###	0.4
2008-Jan-02 Wed	###	###	###	###	12,682	0	25.7	25.7	0.0
2007-Dec-31 Mon	###	###	###	###			24.7	24.7	0.0
2007-Dec-28 Fri	###	###	5.88	###	83,673	###	14.3	14.3	0.0
2007-Dec-27 Thu	###	6.2	###	###	69,975	216,922	66.2	66.2	0.0
2007-Dec-24 Mon	5.73	###	5.73	###			###	###	0.0
2007-Dec-21 Fri	5.56	###	5.5	###	86,926	239,046	76.2	76.2	0.0
2007-Dec-20 Thu	5.54	5.54	5.48	5.5	204,242	1,125,373	35.2	35.2	0.4
2007-Dec-19 Wed	###	###	###	5.5			86.0	86.0	0.4
2007-Dec-18 Tue	###	5.4	###	5.28			34.0	34.0	0.4
2007-Dec-17 Mon	5.57	5.57	###	5.43	379,276	1,056,283	###	###	0.4
2007-Dec-14 Fri	###	###	5.51	5.56	61,972	###	34.7	34.7	0.4
2007-Dec-13 Thu	###	###	5.55	###	386,985	1,073,883	###	###	0.0
2007-Dec-12 Wed	###	###	5.5	###			###	###	0.0
2007-Dec-11 Tue	5.5	###	5.42	###	62,424	###	81.6	81.6	0.0
2007-Dec-10 Mon	5.57	###	5.45	5.45	44,979	###	###	###	###
2007-Dec-07 Fri	5.56	5.7	5.5	5.51	46,876	###	26.6	26.6	###
2007-Dec-06 Thu	5.41	5.59	5.4	5.56			83.5	83.5	0.4
2007-Dec-05 Wed	5.45	5.45	5.4	5.4			30.3	30.3	0.4
2007-Dec-04 Tue	5.52	5.52	5.45	5.48			31.0	31.0	###
2007-Dec-03 Mon	5.5	5.52	5.4	5.52			72.3	72.3	0.4
2007-Nov-30 Fri	5.4	5.58	5.4	5.45			67.3	67.3	###
2007-Nov-29 Thu	###	5.4	5.28	###	505,824	###	###	###	0.0
2007-Nov-28 Wed	###	###	5.25	5.25			36.8	36.8	0.4
2007-Nov-27 Tue	###	###	###	###			82.5	82.5	0.0
2007-Nov-26 Mon	###	###	###	5.2	52,185	0	71.5	71.5	###
2007-Nov-23 Fri	5.2	5.28	###	###			32.6	32.6	0.0
2007-Nov-22 Thu	5.4	5.4	5.21	5.25	56,975	302,252	###	###	0.4
2007-Nov-21 Wed	5.5	5.5	###	5.5			74.1	74.1	0.4
2007-Nov-20 Tue	5.59	5.59	5.42	5.48	229,341	1,262,522	###	###	###
2007-Nov-19 Mon	###	5.78	5.57	###			###	###	0.0
2007-Nov-16 Fri	5.48	5.87	5.44	###			86.4	86.4	0.0
2007-Nov-15 Thu	###	5.5	###	5.5	50,378	###	###	###	0.4
2007-Nov-14 Wed	###	5.2	###	###			###	###	0.0
2007-Nov-13 Tue	###	###	5	###			###	###	0.0
2007-Nov-12 Mon	###	###	###	###	49,126	0	###	###	0.0
2007-Nov-09 Fri	###	###	###	5.28			91.4	91.4	0.4
2007-Nov-08 Thu	###	###	###	###	545,353	0	77.0	77.0	0.0
2007-Nov-07 Wed	###	###	###	###			35.3	35.3	0.0
2007-Nov-06 Tue	###	###	###	5			66.0	66.0	0.4
2007-Nov-05 Mon	5	###	###	###			48.9	48.9	0.0
2007-Nov-02 Fri	###	###	4.45	###	49,741	110,673	20.3	20.3	0.0
2007-Nov-01 Thu	5	###	###	###			###	###	0.0
2007-Oct-31 Wed	###	###	###	###			###	###	0.0
2007-Oct-30 Tue	###	###	###	###			###	###	0.0
2007-Oct-29 Mon	4.7	###	###	4.87	102,925	0	89.2	89.2	0.3
2007-Oct-26 Fri	4.46	4.75	4.46	###			###	###	0.0
2007-Oct-25 Thu	###	4.45	###	4.45			88.0	88.0	0.3
2007-Oct-24 Wed	4.25	###	4.25	###			85.2	85.2	0.0
2007-Oct-23 Tue	4.25	###	4.25	###			###	###	0.0
2007-Oct-22 Mon	4.2	4.25	###	4.25			76.3	76.3	###
2007-Oct-19 Fri	4.29	4.29	4.25	4.25	21,586	92,172	29.5	29.5	###
2007-Oct-18 Thu	4.28	###	4.25	4.25			27.2	27.2	###
2007-Oct-17 Wed	###	###	4.25	4.28	47,049	99,979	###	###	0.3
2007-Oct-16 Tue	###	###	4.21	4.24	83,678	176,142	###	###	0.3
2007-Oct-15 Mon	###	###	4.26	###			36.5	36.5	0.0
2007-Oct-12 Fri	4.28	###	4.22	###			70.8	70.8	0.0
2007-Oct-11 Thu	4.2	4.25	4	4.22			###	###	###
2007-Oct-10 Wed	###	###	###	###			###	###	0.0
2007-Oct-09 Tue	4	###	###	###			###	###	0.0
2007-Oct-08 Mon	###	###	3.83	###	33,070	63,329	16.9	16.9	0.0
2007-Oct-05 Fri	3.85	###	3.85	###	221,824	###	###	###	0.0
2007-Oct-04 Thu	###	###	3.86	3.86	76,242	147,147	7.9	7.9	0.3
2007-Oct-03 Wed	###	4	###	4	62,824	125,648	69.8	69.8	0.3
2007-Oct-02 Tue	###	###	###	###	9,889	0	30.3	30.3	0.0
2007-Oct-01 Mon	3.84	###	3.84	3.87			###	###	###
2007-Sep-28 Fri	3.8	3.83	3.8	3.82	39,320	###	63.4	63.4	0.3
2007-Sep-27 Thu	3.82	3.87	3.82	3.82	7,250	27,876	61.8	61.8	0.3
2007-Sep-26 Wed	3.82	3.88	3.82	3.82	33,728	129,852	###	###	0.3
2007-Sep-25 Tue	3.75	3.85	3.75	3.8	134,783	512,175	76.1	76.1	###
2007-Sep-24 Mon	3.76	3.8	3.75	3.75			###	###	0.3
2007-Sep-21 Fri	3.76	3.85	3.76	3.76			61.4	61.4	0.3
2007-Sep-20 Thu	3.8	3.85	3.75	3.8			###	###	###
2007-Sep-19 Wed	3.85	###	3.76	###	432,040	###	###	###	0.0
2007-Sep-18 Tue	###	###	3.85	###	334,886	644,655	###	###	0.0
2007-Sep-17 Mon	3.86	4	3.86	###			###	###	0.0
2007-Sep-14 Fri	3.76	3.85	3.75	3.85	120,475	###	82.6	82.6	0.3
2007-Sep-13 Thu	3.7	3.75	###	3.75	14,124	26,482	###	###	0.3
2007-Sep-12 Wed	###	3.7	###	3.7	33,179	61,381	###	###	0.3
2007-Sep-11 Tue	###	###	###	###			###	###	0.0
2007-Sep-10 Mon	3.71	3.71	###	###			20.5	20.5	0.0
2007-Sep-07 Fri	3.7	3.75	3.7	3.75	29,620	###	76.1	76.1	0.3
2007-Sep-06 Thu	3.52	3.7	3.44	3.7			###	###	0.3
2007-Sep-05 Wed	3.5	3.55	3.44	3.54			80.5	80.5	0.3
2007-Sep-04 Tue	3.55	3.55	3.47	3.5	22,347	###	###	###	0.3
2007-Sep-03 Mon	3.56	3.56	3.55	3.55	3,350	###	34.8	34.8	###
2007-Aug-31 Fri	3.48	3.48	3.45	3.48			54.5	54.5	0.2
2007-Aug-30 Thu	3.47	3.47	3.44	3.47			###	###	0.2
2007-Aug-29 Wed	3.51	3.55	3.49	3.49	22,944	###	###	###	###
2007-Aug-28 Tue	###	###	3.59	3.59	14,450	###	###	###	###
2007-Aug-27 Mon	###	###	###	###	107,486	0	###	###	0.0
2007-Aug-24 Fri	###	###	3.55	3.58	40,848	###	###	###	0.3
2007-Aug-23 Thu	###	###	3.51	###			60.1	60.1	0.0
2007-Aug-22 Wed	3.4	3.43	###	3.42			###	###	0.2
2007-Aug-21 Tue	###	###	###	###			88.1	88.1	0.0
2007-Aug-20 Mon	###	###	###	###	38,642	0	6.8	6.8	0.0
2007-Aug-17 Fri	###	###	3	3			###	###	0.2
2007-Aug-16 Thu	3.25	3.27	###	###	317,240	518,687	28.3	28.3	0.0
2007-Aug-15 Wed	3.45	3.45	3.25	###			###	###	0.0
2007-Aug-14 Tue	###	###	3.55	3.55	26,673	47,344	23.2	23.2	###
2007-Aug-13 Mon	3.74	3.74	###	###			###	###	0.0
2007-Aug-10 Fri	3.83	3.83	3.72	3.74	36,274	###	22.7	22.7	0.3
2007-Aug-09 Thu	3.72	3.86	3.72	3.83			83.6	83.6	###
2007-Aug-08 Wed	3.72	3.73	3.7	3.7	80,821	300,250	###	###	0.3
2007-Aug-07 Tue	3.72	3.72	###	3.72			###	###	0.3
2007-Aug-06 Mon	3.75	3.76	###	3.7			###	###	0.3
2007-Aug-03 Fri	3.78	3.83	3.77	3.83			79.4	79.4	###
2007-Aug-02 Thu	###	3.84	###	3.8			95.4	95.4	###
2007-Aug-01 Wed	###	###	3.58	###	93,086	166,623	67.2	67.2	0.0
2007-Jul-31 Tue	###	###	3.54	###			###	###	0.0
2007-Jul-30 Mon	###	3.5	###	3.5	47,287	82,752	88.9	88.9	0.3
2007-Jul-27 Fri	###	###	###	3.4	169,174	0	5.6	5.6	0.2
2007-Jul-26 Thu	###	###	3.54	###			76.7	76.7	0.0
2007-Jul-25 Wed	3.54	###	3.5	3.54			66.5	66.5	0.3
2007-Jul-24 Tue	3.54	3.54	3.46	3.54	534,757	1,871,649	63.5	63.5	0.3
2007-Jul-23 Mon	###	###	3.58	3.58			32.2	32.2	0.3
2007-Jul-20 Fri	3.59	###	3.58	###	4,225	###	###	###	0.0
2007-Jul-19 Thu	###	###	###	###	5,175	0	###	###	0.0
2007-Jul-18 Wed	###	###	###	###	10,140	0	###	###	0.0
2007-Jul-17 Tue	###	###	3.55	###			67.9	67.9	0.0
2007-Jul-16 Mon	###	###	###	###			28.4	28.4	0.0
2007-Jul-13 Fri	3.58	###	3.48	###			71.6	71.6	0.0
2007-Jul-12 Thu	###	###	###	###	4,350	0	###	###	0.0
2007-Jul-11 Wed	###	###	###	###			###	###	0.0
2007-Jul-10 Tue	###	###	###	###	9,950	0	32.6	32.6	0.0
2007-Jul-09 Mon	###	###	###	###	18,852	0	40.6	40.6	0.0
2007-Jul-06 Fri	###	###	###	###	16,780	0	67.6	67.6	0.0
2007-Jul-05 Thu	###	###	###	###	181	0	62.1	62.1	0.0
2007-Jul-04 Wed	###	3.7	3.59	3.59	23,344	85,088	17.3	17.3	###
2007-Jul-03 Tue	3.42	3.7	3.42	###			97.0	97.0	0.0
2007-Jul-02 Mon	3.41	3.42	###	3.4	40,580	###	###	###	0.2
2007-Jun-29 Fri	###	3.41	###	3.41			68.8	68.8	###
2007-Jun-28 Thu	###	###	###	###			###	###	0.0
2007-Jun-27 Wed	3.42	3.42	###	3.41	13,756	23,522	###	###	###
2007-Jun-26 Tue	3.4	3.43	###	3.41	17,058	29,254	###	###	###
2007-Jun-25 Mon	###	3.45	###	###	68,943	118,926	###	###	0.0
2007-Jun-22 Fri	###	3.2	###	3.2			74.2	74.2	0.2
2007-Jun-21 Thu	###	3.2	###	###	11,347	18,155	###	###	0.0
2007-Jun-20 Wed	###	###	###	###			23.3	23.3	0.0
2007-Jun-19 Tue	###	###	###	###			80.1	80.1	0.0
2007-Jun-18 Mon	###	###	###	###			91.7	91.7	0.0
2007-Jun-15 Fri	###	###	###	###			66.0	66.0	0.0
2007-Jun-14 Thu	###	3	###	###			66.9	66.9	0.0
2007-Jun-13 Wed	###	###	###	###			###	###	0.0
2007-Jun-12 Tue	###	###	###	###			12.7	12.7	0.0
2007-Jun-08 Fri	###	###	###	###			###	###	0.0
2007-Jun-07 Thu	###	###	###	###	7,750	0	###	###	0.0
2007-Jun-06 Wed	###	###	###	###			68.1	68.1	0.0
2007-Jun-05 Tue	###	###	###	###			38.3	38.3	0.0
2007-Jun-04 Mon	###	###	###	###			66.3	66.3	0.0
2007-Jun-01 Fri	3	3.2	3	###	14,320	###	90.4	90.4	0.0
2007-May-31 Thu	###	###	###	###	16,880	0	78.5	78.5	0.0
2007-May-30 Wed	2.85	2.88	2.85	2.86			###	###	0.2
2007-May-29 Tue	2.85	2.85	2.8	2.8			20.8	20.8	0.2
2007-May-28 Mon	2.86	2.86	2.83	2.83			32.9	32.9	0.2
2007-May-25 Fri	2.8	2.86	2.8	2.85			###	###	###
2007-May-24 Thu	2.84	2.84	2.8	2.8	35,250	###	28.7	28.7	0.2
2007-May-23 Wed	2.82	2.85	2.8	2.84	13,850	39,126	70.9	70.9	0.2
2007-May-22 Tue	2.8	2.8	2.8	2.8	13,650	38,220	70.0	70.0	0.2
2007-May-21 Mon	2.8	2.82	2.8	2.82	23,272	###	71.6	71.6	###
2007-May-18 Fri	2.79	2.8	2.75	2.75			25.4	25.4	###
2007-May-17 Thu	2.78	2.79	2.78	2.79			68.0	68.0	###
2007-May-16 Wed	2.8	2.8	2.7	2.8			###	###	0.2
2007-May-15 Tue	2.75	2.8	2.75	2.8			84.0	84.0	0.2
2007-May-14 Mon	2.75	2.8	2.7	2.79			###	###	###
2007-May-11 Fri	2.8	2.8	###	2.8			###	###	0.2
2007-May-10 Thu	2.8	2.8	2.8	2.8			###	###	0.2
2007-May-09 Wed	2.84	2.84	2.8	2.8	23,881	67,344	###	###	0.2
2007-May-08 Tue	2.81	2.84	2.8	2.84			78.6	78.6	0.2
2007-May-07 Mon	2.8	2.8	2.8	2.8			###	###	0.2
2007-May-04 Fri	2.81	2.84	2.8	2.8			###	###	0.2
2007-May-03 Thu	2.81	2.81	2.8	2.8	73,375	###	###	###	0.2
2007-May-02 Wed	2.81	2.81	2.8	2.81			62.0	62.0	###
2007-May-01 Tue	2.8	2.8	2.8	2.8	66,543	186,320	###	###	0.2
2007-Apr-30 Mon	2.75	2.82	2.72	2.8	100,582	###	80.7	80.7	0.2
2007-Apr-27 Fri	2.75	2.75	2.75	2.75			71.7	71.7	###
2007-Apr-26 Thu	2.8	2.82	2.75	2.8	99,750	###	69.8	69.8	0.2
2007-Apr-24 Tue	2.8	2.8	2.75	2.8	39,329	###	69.8	69.8	0.2
2007-Apr-23 Mon	2.8	2.8	2.75	2.8			69.8	69.8	0.2
2007-Apr-20 Fri	2.72	2.8	2.72	2.8			###	###	0.2
2007-Apr-19 Thu	2.8	2.8	2.79	2.8			76.6	76.6	0.2
2007-Apr-18 Wed	2.76	2.8	2.75	2.8			###	###	0.2
2007-Apr-17 Tue	2.84	2.85	2.78	2.78			###	###	0.2
2007-Apr-16 Mon	2.81	2.85	2.8	2.85			76.8	76.8	###
2007-Apr-13 Fri	2.8	2.85	2.8	2.85	13,771	###	81.5	81.5	###
2007-Apr-12 Thu	2.8	2.82	2.79	2.8	557,126	###	###	###	0.2
2007-Apr-11 Wed	2.86	2.88	2.81	2.85			###	###	###
2007-Apr-10 Tue	2.82	2.86	2.82	2.85	706,925	###	###	###	###
2007-Apr-05 Thu	2.84	2.84	2.82	2.84	9,828	###	###	###	0.2
2007-Apr-04 Wed	2.79	2.84	2.79	2.84			###	###	0.2
2007-Apr-03 Tue	2.8	2.8	2.8	2.8			###	###	0.2
2007-Apr-02 Mon	2.86	2.86	2.8	2.83	48,976	###	###	###	0.2
2007-Mar-30 Fri	2.84	2.86	2.84	2.86			###	###	0.2
2007-Mar-29 Thu	2.81	2.84	2.81	2.84	11,742	33,171	###	###	0.2
2007-Mar-28 Wed	2.81	2.84	2.78	2.84			79.0	79.0	0.2
2007-Mar-27 Tue	2.85	###	2.81	2.81			###	###	###
2007-Mar-26 Mon	2.76	2.8	2.74	2.78	58,658	162,482	###	###	0.2
2007-Mar-23 Fri	2.7	2.78	2.7	2.75	196,582	###	81.3	81.3	###
2007-Mar-22 Thu	###	###	###	###	25,871	0	###	###	0.0
2007-Mar-21 Wed	###	###	###	###	54,244	0	###	###	0.0
2007-Mar-20 Tue	###	2.7	###	###	123,351	166,523	###	###	0.0
2007-Mar-19 Mon	###	###	###	###			21.3	21.3	0.0
2007-Mar-16 Fri	###	###	###	###	109,449	0	###	###	0.0
2007-Mar-15 Thu	###	###	###	###			###	###	0.0
2007-Mar-14 Wed	2.55	###	2.55	###			###	###	0.0
2007-Mar-13 Tue	2.7	2.7	###	###	27,985	37,779	39.3	39.3	0.0
2007-Mar-12 Mon	2.74	2.74	2.7	2.7	21,620	###	18.5	18.5	0.2
2007-Mar-09 Fri	2.72	2.78	2.72	2.75			###	###	###
2007-Mar-08 Thu	2.75	2.75	###	2.7	32,555	###	18.3	18.3	0.2
2007-Mar-07 Wed	2.75	2.85	2.72	2.75	61,184	###	###	###	###
2007-Mar-06 Tue	###	2.7	###	2.7	54,878	74,085	78.4	78.4	0.2
2007-Mar-05 Mon	2.78	2.78	2.7	2.7			35.2	35.2	0.2
2007-Mar-02 Fri	2.8	2.85	2.8	2.85			83.0	83.0	###
2007-Mar-01 Thu	###	2.83	###	2.8	298,056	421,749	###	###	0.2
2007-Feb-28 Wed	2.74	2.74	2.55	###			11.2	11.2	0.0
2007-Feb-27 Tue	###	###	2.83	2.87			33.0	33.0	###
2007-Feb-26 Mon	2.75	###	2.75	###	88,989	122,359	94.1	94.1	0.0
2007-Feb-23 Fri	2.74	2.75	2.7	2.7	24,848	###	###	###	0.2
2007-Feb-22 Thu	2.71	2.79	###	###			###	###	0.0
2007-Feb-21 Wed	2.75	2.77	2.72	2.72	78,145	###	31.8	31.8	0.2
2007-Feb-20 Tue	2.78	2.78	2.71	2.71	50,677	###	###	###	###
2007-Feb-19 Mon	2.76	2.78	2.75	2.75			33.8	33.8	###
2007-Feb-16 Fri	2.81	2.81	2.76	2.78	43,285	120,548	28.6	28.6	0.2
2007-Feb-15 Thu	2.75	###	2.75	2.8			82.2	82.2	0.2
2007-Feb-14 Wed	2.45	###	2.45	###	127,322	###	###	###	0.0
2007-Feb-13 Tue	2.47	2.48	2.46	2.48			###	###	0.2
2007-Feb-12 Mon	2.5	2.5	2.4	2.4	45,750	112,087	###	###	###
2007-Feb-09 Fri	2.42	2.42	###	2.4			25.1	25.1	###
2007-Feb-08 Thu	2.5	2.5	2.42	2.42			###	###	0.2
2007-Feb-07 Wed	2.5	2.52	2.48	2.52			###	###	###
2007-Feb-06 Tue	2.51	2.55	2.48	2.48			###	###	0.2
2007-Feb-05 Mon	2.5	2.5	2.48	2.5			72.1	72.1	0.2
2007-Feb-02 Fri	2.45	2.5	2.45	2.5			###	###	0.2
2007-Feb-01 Thu	###	2.45	###	###			###	###	0.0
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	###	###	###	###	13,550	0	80.8	80.8	0.0
2007-Jan-29 Mon	###	###	2.29	###	117,870	###	71.3	71.3	0.0
2007-Jan-25 Thu	###	###	###	###			###	###	0.0
2007-Jan-24 Wed	###	###	###	###	22,682	0	77.4	77.4	0.0
2007-Jan-23 Tue	###	###	###	###	104,941	0	###	###	0.0
2007-Jan-22 Mon	###	###	###	###	49,954	0	###	###	0.0
2007-Jan-19 Fri	###	###	###	###			63.9	63.9	0.0
2007-Jan-18 Thu	2.25	###	2.25	2.25	68,148	###	68.4	68.4	###
2007-Jan-17 Wed	2.2	2.25	2.2	2.25			85.5	85.5	###
2007-Jan-16 Tue	###	2.2	###	2.2			###	###	0.2
2007-Jan-15 Mon	###	###	###	###	65,584	0	###	###	0.0
2007-Jan-12 Fri	###	###	###	###	41,480	0	81.0	81.0	0.0
2007-Jan-11 Thu	###	###	###	###	12,249	0	###	###	0.0
2007-Jan-10 Wed	###	###	###	###	66,459	0	###	###	0.0
2007-Jan-09 Tue	###	###	###	###	7,770	0	74.8	74.8	0.0
2007-Jan-08 Mon	###	###	###	1.945			44.9	44.9	0.1
2007-Jan-05 Fri	2	2	1.945	1.945			###	###	0.1
2007-Jan-04 Thu	###	###	2	2			28.9	28.9	0.1
2007-Jan-03 Wed	###	###	###	###	34,749	0	###	###	0.0
2007-Jan-02 Tue	###	###	###	###	12,825	0	17.6	17.6	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	2	2			###	###	0.1
2006-Dec-27 Wed	###	2.2	###	###	79,082	###	97.6	97.6	0.0
2006-Dec-22 Fri	###	###	1.89	###			89.2	89.2	0.0
2006-Dec-21 Thu	###	###	1.88	1.88			18.8	18.8	0.1
2006-Dec-20 Wed	1.78	###	1.78	1.88			###	###	0.1
2006-Dec-19 Tue	1.76	1.76	1.76	1.76			70.7	70.7	0.1
2006-Dec-18 Mon	1.78	1.78	1.72	1.72			10.3	10.3	0.1
2006-Dec-15 Fri	1.75	1.82	1.71	1.75	317,250	559,946	###	###	0.1
2006-Dec-14 Thu	1.7	1.75	1.7	1.75			###	###	0.1
2006-Dec-13 Wed	1.7	1.7	1.7	1.7			###	###	###
2006-Dec-12 Tue	###	1.685	###	###	283,250	###	74.8	74.8	0.0
2006-Dec-11 Mon	1.7	1.7	###	###	67,650	###	###	###	0.0
2006-Dec-08 Fri	###	###	###	###			###	###	0.0
2006-Dec-07 Thu	###	###	###	###	11,170	0	83.9	83.9	0.0
2006-Dec-06 Wed	###	###	###	###			###	###	0.0
2006-Dec-05 Tue	###	###	###	###			###	###	0.0
2006-Dec-04 Mon	###	###	###	###	248,580	0	68.4	68.4	0.0
2006-Dec-01 Fri	###	###	###	###			27.4	27.4	0.0
2006-Nov-30 Thu	###	###	###	###			###	###	0.0
2006-Nov-29 Wed	###	###	###	###			59.7	59.7	0.0
2006-Nov-28 Tue	###	1.685	###	###			###	###	0.0
2006-Nov-27 Mon	###	###	###	###			###	###	0.0
2006-Nov-24 Fri	###	###	###	###			###	###	0.0
2006-Nov-23 Thu	###	###	###	###			###	###	0.0
2006-Nov-22 Wed	###	###	###	###			###	###	0.0
2006-Nov-21 Tue	###	###	###	###			###	###	0.0
2006-Nov-20 Mon	###	###	###	###	1,180	0	###	###	0.0
2006-Nov-17 Fri	###	1.7	###	1.7	39,250	###	81.0	81.0	###
2006-Nov-16 Thu	###	1.7	###	1.7			79.4	79.4	###
2006-Nov-15 Wed	###	1.7	###	1.7			###	###	###
2006-Nov-14 Tue	1.7	1.71	###	###	27,250	###	###	###	0.0
2006-Nov-13 Mon	1.7	1.7	###	1.7			###	###	###
2006-Nov-10 Fri	###	###	###	###	248,650	0	62.5	62.5	0.0
2006-Nov-09 Thu	1.7	1.7	###	1.7			###	###	###
2006-Nov-08 Wed	###	1.7	###	1.7			###	###	###
2006-Nov-07 Tue	0	0	0	0	0				0.0
2006-Nov-06 Mon	1.71	1.71	###	1.7	393,641	###	29.1	29.1	###
2006-Nov-03 Fri	1.7	1.7	###	1.7			###	###	###
2006-Nov-02 Thu	1.74	1.74	1.71	1.71			21.2	21.2	0.1
2006-Nov-01 Wed	1.78	1.78	1.75	1.75			18.6	18.6	0.1
2006-Oct-31 Tue	1.72	###	1.72	1.78	109,240	93,946	89.4	89.4	0.1
2006-Oct-30 Mon	1.75	1.75	1.71	1.73	74,585	###	22.1	22.1	###
2006-Oct-27 Fri	###	1.7	###	1.7			79.4	79.4	###
2006-Oct-26 Thu	1.685	###	1.685	1.7	142,122	###	###	###	###
2006-Oct-25 Wed	1.73	1.73	1.7	1.73	28,128	###	65.6	65.6	###
2006-Oct-24 Tue	1.73	1.73	1.73	1.73			73.7	73.7	###
2006-Oct-23 Mon	1.7	1.7	###	1.7	55,050	###	67.5	67.5	###
2006-Oct-20 Fri	1.7	1.71	###	###			###	###	0.0
2006-Oct-19 Thu	1.7	1.75	###	1.7			71.0	71.0	###
2006-Oct-18 Wed	1.54	###	1.5	###	604,445	###	###	###	0.0
2006-Oct-17 Tue	1.48	1.5	1.46	1.5	88,951	131,647	81.9	81.9	0.1
2006-Oct-16 Mon	1.5	1.5	1.48	1.48	2,947	###	###	###	0.1
2006-Oct-13 Fri	1.45	1.52	1.45	1.5	52,050	###	89.6	89.6	0.1
2006-Oct-12 Thu	1.43	1.43	1.43	1.43			###	###	0.1
2006-Oct-11 Wed	1.45	1.46	1.43	1.45	61,253	###	61.7	61.7	###
2006-Oct-10 Tue	1.43	1.46	1.43	1.46	76,747	###	82.1	82.1	0.1
2006-Oct-09 Mon	1.42	1.42	1.41	1.42	13,450	###	###	###	###
2006-Oct-06 Fri	1.45	1.45	1.45	1.45	12,420	###	64.5	64.5	###
2006-Oct-05 Thu	1.4	1.45	###	1.45	90,750	###	91.3	91.3	###
2006-Oct-04 Wed	1.4	1.42	1.4	1.42	1,000,120	###	###	###	###
2006-Oct-03 Tue	1.4	1.4	###	1.4	21,250	14,874	69.7	69.7	###
2006-Oct-02 Mon	1.42	1.42	1.4	1.42			63.4	63.4	###
2006-Sep-29 Fri	1.4	1.4	1.4	1.4	53,250	74,550	58.1	58.1	###
2006-Sep-28 Thu	###	###	1.355	###			70.8	70.8	0.0
2006-Sep-27 Wed	###	###	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	###	###			18.7	18.7	0.0
2006-Sep-25 Mon	1.42	1.42	1.4	1.4			###	###	###
2006-Sep-22 Fri	1.42	1.42	###	1.4			17.6	17.6	###
2006-Sep-21 Thu	0	0	0	0	0				0.0
2006-Sep-20 Wed	1.41	1.42	1.41	1.42	15,250	21,578	78.5	78.5	###
2006-Sep-19 Tue	1.4	1.42	1.4	1.42			###	###	###
2006-Sep-18 Mon	1.42	1.43	1.41	1.43			73.4	73.4	0.1
2006-Sep-15 Fri	1.42	1.42	1.42	1.42	18,382	###	66.7	66.7	###
2006-Sep-14 Thu	1.4	1.4	1.4	1.4			60.8	60.8	###
2006-Sep-13 Wed	1.4	1.4	###	1.4	266,382	###	###	###	###
2006-Sep-12 Tue	1.4	1.4	1.4	1.4			###	###	###
2006-Sep-11 Mon	###	###	###	###			###	###	0.0
2006-Sep-08 Fri	1.4	1.4	1.4	1.4	67,142	###	###	###	###
2006-Sep-07 Thu	1.4	1.41	###	1.4			65.2	65.2	###
2006-Sep-06 Wed	###	1.4	###	1.4	111,620	###	75.8	75.8	###
2006-Sep-05 Tue	###	###	###	###			###	###	0.0
2006-Sep-04 Mon	###	###	###	###			###	###	0.0
2006-Sep-01 Fri	###	###	###	###			84.7	84.7	0.0
2006-Aug-31 Thu	###	###	###	###	203,250	0	61.5	61.5	0.0
2006-Aug-30 Wed	###	###	###	###			###	###	0.0
2006-Aug-29 Tue	###	###	###	###	26,750	0	18.7	18.7	0.0
2006-Aug-28 Mon	###	###	###	###			78.9	78.9	0.0
2006-Aug-25 Fri	###	###	###	###	44,270	0	###	###	0.0
2006-Aug-24 Thu	###	###	###	###	15,550	0	###	###	0.0
2006-Aug-23 Wed	###	###	###	###	50,250	0	84.8	84.8	0.0
2006-Aug-22 Tue	###	###	###	###	40,020	0	###	###	0.0
2006-Aug-21 Mon	###	###	###	###	15,280	0	###	###	0.0
2006-Aug-18 Fri	###	###	1.28	###			66.0	66.0	0.0
2006-Aug-17 Thu	###	###	###	###	47,750	0	###	###	0.0
2006-Aug-16 Wed	###	###	###	###	23,250	0	###	###	0.0
2006-Aug-15 Tue	###	###	###	###	53,670	0	###	###	0.0
2006-Aug-14 Mon	###	1.4	###	###			###	###	0.0
2006-Aug-11 Fri	###	###	###	###	173,650	0	93.1	93.1	0.0
2006-Aug-10 Thu	###	###	1.28	###	58,150	###	68.7	68.7	0.0
2006-Aug-09 Wed	###	###	###	###			###	###	0.0
2006-Aug-08 Tue	1.25	1.28	1.25	1.28			###	###	###
2006-Aug-07 Mon	1.24	1.27	1.23	1.25			78.0	78.0	###
2006-Aug-04 Fri	1.2	1.22	###	1.22	227,580	138,823	###	###	0.1
2006-Aug-03 Thu	###	###	1.175	###	57,972	34,058	###	###	0.0
2006-Aug-02 Wed	###	###	###	###			###	###	0.0
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	###	###	###	###			###	###	0.0
2006-Jul-28 Fri	1.2	1.2	###	###			5.8	5.8	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 2024-04-17 00:10:30 thru 2024-04-17 00:10:32 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000