(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices

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

_{Currently Thu 25-May-29 12:32:08 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

(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices...

TOC Company Info for MMS Limits

Company Details for (MMS) MCMILLAN SHAKESPEARE LIMITED

Listing Code	MMS
Listing Name	MCMILLAN SHAKESPEARE LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	MCMILLAN SHAKESPEARE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MMS5

Maximum Price date available .. Wednesday 28th May 2025
Latest price with VOLUME for MMS .. Friday 11th April 2025

MMS 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	###	49	0.0
MAX	22.75	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MMS Bottom

End of day Prices (full format),

9600 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-28 Wed	###	###	15.84	15.85	160,986	###	###	###	1.1
2025-May-27 Tue	###	###	15.85	###			29.0	29.0	0.0
2025-May-26 Mon	###	###	15.77	###			###	###	0.0
2025-May-23 Fri	16.25	###	###	###	179,654	0	###	###	0.0
2025-May-22 Thu	16.25	###	###	16.21	118,724	0	30.9	30.9	1.2
2025-May-21 Wed	16.25	###	###	16.28	142,626	0	###	###	1.2
2025-May-20 Tue	###	###	###	###	129,149	0	71.0	71.0	0.0
2025-May-19 Mon	16.25	16.25	###	15.84	240,040	1,950,325	25.0	25.0	###
2025-May-16 Fri	###	###	###	###	176,385	0	78.1	78.1	0.0
2025-May-15 Thu	###	###	15.85	###			24.3	24.3	0.0
2025-May-14 Wed	###	16.47	16.22	16.27			33.6	33.6	1.2
2025-May-13 Tue	###	16.42	###	###	130,629	###	69.9	69.9	0.0
2025-May-12 Mon	16.25	16.42	###	###			38.8	38.8	0.0
2025-May-09 Fri	###	###	###	16.26	398,456	0	77.4	77.4	###
2025-May-08 Thu	###	###	15.88	###			63.1	63.1	0.0
2025-May-07 Wed	###	###	###	15.82			27.8	27.8	###
2025-May-06 Tue	###	###	15.58	###	325,550	###	79.4	79.4	0.0
2025-May-05 Mon	15.52	15.79	15.5	15.5	262,673	###	44.6	44.6	1.1
2025-May-02 Fri	###	###	15.48	15.5			###	###	1.1
2025-May-01 Thu	15.25	###	15.25	15.57	186,084	###	82.9	82.9	1.1
2025-Apr-30 Wed	15.22	###	###	###			###	###	0.0
2025-Apr-29 Tue	15.2	15.2	###	###	156,355	###	###	###	0.0
2025-Apr-28 Mon	###	15.22	###	###	217,821	###	###	###	0.0
2025-Apr-24 Thu	###	###	###	###	162,957	0	20.4	20.4	0.0
2025-Apr-23 Wed	14.8	###	14.74	###	300,945	###	74.0	74.0	0.0
2025-Apr-22 Tue	14.45	###	14.42	14.56	205,786	###	76.3	76.3	###
2025-Apr-17 Thu	###	###	###	14.51			###	###	###
2025-Apr-16 Wed	###	14.85	14.55	14.59			33.7	33.7	1.0
2025-Apr-15 Tue	14.5	14.73	14.4	###	160,974	2,344,586	77.0	77.0	0.0
2025-Apr-14 Mon	14.4	14.59	14.4	14.5	335,789	###	###	###	1.0
2025-Apr-11 Fri	14.2	14.49	###	###	310,587	###	###	###	0.0
2025-Apr-10 Thu	14.42	14.42	###	###	252,686	###	###	###	0.0
2025-Apr-09 Wed	###	13.73	13.43	13.5	496,080	###	39.4	39.4	1.0
2025-Apr-08 Tue	13.55	###	13.51	13.88			67.6	67.6	###
2025-Apr-07 Mon	13.51	13.76	###	13.51			71.2	71.2	###
2025-Apr-04 Fri	###	14.48	###	###			38.3	38.3	0.0
2025-Apr-03 Thu	14.5	###	14.27	14.56	183,852	1,311,784	###	###	###
2025-Apr-02 Wed	14.77	14.85	14.46	14.58	155,845	###	33.2	33.2	###
2025-Apr-01 Tue	14.76	14.8	14.46	###			34.2	34.2	0.0
2025-Mar-31 Mon	14.73	14.82	###	###	333,071	2,468,056	###	###	0.0
2025-Mar-28 Fri	14.54	###	14.52	14.89	185,789	1,348,828	###	###	###
2025-Mar-27 Thu	14.55	14.75	14.46	14.53			34.9	34.9	1.0
2025-Mar-26 Wed	14.28	14.58	###	14.58			###	###	###
2025-Mar-25 Tue	###	14.28	###	14.23			###	###	###
2025-Mar-24 Mon	###	13.86	###	13.81			###	###	###
2025-Mar-21 Fri	13.5	###	13.41	###			76.3	76.3	0.0
2025-Mar-20 Thu	13.25	13.51	13.23	13.48	280,579	3,751,341	###	###	1.0
2025-Mar-19 Wed	###	13.28	###	13.2	495,151	###	71.9	71.9	0.9
2025-Mar-18 Tue	###	###	###	13.25			###	###	###
2025-Mar-17 Mon	13.26	###	###	###			70.7	70.7	0.0
2025-Mar-14 Fri	###	13.48	###	13.26			###	###	0.9
2025-Mar-13 Thu	13.53	13.81	###	###	981,721	6,778,783	###	###	0.0
2025-Mar-12 Wed	###	###	14.5	14.56			###	###	###
2025-Mar-11 Tue	15.44	15.46	###	###	585,272	4,524,152	###	###	0.0
2025-Mar-10 Mon	###	###	15.25	15.56			###	###	###
2025-Mar-07 Fri	15.85	###	15.56	###			27.5	27.5	0.0
2025-Mar-06 Thu	###	###	15.8	###			###	###	0.0
2025-Mar-05 Wed	###	###	###	###			26.7	26.7	0.0
2025-Mar-04 Tue	###	16.4	###	16.29			42.7	42.7	###
2025-Mar-03 Mon	16.21	###	###	16.4			###	###	###
2025-Feb-28 Fri	15.73	###	15.71	###			85.7	85.7	0.0
2025-Feb-27 Thu	14.53	###	14.5	15.59	976,826	7,081,988	###	###	###
2025-Feb-26 Wed	13.85	###	13.77	###	253,425	###	82.8	82.8	0.0
2025-Feb-25 Tue	13.82	###	13.7	13.85			###	###	###
2025-Feb-24 Mon	###	###	###	###			###	###	0.0
2025-Feb-21 Fri	###	###	###	###	152,577	0	37.7	37.7	0.0
2025-Feb-20 Thu	###	14.27	###	###	330,920	###	39.2	39.2	0.0
2025-Feb-19 Wed	13.89	###	13.77	###			###	###	0.0
2025-Feb-18 Tue	13.81	###	13.81	###	412,474	###	###	###	0.0
2025-Feb-17 Mon	###	###	13.7	13.8			###	###	1.0
2025-Feb-14 Fri	13.83	###	13.75	###	290,124	###	###	###	0.0
2025-Feb-13 Thu	###	###	###	###	439,779	0	19.2	19.2	0.0
2025-Feb-12 Wed	13.5	###	13.5	###	736,556	4,971,753	###	###	0.0
2025-Feb-11 Tue	13.5	###	###	13.44	422,555	0	32.9	32.9	###
2025-Feb-10 Mon	13.8	###	13.43	13.43	973,654	6,538,086	15.0	15.0	###
2025-Feb-07 Fri	###	###	13.81	13.81			###	###	###
2025-Feb-06 Thu	###	###	###	15.42	197,322	0	69.3	69.3	###
2025-Feb-05 Wed	15.2	15.43	###	###			76.4	76.4	0.0
2025-Feb-04 Tue	###	15.25	###	###	230,256	###	###	###	0.0
2025-Feb-03 Mon	###	###	###	###			###	###	0.0
2025-Jan-31 Fri	###	15.46	###	###			32.7	32.7	0.0
2025-Jan-30 Thu	15.4	15.4	###	15.28			###	###	###
2025-Jan-29 Wed	###	###	15.25	15.29	119,825	###	###	###	1.1
2025-Jan-28 Tue	###	###	###	###			###	###	0.0
2025-Jan-24 Fri	###	###	###	15.25			###	###	###
2025-Jan-23 Thu	15.4	15.43	15.125	###			24.9	24.9	0.0
2025-Jan-22 Wed	15.29	15.43	15.25	###			###	###	0.0
2025-Jan-21 Tue	15.2	###	15.2	15.29			###	###	1.1
2025-Jan-20 Mon	15.4	15.4	###	15.21			###	###	###
2025-Jan-17 Fri	15.43	15.46	###	15.42	159,526	###	32.0	32.0	###
2025-Jan-16 Thu	15.85	15.87	15.42	15.42	246,646	3,858,776	13.7	13.7	###
2025-Jan-15 Wed	###	15.85	15.56	15.84			80.2	80.2	###
2025-Jan-14 Tue	15.43	15.55	###	15.5	292,640	2,275,276	###	###	1.1
2025-Jan-13 Mon	###	15.71	15.44	15.49	230,358	3,587,825	###	###	###
2025-Jan-10 Fri	15.56	###	15.43	###			73.4	73.4	0.0
2025-Jan-09 Thu	###	15.56	###	15.51	110,355	###	79.8	79.8	1.1
2025-Jan-08 Wed	15.2	15.52	###	15.51			83.3	83.3	1.1
2025-Jan-07 Tue	###	15.26	###	###			69.9	69.9	0.0
2025-Jan-06 Mon	15.25	15.325	###	###			###	###	0.0
2025-Jan-03 Fri	###	15.225	###	###			67.8	67.8	0.0
2025-Jan-02 Thu	###	###	14.81	###	144,442	###	###	###	0.0
2024-Dec-31 Tue	14.84	###	14.84	###			79.7	79.7	0.0
2024-Dec-30 Mon	14.74	14.89	###	14.84			###	###	###
2024-Dec-27 Fri	14.53	14.8	14.53	14.8	164,075	2,406,159	78.0	78.0	1.1
2024-Dec-24 Tue	14.5	14.51	###	14.51	65,343	###	65.5	65.5	###
2024-Dec-23 Mon	###	14.47	###	14.4	186,388	###	78.3	78.3	1.0
2024-Dec-20 Fri	14.25	14.25	###	###			29.7	29.7	0.0
2024-Dec-19 Thu	###	###	###	###			24.5	24.5	0.0
2024-Dec-18 Wed	###	###	14.25	14.4	230,859	1,644,870	###	###	1.0
2024-Dec-17 Tue	###	###	###	14.29	144,725	0	82.5	82.5	###
2024-Dec-16 Mon	###	###	###	###			###	###	0.0
2024-Dec-13 Fri	###	###	###	###	129,024	0	###	###	0.0
2024-Dec-12 Thu	14.5	###	14.29	###	426,356	###	###	###	0.0
2024-Dec-11 Wed	14.74	14.86	###	###			###	###	0.0
2024-Dec-10 Tue	###	###	14.71	14.71			###	###	###
2024-Dec-09 Mon	###	###	###	###			###	###	0.0
2024-Dec-06 Fri	###	###	###	###	180,557	0	###	###	0.0
2024-Dec-05 Thu	###	15.28	14.89	###			72.6	72.6	0.0
2024-Dec-04 Wed	###	###	14.82	14.89			31.2	31.2	###
2024-Dec-03 Tue	14.88	###	14.83	###	140,372	1,040,858	72.8	72.8	0.0
2024-Dec-02 Mon	15.2	###	14.84	14.84			###	###	###
2024-Nov-29 Fri	###	###	###	###			###	###	0.0
2024-Nov-28 Thu	14.89	15.22	14.85	###	213,840	3,215,084	81.2	81.2	0.0
2024-Nov-27 Wed	###	###	14.77	###			###	###	0.0
2024-Nov-26 Tue	###	###	14.86	###			32.6	32.6	0.0
2024-Nov-25 Mon	15.22	15.47	###	###			###	###	0.0
2024-Nov-22 Fri	###	###	14.86	###			72.5	72.5	0.0
2024-Nov-21 Thu	###	###	###	###			###	###	0.0
2024-Nov-20 Wed	15.2	15.29	###	###	753,543	###	###	###	0.0
2024-Nov-19 Tue	14.86	###	14.8	###			74.2	74.2	0.0
2024-Nov-18 Mon	###	###	###	14.87	186,078	0	###	###	1.1
2024-Nov-15 Fri	###	14.84	14.59	###	229,572	3,378,151	###	###	0.0
2024-Nov-14 Thu	###	###	###	###			###	###	0.0
2024-Nov-13 Wed	###	###	###	###			###	###	0.0
2024-Nov-12 Tue	###	15.52	###	###	267,273	###	###	###	0.0
2024-Nov-11 Mon	###	15.51	15.27	15.4			70.3	70.3	###
2024-Nov-08 Fri	15.2	###	###	15.2			###	###	1.1
2024-Nov-07 Thu	14.85	###	14.85	###			86.7	86.7	0.0
2024-Nov-06 Wed	14.71	###	###	14.8			###	###	1.1
2024-Nov-05 Tue	14.55	14.82	14.5	###			81.4	81.4	0.0
2024-Nov-04 Mon	14.45	###	###	14.54			80.1	80.1	1.0
2024-Nov-01 Fri	###	###	###	14.5	193,723	0	26.2	26.2	1.0
2024-Oct-31 Thu	###	14.78	###	###			31.7	31.7	0.0
2024-Oct-30 Wed	14.8	###	###	14.78	633,875	0	41.5	41.5	1.1
2024-Oct-29 Tue	###	###	14.72	14.83	400,083	###	25.8	25.8	###
2024-Oct-28 Mon	15.2	15.28	###	###	301,777	2,305,576	31.9	31.9	0.0
2024-Oct-25 Fri	15.54	###	###	###			###	###	0.0
2024-Oct-24 Thu	15.55	15.55	###	###			###	###	0.0
2024-Oct-23 Wed	###	15.53	15.22	15.51	335,523	###	###	###	1.1
2024-Oct-22 Tue	15.5	###	15.22	15.27			25.7	25.7	###
2024-Oct-21 Mon	15.89	###	15.41	15.51			19.2	19.2	1.1
2024-Oct-18 Fri	16.26	16.29	15.85	###			###	###	0.0
2024-Oct-17 Thu	###	###	15.87	###	378,151	3,000,628	###	###	0.0
2024-Oct-16 Wed	###	###	15.74	15.74	281,055	###	13.1	13.1	1.1
2024-Oct-15 Tue	###	16.44	###	###	338,870	###	###	###	0.0
2024-Oct-14 Mon	###	###	15.82	###			38.9	38.9	0.0
2024-Oct-11 Fri	15.79	15.88	###	15.8			###	###	1.1
2024-Oct-10 Thu	15.57	15.83	15.53	15.75			73.9	73.9	1.1
2024-Oct-09 Wed	15.58	15.725	15.48	15.52			34.9	34.9	1.1
2024-Oct-08 Tue	###	15.73	###	15.5			###	###	1.1
2024-Oct-07 Mon	15.27	###	15.22	###	173,281	###	###	###	0.0
2024-Oct-04 Fri	###	###	###	15.21			###	###	###
2024-Oct-03 Thu	###	###	###	###			###	###	0.0
2024-Oct-02 Wed	###	###	###	###	148,545	0	32.8	32.8	0.0
2024-Oct-01 Tue	###	15.29	###	15.2			###	###	1.1
2024-Sep-30 Mon	###	###	###	###			76.3	76.3	0.0
2024-Sep-27 Fri	###	###	###	###	126,429	0	###	###	0.0
2024-Sep-26 Thu	###	###	###	###	218,370	0	###	###	0.0
2024-Sep-25 Wed	###	15.21	14.78	14.78			18.8	18.8	1.1
2024-Sep-24 Tue	###	15.25	14.88	###			###	###	0.0
2024-Sep-23 Mon	14.85	###	14.625	###			###	###	0.0
2024-Sep-20 Fri	###	###	###	###	261,229	0	31.9	31.9	0.0
2024-Sep-19 Thu	###	###	14.86	###			###	###	0.0
2024-Sep-18 Wed	15.22	15.245	###	###	179,578	###	###	###	0.0
2024-Sep-17 Tue	###	###	###	###			###	###	0.0
2024-Sep-16 Mon	###	15.23	14.88	###	220,320	###	###	###	0.0
2024-Sep-13 Fri	###	###	14.87	###			31.8	31.8	0.0
2024-Sep-12 Thu	###	15.2	14.81	###	453,659	6,807,153	###	###	0.0
2024-Sep-11 Wed	###	###	15.76	15.88			###	###	1.1
2024-Sep-10 Tue	###	###	###	###	392,372	0	28.2	28.2	0.0
2024-Sep-09 Mon	###	###	###	16.28			77.1	77.1	1.2
2024-Sep-06 Fri	###	16.29	###	###			34.1	34.1	0.0
2024-Sep-05 Thu	16.4	16.53	###	###	397,224	3,283,056	###	###	0.0
2024-Sep-04 Wed	16.2	16.45	###	###			79.8	79.8	0.0
2024-Sep-03 Tue	###	16.43	###	###			###	###	0.0
2024-Sep-02 Mon	###	16.44	###	###	495,072	###	###	###	0.0
2024-Aug-30 Fri	###	###	15.5	15.85			###	###	1.1
2024-Aug-29 Thu	15.78	15.78	###	15.49			###	###	###
2024-Aug-28 Wed	###	###	15.7	15.7			4.6	4.6	###
2024-Aug-27 Tue	19.5	###	###	###	859,521	0	###	###	0.0
2024-Aug-26 Mon	17.85	18.46	17.81	###	190,227	###	###	###	0.0
2024-Aug-23 Fri	17.52	17.86	17.27	17.77			79.4	79.4	###
2024-Aug-22 Thu	17.53	17.58	###	17.48	90,784	###	###	###	1.2
2024-Aug-21 Wed	17.25	17.5	###	###	143,522	###	###	###	0.0
2024-Aug-20 Tue	###	###	17.22	17.22			###	###	1.2
2024-Aug-19 Mon	###	###	###	###			87.8	87.8	0.0
2024-Aug-16 Fri	17.2	17.43	17.2	17.29	104,546	###	71.0	71.0	###
2024-Aug-15 Thu	17.21	###	###	17.21	110,678	0	###	###	###
2024-Aug-14 Wed	###	17.4	###	###			32.4	32.4	0.0
2024-Aug-13 Tue	17.45	17.45	###	17.28			###	###	1.2
2024-Aug-12 Mon	###	17.48	###	###	71,921	628,589	###	###	0.0
2024-Aug-09 Fri	17.2	###	###	###			30.1	30.1	0.0
2024-Aug-08 Thu	17.28	17.46	###	###	98,243	###	###	###	0.0
2024-Aug-07 Wed	###	###	###	17.28	104,123	0	###	###	1.2
2024-Aug-06 Tue	###	###	###	###	348,747	0	###	###	0.0
2024-Aug-05 Mon	17.78	17.78	###	17.2	232,276	###	###	###	1.2
2024-Aug-02 Fri	###	17.88	17.41	17.88	129,255	###	###	###	1.3
2024-Aug-01 Thu	17.89	###	###	###			###	###	0.0
2024-Jul-31 Wed	17.5	###	17.44	###			79.8	79.8	0.0
2024-Jul-30 Tue	###	17.58	###	17.4	109,051	958,558	###	###	1.2
2024-Jul-29 Mon	17.5	17.55	###	###	124,672	###	###	###	0.0
2024-Jul-26 Fri	17.26	17.46	###	###	110,820	967,458	###	###	0.0
2024-Jul-25 Thu	17.25	###	###	###	199,346	0	38.5	38.5	0.0
2024-Jul-24 Wed	17.45	17.53	###	###			33.6	33.6	0.0
2024-Jul-23 Tue	###	17.59	###	17.5			###	###	1.3
2024-Jul-22 Mon	17.28	17.53	17.2	17.2	122,226	2,122,454	35.1	35.1	1.2
2024-Jul-19 Fri	17.26	17.4	17.23	###	66,281	1,147,655	72.3	72.3	0.0
2024-Jul-18 Thu	###	17.5	17.21	###			###	###	0.0
2024-Jul-17 Wed	###	###	###	###			###	###	0.0
2024-Jul-16 Tue	16.85	###	16.83	16.84			41.4	41.4	1.2
2024-Jul-15 Mon	###	###	16.85	16.86			27.3	27.3	1.2
2024-Jul-12 Fri	###	###	16.8	16.86			21.5	21.5	1.2
2024-Jul-11 Thu	17.22	17.225	###	###	196,771	###	20.5	20.5	0.0
2024-Jul-10 Wed	###	###	16.75	###	306,677	###	68.6	68.6	0.0
2024-Jul-09 Tue	17.5	17.52	###	###			17.8	17.8	0.0
2024-Jul-08 Mon	###	17.55	17.26	17.45	183,121	3,187,221	###	###	###
2024-Jul-05 Fri	###	17.5	###	###	80,448	703,920	###	###	0.0
2024-Jul-04 Thu	17.2	17.51	17.2	17.42	139,156	2,415,052	78.8	78.8	1.2
2024-Jul-03 Wed	17.41	17.48	###	###			###	###	0.0
2024-Jul-02 Tue	17.26	17.47	17.2	17.42			###	###	1.2
2024-Jul-01 Mon	17.5	17.52	###	17.25			###	###	1.2
2024-Jun-28 Fri	17.78	###	17.45	17.52			22.5	22.5	###
2024-Jun-27 Thu	17.75	###	17.55	###			###	###	0.0
2024-Jun-26 Wed	17.55	###	17.4	17.89			81.0	81.0	1.3
2024-Jun-25 Tue	17.75	###	17.55	17.55	179,679	1,576,683	###	###	###
2024-Jun-24 Mon	17.48	17.88	17.48	17.73			85.1	85.1	###
2024-Jun-21 Fri	###	17.555	17.2	17.48	215,041	3,736,874	73.6	73.6	1.2
2024-Jun-20 Thu	17.2	17.74	17.145	###			###	###	0.0
2024-Jun-19 Wed	17.23	17.29	###	17.25			70.2	70.2	1.2
2024-Jun-18 Tue	###	17.23	16.87	17.22	162,820	2,776,081	79.9	79.9	1.2
2024-Jun-17 Mon	17.27	###	16.89	16.89	177,387	###	###	###	###
2024-Jun-14 Fri	###	17.25	###	###			81.0	81.0	0.0
2024-Jun-13 Thu	17.2	###	###	###			###	###	0.0
2024-Jun-12 Wed	16.84	###	###	###			79.6	79.6	0.0
2024-Jun-11 Tue	17.2	###	16.71	###			34.1	34.1	0.0
2024-Jun-07 Fri	###	17.25	###	###			###	###	0.0
2024-Jun-06 Thu	16.58	###	16.58	17.2	303,089	###	###	###	1.2
2024-Jun-05 Wed	###	16.51	###	16.46			###	###	1.2
2024-Jun-04 Tue	16.54	###	###	###			###	###	0.0
2024-Jun-03 Mon	16.56	16.72	16.42	16.46			###	###	1.2
2024-May-31 Fri	16.48	###	###	16.56	299,326	0	###	###	1.2
2024-May-30 Thu	16.26	16.52	16.22	16.47	168,721	###	82.6	82.6	###
2024-May-29 Wed	###	16.72	16.2	16.2			###	###	1.2
2024-May-28 Tue	17.45	17.52	16.88	16.89			15.8	15.8	###
2024-May-27 Mon	###	17.41	###	17.41	178,448	1,553,389	###	###	###
2024-May-24 Fri	###	17.46	###	###			###	###	0.0
2024-May-23 Thu	###	###	###	###			26.1	26.1	0.0
2024-May-22 Wed	###	17.71	17.2	17.2	379,187	###	33.7	33.7	1.2
2024-May-21 Tue	###	###	17.29	17.29			###	###	###
2024-May-20 Mon	17.82	###	17.59	###	142,877	###	25.5	25.5	0.0
2024-May-17 Fri	###	###	17.83	17.83			30.0	30.0	###
2024-May-16 Thu	###	18.21	17.875	###	178,527	3,221,073	###	###	0.0
2024-May-15 Wed	17.86	17.875	17.625	17.74			33.6	33.6	1.3
2024-May-14 Tue	###	18.21	17.72	17.82	106,454	1,912,446	20.0	20.0	1.3
2024-May-13 Mon	###	18.24	###	###	112,450	1,025,543	###	###	0.0
2024-May-10 Fri	###	###	17.73	###	148,786	1,318,987	69.5	69.5	0.0
2024-May-09 Thu	18.25	###	17.5	17.81			###	###	1.3
2024-May-08 Wed	###	18.56	###	###	229,045	###	###	###	0.0
2024-May-07 Tue	18.47	18.56	###	###	239,784	###	17.2	17.2	0.0
2024-May-06 Mon	18.55	###	###	18.51	159,456	0	36.2	36.2	1.3
2024-May-03 Fri	###	###	18.24	18.58	157,622	###	###	###	1.3
2024-May-02 Thu	18.42	###	###	###	242,622	0	34.3	34.3	0.0
2024-May-01 Wed	###	###	###	###			23.9	23.9	0.0
2024-Apr-30 Tue	###	###	18.41	18.52	451,176	4,153,075	###	###	1.3
2024-Apr-29 Mon	###	###	###	18.89			30.2	30.2	###
2024-Apr-26 Fri	###	###	18.74	18.85	191,659	1,795,844	###	###	###
2024-Apr-24 Wed	###	19.23	18.86	###	202,246	3,851,775	###	###	0.0
2024-Apr-23 Tue	###	###	19.155	###	136,528	###	20.1	20.1	0.0
2024-Apr-22 Mon	19.5	###	19.125	###	147,352	1,409,053	###	###	0.0
2024-Apr-19 Fri	19.56	###	19.25	19.44			39.1	39.1	1.4
2024-Apr-18 Thu	19.46	19.8	19.46	19.55	166,487	###	68.6	68.6	###
2024-Apr-17 Wed	###	19.53	19.2	19.49			###	###	1.4
2024-Apr-16 Tue	###	###	###	###			###	###	0.0
2024-Apr-15 Mon	19.85	19.85	19.42	19.43	142,928	###	23.6	23.6	1.4
2024-Apr-12 Fri	###	19.84	###	19.84	209,388	2,077,128	###	###	1.4
2024-Apr-11 Thu	19.23	19.51	###	###	138,146	###	68.0	68.0	0.0
2024-Apr-10 Wed	19.21	19.45	###	###			###	###	0.0
2024-Apr-09 Tue	19.25	###	###	###	155,578	0	23.6	23.6	0.0
2024-Apr-08 Mon	###	19.48	###	###			24.4	24.4	0.0
2024-Apr-05 Fri	###	###	###	###	133,658	0	###	###	0.0
2024-Apr-04 Thu	###	###	###	###			###	###	0.0
2024-Apr-03 Wed	19.29	###	###	###			###	###	0.0
2024-Apr-02 Tue	###	19.44	###	19.29			36.2	36.2	1.4
2024-Mar-28 Thu	19.28	###	###	###			74.6	74.6	0.0
2024-Mar-27 Wed	19.46	19.49	###	###	427,852	###	25.4	25.4	0.0
2024-Mar-26 Tue	###	###	18.53	18.82			18.8	18.8	1.3
2024-Mar-25 Mon	###	19.685	###	19.25	268,747	2,645,142	19.5	19.5	1.4
2024-Mar-22 Fri	19.54	###	###	19.52			38.8	38.8	1.4
2024-Mar-21 Thu	###	###	###	19.79			70.8	70.8	###
2024-Mar-20 Wed	19.41	19.76	###	###	135,541	1,339,145	37.3	37.3	0.0
2024-Mar-19 Tue	19.78	###	19.5	19.5	245,181	###	###	###	1.4
2024-Mar-18 Mon	###	###	19.5	19.77			###	###	1.4
2024-Mar-15 Fri	19.89	20	###	###			###	###	0.0
2024-Mar-14 Thu	20.44	20.59	19.84	19.84	233,485	###	###	###	1.4
2024-Mar-13 Wed	20.55	20.75	20.44	20.49			32.9	32.9	###
2024-Mar-12 Tue	20.89	20.89	###	20.44			17.1	17.1	1.5
2024-Mar-11 Mon	20.53	###	20.44	20.75			###	###	1.5
2024-Mar-08 Fri	20.71	###	20.57	20.78			###	###	1.5
2024-Mar-07 Thu	###	###	19.78	###	262,522	2,596,342	###	###	0.0
2024-Mar-06 Wed	###	###	###	###	286,620	0	###	###	0.0
2024-Mar-05 Tue	###	21.88	21.52	###	292,745	###	72.5	72.5	0.0
2024-Mar-04 Mon	###	###	21.5	21.56			25.0	25.0	1.5
2024-Mar-01 Fri	22	###	21.74	21.88			###	###	1.6
2024-Feb-29 Thu	21.78	###	21.7	###			###	###	0.0
2024-Feb-28 Wed	21.8	###	21.54	21.86	263,629	2,839,284	67.6	67.6	###
2024-Feb-27 Tue	21.72	###	21.58	21.78			###	###	1.6
2024-Feb-26 Mon	###	21.86	20.71	21.86			85.6	85.6	###
2024-Feb-23 Fri	###	###	###	###	383,774	0	###	###	0.0
2024-Feb-22 Thu	###	21.4	20.72	21.4	513,626	###	83.1	83.1	1.5
2024-Feb-21 Wed	19.8	###	19.8	###			94.0	94.0	0.0
2024-Feb-20 Tue	###	20.2	18.58	19.5			###	###	1.4
2024-Feb-19 Mon	###	17.71	17.42	17.45			31.7	31.7	###
2024-Feb-16 Fri	17.48	###	###	17.56			69.2	69.2	1.3
2024-Feb-15 Thu	17.25	17.41	###	17.4			74.0	74.0	1.2
2024-Feb-14 Wed	17.28	17.49	###	17.23			27.9	27.9	###
2024-Feb-13 Tue	17.47	17.59	###	17.44	129,487	###	37.0	37.0	1.2
2024-Feb-12 Mon	###	17.51	###	17.49			###	###	###
2024-Feb-09 Fri	17.28	17.28	###	17.2	184,943	###	###	###	1.2
2024-Feb-08 Thu	17.89	17.89	###	###			6.5	6.5	0.0
2024-Feb-07 Wed	###	###	17.53	17.72	202,129	###	66.6	66.6	1.3
2024-Feb-06 Tue	17.77	17.77	###	###	193,686	###	30.1	30.1	0.0
2024-Feb-05 Mon	17.46	17.83	17.4	17.8	180,053	###	###	###	###
2024-Feb-02 Fri	17.29	17.47	###	17.42			###	###	1.2
2024-Feb-01 Thu	17.23	###	16.73	###	191,176	1,599,187	###	###	0.0
2024-Jan-31 Wed	17.5	17.5	###	17.23	394,774	3,454,272	###	###	###
2024-Jan-30 Tue	17.22	17.53	###	17.5			###	###	1.3
2024-Jan-29 Mon	###	17.46	17.045	17.28			###	###	1.2
2024-Jan-25 Thu	###	###	###	###	149,355	0	20.4	20.4	0.0
2024-Jan-24 Wed	16.89	###	16.89	###	155,043	###	###	###	0.0
2024-Jan-23 Tue	16.75	###	###	###	186,580	0	###	###	0.0
2024-Jan-22 Mon	###	###	16.55	###	368,681	###	###	###	0.0
2024-Jan-19 Fri	###	###	###	16.83			###	###	1.2
2024-Jan-18 Thu	16.47	16.78	16.42	16.71	224,871	3,732,858	82.8	82.8	###
2024-Jan-17 Wed	16.59	###	###	16.48			35.9	35.9	1.2
2024-Jan-16 Tue	16.59	16.7	###	16.7			###	###	1.2
2024-Jan-15 Mon	16.43	16.75	###	###			###	###	0.0
2024-Jan-12 Fri	16.4	16.5	16.21	16.43			###	###	###
2024-Jan-11 Thu	16.28	16.42	###	###	109,059	895,374	###	###	0.0
2024-Jan-10 Wed	###	###	###	16.27	135,376	0	###	###	1.2
2024-Jan-09 Tue	###	###	###	###			###	###	0.0
2024-Jan-08 Mon	###	###	15.82	###			###	###	0.0
2024-Jan-05 Fri	15.86	###	15.86	15.86			70.5	70.5	1.1
2024-Jan-04 Thu	15.74	15.88	15.7	15.86			77.2	77.2	1.1
2024-Jan-03 Wed	15.77	###	15.755	15.82			78.9	78.9	###
2024-Jan-02 Tue	15.89	###	15.73	###	207,853	###	###	###	0.0
2023-Dec-29 Fri	###	###	15.87	###			###	###	0.0
2023-Dec-28 Thu	###	16.27	###	###	97,655	794,423	###	###	0.0
2023-Dec-27 Wed	###	###	15.83	###			28.0	28.0	0.0
2023-Dec-22 Fri	###	###	###	###	82,157	0	###	###	0.0
2023-Dec-21 Thu	###	16.4	###	###			###	###	0.0
2023-Dec-20 Wed	16.49	16.51	16.21	16.46			30.8	30.8	1.2
2023-Dec-19 Tue	16.2	###	###	###			###	###	0.0
2023-Dec-18 Mon	16.25	###	###	###	182,841	0	29.7	29.7	0.0
2023-Dec-15 Fri	###	16.46	###	###			###	###	0.0
2023-Dec-14 Thu	###	###	###	###			###	###	0.0
2023-Dec-13 Wed	16.41	16.72	###	16.7	284,526	###	###	###	1.2
2023-Dec-12 Tue	16.58	###	###	###			30.6	30.6	0.0
2023-Dec-11 Mon	###	16.87	15.29	16.42			89.1	89.1	1.2
2023-Dec-08 Fri	###	###	16.425	16.59			###	###	1.2
2023-Dec-07 Thu	17.25	17.55	16.77	###	295,474	###	###	###	0.0
2023-Dec-06 Wed	###	17.56	###	17.54	196,085	1,721,626	85.8	85.8	1.3
2023-Dec-05 Tue	###	###	16.7	###	348,457	###	9.3	9.3	0.0
2023-Dec-04 Mon	###	18.44	###	###	193,555	1,784,577	###	###	0.0
2023-Dec-01 Fri	17.47	18.125	17.47	###			###	###	0.0
2023-Nov-30 Thu	17.85	###	###	17.82			31.5	31.5	1.3
2023-Nov-29 Wed	###	###	###	17.76			###	###	1.3
2023-Nov-28 Tue	###	###	17.28	17.53	113,470	980,380	###	###	1.3
2023-Nov-27 Mon	17.49	17.5	###	###	82,529	722,128	36.4	36.4	0.0
2023-Nov-24 Fri	###	17.49	###	17.45			###	###	###
2023-Nov-23 Thu	###	###	###	###			29.8	29.8	0.0
2023-Nov-22 Wed	###	###	17.21	17.4	116,771	###	33.0	33.0	1.2
2023-Nov-21 Tue	17.5	###	17.5	17.57			71.3	71.3	1.3
2023-Nov-20 Mon	17.73	17.87	17.53	17.55			###	###	###
2023-Nov-17 Fri	17.82	###	###	###			###	###	0.0
2023-Nov-16 Thu	###	18.41	17.78	17.82			###	###	1.3
2023-Nov-15 Wed	###	###	###	###	166,941	0	81.6	81.6	0.0
2023-Nov-14 Tue	###	17.74	17.52	###			###	###	0.0
2023-Nov-13 Mon	17.46	17.76	17.42	###	76,426	###	###	###	0.0
2023-Nov-10 Fri	17.51	###	17.41	17.46	85,380	###	###	###	1.2
2023-Nov-09 Thu	###	###	17.5	17.54			21.8	21.8	1.3
2023-Nov-08 Wed	17.59	17.76	17.53	###	271,143	###	###	###	0.0
2023-Nov-07 Tue	###	###	17.42	17.49	145,252	1,265,144	###	###	###
2023-Nov-06 Mon	17.71	17.79	###	###			31.8	31.8	0.0
2023-Nov-03 Fri	17.57	###	17.57	###	321,679	2,825,950	###	###	0.0
2023-Nov-02 Thu	###	17.5	16.975	17.46			###	###	1.2
2023-Nov-01 Wed	###	###	16.82	###	231,341	1,945,577	###	###	0.0
2023-Oct-31 Tue	###	###	16.76	16.76	161,879	1,356,546	31.8	31.8	1.2
2023-Oct-30 Mon	16.8	###	16.43	16.76	287,387	2,360,884	###	###	1.2
2023-Oct-27 Fri	16.59	###	16.5	16.82			###	###	###
2023-Oct-26 Thu	###	###	16.42	16.42	279,425	2,294,079	12.3	12.3	1.2
2023-Oct-25 Wed	###	17.5	16.7	###			80.3	80.3	0.0
2023-Oct-24 Tue	###	16.71	###	16.42			96.4	96.4	1.2
2023-Oct-23 Mon	15.21	15.25	###	###			###	###	0.0
2023-Oct-20 Fri	15.25	15.26	###	###			###	###	0.0
2023-Oct-19 Thu	###	###	###	###			25.5	25.5	0.0
2023-Oct-18 Wed	15.27	15.74	###	15.72	208,376	###	###	###	1.1
2023-Oct-17 Tue	15.24	15.57	###	###			###	###	0.0
2023-Oct-16 Mon	###	###	15.22	15.24	138,170	1,051,473	###	###	1.1
2023-Oct-13 Fri	15.8	15.8	15.41	15.71	167,889	###	31.5	31.5	1.1
2023-Oct-12 Thu	15.4	###	15.29	15.75			84.9	84.9	1.1
2023-Oct-11 Wed	15.74	15.74	###	###			###	###	0.0
2023-Oct-10 Tue	###	15.86	###	###	196,626	1,559,244	###	###	0.0
2023-Oct-09 Mon	15.75	15.85	15.42	15.52			27.7	27.7	1.1
2023-Oct-06 Fri	15.53	15.85	15.43	###	145,155	2,270,224	###	###	0.0
2023-Oct-05 Thu	15.53	###	15.42	15.55	91,587	###	###	###	###
2023-Oct-04 Wed	15.58	15.78	###	###	244,624	1,930,083	30.8	30.8	0.0
2023-Oct-03 Tue	###	###	###	###			###	###	0.0
2023-Oct-02 Mon	###	###	###	###	128,340	0	###	###	0.0
2023-Sep-29 Fri	16.41	16.47	###	###			16.7	16.7	0.0
2023-Sep-28 Thu	###	16.43	###	16.24	103,488	850,153	###	###	###
2023-Sep-27 Wed	16.46	16.46	###	###	228,452	1,880,159	###	###	0.0
2023-Sep-26 Tue	16.78	16.8	###	###			###	###	0.0
2023-Sep-25 Mon	16.51	###	16.21	16.46	149,380	1,210,724	###	###	1.2
2023-Sep-22 Fri	###	###	15.88	16.56	221,425	###	88.1	88.1	1.2
2023-Sep-21 Thu	###	16.41	###	###			21.7	21.7	0.0
2023-Sep-20 Wed	###	16.54	###	16.53			91.5	91.5	###
2023-Sep-19 Tue	###	###	15.4	15.88			26.1	26.1	1.1
2023-Sep-18 Mon	16.75	16.77	###	###	234,588	1,967,020	###	###	0.0
2023-Sep-15 Fri	###	17.23	16.79	16.79	465,459	7,917,457	###	###	###
2023-Sep-14 Thu	16.8	###	###	###			###	###	0.0
2023-Sep-13 Wed	###	###	###	###	128,551	0	###	###	0.0
2023-Sep-12 Tue	17.24	###	###	###			###	###	0.0
2023-Sep-11 Mon	16.8	17.84	16.7	###			91.7	91.7	0.0
2023-Sep-08 Fri	###	###	16.7	###			###	###	0.0
2023-Sep-07 Thu	###	17.23	16.79	###	377,979	6,429,422	###	###	0.0
2023-Sep-06 Wed	###	18.44	17.81	###			###	###	0.0
2023-Sep-05 Tue	###	###	17.55	###			###	###	0.0
2023-Sep-04 Mon	###	18.57	###	18.2	206,653	1,918,773	###	###	###
2023-Sep-01 Fri	17.74	18.25	17.5	###			###	###	0.0
2023-Aug-31 Thu	###	###	###	17.81			15.7	15.7	1.3
2023-Aug-30 Wed	17.51	###	17.51	18.2			###	###	###
2023-Aug-29 Tue	###	###	###	###			7.8	7.8	0.0
2023-Aug-28 Mon	###	###	18.2	###	523,778	4,766,379	###	###	0.0
2023-Aug-25 Fri	19.48	###	18.82	###	256,046	###	19.7	19.7	0.0
2023-Aug-24 Thu	###	###	###	19.72			###	###	1.4
2023-Aug-23 Wed	19.82	22.75	19.82	###			###	###	0.0
2023-Aug-22 Tue	19.55	###	###	19.49	171,184	0	33.9	33.9	1.4
2023-Aug-21 Mon	###	###	###	###			###	###	0.0
2023-Aug-18 Fri	###	19.8	19.47	19.56			###	###	1.4
2023-Aug-17 Thu	###	###	###	19.5	85,722	0	###	###	1.4
2023-Aug-16 Wed	###	###	###	###	149,651	0	38.4	38.4	0.0
2023-Aug-15 Tue	19.59	19.71	19.51	19.57	50,084	982,147	###	###	1.4
2023-Aug-14 Mon	19.53	19.71	19.5	19.59			75.5	75.5	###
2023-Aug-11 Fri	19.58	19.79	19.45	19.56			32.3	32.3	1.4
2023-Aug-10 Thu	19.79	19.79	19.4	19.57			22.4	22.4	1.4
2023-Aug-09 Wed	19.5	###	###	19.52			###	###	1.4
2023-Aug-08 Tue	19.73	###	###	19.43			###	###	1.4
2023-Aug-07 Mon	19.79	19.79	###	19.75			38.6	38.6	###
2023-Aug-04 Fri	###	19.72	###	19.72	107,776	1,062,671	81.3	81.3	1.4
2023-Aug-03 Thu	###	###	19.28	###			###	###	0.0
2023-Aug-02 Wed	###	19.78	###	19.53	219,352	###	###	###	###
2023-Aug-01 Tue	###	###	19.53	###			###	###	0.0
2023-Jul-31 Mon	###	###	19.29	19.79	578,346	5,578,147	78.8	78.8	###
2023-Jul-28 Fri	###	###	###	###	95,789	0	###	###	0.0
2023-Jul-27 Thu	18.57	###	18.45	###	125,477	1,157,525	###	###	0.0
2023-Jul-26 Wed	18.43	18.57	###	18.57	86,221	###	73.8	73.8	###
2023-Jul-25 Tue	18.8	18.85	18.2	###			20.6	20.6	0.0
2023-Jul-24 Mon	###	18.76	18.26	18.7	122,940	###	###	###	1.3
2023-Jul-21 Fri	18.28	18.8	18.26	###			84.9	84.9	0.0
2023-Jul-20 Thu	###	18.49	###	18.28			###	###	1.3
2023-Jul-19 Wed	###	18.48	###	###	203,529	###	79.3	79.3	0.0
2023-Jul-18 Tue	###	18.24	###	18.2			###	###	###
2023-Jul-17 Mon	17.75	###	17.7	###	71,245	###	82.3	82.3	0.0
2023-Jul-14 Fri	17.52	17.84	17.4	17.73	96,950	1,708,258	73.3	73.3	###
2023-Jul-13 Thu	###	###	###	17.42			###	###	1.2
2023-Jul-12 Wed	17.57	###	17.48	17.59			74.8	74.8	###
2023-Jul-11 Tue	###	17.59	17.22	17.42	86,286	###	63.1	63.1	1.2
2023-Jul-10 Mon	17.57	17.58	17.29	17.44			###	###	1.2
2023-Jul-07 Fri	17.7	17.83	17.56	17.58			###	###	1.3
2023-Jul-06 Thu	###	###	###	17.77	89,474	0	29.5	29.5	###
2023-Jul-05 Wed	###	18.21	###	###	138,952	1,265,157	###	###	0.0
2023-Jul-04 Tue	18.21	18.21	18.025	###	99,221	###	###	###	0.0
2023-Jul-03 Mon	###	18.24	###	###			###	###	0.0
2023-Jun-30 Fri	###	###	17.87	###			###	###	0.0
2023-Jun-29 Thu	17.84	###	17.81	###			###	###	0.0
2023-Jun-28 Wed	###	###	17.5	17.88			73.5	73.5	1.3
2023-Jun-27 Tue	###	###	###	17.59			###	###	###
2023-Jun-26 Mon	###	###	16.8	###	178,384	1,498,425	###	###	0.0
2023-Jun-23 Fri	16.8	###	16.75	###	286,622	2,400,459	78.6	78.6	0.0
2023-Jun-22 Thu	###	###	16.73	16.75	150,341	###	###	###	###
2023-Jun-21 Wed	16.76	###	###	###	174,824	0	80.4	80.4	0.0
2023-Jun-20 Tue	16.42	16.77	###	16.75			###	###	###
2023-Jun-19 Mon	###	###	###	16.42			###	###	1.2
2023-Jun-16 Fri	17.4	17.44	16.79	16.79	498,472	8,531,348	12.3	12.3	###
2023-Jun-15 Thu	16.48	17.5	16.48	17.5	1,243,183	21,121,679	###	###	1.3
2023-Jun-14 Wed	###	16.51	###	16.46	460,170	###	87.5	87.5	1.2
2023-Jun-13 Tue	###	###	###	###	1,097,426	0	90.2	90.2	0.0
2023-Jun-09 Fri	15.52	###	15.44	###			###	###	0.0
2023-Jun-08 Thu	15.7	15.7	###	15.44			29.8	29.8	1.1
2023-Jun-07 Wed	15.4	15.49	###	15.47	323,323	###	###	###	###
2023-Jun-06 Tue	15.43	###	###	15.4			###	###	###
2023-Jun-05 Mon	###	15.71	15.48	15.48			31.1	31.1	1.1
2023-Jun-02 Fri	15.53	###	15.42	15.5	139,586	###	31.1	31.1	1.1
2023-Jun-01 Thu	15.43	###	###	15.53	143,545	0	###	###	###
2023-May-31 Wed	15.45	15.59	###	15.42			46.2	46.2	###
2023-May-30 Tue	15.45	###	###	###			###	###	0.0
2023-May-29 Mon	###	15.49	15.29	15.4			###	###	###
2023-May-26 Fri	###	###	###	###			22.8	22.8	0.0
2023-May-25 Thu	###	15.375	###	15.25	267,822	2,058,881	39.4	39.4	###
2023-May-24 Wed	15.43	15.59	###	15.42			43.6	43.6	###
2023-May-23 Tue	15.4	15.73	###	###			###	###	0.0
2023-May-22 Mon	15.45	15.56	15.24	###			42.4	42.4	0.0
2023-May-19 Fri	###	###	15.26	15.45	288,280	2,199,576	###	###	###
2023-May-18 Thu	###	15.42	15.25	###			###	###	0.0
2023-May-17 Wed	###	15.4	###	15.28			32.0	32.0	###
2023-May-16 Tue	###	15.56	###	###	91,249	###	###	###	0.0
2023-May-15 Mon	###	15.44	15.25	15.44			###	###	1.1
2023-May-12 Fri	15.4	15.45	###	15.4	92,583	###	67.8	67.8	###
2023-May-11 Thu	15.45	15.46	###	15.41			34.6	34.6	###
2023-May-10 Wed	###	15.52	###	###	106,988	830,226	###	###	0.0
2023-May-09 Tue	###	15.5	###	15.4	192,350	###	74.6	74.6	###
2023-May-08 Mon	###	15.48	###	15.43	78,744	609,478	70.6	70.6	1.1
2023-May-05 Fri	15.4	15.56	###	15.4	54,829	###	68.2	68.2	###
2023-May-04 Thu	15.5	15.52	###	15.46			###	###	1.1
2023-May-03 Wed	15.51	15.53	###	15.52	168,743	1,310,289	###	###	1.1
2023-May-02 Tue	15.5	###	15.44	15.51			###	###	1.1
2023-May-01 Mon	15.44	15.86	15.44	15.53			79.7	79.7	###
2023-Apr-28 Fri	###	15.7	###	###			###	###	0.0
2023-Apr-27 Thu	15.48	###	###	15.4			33.0	33.0	###
2023-Apr-26 Wed	15.27	15.59	###	15.48			###	###	1.1
2023-Apr-24 Mon	15.55	###	15.23	###	53,273	405,673	25.9	25.9	0.0
2023-Apr-21 Fri	###	15.73	15.27	###			###	###	0.0
2023-Apr-20 Thu	15.57	###	###	15.47	222,188	0	35.0	35.0	###
2023-Apr-19 Wed	15.42	15.42	###	15.22			25.3	25.3	1.1
2023-Apr-18 Tue	15.22	###	15.22	15.55			86.5	86.5	###
2023-Apr-17 Mon	###	15.44	15.24	###			75.9	75.9	0.0
2023-Apr-14 Fri	15.2	###	###	###			###	###	0.0
2023-Apr-13 Thu	###	###	###	###			31.0	31.0	0.0
2023-Apr-12 Wed	###	15.425	###	###	1,197,575	###	81.0	81.0	0.0
2023-Apr-11 Tue	14.84	###	14.78	###	361,845	###	79.3	79.3	0.0
2023-Apr-06 Thu	###	14.87	14.56	14.78			76.2	76.2	1.1
2023-Apr-05 Wed	14.4	###	14.29	###			79.5	79.5	0.0
2023-Apr-04 Tue	14.49	###	###	###	133,959	0	29.8	29.8	0.0
2023-Apr-03 Mon	14.26	14.4	###	###			###	###	0.0
2023-Mar-31 Fri	14.4	14.55	14.29	14.4			62.6	62.6	1.0
2023-Mar-30 Thu	###	14.42	###	14.26	115,240	830,880	26.8	26.8	1.0
2023-Mar-29 Wed	###	14.45	###	###	93,946	678,759	20.0	20.0	0.0
2023-Mar-28 Tue	###	14.42	###	14.42			78.0	78.0	###
2023-Mar-27 Mon	###	###	###	###	121,684	0	###	###	0.0
2023-Mar-24 Fri	###	###	13.86	###			###	###	0.0
2023-Mar-23 Thu	###	14.29	###	###			38.5	38.5	0.0
2023-Mar-22 Wed	14.2	14.28	###	###	76,449	545,845	###	###	0.0
2023-Mar-21 Tue	13.89	14.29	13.88	###	170,677	2,403,985	###	###	0.0
2023-Mar-20 Mon	###	###	13.73	13.8			21.2	21.2	1.0
2023-Mar-17 Fri	14.26	14.44	13.89	14.4			###	###	1.0
2023-Mar-16 Thu	###	###	13.85	13.88			###	###	###
2023-Mar-15 Wed	###	14.4	###	14.21			68.9	68.9	###
2023-Mar-14 Tue	###	###	13.85	###			###	###	0.0
2023-Mar-13 Mon	###	###	###	14.21	179,320	0	82.0	82.0	###
2023-Mar-10 Fri	###	14.22	###	###			77.2	77.2	0.0
2023-Mar-09 Thu	14.29	14.29	13.87	###			###	###	0.0
2023-Mar-08 Wed	14.8	###	14.78	###	318,555	2,354,121	80.5	80.5	0.0
2023-Mar-07 Tue	###	15.26	14.82	###			23.9	23.9	0.0
2023-Mar-06 Mon	14.8	###	###	###	240,471	0	87.1	87.1	0.0
2023-Mar-03 Fri	14.87	14.87	14.71	14.78	227,843	###	31.9	31.9	1.1
2023-Mar-02 Thu	14.75	14.83	14.57	14.75			###	###	###
2023-Mar-01 Wed	14.26	14.78	14.25	14.75	267,852	3,887,871	86.9	86.9	###
2023-Feb-28 Tue	###	###	###	###	461,288	0	###	###	0.0
2023-Feb-27 Mon	###	###	13.8	14.26			86.0	86.0	1.0
2023-Feb-24 Fri	13.55	###	13.55	###	351,758	###	###	###	0.0
2023-Feb-23 Thu	###	14.22	13.79	13.79			30.3	30.3	1.0
2023-Feb-22 Wed	13.2	###	###	13.81			###	###	###
2023-Feb-21 Tue	12.86	###	12.8	###			74.9	74.9	0.0
2023-Feb-20 Mon	###	###	12.72	###			78.0	78.0	0.0
2023-Feb-17 Fri	###	###	12.84	###			###	###	0.0
2023-Feb-16 Thu	###	###	###	###			###	###	0.0
2023-Feb-15 Wed	13.46	###	###	###	196,523	0	22.1	22.1	0.0
2023-Feb-14 Tue	13.76	13.76	13.45	13.51	196,741	###	###	###	###
2023-Feb-13 Mon	13.4	13.41	13.21	###			45.5	45.5	0.0
2023-Feb-10 Fri	###	13.8	###	13.46	111,722	770,881	###	###	###
2023-Feb-09 Thu	13.49	###	###	13.55	145,776	0	###	###	1.0
2023-Feb-08 Wed	13.51	###	###	13.2			###	###	0.9
2023-Feb-07 Tue	13.56	###	13.4	13.51	277,140	###	###	###	###
2023-Feb-06 Mon	13.8	###	13.4	13.43			24.8	24.8	###
2023-Feb-03 Fri	###	###	13.72	13.8			21.8	21.8	1.0
2023-Feb-02 Thu	###	###	###	13.8			21.4	21.4	1.0
2023-Feb-01 Wed	###	###	###	###	120,457	0	33.6	33.6	0.0
2023-Jan-31 Tue	14.27	###	###	###	147,640	0	38.9	38.9	0.0
2023-Jan-30 Mon	###	###	###	14.2	78,485	0	###	###	1.0
2023-Jan-27 Fri	14.28	###	14.24	14.29			###	###	###
2023-Jan-25 Wed	###	###	###	14.29	140,123	0	85.6	85.6	###
2023-Jan-24 Tue	13.87	###	13.81	###			73.6	73.6	0.0
2023-Jan-23 Mon	###	###	###	###	57,650	0	###	###	0.0
2023-Jan-20 Fri	14.2	###	###	###	142,059	0	###	###	0.0
2023-Jan-19 Thu	###	###	###	###			70.1	70.1	0.0
2023-Jan-18 Wed	###	###	13.85	###	291,981	###	76.2	76.2	0.0
2023-Jan-17 Tue	###	###	13.89	###			35.9	35.9	0.0
2023-Jan-16 Mon	###	###	###	###	153,023	0	65.4	65.4	0.0
2023-Jan-13 Fri	###	###	13.73	###			###	###	0.0
2023-Jan-12 Thu	13.86	13.89	###	13.85	59,679	414,470	34.5	34.5	###
2023-Jan-11 Wed	13.71	###	13.71	13.81			68.0	68.0	###
2023-Jan-10 Tue	###	###	13.71	13.75	44,221	###	###	###	1.0
2023-Jan-09 Mon	###	###	13.72	13.84	86,575	###	29.9	29.9	1.0
2023-Jan-06 Fri	13.73	13.83	13.57	13.57			###	###	###
2023-Jan-05 Thu	13.56	13.855	13.45	13.72			###	###	###
2023-Jan-04 Wed	13.7	13.7	###	13.56	102,788	###	21.2	21.2	1.0
2023-Jan-03 Tue	13.46	13.49	###	13.26			33.9	33.9	0.9
2022-Dec-30 Fri	13.47	13.5	###	13.44	88,852	599,751	30.6	30.6	###
2022-Dec-29 Thu	###	###	13.22	###			###	###	0.0
2022-Dec-28 Wed	13.57	###	13.26	13.51	99,157	###	###	###	###
2022-Dec-23 Fri	###	###	###	13.49			24.7	24.7	###
2022-Dec-22 Thu	13.82	###	13.58	###			###	###	0.0
2022-Dec-21 Wed	13.75	13.75	###	13.58	243,346	###	###	###	###
2022-Dec-20 Tue	###	###	###	13.25			###	###	###
2022-Dec-19 Mon	###	###	13.48	13.54	86,855	###	30.6	30.6	1.0
2022-Dec-16 Fri	###	13.71	13.4	###			63.6	63.6	0.0
2022-Dec-15 Thu	13.73	###	###	13.85			###	###	###
2022-Dec-14 Wed	13.54	###	13.54	13.85	179,720	###	85.6	85.6	###
2022-Dec-13 Tue	13.74	13.85	###	13.76			72.7	72.7	1.0
2022-Dec-12 Mon	###	13.84	###	13.52			82.6	82.6	1.0
2022-Dec-09 Fri	13.5	13.54	13.2	###			28.4	28.4	0.0
2022-Dec-08 Thu	###	###	13.42	13.5	172,381	1,156,676	###	###	1.0
2022-Dec-07 Wed	13.85	###	13.48	###			###	###	0.0
2022-Dec-06 Tue	###	###	13.72	13.82	93,458	641,121	###	###	1.0
2022-Dec-05 Mon	14.21	14.25	###	###			26.2	26.2	0.0
2022-Dec-02 Fri	14.41	14.43	13.85	###	150,649	2,130,176	12.8	12.8	0.0
2022-Dec-01 Thu	14.73	14.73	13.845	13.85			6.1	6.1	###
2022-Nov-30 Wed	13.7	14.75	13.58	14.75			95.2	95.2	###
2022-Nov-29 Tue	13.54	13.84	13.45	13.75	322,745	4,403,855	###	###	1.0
2022-Nov-28 Mon	13.55	###	13.52	13.55	229,757	1,553,157	###	###	1.0
2022-Nov-25 Fri	13.71	13.79	13.57	###			34.3	34.3	0.0
2022-Nov-24 Thu	###	###	13.73	13.74	73,058	501,543	###	###	###
2022-Nov-23 Wed	###	###	###	13.86	145,285	0	34.9	34.9	###
2022-Nov-22 Tue	13.88	###	###	13.8	95,958	0	###	###	1.0
2022-Nov-21 Mon	###	###	13.78	13.88	220,129	1,516,688	18.0	18.0	###
2022-Nov-18 Fri	###	14.5	13.86	###			###	###	0.0
2022-Nov-17 Thu	13.8	###	###	###	182,773	0	77.6	77.6	0.0
2022-Nov-16 Wed	13.5	###	###	###			81.8	81.8	0.0
2022-Nov-15 Tue	13.49	13.59	###	###			30.6	30.6	0.0
2022-Nov-14 Mon	###	13.5	###	13.41			75.4	75.4	1.0
2022-Nov-11 Fri	###	13.29	###	13.27			80.3	80.3	0.9
2022-Nov-10 Thu	13.4	13.4	12.57	###			###	###	0.0
2022-Nov-09 Wed	13.23	13.255	###	###			25.2	25.2	0.0
2022-Nov-08 Tue	13.45	13.45	###	###	158,524	1,066,073	###	###	0.0
2022-Nov-07 Mon	###	13.45	###	13.22	190,270	###	36.1	36.1	0.9
2022-Nov-04 Fri	13.41	13.42	###	###	150,148	###	###	###	0.0
2022-Nov-03 Thu	13.42	13.59	13.27	###	127,782	###	###	###	0.0
2022-Nov-02 Wed	13.4	13.57	13.23	13.5			72.5	72.5	1.0
2022-Nov-01 Tue	###	13.47	###	###	131,855	888,043	74.5	74.5	0.0
2022-Oct-31 Mon	13.2	13.45	###	###	176,622	1,187,782	###	###	0.0
2022-Oct-28 Fri	###	###	###	13.2	232,429	0	75.0	75.0	0.9
2022-Oct-27 Thu	###	13.23	12.885	13.23			###	###	0.9
2022-Oct-26 Wed	###	###	12.71	###	323,027	###	81.0	81.0	0.0
2022-Oct-25 Tue	###	13.87	13.51	13.81	556,470	7,618,074	###	###	###
2022-Oct-24 Mon	13.45	###	###	13.55	698,880	0	###	###	1.0
2022-Oct-21 Fri	###	13.51	###	###			###	###	0.0
2022-Oct-20 Thu	###	###	###	###			###	###	0.0
2022-Oct-19 Wed	###	###	###	###			###	###	0.0
2022-Oct-18 Tue	13.52	13.7	13.43	###	114,925	1,558,957	64.7	64.7	0.0
2022-Oct-17 Mon	13.45	13.47	###	###	152,345	1,026,043	###	###	0.0
2022-Oct-14 Fri	13.74	13.75	###	13.49			26.0	26.0	###
2022-Oct-13 Thu	###	13.4	###	13.21			###	###	###
2022-Oct-12 Wed	###	###	###	###	896,080	0	41.5	41.5	0.0
2022-Oct-11 Tue	13.29	###	###	###			###	###	0.0
2022-Oct-10 Mon	13.4	13.4	13.26	13.29			###	###	###
2022-Oct-07 Fri	13.5	13.83	13.42	13.43	114,087	###	###	###	###
2022-Oct-06 Thu	###	13.73	13.5	###			29.6	29.6	0.0
2022-Oct-05 Wed	###	###	13.21	###			###	###	0.0
2022-Oct-04 Tue	###	###	12.81	###			###	###	0.0
2022-Oct-03 Mon	12.84	###	12.56	12.73			###	###	###
2022-Sep-30 Fri	13.2	###	12.82	12.88	283,674	1,818,350	19.1	19.1	###
2022-Sep-29 Thu	13.2	13.46	###	###	284,883	###	39.5	39.5	0.0
2022-Sep-28 Wed	###	###	###	###	362,072	0	76.7	76.7	0.0
2022-Sep-27 Tue	###	13.41	###	13.2	177,987	###	###	###	0.9
2022-Sep-26 Mon	###	13.47	###	###			###	###	0.0
2022-Sep-23 Fri	14.25	14.25	13.46	13.58			###	###	###
2022-Sep-21 Wed	###	###	13.88	###			###	###	0.0
2022-Sep-20 Tue	###	###	13.89	###	260,543	1,809,471	31.9	31.9	0.0
2022-Sep-19 Mon	14.2	14.25	13.8	13.81	113,024	###	###	###	###
2022-Sep-16 Fri	###	14.4	###	###			###	###	0.0
2022-Sep-15 Thu	###	###	###	###			27.8	27.8	0.0
2022-Sep-14 Wed	###	###	13.76	###			###	###	0.0
2022-Sep-13 Tue	14.58	###	###	###	982,621	0	12.8	12.8	0.0
2022-Sep-12 Mon	14.52	###	###	14.29	186,522	0	28.9	28.9	###
2022-Sep-09 Fri	###	###	###	14.23			###	###	###
2022-Sep-08 Thu	13.81	14.29	13.8	14.29			###	###	###
2022-Sep-07 Wed	###	###	###	13.75			35.1	35.1	1.0
2022-Sep-06 Tue	14.57	14.57	###	14.22	64,944	###	###	###	1.0
2022-Sep-05 Mon	###	14.48	###	###	133,029	963,129	34.7	34.7	0.0
2022-Sep-02 Fri	###	14.59	###	###	201,278	1,468,323	###	###	0.0
2022-Sep-01 Thu	###	14.52	###	###	258,289	1,875,178	78.4	78.4	0.0
2022-Aug-31 Wed	###	###	###	14.28	712,381	0	###	###	###
2022-Aug-30 Tue	14.5	###	###	14.85	631,840	0	###	###	###
2022-Aug-29 Mon	###	###	###	14.23	1,548,585	0	97.3	97.3	###
2022-Aug-26 Fri	###	###	###	12.8			27.1	27.1	0.9
2022-Aug-25 Thu	###	###	12.87	###			###	###	0.0
2022-Aug-24 Wed	###	###	12.58	12.86	166,987	1,050,348	###	###	0.9
2022-Aug-23 Tue	###	13.21	###	###	107,128	707,580	30.9	30.9	0.0
2022-Aug-22 Mon	###	13.28	###	13.21			###	###	###
2022-Aug-19 Fri	13.28	13.28	###	###	69,455	461,181	###	###	0.0
2022-Aug-18 Thu	13.26	13.28	###	###			41.0	41.0	0.0
2022-Aug-17 Wed	13.24	13.4	###	13.22	50,552	###	42.4	42.4	0.9
2022-Aug-16 Tue	13.21	###	12.5	13.24			74.4	74.4	0.9
2022-Aug-15 Mon	###	13.28	###	13.2	95,481	###	68.5	68.5	0.9
2022-Aug-12 Fri	###	###	12.86	###			###	###	0.0
2022-Aug-11 Thu	###	###	###	###			###	###	0.0
2022-Aug-10 Wed	###	###	12.58	###			###	###	0.0
2022-Aug-09 Tue	12.82	###	###	###	101,555	0	###	###	0.0
2022-Aug-08 Mon	###	###	12.58	###	141,643	###	###	###	0.0
2022-Aug-05 Fri	###	###	12.84	###			33.8	33.8	0.0
2022-Aug-04 Thu	###	###	###	###	371,052	0	###	###	0.0
2022-Aug-03 Wed	12.88	12.88	12.54	12.81			###	###	###
2022-Aug-02 Tue	12.41	12.77	###	12.76			88.8	88.8	###
2022-Aug-01 Mon	###	12.44	12.2	12.4			79.8	79.8	0.9
2022-Jul-29 Fri	###	12.44	###	###	217,325	###	83.1	83.1	0.0
2022-Jul-28 Thu	###	11.89	11.29	11.89	137,350	1,591,886	87.6	87.6	###
2022-Jul-27 Wed	###	11.29	###	11.28	89,946	507,745	84.2	84.2	0.8
2022-Jul-26 Tue	###	###	###	###	107,021	0	80.7	80.7	0.0
2022-Jul-25 Mon	10.8	###	10.8	###			89.0	89.0	0.0
2022-Jul-22 Fri	###	###	10.78	10.8	44,854	###	26.4	26.4	###
2022-Jul-21 Thu	10.58	10.85	10.43	10.85	89,726	954,684	79.4	79.4	0.8
2022-Jul-20 Wed	10.4	###	10.4	10.48	63,486	330,127	###	###	0.7
2022-Jul-19 Tue	###	###	10.24	10.5	85,176	###	81.7	81.7	0.8
2022-Jul-18 Mon	###	###	###	###			###	###	0.0
2022-Jul-15 Fri	###	###	###	10.2			26.9	26.9	0.7
2022-Jul-14 Thu	###	###	###	###			79.7	79.7	0.0
2022-Jul-13 Wed	###	###	###	###	68,780	0	###	###	0.0
2022-Jul-12 Tue	###	###	###	###			###	###	0.0
2022-Jul-11 Mon	###	###	###	###	48,820	0	###	###	0.0
2022-Jul-08 Fri	###	10.49	10.28	10.4			62.2	62.2	0.7
2022-Jul-07 Thu	10.22	10.28	###	10.22			68.5	68.5	0.7
2022-Jul-06 Wed	###	###	###	9.89			###	###	###
2022-Jul-05 Tue	###	###	9.8	9.88	138,180	677,082	16.2	16.2	0.7
2022-Jul-04 Mon	9.84	###	9.84	###	121,021	595,423	###	###	0.0
2022-Jul-01 Fri	9.88	###	9.74	9.74			23.0	23.0	0.7
2022-Jun-30 Thu	###	9.84	###	9.74	218,279	###	###	###	0.7
2022-Jun-29 Wed	###	###	9.48	###			71.9	71.9	0.0
2022-Jun-28 Tue	9.73	###	###	9.74			###	###	0.7
2022-Jun-27 Mon	9.76	###	9.5	9.79			63.7	63.7	###
2022-Jun-24 Fri	###	###	9.28	###			69.9	69.9	0.0
2022-Jun-23 Thu	###	9.5	###	###			83.7	83.7	0.0
2022-Jun-22 Wed	9.43	9.59	###	###			###	###	0.0
2022-Jun-21 Tue	###	###	###	###			###	###	0.0
2022-Jun-20 Mon	###	###	8.89	###	126,150	###	32.9	32.9	0.0
2022-Jun-17 Fri	###	###	###	9.24	308,624	0	###	###	###
2022-Jun-16 Thu	9.75	###	###	###			15.3	15.3	0.0
2022-Jun-15 Wed	###	###	###	9.74			38.5	38.5	0.7
2022-Jun-14 Tue	###	###	###	9.86	329,352	0	46.1	46.1	0.7
2022-Jun-10 Fri	###	###	###	10.25	178,173	0	41.2	41.2	0.7
2022-Jun-09 Thu	10.57	10.57	###	10.26	295,727	###	29.6	29.6	0.7
2022-Jun-08 Wed	###	###	10.45	10.57			15.2	15.2	0.8
2022-Jun-07 Tue	11.47	11.47	###	###	96,123	###	###	###	0.0
2022-Jun-06 Mon	###	###	###	11.41	61,944	0	30.8	30.8	###
2022-Jun-03 Fri	###	###	11.48	11.52			35.0	35.0	0.8
2022-Jun-02 Thu	###	###	11.29	###			87.3	87.3	0.0
2022-Jun-01 Wed	###	11.56	11.28	11.53			89.7	89.7	###
2022-May-31 Tue	###	11.78	11.24	11.78			88.5	88.5	###
2022-May-30 Mon	11.4	11.49	###	11.4			61.2	61.2	0.8
2022-May-27 Fri	11.78	11.78	11.24	11.29			###	###	###
2022-May-26 Thu	11.53	11.57	###	###	68,045	393,640	###	###	0.0
2022-May-25 Wed	11.52	11.59	###	###			###	###	0.0
2022-May-24 Tue	11.49	11.85	###	11.59			###	###	0.8
2022-May-23 Mon	###	11.26	###	11.2	221,341	1,246,149	79.8	79.8	0.8
2022-May-20 Fri	11.4	11.4	###	###	107,646	613,582	12.3	12.3	0.0
2022-May-19 Thu	11.2	11.42	###	11.23			64.5	64.5	0.8
2022-May-18 Wed	###	11.52	###	###			###	###	0.0
2022-May-17 Tue	###	###	###	11.28	167,383	0	###	###	0.8
2022-May-16 Mon	###	11.2	10.83	###	133,273	###	79.3	79.3	0.0
2022-May-13 Fri	###	###	10.78	10.87			20.5	20.5	###
2022-May-12 Thu	###	###	10.87	###			56.4	56.4	0.0
2022-May-11 Wed	###	###	10.88	11.28	183,857	1,000,182	78.1	78.1	0.8
2022-May-10 Tue	###	###	###	11.22			91.5	91.5	###
2022-May-09 Mon	###	###	###	11.22			91.5	91.5	###
2022-May-06 Fri	11.45	11.45	###	11.21	230,253	###	###	###	###
2022-May-05 Thu	11.7	11.81	11.49	11.5			22.1	22.1	###
2022-May-04 Wed	###	###	###	11.58			58.2	58.2	0.8
2022-May-03 Tue	###	###	###	###			28.7	28.7	0.0
2022-May-02 Mon	11.8	###	11.71	11.77	66,450	###	51.9	51.9	###
2022-Apr-29 Fri	12.21	12.23	11.89	###			###	###	0.0
2022-Apr-28 Thu	###	12.23	###	###	74,779	457,273	###	###	0.0
2022-Apr-27 Wed	###	###	###	###			###	###	0.0
2022-Apr-26 Tue	11.84	###	11.71	11.87			79.9	79.9	0.8
2022-Apr-22 Fri	11.86	11.86	11.72	11.73	34,843	###	31.9	31.9	0.8
2022-Apr-21 Thu	11.79	###	11.7	11.86	79,826	466,982	###	###	0.8
2022-Apr-20 Wed	###	11.89	###	###	108,179	643,124	74.6	74.6	0.0
2022-Apr-19 Tue	11.75	11.82	###	###	306,556	1,811,745	32.8	32.8	0.0
2022-Apr-14 Thu	###	###	11.75	###			31.4	31.4	0.0
2022-Apr-13 Wed	###	###	###	###			###	###	0.0
2022-Apr-12 Tue	###	11.82	11.57	11.78	81,143	###	87.2	87.2	###
2022-Apr-11 Mon	###	###	###	###			29.7	29.7	0.0
2022-Apr-08 Fri	11.77	###	###	11.85	47,726	0	###	###	###
2022-Apr-07 Thu	11.79	11.79	11.52	###			###	###	0.0
2022-Apr-06 Wed	11.8	###	11.58	###	93,146	###	29.2	29.2	0.0
2022-Apr-05 Tue	###	11.74	11.57	11.59			47.9	47.9	0.8
2022-Apr-04 Mon	###	###	###	###	101,429	0	20.9	20.9	0.0
2022-Apr-01 Fri	###	###	11.8	###			32.6	32.6	0.0
2022-Mar-31 Thu	11.88	###	11.88	###	119,570	710,245	###	###	0.0
2022-Mar-30 Wed	###	###	11.89	###	111,542	###	###	###	0.0
2022-Mar-29 Tue	###	###	11.59	###			87.1	87.1	0.0
2022-Mar-28 Mon	11.86	11.86	11.51	###	64,354	751,976	###	###	0.0
2022-Mar-25 Fri	###	###	11.51	11.57			34.5	34.5	###
2022-Mar-24 Thu	11.86	11.86	###	###			21.1	21.1	0.0
2022-Mar-23 Wed	###	###	###	11.78	71,359	0	71.9	71.9	###
2022-Mar-22 Tue	###	11.84	11.59	11.79	139,470	###	###	###	0.8
2022-Mar-21 Mon	###	###	11.59	###			###	###	0.0
2022-Mar-18 Fri	###	###	11.41	11.75			###	###	###
2022-Mar-17 Thu	###	###	###	11.89	129,348	0	31.5	31.5	###
2022-Mar-16 Wed	11.49	11.57	###	11.46	130,680	755,983	36.0	36.0	0.8
2022-Mar-15 Tue	11.42	###	11.4	11.49			###	###	###
2022-Mar-14 Mon	11.25	11.49	11.25	11.44	99,125	1,127,051	81.9	81.9	0.8
2022-Mar-11 Fri	11.55	###	11.26	11.26			18.7	18.7	0.8
2022-Mar-10 Thu	11.75	12.42	###	###			26.4	26.4	0.0
2022-Mar-09 Wed	11.85	11.85	11.48	###			###	###	0.0
2022-Mar-08 Tue	###	###	###	###	617,027	0	###	###	0.0
2022-Mar-07 Mon	###	###	11.81	###			###	###	0.0
2022-Mar-04 Fri	###	12.27	11.85	###			###	###	0.0
2022-Mar-03 Thu	###	12.55	###	###			###	###	0.0
2022-Mar-02 Wed	###	12.24	###	12.24			###	###	0.9
2022-Mar-01 Tue	###	12.23	11.89	###			###	###	0.0
2022-Feb-28 Mon	###	###	11.79	###	180,574	1,064,483	###	###	0.0
2022-Feb-25 Fri	11.72	###	###	###			70.8	70.8	0.0
2022-Feb-24 Thu	###	12.49	###	11.73	177,346	1,107,525	###	###	0.8
2022-Feb-23 Wed	###	12.4	11.85	###			62.6	62.6	0.0
2022-Feb-22 Tue	###	###	11.76	11.87			55.2	55.2	0.8
2022-Feb-21 Mon	11.7	###	11.7	###	71,284	###	###	###	0.0
2022-Feb-18 Fri	11.84	###	11.7	###			73.8	73.8	0.0
2022-Feb-17 Thu	11.86	###	11.78	###			###	###	0.0
2022-Feb-16 Wed	###	11.75	11.45	11.71	88,847	1,030,625	###	###	###
2022-Feb-15 Tue	11.49	###	11.27	11.47	73,225	412,622	###	###	###
2022-Feb-14 Mon	11.72	11.73	###	11.49	158,788	###	###	###	###
2022-Feb-11 Fri	###	###	###	11.72	73,523	0	28.3	28.3	0.8
2022-Feb-10 Thu	###	###	###	11.87	130,384	0	85.0	85.0	0.8
2022-Feb-09 Wed	###	11.76	###	11.72	90,377	###	63.4	63.4	0.8
2022-Feb-08 Tue	11.45	###	11.28	###	121,124	###	###	###	0.0
2022-Feb-07 Mon	###	###	11.25	###	135,081	###	81.5	81.5	0.0
2022-Feb-04 Fri	###	11.58	###	###			62.1	62.1	0.0
2022-Feb-03 Thu	###	###	###	11.48			41.0	41.0	0.8
2022-Feb-02 Wed	###	11.76	11.47	###			###	###	0.0
2022-Feb-01 Tue	11.22	11.54	11.22	11.45	53,275	###	76.4	76.4	0.8
2022-Jan-31 Mon	###	###	###	11.21			###	###	###
2022-Jan-28 Fri	###	11.24	###	###			###	###	0.0
2022-Jan-27 Thu	###	11.53	###	###			57.8	57.8	0.0
2022-Jan-25 Tue	11.76	11.76	###	11.23	129,159	759,454	32.4	32.4	0.8
2022-Jan-24 Mon	11.5	11.5	11.23	11.29			###	###	###
2022-Jan-21 Fri	###	###	###	###			###	###	0.0
2022-Jan-20 Thu	###	###	11.8	11.89			###	###	###
2022-Jan-19 Wed	###	###	###	###	82,244	0	85.3	85.3	0.0
2022-Jan-18 Tue	11.52	###	11.52	###			87.2	87.2	0.0
2022-Jan-17 Mon	###	11.77	11.52	11.7			###	###	0.8
2022-Jan-14 Fri	###	###	11.55	###	120,550	696,176	12.2	12.2	0.0
2022-Jan-13 Thu	11.73	11.88	###	11.7	134,521	799,054	###	###	0.8
2022-Jan-12 Wed	###	###	11.71	11.77	85,273	499,273	10.4	10.4	###
2022-Jan-11 Tue	###	###	###	###	107,285	0	37.0	37.0	0.0
2022-Jan-10 Mon	###	###	11.84	###	113,684	###	###	###	0.0
2022-Jan-07 Fri	12.4	12.4	###	###	54,382	###	###	###	0.0
2022-Jan-06 Thu	12.72	12.72	###	###			###	###	0.0
2022-Jan-05 Wed	###	12.76	###	###			###	###	0.0
2022-Jan-04 Tue	###	12.21	###	###			###	###	0.0
2021-Dec-31 Fri	###	###	###	###	24,027	0	###	###	0.0
2021-Dec-30 Thu	###	12.175	###	###			###	###	0.0
2021-Dec-29 Wed	###	12.29	###	12.2	144,385	887,245	###	###	###
2021-Dec-24 Fri	###	12.25	###	###			###	###	0.0
2021-Dec-23 Thu	11.8	###	11.76	###	115,175	677,229	76.0	76.0	0.0
2021-Dec-22 Wed	11.75	11.8	###	11.75	362,483	2,138,649	###	###	###
2021-Dec-21 Tue	###	###	11.51	11.55	117,672	###	11.7	11.7	0.8
2021-Dec-20 Mon	11.41	###	11.41	###	99,284	###	###	###	0.0
2021-Dec-17 Fri	11.5	###	11.4	11.52	161,652	###	###	###	0.8
2021-Dec-16 Thu	11.58	###	11.58	###			###	###	0.0
2021-Dec-15 Wed	###	###	11.55	###	90,255	521,222	###	###	0.0
2021-Dec-14 Tue	###	###	###	###	46,275	0	###	###	0.0
2021-Dec-13 Mon	12.45	12.45	###	###	111,941	###	###	###	0.0
2021-Dec-10 Fri	12.24	12.45	###	12.45	210,985	1,313,381	80.7	80.7	###
2021-Dec-09 Thu	###	###	###	12.29	121,486	0	###	###	0.9
2021-Dec-08 Wed	###	###	###	###			24.4	24.4	0.0
2021-Dec-07 Tue	###	###	###	###	75,824	0	27.5	27.5	0.0
2021-Dec-06 Mon	###	###	###	###	150,823	0	50.5	50.5	0.0
2021-Dec-03 Fri	###	12.46	###	###	91,476	###	###	###	0.0
2021-Dec-02 Thu	12.5	12.5	12.25	12.47			44.5	44.5	###
2021-Dec-01 Wed	12.29	###	###	12.22			###	###	0.9
2021-Nov-30 Tue	12.53	12.74	###	12.52	268,044	1,707,440	###	###	0.9
2021-Nov-29 Mon	12.57	###	###	12.53			29.3	29.3	###
2021-Nov-26 Fri	12.74	12.77	12.56	###	150,074	1,900,687	56.1	56.1	0.0
2021-Nov-25 Thu	###	###	###	12.74	96,348	0	27.7	27.7	###
2021-Nov-24 Wed	###	###	###	###			###	###	0.0
2021-Nov-23 Tue	###	###	###	###	44,658	0	77.0	77.0	0.0
2021-Nov-22 Mon	###	###	###	###	58,557	0	###	###	0.0
2021-Nov-19 Fri	###	13.29	###	13.21	60,376	###	76.2	76.2	###
2021-Nov-18 Thu	###	###	13.26	###	117,242	###	###	###	0.0
2021-Nov-17 Wed	###	13.44	###	###	110,283	###	74.4	74.4	0.0
2021-Nov-16 Tue	13.52	13.54	###	###	52,588	356,020	###	###	0.0
2021-Nov-15 Mon	###	###	13.5	13.53			30.2	30.2	###
2021-Nov-12 Fri	###	13.73	13.49	13.51	112,127	1,526,048	###	###	###
2021-Nov-11 Thu	###	###	###	13.53			76.9	76.9	###
2021-Nov-10 Wed	13.52	###	13.42	###	85,450	###	79.2	79.2	0.0
2021-Nov-09 Tue	13.75	13.75	13.51	13.52			25.2	25.2	1.0
2021-Nov-08 Mon	13.85	###	###	###	109,056	0	36.6	36.6	0.0
2021-Nov-05 Fri	###	###	13.81	13.81	56,080	###	27.6	27.6	###
2021-Nov-04 Thu	13.74	###	###	###	648,979	0	###	###	0.0
2021-Nov-03 Wed	13.75	###	13.71	13.72	121,285	###	###	###	###
2021-Nov-02 Tue	###	###	13.82	13.88			###	###	###
2021-Nov-01 Mon	###	###	13.88	13.88			40.0	40.0	###
2021-Oct-29 Fri	13.85	###	###	###			###	###	0.0
2021-Oct-28 Thu	###	###	13.89	###	74,343	###	41.7	41.7	0.0
2021-Oct-27 Wed	###	###	13.78	###			###	###	0.0
2021-Oct-26 Tue	###	14.21	13.83	13.83			27.7	27.7	1.0
2021-Oct-25 Mon	###	###	###	###			40.8	40.8	0.0
2021-Oct-22 Fri	###	###	13.85	###			37.3	37.3	0.0
2021-Oct-21 Thu	14.4	14.47	###	###			25.4	25.4	0.0
2021-Oct-20 Wed	14.56	###	14.4	14.5			37.1	37.1	1.0
2021-Oct-19 Tue	###	###	###	14.56			78.0	78.0	###
2021-Oct-18 Mon	14.52	###	14.29	###	170,982	###	###	###	0.0
2021-Oct-15 Fri	###	14.76	###	14.52			###	###	1.0
2021-Oct-14 Thu	14.58	###	14.49	###	398,025	###	###	###	0.0
2021-Oct-13 Wed	14.2	###	14.2	14.58			###	###	###
2021-Oct-12 Tue	###	14.48	14.23	###			###	###	0.0
2021-Oct-11 Mon	###	14.43	14.2	###			###	###	0.0
2021-Oct-08 Fri	14.2	###	###	###	275,976	0	73.3	73.3	0.0
2021-Oct-07 Thu	###	###	###	###	219,578	0	34.4	34.4	0.0
2021-Oct-06 Wed	14.21	14.46	###	14.28	446,273	3,226,553	###	###	###
2021-Oct-05 Tue	14.47	###	###	14.21			###	###	###
2021-Oct-04 Mon	14.4	###	###	14.51			###	###	###
2021-Oct-01 Fri	14.55	14.74	###	14.26			###	###	1.0
2021-Sep-30 Thu	14.4	14.71	14.4	###	198,670	2,891,641	71.9	71.9	0.0
2021-Sep-29 Wed	14.28	14.56	###	###			###	###	0.0
2021-Sep-28 Tue	13.84	14.2	13.79	###	238,947	###	89.9	89.9	0.0
2021-Sep-27 Mon	###	13.85	###	13.72			###	###	###
2021-Sep-24 Fri	13.41	###	13.25	###			###	###	0.0
2021-Sep-23 Thu	###	13.4	###	13.21	199,624	1,337,480	###	###	###
2021-Sep-22 Wed	###	13.2	###	###	81,923	###	65.5	65.5	0.0
2021-Sep-21 Tue	###	###	###	###			82.4	82.4	0.0
2021-Sep-20 Mon	###	###	12.77	12.85	134,281	857,384	48.3	48.3	0.9
2021-Sep-17 Fri	###	###	###	###			67.4	67.4	0.0
2021-Sep-16 Thu	###	###	###	###			###	###	0.0
2021-Sep-15 Wed	12.81	12.86	12.59	###	216,559	###	###	###	0.0
2021-Sep-14 Tue	12.54	12.81	12.49	12.81			80.9	80.9	###
2021-Sep-13 Mon	12.44	12.54	###	12.45			65.9	65.9	###
2021-Sep-10 Fri	###	###	###	12.27	149,746	0	69.6	69.6	###
2021-Sep-09 Thu	###	###	###	###			###	###	0.0
2021-Sep-08 Wed	12.73	###	12.56	###			39.9	39.9	0.0
2021-Sep-07 Tue	###	###	12.56	###	99,049	622,027	66.7	66.7	0.0
2021-Sep-06 Mon	###	###	###	12.77	88,159	0	32.7	32.7	0.9
2021-Sep-03 Fri	###	###	12.81	###			60.1	60.1	0.0
2021-Sep-02 Thu	12.79	###	12.72	12.8	89,147	566,974	66.2	66.2	0.9
2021-Sep-01 Wed	###	###	12.54	12.89			###	###	###
2021-Aug-31 Tue	12.45	###	12.23	12.5			###	###	0.9
2021-Aug-30 Mon	###	###	###	12.51	188,150	0	###	###	###
2021-Aug-27 Fri	###	###	###	###			68.6	68.6	0.0
2021-Aug-26 Thu	12.42	12.42	###	###	115,870	719,552	23.2	23.2	0.0
2021-Aug-25 Wed	12.22	###	###	###			###	###	0.0
2021-Aug-24 Tue	13.4	13.4	###	12.22	1,482,242	9,931,021	###	###	0.9
2021-Aug-23 Mon	13.24	###	###	###			72.2	72.2	0.0
2021-Aug-20 Fri	###	13.29	###	###	47,425	###	79.1	79.1	0.0
2021-Aug-19 Thu	###	###	###	###			70.8	70.8	0.0
2021-Aug-18 Wed	###	###	###	###	101,752	0	68.6	68.6	0.0
2021-Aug-17 Tue	###	###	12.87	###	108,086	###	###	###	0.0
2021-Aug-16 Mon	###	13.2	12.71	12.71			###	###	0.9
2021-Aug-13 Fri	###	13.42	###	13.24			###	###	0.9
2021-Aug-12 Thu	13.2	13.4	###	13.4			###	###	1.0
2021-Aug-11 Wed	###	###	12.87	###			76.6	76.6	0.0
2021-Aug-10 Tue	12.75	###	###	12.84			73.5	73.5	0.9
2021-Aug-09 Mon	###	12.77	12.56	12.73			76.0	76.0	###
2021-Aug-06 Fri	12.59	###	12.52	###			67.5	67.5	0.0
2021-Aug-05 Thu	12.56	###	12.43	12.47			###	###	###
2021-Aug-04 Wed	12.53	###	12.28	###			###	###	0.0
2021-Aug-03 Tue	12.4	12.53	12.26	12.53			###	###	###
2021-Aug-02 Mon	###	12.44	###	12.44			###	###	0.9
2021-Jul-30 Fri	12.75	12.76	12.54	###			###	###	0.0
2021-Jul-29 Thu	###	###	###	12.74	74,789	0	65.7	65.7	###
2021-Jul-28 Wed	12.5	12.84	12.49	12.81			###	###	###
2021-Jul-27 Tue	12.56	###	12.41	12.51	131,875	818,284	42.9	42.9	###
2021-Jul-26 Mon	12.72	12.75	12.42	12.42	131,654	###	24.6	24.6	0.9
2021-Jul-23 Fri	12.81	12.86	###	###	108,071	###	###	###	0.0
2021-Jul-22 Thu	###	###	12.7	12.76			15.5	15.5	###
2021-Jul-21 Wed	###	###	12.75	12.81			26.5	26.5	###
2021-Jul-20 Tue	###	###	###	###	81,088	0	87.7	87.7	0.0
2021-Jul-19 Mon	###	###	12.7	12.81			41.6	41.6	###
2021-Jul-16 Fri	12.7	###	###	###			79.8	79.8	0.0
2021-Jul-15 Thu	12.73	###	###	12.8			73.9	73.9	0.9
2021-Jul-14 Wed	12.88	###	###	12.87			40.4	40.4	###
2021-Jul-13 Tue	###	12.89	###	12.89			81.8	81.8	###
2021-Jul-12 Mon	12.87	12.87	###	12.7			30.9	30.9	0.9
2021-Jul-09 Fri	12.82	###	###	12.87			76.1	76.1	###
2021-Jul-08 Thu	###	13.22	12.85	###	169,647	2,211,348	43.9	43.9	0.0
2021-Jul-07 Wed	12.82	###	###	###	143,681	0	###	###	0.0
2021-Jul-06 Tue	12.86	13.28	12.83	12.87	54,647	###	77.2	77.2	###
2021-Jul-05 Mon	12.87	13.25	12.86	###			###	###	0.0
2021-Jul-02 Fri	12.79	###	12.79	###	93,651	###	73.9	73.9	0.0
2021-Jul-01 Thu	###	###	12.7	12.79			13.9	13.9	###
2021-Jun-30 Wed	12.85	###	12.83	###			###	###	0.0
2021-Jun-29 Tue	###	12.81	12.5	12.76			###	###	###
2021-Jun-28 Mon	###	###	12.72	12.76	63,270	###	24.2	24.2	###
2021-Jun-25 Fri	12.81	13.26	12.8	###	195,326	###	85.4	85.4	0.0
2021-Jun-24 Thu	12.8	12.89	12.58	12.71			###	###	0.9
2021-Jun-23 Wed	12.7	###	12.41	12.8	173,379	###	###	###	0.9
2021-Jun-22 Tue	###	###	12.54	12.7	167,424	1,049,748	###	###	0.9
2021-Jun-21 Mon	###	12.49	###	###			91.5	91.5	0.0
2021-Jun-18 Fri	12.55	12.8	12.45	12.77			75.5	75.5	0.9
2021-Jun-17 Thu	12.59	12.825	12.54	12.56	142,855	1,811,758	###	###	0.9
2021-Jun-16 Wed	12.21	###	12.21	12.87	322,486	1,968,777	###	###	###
2021-Jun-15 Tue	###	12.21	11.89	###	162,255	1,955,172	###	###	0.0
2021-Jun-11 Fri	###	12.2	###	###	343,244	2,093,788	###	###	0.0
2021-Jun-10 Thu	###	###	11.845	###	182,221	###	###	###	0.0
2021-Jun-09 Wed	12.21	12.21	###	###			25.5	25.5	0.0
2021-Jun-08 Tue	###	###	###	###			69.6	69.6	0.0
2021-Jun-07 Mon	###	###	###	###	47,881	0	###	###	0.0
2021-Jun-04 Fri	###	###	###	###	235,459	0	###	###	0.0
2021-Jun-03 Thu	###	12.21	###	###	134,488	821,049	###	###	0.0
2021-Jun-02 Wed	11.73	###	###	12.21	191,772	0	###	###	0.9
2021-Jun-01 Tue	11.58	11.72	11.52	11.72	59,279	688,821	###	###	0.8
2021-May-31 Mon	###	###	11.57	11.58	93,540	541,128	7.6	7.6	0.8
2021-May-28 Fri	11.75	12.24	###	12.24			###	###	0.9
2021-May-27 Thu	11.74	11.74	11.44	11.7			###	###	0.8
2021-May-26 Wed	###	11.77	###	11.74			###	###	0.8
2021-May-25 Tue	11.24	###	###	###			74.6	74.6	0.0
2021-May-24 Mon	###	###	###	11.24			39.9	39.9	0.8
2021-May-21 Fri	###	###	###	11.53	172,386	0	89.2	89.2	###
2021-May-20 Thu	###	11.23	###	###	75,283	###	###	###	0.0
2021-May-19 Wed	###	###	###	11.25	79,454	0	85.8	85.8	###
2021-May-18 Tue	###	###	###	###			33.4	33.4	0.0
2021-May-17 Mon	11.24	11.24	###	###	53,356	###	34.6	34.6	0.0
2021-May-14 Fri	###	###	10.85	###	212,679	1,153,783	###	###	0.0
2021-May-13 Thu	10.74	###	###	###			86.2	86.2	0.0
2021-May-12 Wed	###	###	###	11.25	111,341	0	80.9	80.9	###
2021-May-11 Tue	###	11.21	###	###			###	###	0.0
2021-May-10 Mon	###	###	###	11.21	67,283	0	29.8	29.8	###
2021-May-07 Fri	11.2	###	###	###			###	###	0.0
2021-May-06 Thu	###	11.24	10.985	###	121,659	###	85.0	85.0	0.0
2021-May-05 Wed	###	###	###	###			44.8	44.8	0.0
2021-May-04 Tue	###	11.2	###	###			###	###	0.0
2021-May-03 Mon	###	###	###	###			48.6	48.6	0.0
2021-Apr-30 Fri	###	###	###	###	78,875	0	74.2	74.2	0.0
2021-Apr-29 Thu	###	###	###	###			###	###	0.0
2021-Apr-28 Wed	11.24	11.24	###	###	165,940	932,582	32.4	32.4	0.0
2021-Apr-27 Tue	11.21	11.24	10.86	###	276,178	###	###	###	0.0
2021-Apr-26 Mon	###	###	###	11.29			###	###	###
2021-Apr-23 Fri	11.5	11.55	11.27	###	99,024	###	###	###	0.0
2021-Apr-22 Thu	###	11.45	###	###			###	###	0.0
2021-Apr-21 Wed	###	###	10.84	###	237,741	1,288,556	90.5	90.5	0.0
2021-Apr-20 Tue	10.72	###	###	###	183,455	0	###	###	0.0
2021-Apr-19 Mon	10.81	###	10.72	10.78	37,048	198,577	###	###	0.8
2021-Apr-16 Fri	###	###	10.71	10.81			###	###	0.8
2021-Apr-15 Thu	###	###	10.87	###	117,158	636,753	28.3	28.3	0.0
2021-Apr-14 Wed	10.88	###	10.8	###	86,475	###	85.7	85.7	0.0
2021-Apr-13 Tue	11.2	11.2	10.87	10.88			17.0	17.0	0.8
2021-Apr-12 Mon	###	11.27	###	###	98,627	###	###	###	0.0
2021-Apr-09 Fri	###	###	###	###			68.9	68.9	0.0
2021-Apr-08 Thu	###	###	10.745	###			###	###	0.0
2021-Apr-07 Wed	###	###	10.85	###			37.2	37.2	0.0
2021-Apr-06 Tue	###	11.2	10.76	###	133,181	1,462,327	###	###	0.0
2021-Apr-01 Thu	10.7	###	###	###			###	###	0.0
2021-Mar-31 Wed	10.45	###	10.44	10.89			###	###	0.8
2021-Mar-30 Tue	###	###	###	10.74			33.9	33.9	0.8
2021-Mar-29 Mon	11.25	###	###	###			###	###	0.0
2021-Mar-26 Fri	###	11.4	###	11.24			71.0	71.0	0.8
2021-Mar-25 Thu	###	11.5	###	11.24	152,124	###	31.7	31.7	0.8
2021-Mar-24 Wed	###	###	###	11.27			82.5	82.5	###
2021-Mar-23 Tue	###	###	###	###	147,987	0	29.7	29.7	0.0
2021-Mar-22 Mon	11.28	###	###	###	199,478	0	###	###	0.0
2021-Mar-19 Fri	###	###	###	###	3,284,357	0	###	###	0.0
2021-Mar-18 Thu	11.5	###	11.22	###			31.7	31.7	0.0
2021-Mar-17 Wed	11.49	###	###	###			32.8	32.8	0.0
2021-Mar-16 Tue	11.5	11.51	###	###	349,684	###	###	###	0.0
2021-Mar-15 Mon	11.85	11.87	###	###	315,279	1,871,180	###	###	0.0
2021-Mar-12 Fri	###	###	11.78	11.87			18.0	18.0	0.8
2021-Mar-11 Thu	###	12.22	###	###	470,850	###	69.3	69.3	0.0
2021-Mar-10 Wed	###	###	12.21	###			###	###	0.0
2021-Mar-09 Tue	###	###	12.44	12.58	87,571	###	###	###	0.9
2021-Mar-08 Mon	12.5	###	###	12.5			70.8	70.8	0.9
2021-Mar-05 Fri	###	###	###	12.46	211,027	0	###	###	0.9
2021-Mar-04 Thu	12.86	12.88	12.42	12.74	201,748	###	52.1	52.1	###
2021-Mar-03 Wed	12.89	###	###	12.55			20.5	20.5	###
2021-Mar-02 Tue	12.54	12.84	###	###	271,189	###	###	###	0.0
2021-Mar-01 Mon	###	###	12.4	12.41	129,086	###	14.1	14.1	###
2021-Feb-26 Fri	###	12.84	###	###			28.6	28.6	0.0
2021-Feb-25 Thu	###	###	12.5	12.75	149,853	936,581	###	###	###
2021-Feb-24 Wed	###	###	###	12.8	163,480	0	34.6	34.6	0.9
2021-Feb-23 Tue	12.8	###	12.42	###	174,124	###	###	###	0.0
2021-Feb-22 Mon	12.51	12.89	12.5	###	102,159	###	###	###	0.0
2021-Feb-19 Fri	12.75	###	12.52	12.7	267,574	###	51.2	51.2	0.9
2021-Feb-18 Thu	###	###	12.7	###	162,529	1,032,059	###	###	0.0
2021-Feb-17 Wed	13.54	###	###	###	144,650	0	###	###	0.0
2021-Feb-16 Tue	###	13.52	13.24	###			###	###	0.0
2021-Feb-15 Mon	###	###	13.23	###	94,572	###	###	###	0.0
2021-Feb-12 Fri	###	13.78	###	13.41	53,928	###	###	###	1.0
2021-Feb-11 Thu	###	###	###	###			###	###	0.0
2021-Feb-10 Wed	13.2	13.5	13.2	###			###	###	0.0
2021-Feb-09 Tue	###	13.645	###	13.47	120,447	821,749	###	###	1.0
2021-Feb-08 Mon	13.58	13.71	13.48	###			###	###	0.0
2021-Feb-05 Fri	13.49	###	13.22	13.47	178,576	1,180,387	###	###	1.0
2021-Feb-04 Thu	13.49	13.49	13.23	13.45			###	###	###
2021-Feb-03 Wed	13.2	13.49	###	13.46	135,580	914,487	79.3	79.3	###
2021-Feb-02 Tue	###	13.41	12.87	13.25	245,154	3,221,323	###	###	###
2021-Feb-01 Mon	12.75	13.285	###	###	313,858	###	71.5	71.5	0.0
2021-Jan-29 Fri	###	13.5	###	###	495,470	3,344,422	###	###	0.0
2021-Jan-28 Thu	###	###	11.51	11.54			###	###	0.8
2021-Jan-27 Wed	11.8	###	11.71	11.89			78.3	78.3	###
2021-Jan-25 Mon	11.85	11.85	###	11.8	98,451	583,322	###	###	0.8
2021-Jan-22 Fri	11.8	###	11.48	11.76	125,270	719,049	42.2	42.2	0.8
2021-Jan-21 Thu	###	###	11.73	11.83			###	###	0.8
2021-Jan-20 Wed	###	###	11.48	11.73	232,022	###	###	###	0.8
2021-Jan-19 Tue	###	###	11.87	###			###	###	0.0
2021-Jan-18 Mon	11.79	###	11.73	11.87			77.8	77.8	0.8
2021-Jan-15 Fri	###	###	###	11.77	133,345	0	###	###	###
2021-Jan-14 Thu	11.89	###	11.7	###			###	###	0.0
2021-Jan-13 Wed	11.75	11.89	11.71	11.86			###	###	0.8
2021-Jan-12 Tue	###	###	###	11.85	208,078	0	43.5	43.5	###
2021-Jan-11 Mon	###	12.45	11.87	###	142,426	###	###	###	0.0
2021-Jan-08 Fri	###	12.21	###	###	77,386	472,441	###	###	0.0
2021-Jan-07 Thu	###	###	###	###			69.7	69.7	0.0
2021-Jan-06 Wed	12.45	12.5	###	###	92,640	###	20.1	20.1	0.0
2021-Jan-05 Tue	###	12.55	11.75	12.48	247,688	###	###	###	###
2021-Jan-04 Mon	###	###	###	###			56.2	56.2	0.0
2020-Dec-31 Thu	12.7	12.74	###	###			15.0	15.0	0.0
2020-Dec-30 Wed	12.45	12.7	12.43	###	169,356	2,127,958	###	###	0.0
2020-Dec-29 Tue	###	12.58	12.26	12.58			80.1	80.1	0.9
2020-Dec-24 Thu	###	12.56	12.26	###	118,970	###	31.8	31.8	0.0
2020-Dec-23 Wed	11.87	###	11.86	12.26			86.8	86.8	0.9
2020-Dec-22 Tue	11.87	###	###	11.78	200,527	0	44.9	44.9	###
2020-Dec-21 Mon	###	###	###	11.87	161,078	0	###	###	0.8
2020-Dec-18 Fri	11.83	11.84	11.59	11.76	216,775	###	###	###	0.8
2020-Dec-17 Thu	###	11.8	11.56	11.73			69.2	69.2	0.8
2020-Dec-16 Wed	###	###	11.58	###			43.7	43.7	0.0
2020-Dec-15 Tue	11.7	11.83	11.54	###	254,583	###	50.1	50.1	0.0
2020-Dec-14 Mon	12.2	12.2	11.88	11.88			###	###	0.8
2020-Dec-11 Fri	12.2	12.2	11.71	11.89			###	###	###
2020-Dec-10 Thu	###	12.24	###	###	171,149	###	83.8	83.8	0.0
2020-Dec-09 Wed	###	12.24	###	###			77.1	77.1	0.0
2020-Dec-08 Tue	###	###	11.78	###			###	###	0.0
2020-Dec-07 Mon	###	###	###	###			###	###	0.0
2020-Dec-04 Fri	###	###	11.76	11.83			###	###	0.8
2020-Dec-03 Thu	###	###	11.85	###	180,182	1,067,578	###	###	0.0
2020-Dec-02 Wed	11.8	###	11.72	###			79.7	79.7	0.0
2020-Dec-01 Tue	11.7	11.89	11.59	11.76			65.2	65.2	0.8
2020-Nov-30 Mon	###	###	11.7	11.86	273,084	1,597,541	41.3	41.3	0.8
2020-Nov-27 Fri	11.8	11.89	11.75	11.77			38.9	38.9	###
2020-Nov-26 Thu	###	###	11.8	11.88	174,556	1,029,880	###	###	0.8
2020-Nov-25 Wed	11.84	12.27	11.84	###	347,741	###	###	###	0.0
2020-Nov-24 Tue	###	###	11.8	11.82			24.2	24.2	0.8
2020-Nov-23 Mon	12.44	12.44	11.7	11.84			###	###	0.8
2020-Nov-20 Fri	###	###	11.88	###			###	###	0.0
2020-Nov-19 Thu	11.78	###	11.71	11.86	301,088	1,762,870	###	###	0.8
2020-Nov-18 Wed	11.59	11.82	11.56	11.78	280,676	###	###	###	###
2020-Nov-17 Tue	###	11.74	###	11.58	468,882	###	###	###	0.8
2020-Nov-16 Mon	###	###	###	###			69.2	69.2	0.0
2020-Nov-13 Fri	###	###	10.56	###			83.6	83.6	0.0
2020-Nov-12 Thu	10.8	###	###	10.77			###	###	###
2020-Nov-11 Wed	###	10.82	10.5	###	335,424	###	65.4	65.4	0.0
2020-Nov-10 Tue	###	###	10.25	10.54	300,055	1,537,781	82.0	82.0	0.8
2020-Nov-09 Mon	###	###	9.78	###	246,553	1,205,644	65.3	65.3	0.0
2020-Nov-06 Fri	###	###	###	###			###	###	0.0
2020-Nov-05 Thu	9.5	###	9.5	###	302,240	1,435,640	77.2	77.2	0.0
2020-Nov-04 Wed	###	###	9.43	9.45			18.2	18.2	0.7
2020-Nov-03 Tue	9.41	###	###	9.49	194,275	0	###	###	0.7
2020-Nov-02 Mon	9.29	###	###	9.27	544,248	0	53.8	53.8	0.7
2020-Oct-30 Fri	###	9.44	###	###	498,173	2,351,376	85.4	85.4	0.0
2020-Oct-29 Thu	###	###	###	###	281,154	0	19.7	19.7	0.0
2020-Oct-28 Wed	9.26	9.44	###	###	1,861,622	8,786,855	###	###	0.0
2020-Oct-27 Tue	9.26	9.26	###	9.21			54.8	54.8	0.7
2020-Oct-26 Mon	9.22	9.45	###	9.29			###	###	###
2020-Oct-23 Fri	9.28	9.4	9.2	9.26	133,828	###	###	###	###
2020-Oct-22 Thu	###	9.45	9.2	9.28			37.9	37.9	0.7
2020-Oct-21 Wed	9.5	###	###	###			###	###	0.0
2020-Oct-20 Tue	9	9.53	###	9.46	399,645	###	93.0	93.0	0.7
2020-Oct-19 Mon	###	###	###	###			36.7	36.7	0.0
2020-Oct-16 Fri	###	###	###	9.25	216,072	0	###	###	###
2020-Oct-15 Thu	###	###	###	###	196,283	0	###	###	0.0
2020-Oct-14 Wed	###	9.41	###	###	166,720	###	###	###	0.0
2020-Oct-13 Tue	###	9.45	###	9.2	200,822	948,883	27.2	27.2	0.7
2020-Oct-12 Mon	9	9.47	9	###			87.8	87.8	0.0
2020-Oct-09 Fri	9.23	9.43	###	###	244,978	1,155,071	70.6	70.6	0.0
2020-Oct-08 Thu	###	###	8.83	9.23	273,827	1,208,946	79.0	79.0	###
2020-Oct-07 Wed	8.78	###	###	8.89	342,046	0	71.1	71.1	###
2020-Oct-06 Tue	###	###	8.59	8.77	230,448	989,774	17.7	17.7	###
2020-Oct-05 Mon	8.5	8.89	8.48	8.8	253,941	2,205,477	86.2	86.2	0.6
2020-Oct-02 Fri	8.5	###	8.28	8.4	295,654	###	51.3	51.3	###
2020-Oct-01 Thu	8.26	8.59	8.2	8.52			###	###	0.6
2020-Sep-30 Wed	8.45	8.5	###	8.21	296,348	1,259,479	###	###	###
2020-Sep-29 Tue	8.4	###	8.4	8.49			77.8	77.8	###
2020-Sep-28 Mon	###	8.41	8.27	###			32.5	32.5	0.0
2020-Sep-25 Fri	8.26	8.44	8.26	###	339,055	###	###	###	0.0
2020-Sep-24 Thu	8.45	8.47	8.23	###	418,056	###	32.7	32.7	0.0
2020-Sep-23 Wed	8.46	8.77	###	8.41	345,985	1,517,144	31.6	31.6	###
2020-Sep-22 Tue	8.45	8.57	8.29	###	461,324	###	32.5	32.5	0.0
2020-Sep-21 Mon	###	8.81	###	###			###	###	0.0
2020-Sep-18 Fri	8.58	###	8.28	8.41	3,039,045	12,581,646	###	###	###
2020-Sep-17 Thu	8.41	8.54	8.25	8.45	657,720	5,521,559	81.7	81.7	###
2020-Sep-16 Wed	8.45	###	8.41	8.44	636,059	2,674,628	###	###	0.6
2020-Sep-15 Tue	8.43	8.49	8.26	8.41			###	###	###
2020-Sep-14 Mon	###	8.73	8.4	8.47			21.7	21.7	###
2020-Sep-11 Fri	8.26	###	8.25	8.51	358,587	1,479,171	86.2	86.2	0.6
2020-Sep-10 Thu	###	8.47	8.27	###	466,486	3,904,487	73.5	73.5	0.0
2020-Sep-09 Wed	###	8.28	8	8.24	476,988	3,882,682	###	###	0.6
2020-Sep-08 Tue	8.73	8.74	###	8.48			###	###	0.6
2020-Sep-07 Mon	###	8.72	###	###	627,653	###	62.1	62.1	0.0
2020-Sep-04 Fri	###	###	###	8.73			###	###	###
2020-Sep-03 Thu	9.2	9.45	###	9.27	334,741	1,581,651	72.0	72.0	0.7
2020-Sep-02 Wed	###	9.2	8.86	###			###	###	0.0
2020-Sep-01 Tue	###	9.2	8.76	###	1,002,620	9,003,527	27.7	27.7	0.0
2020-Aug-31 Mon	###	###	###	9.25	424,971	0	77.0	77.0	###
2020-Aug-28 Fri	###	9.48	###	9.21			33.2	33.2	0.7
2020-Aug-27 Thu	###	9.51	9.125	9.45			###	###	0.7
2020-Aug-26 Wed	9.41	###	9.25	9.43			###	###	###
2020-Aug-25 Tue	9.8	9.8	9.5	###			34.0	34.0	0.0
2020-Aug-24 Mon	9.7	9.78	9.45	9.71			63.1	63.1	###
2020-Aug-21 Fri	###	###	9.72	9.81	440,050	2,138,643	15.8	15.8	###
2020-Aug-20 Thu	###	###	8.89	###			###	###	0.0
2020-Aug-19 Wed	###	###	8.25	8.72			16.4	16.4	0.6
2020-Aug-18 Tue	###	###	###	###	339,343	0	###	###	0.0
2020-Aug-17 Mon	9.26	9.45	###	###			25.3	25.3	0.0
2020-Aug-14 Fri	###	9.53	###	9.43	140,547	###	68.5	68.5	###
2020-Aug-13 Thu	###	###	###	9.45	298,745	0	25.2	25.2	0.7
2020-Aug-12 Wed	9.5	9.59	9.29	9.49			###	###	0.7
2020-Aug-11 Tue	9.27	9.59	###	9.45			83.9	83.9	0.7
2020-Aug-10 Mon	9.22	###	###	###			###	###	0.0
2020-Aug-07 Fri	###	###	8.87	###			81.5	81.5	0.0
2020-Aug-06 Thu	###	###	###	8.82			79.3	79.3	###
2020-Aug-05 Wed	###	###	8.59	###	452,451	1,943,277	###	###	0.0
2020-Aug-04 Tue	8.75	9	8.72	###	759,788	6,731,721	###	###	0.0
2020-Aug-03 Mon	8.8	###	8.53	8.53	394,747	###	22.2	22.2	###
2020-Jul-31 Fri	###	9.2	###	8.82	405,758	1,866,486	20.4	20.4	###
2020-Jul-30 Thu	9.4	###	###	###	361,243	0	###	###	0.0
2020-Jul-29 Wed	9	9.41	###	9.29	451,685	2,125,177	###	###	###
2020-Jul-28 Tue	###	###	###	###			49.4	49.4	0.0
2020-Jul-27 Mon	###	###	9	###	298,487	###	###	###	0.0
2020-Jul-24 Fri	###	###	###	###			34.0	34.0	0.0
2020-Jul-23 Thu	9.23	###	###	###			###	###	0.0
2020-Jul-22 Wed	9.44	###	###	###	363,049	0	###	###	0.0
2020-Jul-21 Tue	###	9.53	###	9.44	592,158	###	55.3	55.3	0.7
2020-Jul-20 Mon	###	9.44	###	###			###	###	0.0
2020-Jul-17 Fri	9.44	9.52	###	###	480,355	2,286,489	13.2	13.2	0.0
2020-Jul-16 Thu	###	9.48	###	###			###	###	0.0
2020-Jul-15 Wed	###	###	8.85	###			###	###	0.0
2020-Jul-14 Tue	8.87	###	###	8.86	488,086	0	53.3	53.3	0.6
2020-Jul-13 Mon	###	9.26	8.71	8.76	442,043	3,971,756	24.4	24.4	0.6
2020-Jul-10 Fri	8.8	9	8.7	8.86	609,987	5,398,384	78.7	78.7	0.6
2020-Jul-09 Thu	###	###	8.7	###	377,552	1,642,351	###	###	0.0
2020-Jul-08 Wed	###	###	8.79	8.83			24.7	24.7	###
2020-Jul-07 Tue	9.22	9.23	###	###	361,272	1,667,270	###	###	0.0
2020-Jul-06 Mon	9	9.24	###	###	477,853	2,207,680	73.0	73.0	0.0
2020-Jul-03 Fri	###	###	8.75	###	348,340	1,523,987	43.1	43.1	0.0
2020-Jul-02 Thu	9	9.28	8.74	###			69.0	69.0	0.0
2020-Jul-01 Wed	###	9.24	8.77	8.87	315,258	###	###	###	###
2020-Jun-30 Tue	9	9.27	8.82	###			###	###	0.0
2020-Jun-29 Mon	8.77	###	8.55	8.79			###	###	0.6
2020-Jun-26 Fri	8.72	###	###	8.87	404,744	0	78.4	78.4	###
2020-Jun-25 Thu	8.83	8.83	8.5	###	482,642	###	32.3	32.3	0.0
2020-Jun-24 Wed	###	9.48	###	###			14.8	14.8	0.0
2020-Jun-23 Tue	###	###	###	###			###	###	0.0
2020-Jun-22 Mon	###	9.29	###	###	470,847	2,187,084	41.0	41.0	0.0
2020-Jun-19 Fri	###	###	###	9.21	1,378,221	0	79.8	79.8	0.7
2020-Jun-18 Thu	8.83	###	###	###	491,326	0	###	###	0.0
2020-Jun-17 Wed	9.25	###	8.87	###	435,080	1,929,579	###	###	0.0
2020-Jun-16 Tue	9.2	9.41	###	###			20.3	20.3	0.0
2020-Jun-15 Mon	###	###	###	8.75	653,050	0	###	###	0.6
2020-Jun-12 Fri	8.75	8.86	8.54	8.72			32.3	32.3	0.6
2020-Jun-11 Thu	9.78	9.89	###	###			15.1	15.1	0.0
2020-Jun-10 Wed	10.29	10.49	###	###	845,570	###	###	###	0.0
2020-Jun-09 Tue	###	###	###	10.29			73.9	73.9	###
2020-Jun-05 Fri	###	9.82	###	###	658,144	3,231,487	88.9	88.9	0.0
2020-Jun-04 Thu	###	9.78	###	###			94.1	94.1	0.0
2020-Jun-03 Wed	###	###	8.83	8.88	523,125	###	18.2	18.2	0.6
2020-Jun-02 Tue	8.88	9.21	###	###			71.8	71.8	0.0
2020-Jun-01 Mon	8.45	8.88	8.29	8.84			89.7	89.7	###
2020-May-29 Fri	8.7	###	###	###	543,853	0	###	###	0.0
2020-May-28 Thu	8.84	###	8.56	8.7			###	###	###
2020-May-27 Wed	###	8.88	###	###	638,658	2,835,641	95.8	95.8	0.0
2020-May-26 Tue	7.55	###	7.41	###			86.8	86.8	0.0
2020-May-25 Mon	###	###	###	7.51			77.8	77.8	###
2020-May-22 Fri	###	7.41	###	7.27			35.1	35.1	###
2020-May-21 Thu	###	###	###	###			17.5	17.5	0.0
2020-May-20 Wed	7.8	7.8	7.54	7.55			11.4	11.4	###
2020-May-19 Tue	7.52	###	7.49	7.86	456,974	###	###	###	###
2020-May-18 Mon	###	7.42	###	7.26			74.8	74.8	0.5
2020-May-15 Fri	7	7.4	###	###			###	###	0.0
2020-May-14 Thu	###	###	6.88	###	353,581	###	###	###	0.0
2020-May-13 Wed	7.48	7.57	###	7.46			###	###	0.5
2020-May-12 Tue	7.53	7.7	7.43	7.56			###	###	0.5
2020-May-11 Mon	7.49	###	7.49	###	385,945	###	71.2	71.2	0.0
2020-May-08 Fri	###	7.47	###	###	512,156	###	90.5	90.5	0.0
2020-May-07 Thu	###	7.29	###	###			23.9	23.9	0.0
2020-May-06 Wed	6.75	7.25	6.49	###	615,551	###	###	###	0.0
2020-May-05 Tue	6	###	###	6.57	745,822	0	###	###	###
2020-May-04 Mon	6.2	6.42	6	###	666,474	###	###	###	0.0
2020-May-01 Fri	6.51	6.57	###	###	537,044	1,764,189	34.1	34.1	0.0
2020-Apr-30 Thu	###	6.83	6.58	###	612,150	###	54.4	54.4	0.0
2020-Apr-29 Wed	6.5	6.71	6.425	###	430,557	2,827,683	###	###	0.0
2020-Apr-28 Tue	###	###	6.41	6.53	469,448	1,504,580	###	###	###
2020-Apr-27 Mon	6.78	###	###	###	316,342	0	79.0	79.0	0.0
2020-Apr-24 Fri	###	6.83	6.555	6.73	318,978	###	###	###	###
2020-Apr-23 Thu	6.74	###	6.5	6.58	396,026	1,287,084	###	###	0.5
2020-Apr-22 Wed	###	6.79	###	###			###	###	0.0
2020-Apr-21 Tue	###	6.81	6.21	###	422,043	###	###	###	0.0
2020-Apr-20 Mon	###	###	6.72	6.72			###	###	0.5
2020-Apr-17 Fri	###	7.73	7.025	###	387,125	###	66.8	66.8	0.0
2020-Apr-16 Thu	6.83	###	###	###			###	###	0.0
2020-Apr-15 Wed	7.25	###	6.85	###	553,040	###	17.7	17.7	0.0
2020-Apr-14 Tue	###	7.46	###	###	800,072	###	55.9	55.9	0.0
2020-Apr-09 Thu	7.28	7.51	###	###			58.0	58.0	0.0
2020-Apr-08 Wed	7	###	###	###	480,186	0	###	###	0.0
2020-Apr-07 Tue	7.2	7.51	###	7.45	280,556	1,053,487	85.8	85.8	0.5
2020-Apr-06 Mon	6.8	###	6.8	###	222,353	###	###	###	0.0
2020-Apr-03 Fri	###	###	6.71	6.8			10.4	10.4	0.5
2020-Apr-02 Thu	6.85	###	6.8	7.25	306,724	###	87.1	87.1	0.5
2020-Apr-01 Wed	###	7.26	###	###	429,627	1,559,546	###	###	0.0
2020-Mar-31 Tue	7	7.71	6.85	###	581,722	###	###	###	0.0
2020-Mar-30 Mon	6.57	6.85	6.26	6.85	483,774	###	###	###	###
2020-Mar-27 Fri	6.77	###	6.55	###			###	###	0.0
2020-Mar-26 Thu	6.89	7	###	6.45			8.4	8.4	###
2020-Mar-25 Wed	7.42	7.42	6.22	6.58			7.9	7.9	0.5
2020-Mar-24 Tue	6.26	6.885	###	6.76	735,572	###	82.4	82.4	0.5
2020-Mar-23 Mon	###	6.47	5.8	6.26			###	###	0.4
2020-Mar-20 Fri	5.25	6.59	5.25	6.5	923,657	5,468,049	###	###	0.5
2020-Mar-19 Thu	###	6.71	###	5.26			###	###	0.4
2020-Mar-18 Wed	###	###	###	###	824,844	0	7.8	7.8	0.0
2020-Mar-17 Tue	###	8.29	###	8.29			###	###	0.6
2020-Mar-16 Mon	8.71	###	###	###	736,426	0	###	###	0.0
2020-Mar-13 Fri	8	8.58	7.86	8.58			###	###	0.6
2020-Mar-12 Thu	###	###	###	8.47			43.4	43.4	###
2020-Mar-11 Wed	9.28	9.51	8.7	8.7	369,185	3,361,429	###	###	###
2020-Mar-10 Tue	8.7	9.56	###	9.53			83.3	83.3	###
2020-Mar-09 Mon	9.28	9.52	###	###			68.7	68.7	0.0
2020-Mar-06 Fri	9.89	###	###	###			###	###	0.0
2020-Mar-05 Thu	10.22	###	###	###	390,044	0	29.7	29.7	0.0
2020-Mar-04 Wed	10.5	###	10.25	10.46			###	###	0.7
2020-Mar-03 Tue	10.71	###	10.71	10.82	439,988	###	72.0	72.0	0.8
2020-Mar-02 Mon	10.75	10.75	###	10.7	373,429	2,007,180	30.9	30.9	0.8
2020-Feb-28 Fri	###	###	10.76	10.83	357,774	1,924,824	###	###	###
2020-Feb-27 Thu	###	11.2	###	###	372,723	2,087,248	43.8	43.8	0.0
2020-Feb-26 Wed	11.25	11.43	###	###	252,426	###	###	###	0.0
2020-Feb-25 Tue	###	###	###	###	330,653	0	82.0	82.0	0.0
2020-Feb-24 Mon	###	###	11.46	11.46			###	###	0.8
2020-Feb-21 Fri	###	###	11.75	###			###	###	0.0
2020-Feb-20 Thu	###	###	11.59	###			29.2	29.2	0.0
2020-Feb-19 Wed	###	12.5	###	###			###	###	0.0
2020-Feb-18 Tue	###	###	###	###	146,483	0	81.1	81.1	0.0
2020-Feb-17 Mon	12.44	12.44	###	###	91,074	566,480	19.9	19.9	0.0
2020-Feb-14 Fri	###	12.44	###	###			###	###	0.0
2020-Feb-13 Thu	12.49	12.49	12.21	12.26	227,054	###	###	###	0.9
2020-Feb-12 Wed	12.27	12.58	12.27	###	231,341	###	###	###	0.0
2020-Feb-11 Tue	12.24	12.42	###	12.26			68.2	68.2	0.9
2020-Feb-10 Mon	12.23	###	###	###			###	###	0.0
2020-Feb-07 Fri	12.5	12.57	###	12.23			18.9	18.9	###
2020-Feb-06 Thu	12.76	12.85	12.41	12.48	473,471	###	###	###	###
2020-Feb-05 Wed	###	13.23	12.72	12.8	315,651	4,095,571	17.0	17.0	0.9
2020-Feb-04 Tue	###	###	###	###			###	###	0.0
2020-Feb-03 Mon	12.58	###	12.51	12.8	315,083	1,970,844	88.8	88.8	0.9
2020-Jan-31 Fri	12.53	###	12.53	12.89	442,382	2,771,523	###	###	###
2020-Jan-30 Thu	12.84	12.84	12.51	12.51	192,589	###	###	###	###
2020-Jan-29 Wed	###	###	12.79	12.8			###	###	0.9
2020-Jan-28 Tue	12.8	###	###	12.78			42.8	42.8	0.9
2020-Jan-24 Fri	###	###	12.89	###	274,280	###	29.2	29.2	0.0
2020-Jan-23 Thu	###	###	12.75	12.75			###	###	###
2020-Jan-22 Wed	12.84	###	12.75	###	344,228	2,194,453	68.9	68.9	0.0
2020-Jan-21 Tue	###	###	###	12.81	431,482	0	16.3	16.3	###
2020-Jan-20 Mon	###	###	###	###	298,757	0	###	###	0.0
2020-Jan-17 Fri	###	###	###	13.27			###	###	0.9
2020-Jan-16 Thu	13.29	13.46	###	13.2	185,481	1,248,287	27.8	27.8	0.9
2020-Jan-15 Wed	13.43	13.47	###	13.23	225,544	###	17.0	17.0	0.9
2020-Jan-14 Tue	###	13.48	###	13.23	230,024	###	###	###	0.9
2020-Jan-13 Mon	###	###	###	###	145,126	0	###	###	0.0
2020-Jan-10 Fri	13.25	###	###	###			###	###	0.0
2020-Jan-09 Thu	###	13.24	###	###	234,455	###	###	###	0.0
2020-Jan-08 Wed	###	###	12.86	###	201,878	1,298,075	###	###	0.0
2020-Jan-07 Tue	###	###	###	###			###	###	0.0
2020-Jan-06 Mon	###	###	12.81	12.88			24.0	24.0	###
2020-Jan-03 Fri	###	###	###	13.2	85,140	0	###	###	0.9
2020-Jan-02 Thu	###	13.23	###	###			###	###	0.0
2019-Dec-27 Fri	13.22	13.4	13.2	###			72.5	72.5	0.0
2019-Dec-24 Tue	###	13.47	###	13.22	84,659	570,178	###	###	0.9
2019-Dec-23 Mon	###	13.28	###	###	183,778	1,220,285	76.3	76.3	0.0
2019-Dec-20 Fri	12.86	###	12.86	13.23	458,443	2,947,788	89.2	89.2	0.9
2019-Dec-19 Thu	12.82	###	12.82	###			###	###	0.0
2019-Dec-16 Mon	13.2	13.2	12.84	###	647,929	###	27.4	27.4	0.0
2019-Dec-13 Fri	###	13.54	###	###	265,424	1,796,920	74.7	74.7	0.0
2019-Dec-12 Thu	13.2	###	###	13.27			78.4	78.4	0.9
2019-Dec-11 Wed	13.45	13.52	###	13.2	375,679	###	20.7	20.7	0.9
2019-Dec-10 Tue	###	13.5	###	###	453,973	###	###	###	0.0
2019-Dec-09 Mon	12.8	13.48	12.375	13.28			###	###	0.9
2019-Dec-06 Fri	###	14.42	###	###	306,325	###	###	###	0.0
2019-Dec-05 Thu	14.29	14.57	14.29	14.57	128,757	###	83.2	83.2	###
2019-Dec-04 Wed	14.26	14.51	14.26	###	311,847	###	80.0	80.0	0.0
2019-Dec-03 Tue	14.71	14.72	14.49	14.53			###	###	1.0
2019-Dec-02 Mon	###	###	14.78	14.78			###	###	1.1
2019-Nov-29 Fri	###	###	###	###	160,087	0	###	###	0.0
2019-Nov-28 Thu	###	###	###	###	259,425	0	33.2	33.2	0.0
2019-Nov-27 Wed	15.41	15.41	14.57	###	554,874	###	20.5	20.5	0.0
2019-Nov-26 Tue	15.71	15.71	15.5	15.57			26.3	26.3	1.1
2019-Nov-25 Mon	###	###	###	15.7			22.5	22.5	###
2019-Nov-22 Fri	###	16.055	15.79	###	134,180	2,136,481	###	###	0.0
2019-Nov-21 Thu	###	###	15.73	15.8	208,125	###	###	###	1.1
2019-Nov-20 Wed	###	###	###	###			32.1	32.1	0.0
2019-Nov-19 Tue	###	16.28	15.87	16.28			83.8	83.8	1.2
2019-Nov-18 Mon	###	###	###	###	204,349	0	###	###	0.0
2019-Nov-15 Fri	16.4	16.52	16.2	###			###	###	0.0
2019-Nov-14 Thu	16.57	16.72	###	###	184,686	1,543,974	20.3	20.3	0.0
2019-Nov-13 Wed	16.78	16.78	###	###			18.4	18.4	0.0
2019-Nov-12 Tue	###	###	###	16.78	181,640	0	31.0	31.0	1.2
2019-Nov-11 Mon	###	16.79	16.44	16.79	355,350	5,904,140	###	###	###
2019-Nov-08 Fri	16.28	###	16.22	16.41			78.1	78.1	1.2
2019-Nov-07 Thu	###	###	###	16.47	235,977	0	73.7	73.7	###
2019-Nov-06 Wed	16.58	16.59	###	16.4			###	###	###
2019-Nov-05 Tue	###	16.52	###	16.5			###	###	1.2
2019-Nov-04 Mon	###	###	15.89	###	312,341	2,481,549	###	###	0.0
2019-Nov-01 Fri	15.85	###	15.79	###	454,675	3,589,659	84.8	84.8	0.0
2019-Oct-31 Thu	###	###	15.87	###	638,071	###	###	###	0.0
2019-Oct-30 Wed	15.45	###	###	###	438,925	0	91.5	91.5	0.0
2019-Oct-29 Tue	15.4	15.7	###	15.7	610,675	###	###	###	###
2019-Oct-28 Mon	15.49	15.57	###	15.56			76.2	76.2	###
2019-Oct-25 Fri	###	15.41	###	###	548,523	###	82.3	82.3	0.0
2019-Oct-24 Thu	###	###	###	###			81.4	81.4	0.0
2019-Oct-23 Wed	14.86	###	###	14.85			41.4	41.4	###
2019-Oct-22 Tue	15.2	15.29	14.72	14.85			###	###	###
2019-Oct-21 Mon	15.29	15.57	15.29	15.52	492,481	7,598,981	84.3	84.3	1.1
2019-Oct-18 Fri	###	###	###	15.44	591,743	0	###	###	1.1
2019-Oct-17 Thu	16.41	16.475	###	###			19.9	19.9	0.0
2019-Oct-16 Wed	16.88	16.88	16.42	16.44	595,645	9,917,489	###	###	1.2
2019-Oct-15 Tue	16.73	###	16.56	###	558,271	4,622,483	###	###	0.0
2019-Oct-14 Mon	###	###	###	###	483,959	0	###	###	0.0
2019-Oct-11 Fri	###	16.255	###	###			###	###	0.0
2019-Oct-10 Thu	15.78	16.23	15.78	###			###	###	0.0
2019-Oct-09 Wed	15.83	###	###	15.78	431,744	0	32.5	32.5	1.1
2019-Oct-08 Tue	16.29	16.46	###	###	382,641	###	###	###	0.0
2019-Oct-07 Mon	15.74	###	###	###	215,158	0	84.6	84.6	0.0
2019-Oct-04 Fri	15.45	###	15.45	15.76			###	###	1.1
2019-Oct-03 Thu	15.46	###	###	###			83.9	83.9	0.0
2019-Oct-02 Wed	16.23	###	###	###			31.1	31.1	0.0
2019-Oct-01 Tue	16.41	16.59	###	16.42			###	###	1.2
2019-Sep-30 Mon	16.49	16.59	###	###	153,773	1,275,547	26.3	26.3	0.0
2019-Sep-27 Fri	16.44	16.59	16.28	16.52			###	###	###
2019-Sep-26 Thu	###	16.46	###	###			###	###	0.0
2019-Sep-25 Wed	###	###	16.075	###			34.2	34.2	0.0
2019-Sep-24 Tue	###	###	###	###	266,975	0	70.1	70.1	0.0
2019-Sep-23 Mon	###	###	###	###	212,447	0	###	###	0.0
2019-Sep-20 Fri	16.46	###	###	16.2			21.2	21.2	1.2
2019-Sep-19 Thu	###	16.5	###	16.46			88.9	88.9	1.2
2019-Sep-18 Wed	###	16.225	15.85	###			22.2	22.2	0.0
2019-Sep-17 Tue	15.75	16.25	###	16.2			###	###	1.2
2019-Sep-16 Mon	15.7	15.985	15.55	15.78			70.9	70.9	1.1
2019-Sep-13 Fri	15.85	###	15.74	15.78	205,726	###	31.2	31.2	1.1
2019-Sep-12 Thu	###	###	15.74	15.8			###	###	1.1
2019-Sep-11 Wed	###	###	15.83	###			70.6	70.6	0.0
2019-Sep-10 Tue	15.83	###	15.83	###			79.1	79.1	0.0
2019-Sep-09 Mon	###	16.2	###	###			29.0	29.0	0.0
2019-Sep-06 Fri	15.82	###	15.78	###	389,827	###	###	###	0.0
2019-Sep-05 Thu	15.56	15.885	15.5	15.8	277,187	4,349,756	77.6	77.6	1.1
2019-Sep-04 Wed	###	###	###	###			81.5	81.5	0.0
2019-Sep-03 Tue	15.82	15.82	###	15.73			###	###	###
2019-Sep-02 Mon	15.84	###	15.745	15.76	134,777	###	###	###	1.1
2019-Aug-30 Fri	###	###	15.825	###			31.8	31.8	0.0
2019-Aug-29 Thu	15.53	15.82	15.5	15.8			83.9	83.9	1.1
2019-Aug-28 Wed	###	###	###	15.71	268,170	0	21.2	21.2	1.1
2019-Aug-27 Tue	###	16.28	###	###			67.6	67.6	0.0
2019-Aug-26 Mon	###	###	###	###			###	###	0.0
2019-Aug-23 Fri	###	###	###	###	472,559	0	###	###	0.0
2019-Aug-22 Thu	15.56	###	###	###			76.2	76.2	0.0
2019-Aug-21 Wed	13.8	###	13.8	15.47	566,380	3,908,022	###	###	###
2019-Aug-20 Tue	###	###	12.82	###			###	###	0.0
2019-Aug-19 Mon	12.45	13.23	###	13.21	388,555	###	###	###	###
2019-Aug-16 Fri	12.41	12.43	12.22	12.27	151,886	###	25.6	25.6	###
2019-Aug-15 Thu	12.48	12.56	12.21	12.42			###	###	0.9
2019-Aug-14 Wed	12.75	12.83	###	12.79			73.4	73.4	###
2019-Aug-13 Tue	###	###	12.59	12.75	275,256	###	###	###	###
2019-Aug-12 Mon	###	13.29	###	###			28.5	28.5	0.0
2019-Aug-09 Fri	###	13.25	###	###	109,555	###	65.6	65.6	0.0
2019-Aug-08 Thu	12.75	###	12.71	###			###	###	0.0
2019-Aug-07 Wed	12.89	###	12.74	12.88	162,076	1,032,424	###	###	###
2019-Aug-06 Tue	###	###	12.84	12.88			23.5	23.5	###
2019-Aug-05 Mon	13.8	13.8	13.4	13.4			29.3	29.3	1.0
2019-Aug-02 Fri	###	###	13.73	13.79	100,070	686,980	22.7	22.7	1.0
2019-Aug-01 Thu	###	###	13.81	###			###	###	0.0
2019-Jul-31 Wed	###	###	###	13.86			37.8	37.8	###
2019-Jul-30 Tue	###	###	###	###	207,082	0	22.3	22.3	0.0
2019-Jul-29 Mon	###	###	###	###	138,020	0	67.7	67.7	0.0
2019-Jul-26 Fri	###	###	13.84	###			###	###	0.0
2019-Jul-25 Thu	###	###	13.82	###			25.4	25.4	0.0
2019-Jul-24 Wed	13.89	###	13.75	###			85.2	85.2	0.0
2019-Jul-23 Tue	13.77	13.79	###	13.7			27.7	27.7	1.0
2019-Jul-22 Mon	13.45	###	###	13.57	365,025	0	###	###	###
2019-Jul-19 Fri	13.21	13.46	13.21	13.45			###	###	###
2019-Jul-18 Thu	13.25	13.43	###	###	186,843	1,254,650	###	###	0.0
2019-Jul-17 Wed	###	13.27	###	13.24	242,724	1,610,473	74.1	74.1	0.9
2019-Jul-16 Tue	###	13.27	###	###			###	###	0.0
2019-Jul-15 Mon	###	13.2	###	###			79.3	79.3	0.0
2019-Jul-12 Fri	###	13.24	###	###			###	###	0.0
2019-Jul-11 Thu	###	###	###	###			73.9	73.9	0.0
2019-Jul-10 Wed	12.86	###	12.74	###			###	###	0.0
2019-Jul-09 Tue	12.74	12.89	12.73	12.8			76.0	76.0	0.9
2019-Jul-08 Mon	###	###	12.72	12.73	207,848	###	###	###	###
2019-Jul-05 Fri	12.87	###	12.72	12.88	254,471	###	###	###	###
2019-Jul-04 Thu	###	12.79	###	12.77			77.8	77.8	0.9
2019-Jul-03 Wed	###	###	###	12.53	291,182	0	###	###	###
2019-Jul-02 Tue	12.29	###	###	12.25			30.1	30.1	0.9
2019-Jul-01 Mon	12.21	12.59	12.21	###			79.2	79.2	0.0
2019-Jun-28 Fri	12.24	###	###	12.21			###	###	0.9
2019-Jun-27 Thu	###	12.41	###	###			###	###	0.0
2019-Jun-26 Wed	###	###	###	###			###	###	0.0
2019-Jun-25 Tue	12.25	###	###	###			###	###	0.0
2019-Jun-24 Mon	###	###	###	12.29			###	###	0.9
2019-Jun-21 Fri	12.86	###	###	12.43			###	###	0.9
2019-Jun-20 Thu	###	###	12.57	###	928,187	5,833,655	###	###	0.0
2019-Jun-19 Wed	12.55	###	12.23	12.81	757,287	###	84.4	84.4	###
2019-Jun-18 Tue	###	###	###	12.54			###	###	0.9
2019-Jun-17 Mon	###	13.53	###	###	980,123	###	###	###	0.0
2019-Jun-14 Fri	###	###	13.89	###			###	###	0.0
2019-Jun-13 Thu	###	###	13.87	###			38.4	38.4	0.0
2019-Jun-12 Wed	13.72	###	###	13.8	388,289	0	###	###	1.0
2019-Jun-11 Tue	13.51	###	13.51	13.83	376,253	2,541,589	86.7	86.7	1.0
2019-Jun-07 Fri	13.5	###	13.41	13.76			###	###	1.0
2019-Jun-06 Thu	13.26	13.49	13.25	###	381,471	###	81.1	81.1	0.0
2019-Jun-05 Wed	13.21	###	###	13.23			76.8	76.8	0.9
2019-Jun-04 Tue	12.5	###	12.5	12.88			92.2	92.2	###
2019-Jun-03 Mon	###	###	###	###	278,940	0	###	###	0.0
2019-May-31 Fri	12.7	###	12.685	###			83.1	83.1	0.0
2019-May-30 Thu	###	###	12.55	12.81			82.9	82.9	###
2019-May-29 Wed	12.85	###	###	12.85			###	###	0.9
2019-May-28 Tue	12.74	###	12.56	###	438,745	###	82.3	82.3	0.0
2019-May-27 Mon	###	###	###	###	145,871	0	###	###	0.0
2019-May-24 Fri	12.76	12.78	12.55	###	247,553	3,135,258	###	###	0.0
2019-May-23 Thu	###	12.82	###	12.76	162,448	###	77.3	77.3	###
2019-May-22 Wed	###	12.85	###	12.71	199,042	1,278,844	###	###	0.9
2019-May-21 Tue	###	12.755	12.45	12.71	187,882	2,367,782	###	###	0.9
2019-May-20 Mon	###	###	12.53	###	384,142	2,406,649	###	###	0.0
2019-May-17 Fri	12.77	12.945	###	###	404,221	2,616,320	###	###	0.0
2019-May-16 Thu	###	###	12.345	###			13.0	13.0	0.0
2019-May-15 Wed	###	###	###	13.2			82.7	82.7	0.9
2019-May-14 Tue	13.29	13.29	###	###	184,825	###	###	###	0.0
2019-May-13 Mon	###	###	###	13.29	217,423	0	###	###	###
2019-May-10 Fri	###	13.43	###	13.26	133,227	###	75.8	75.8	0.9
2019-May-09 Thu	###	13.21	###	###	278,673	###	###	###	0.0
2019-May-08 Wed	###	###	12.8	###			###	###	0.0
2019-May-07 Tue	13.24	13.24	###	###			###	###	0.0
2019-May-06 Mon	###	###	###	###			80.5	80.5	0.0
2019-May-03 Fri	###	13.54	13.27	###			###	###	0.0
2019-May-02 Thu	13.23	###	###	13.28			76.0	76.0	0.9
2019-May-01 Wed	13.4	13.48	13.2	13.27			24.8	24.8	0.9
2019-Apr-30 Tue	13.41	###	###	13.27			26.9	26.9	0.9
2019-Apr-29 Mon	13.45	###	###	13.51	150,870	0	###	###	###
2019-Apr-26 Fri	13.51	13.57	13.29	13.57			74.2	74.2	###
2019-Apr-24 Wed	13.44	13.7	###	13.51	325,552	###	###	###	###
2019-Apr-23 Tue	13.22	13.4	###	13.4	297,880	###	###	###	1.0
2019-Apr-18 Thu	13.22	13.22	###	###	185,251	###	###	###	0.0
2019-Apr-17 Wed	13.25	###	12.88	###	273,426	###	14.4	14.4	0.0
2019-Apr-16 Tue	12.8	###	12.79	13.23			91.2	91.2	0.9
2019-Apr-15 Mon	###	###	12.5	12.82			85.8	85.8	0.9
2019-Apr-12 Fri	12.23	12.73	12.23	12.59	402,976	5,029,140	###	###	###
2019-Apr-11 Thu	###	12.24	11.87	12.22			86.4	86.4	0.9
2019-Apr-10 Wed	###	12.22	###	###	418,149	###	18.9	18.9	0.0
2019-Apr-09 Tue	###	###	###	12.23	272,424	0	29.5	29.5	###
2019-Apr-08 Mon	12.25	12.28	###	12.2			28.3	28.3	###
2019-Apr-05 Fri	###	12.41	###	12.28			###	###	0.9
2019-Apr-04 Thu	###	###	11.86	###			###	###	0.0
2019-Apr-03 Wed	###	###	###	###	280,123	0	24.7	24.7	0.0
2019-Apr-02 Tue	###	12.23	###	###			75.2	75.2	0.0
2019-Apr-01 Mon	###	###	###	###	1,147,489	0	###	###	0.0
2019-Mar-29 Fri	###	###	###	###	554,229	0	70.6	70.6	0.0
2019-Mar-28 Thu	###	###	11.85	###			19.1	19.1	0.0
2019-Mar-27 Wed	###	###	11.82	###			###	###	0.0
2019-Mar-26 Tue	12.29	12.54	11.8	11.86	563,248	6,854,728	###	###	0.8
2019-Mar-25 Mon	12.87	12.87	###	###			7.1	7.1	0.0
2019-Mar-22 Fri	12.75	###	###	12.87	394,978	0	79.9	79.9	###
2019-Mar-21 Thu	###	###	12.45	###			14.1	14.1	0.0
2019-Mar-20 Wed	13.89	13.89	###	13.21			###	###	###
2019-Mar-19 Tue	12.79	12.81	12.52	12.75	552,853	7,001,883	###	###	###
2019-Mar-18 Mon	12.75	###	12.45	12.53	770,353	4,795,447	17.7	17.7	###
2019-Mar-15 Fri	###	###	###	###	3,178,675	0	85.1	85.1	0.0
2019-Mar-14 Thu	12.27	12.74	12.24	###	735,579	9,187,381	89.5	89.5	0.0
2019-Mar-13 Wed	###	12.57	###	12.42			###	###	0.9
2019-Mar-12 Tue	12.26	12.59	###	###	945,173	###	###	###	0.0
2019-Mar-11 Mon	###	12.43	11.77	###			89.3	89.3	0.0
2019-Mar-08 Fri	###	12.41	###	###	305,828	###	17.6	17.6	0.0
2019-Mar-07 Thu	###	12.51	12.23	###	496,583	###	###	###	0.0
2019-Mar-06 Wed	###	12.73	12.42	12.7			65.9	65.9	0.9
2019-Mar-05 Tue	###	###	12.26	###	620,823	3,805,644	###	###	0.0
2019-Mar-04 Mon	12.43	12.73	###	###			83.8	83.8	0.0
2019-Mar-01 Fri	12.24	###	###	###	832,983	0	###	###	0.0
2019-Feb-28 Thu	###	###	###	###	507,879	0	###	###	0.0
2019-Feb-27 Wed	###	###	###	###			###	###	0.0
2019-Feb-26 Tue	12.45	12.47	###	###	1,015,889	###	16.6	16.6	0.0
2019-Feb-25 Mon	12.55	12.56	12.24	12.41			23.2	23.2	###
2019-Feb-22 Fri	###	###	###	###	846,588	0	15.0	15.0	0.0
2019-Feb-21 Thu	12.8	12.8	12.24	###	888,445	###	10.1	10.1	0.0
2019-Feb-20 Wed	###	###	11.77	12.7	1,976,847	11,633,744	16.7	16.7	0.9
2019-Feb-19 Tue	15.23	###	14.53	14.56			###	###	###
2019-Feb-18 Mon	15.75	###	15.23	15.23			13.2	13.2	1.1
2019-Feb-15 Fri	###	###	###	15.79	168,888	0	18.5	18.5	1.1
2019-Feb-14 Thu	###	16.21	###	###	397,942	###	19.2	19.2	0.0
2019-Feb-13 Wed	15.85	16.43	15.85	###			83.0	83.0	0.0
2019-Feb-11 Mon	15.8	15.84	15.5	15.57			19.8	19.8	1.1
2019-Feb-08 Fri	###	###	15.58	###	202,371	1,576,470	###	###	0.0
2019-Feb-07 Thu	###	###	15.88	###	107,155	###	26.3	26.3	0.0
2019-Feb-06 Wed	15.48	15.85	15.48	15.81	130,557	2,045,175	86.4	86.4	###
2019-Feb-05 Tue	15.53	15.89	15.47	###	149,450	2,343,376	###	###	0.0
2019-Feb-04 Mon	###	15.73	###	###	85,721	###	###	###	0.0
2019-Feb-01 Fri	15.7	###	###	15.42			###	###	###
2019-Jan-31 Thu	###	###	###	###	301,256	0	81.2	81.2	0.0
2019-Jan-30 Wed	###	15.7	14.86	###	310,645	4,746,655	9.3	9.3	0.0
2019-Jan-29 Tue	15.88	16.045	###	15.44	240,940	1,932,941	###	###	1.1
2019-Jan-25 Fri	15.85	15.89	15.47	15.78			24.5	24.5	1.1
2019-Jan-10 Thu	###	###	13.88	###			21.2	21.2	0.0
2019-Jan-09 Wed	###	14.41	13.89	14.24			87.2	87.2	1.0
2019-Jan-04 Fri	###	###	###	13.5			27.5	27.5	1.0
2019-Jan-03 Thu	###	###	###	###	134,376	0	94.3	94.3	0.0
2019-Jan-02 Wed	13.88	###	13.7	13.72			27.1	27.1	###
2018-Dec-28 Fri	13.74	13.88	13.53	13.74			###	###	###
2018-Dec-27 Thu	13.52	###	13.44	13.51	182,826	###	###	###	###
2018-Dec-20 Thu	###	14.27	13.84	13.84			###	###	1.0
2018-Dec-19 Wed	14.4	14.51	###	14.23			###	###	###
2018-Dec-14 Fri	###	14.44	###	14.29	238,923	1,725,024	###	###	###
2018-Dec-13 Thu	###	###	###	###	269,152	0	###	###	0.0
2018-Dec-12 Wed	###	14.24	###	###	294,347	2,095,750	63.9	63.9	0.0
2018-Dec-11 Tue	###	###	###	###	266,283	0	27.1	27.1	0.0
2018-Dec-10 Mon	###	###	###	13.87	294,072	0	37.0	37.0	###
2018-Dec-07 Fri	###	###	###	###	176,226	0	91.1	91.1	0.0
2018-Dec-06 Thu	###	###	13.72	13.86			39.3	39.3	###
2018-Dec-05 Wed	###	###	13.86	###	349,581	###	###	###	0.0
2018-Dec-04 Tue	14.28	14.4	14.2	###			###	###	0.0
2018-Dec-03 Mon	14.42	14.58	###	###	170,428	1,242,420	###	###	0.0
2018-Nov-30 Fri	###	###	13.725	###			81.5	81.5	0.0
2018-Nov-29 Thu	13.84	###	13.76	###			79.8	79.8	0.0
2018-Nov-13 Tue	15.56	###	###	15.42	407,778	0	###	###	###
2018-Nov-12 Mon	###	###	15.54	15.7	387,125	###	###	###	###
2018-Nov-09 Fri	15.8	###	15.52	15.89			###	###	###
2018-Nov-08 Thu	###	16.47	###	15.82	926,877	###	###	###	###
2018-Nov-07 Wed	###	###	16.24	###			###	###	0.0
2018-Nov-06 Tue	###	###	16.23	16.45			19.5	19.5	1.2
2018-Nov-05 Mon	16.54	###	###	16.48	140,544	0	###	###	1.2
2018-Nov-02 Fri	###	16.88	###	16.54	294,747	###	22.0	22.0	###
2018-Nov-01 Thu	16.45	16.77	###	16.74	289,451	2,427,046	79.1	79.1	1.2
2018-Oct-31 Wed	###	16.5	###	16.5			82.9	82.9	1.2
2018-Oct-30 Tue	15.82	16.27	15.78	16.27	161,577	2,589,271	83.8	83.8	1.2
2018-Oct-29 Mon	###	16.24	###	###			###	###	0.0
2018-Oct-26 Fri	###	###	15.83	###			43.7	43.7	0.0
2018-Oct-25 Thu	###	###	###	###	385,342	0	83.1	83.1	0.0
2018-Oct-24 Wed	15.89	###	15.89	###			###	###	0.0
2018-Oct-23 Tue	15.72	###	15.72	###			###	###	0.0
2018-Oct-22 Mon	15.86	###	###	15.83			###	###	###
2018-Oct-19 Fri	15.8	###	###	###	243,040	0	###	###	0.0
2018-Oct-18 Thu	###	###	###	15.83			23.4	23.4	###
2018-Oct-17 Wed	15.41	###	15.41	15.89	264,458	2,037,648	###	###	###
2018-Oct-16 Tue	15.59	###	###	###			###	###	0.0
2018-Oct-15 Mon	15.78	###	15.5	###			30.4	30.4	0.0
2018-Oct-12 Fri	###	###	###	15.81			64.6	64.6	###
2018-Oct-11 Thu	###	###	###	###			83.3	83.3	0.0
2018-Oct-10 Wed	16.25	###	###	###	216,441	0	77.5	77.5	0.0
2018-Oct-09 Tue	16.71	16.86	16.28	16.29	238,822	3,957,280	###	###	###
2018-Oct-08 Mon	###	###	###	###	202,482	0	91.6	91.6	0.0
2018-Oct-05 Fri	16.55	16.84	16.51	16.83	261,148	4,354,642	84.6	84.6	1.2
2018-Oct-04 Thu	16.81	16.86	###	###	159,577	###	27.3	27.3	0.0
2018-Oct-03 Wed	###	###	###	16.81			###	###	###
2018-Oct-02 Tue	16.88	###	16.88	###			77.6	77.6	0.0
2018-Oct-01 Mon	16.86	###	16.86	###			83.3	83.3	0.0
2018-Sep-28 Fri	###	17.23	###	###			###	###	0.0
2018-Sep-27 Thu	###	###	###	###	237,978	0	###	###	0.0
2018-Sep-26 Wed	###	###	###	###	172,025	0	26.3	26.3	0.0
2018-Sep-25 Tue	###	###	###	###			###	###	0.0
2018-Sep-24 Mon	###	17.22	16.88	###	286,423	###	72.3	72.3	0.0
2018-Sep-21 Fri	17.28	###	###	###			13.9	13.9	0.0
2018-Sep-20 Thu	###	17.41	###	###			32.4	32.4	0.0
2018-Sep-19 Wed	###	17.325	###	###			69.2	69.2	0.0
2018-Sep-18 Tue	17.46	17.47	###	###	301,140	2,630,457	###	###	0.0
2018-Sep-17 Mon	17.5	17.55	###	###	293,586	###	###	###	0.0
2018-Sep-14 Fri	###	17.58	17.28	17.47			69.7	69.7	1.2
2018-Sep-13 Thu	17.5	17.53	###	###	345,021	###	16.4	16.4	0.0
2018-Sep-12 Wed	17.83	###	###	17.78	486,889	0	###	###	1.3
2018-Sep-11 Tue	17.89	###	17.72	###	509,643	###	77.1	77.1	0.0
2018-Sep-10 Mon	###	###	17.87	###			30.4	30.4	0.0
2018-Sep-07 Fri	###	###	17.71	###	394,444	###	74.8	74.8	0.0
2018-Sep-06 Thu	###	###	###	###			###	###	0.0
2018-Sep-05 Wed	###	###	###	18.4			###	###	1.3
2018-Sep-04 Tue	###	###	17.75	###			###	###	0.0
2018-Sep-03 Mon	###	###	17.82	###	342,888	###	33.1	33.1	0.0
2018-Aug-31 Fri	###	###	###	17.88	494,151	0	78.0	78.0	1.3
2018-Aug-30 Thu	###	17.78	17.26	###			###	###	0.0
2018-Aug-29 Wed	###	17.325	###	17.21	1,029,557	###	###	###	###
2018-Aug-28 Tue	16.44	16.8	16.27	###			###	###	0.0
2018-Aug-27 Mon	15.81	###	15.79	###			90.6	90.6	0.0
2018-Aug-24 Fri	15.52	###	15.44	###	616,726	4,761,124	###	###	0.0
2018-Aug-23 Thu	###	15.52	###	###	506,382	3,929,524	82.8	82.8	0.0
2018-Aug-22 Wed	###	###	14.77	###			11.6	11.6	0.0
2018-Aug-21 Tue	15.86	###	###	15.77	184,157	0	30.1	30.1	###
2018-Aug-20 Mon	###	16.28	###	###			###	###	0.0
2018-Aug-17 Fri	15.23	15.79	15.23	###			###	###	0.0
2018-Aug-16 Thu	15.75	###	15.27	###	244,641	###	###	###	0.0
2018-Aug-15 Wed	15.47	###	###	15.88			89.9	89.9	1.1
2018-Aug-14 Tue	15.4	15.85	###	15.55			78.2	78.2	###
2018-Aug-13 Mon	###	15.48	###	###			87.7	87.7	0.0
2018-Aug-10 Fri	###	###	###	###	129,983	0	17.9	17.9	0.0
2018-Aug-09 Thu	###	15.48	###	15.42			75.6	75.6	###
2018-Aug-08 Wed	15.79	15.79	15.28	###			###	###	0.0
2018-Aug-07 Tue	16.44	16.46	###	###			###	###	0.0
2018-Aug-06 Mon	###	16.71	16.41	16.45	203,722	###	###	###	1.2
2018-Aug-03 Fri	16.4	16.56	###	16.47			73.3	73.3	###
2018-Aug-02 Thu	16.21	###	###	###			###	###	0.0
2018-Aug-01 Wed	16.23	16.29	###	16.25	92,378	###	74.0	74.0	###
2018-Jul-31 Tue	###	###	16.2	16.25			31.5	31.5	###
2018-Jul-30 Mon	###	16.42	###	16.28			###	###	1.2
2018-Jul-27 Fri	###	16.56	###	16.44	121,749	1,008,081	###	###	1.2
2018-Jul-26 Thu	###	###	###	16.21			71.8	71.8	1.2
2018-Jul-25 Wed	###	###	###	###	135,044	0	###	###	0.0
2018-Jul-24 Tue	###	16.48	###	16.25	271,971	2,241,041	###	###	###
2018-Jul-23 Mon	###	###	###	###	184,770	0	###	###	0.0
2018-Jul-20 Fri	16.28	16.41	###	###			73.6	73.6	0.0
2018-Jul-19 Thu	###	###	###	###			73.3	73.3	0.0
2018-Jul-18 Wed	###	###	###	###	209,975	0	###	###	0.0
2018-Jul-17 Tue	###	###	###	###	341,222	0	###	###	0.0
2018-Jul-16 Mon	###	###	15.74	15.81			24.6	24.6	###
2018-Jul-13 Fri	###	###	15.755	###	255,471	2,012,472	21.0	21.0	0.0
2018-Jul-12 Thu	###	16.29	###	###	275,078	###	24.3	24.3	0.0
2018-Jul-11 Wed	###	###	15.84	15.86	196,879	1,559,281	22.3	22.3	1.1
2018-Jul-10 Tue	15.84	###	15.77	###			85.3	85.3	0.0
2018-Jul-09 Mon	15.88	15.88	###	15.77	322,452	###	###	###	###
2018-Jul-06 Fri	15.85	15.88	###	15.75	560,044	4,446,749	27.3	27.3	1.1
2018-Jul-05 Thu	###	###	15.7	15.79			###	###	1.1
2018-Jul-04 Wed	###	###	15.85	###			27.8	27.8	0.0
2018-Jul-03 Tue	###	###	###	###			28.5	28.5	0.0
2018-Jul-02 Mon	###	16.23	###	###	229,623	###	###	###	0.0
2018-Jun-29 Fri	16.26	16.28	###	###			18.0	18.0	0.0
2018-Jun-28 Thu	16.27	###	###	###	232,920	0	29.0	29.0	0.0
2018-Jun-27 Wed	###	16.52	16.245	###	326,786	5,353,571	34.5	34.5	0.0
2018-Jun-26 Tue	###	16.72	16.485	16.56			###	###	1.2
2018-Jun-25 Mon	17.21	17.25	16.79	16.86			21.1	21.1	1.2
2018-Jun-22 Fri	17.23	17.43	###	17.25			72.9	72.9	1.2
2018-Jun-21 Thu	###	17.23	###	###			###	###	0.0
2018-Jun-20 Wed	###	17.2	###	###	201,952	1,736,787	###	###	0.0
2018-Jun-19 Tue	###	###	16.84	###	154,723	###	###	###	0.0
2018-Jun-18 Mon	###	###	16.87	###	135,628	1,144,022	31.6	31.6	0.0
2018-Jun-15 Fri	###	###	16.57	###			###	###	0.0
2018-Jun-14 Thu	###	16.82	###	16.49			###	###	1.2
2018-Jun-13 Wed	16.81	###	16.74	16.78	208,641	1,746,325	###	###	1.2
2018-Jun-12 Tue	16.57	16.89	16.55	16.83	318,922	5,332,375	86.3	86.3	1.2
2018-Jun-08 Fri	###	16.59	###	16.44	125,527	1,041,246	79.9	79.9	1.2
2018-Jun-07 Thu	16.4	16.77	16.4	16.49	148,879	2,469,158	###	###	1.2
2018-Jun-06 Wed	16.46	16.79	16.44	###	525,773	###	81.4	81.4	0.0
2018-Jun-05 Tue	16.41	16.59	###	16.47			###	###	###
2018-Jun-04 Mon	16.49	###	16.41	16.51			69.7	69.7	###
2018-Jun-01 Fri	16.7	16.76	16.42	16.43			###	###	###
2018-May-31 Thu	###	###	###	###	270,271	0	91.6	91.6	0.0
2018-May-30 Wed	16.48	16.5	16.26	16.29			26.1	26.1	###
2018-May-29 Tue	###	16.87	16.57	###	166,780	###	31.2	31.2	0.0
2018-May-28 Mon	###	###	###	###			###	###	0.0
2018-May-25 Fri	16.8	###	###	###			###	###	0.0
2018-May-24 Thu	###	###	###	16.84	163,654	0	###	###	1.2
2018-May-23 Wed	###	###	16.85	16.86			###	###	1.2
2018-May-22 Tue	###	17.28	###	###			###	###	0.0
2018-May-21 Mon	###	###	###	17.27			98.0	98.0	###
2018-May-18 Fri	17.71	17.81	###	###	152,922	1,361,770	18.5	18.5	0.0
2018-May-17 Thu	17.74	17.77	17.53	###			28.2	28.2	0.0
2018-May-16 Wed	17.73	17.88	###	17.72	135,686	###	35.2	35.2	1.3
2018-May-15 Tue	###	###	17.71	17.73			29.4	29.4	###
2018-May-14 Mon	###	###	17.8	###	141,257	1,257,187	###	###	0.0
2018-May-11 Fri	17.81	###	17.775	###	64,157	###	75.5	75.5	0.0
2018-May-10 Thu	###	###	17.8	17.83			###	###	###
2018-May-09 Wed	17.71	###	###	###			81.3	81.3	0.0
2018-May-08 Tue	17.7	17.88	###	###	161,787	1,446,375	###	###	0.0
2018-May-07 Mon	17.71	17.79	17.55	17.58			31.6	31.6	1.3
2018-May-04 Fri	###	17.79	17.52	17.58			37.5	37.5	1.3
2018-May-03 Thu	###	17.71	###	###			###	###	0.0
2018-May-02 Wed	###	###	###	17.27			###	###	###
2018-May-01 Tue	###	###	###	###			81.8	81.8	0.0
2018-Apr-30 Mon	16.82	###	16.78	16.88	234,351	###	###	###	1.2
2018-Apr-27 Fri	###	16.81	16.5	16.72			###	###	1.2
2018-Apr-26 Thu	16.23	###	###	16.49			###	###	1.2
2018-Apr-24 Tue	###	16.42	###	16.25			72.4	72.4	###
2018-Apr-23 Mon	16.2	16.22	###	###	224,070	###	22.6	22.6	0.0
2018-Apr-20 Fri	16.28	16.43	###	###			###	###	0.0
2018-Apr-19 Thu	16.59	16.59	###	###			20.3	20.3	0.0
2018-Apr-18 Wed	16.27	16.5	16.25	16.46			###	###	1.2
2018-Apr-17 Tue	###	###	###	16.23	150,854	0	###	###	###
2018-Apr-16 Mon	###	16.29	###	16.21			###	###	1.2
2018-Apr-13 Fri	###	###	###	###			73.2	73.2	0.0
2018-Apr-12 Thu	###	###	15.86	###	240,059	###	###	###	0.0
2018-Apr-11 Wed	###	16.28	###	###			27.1	27.1	0.0
2018-Apr-10 Tue	###	16.22	###	16.22	153,378	###	74.1	74.1	1.2
2018-Apr-09 Mon	###	###	15.81	###			###	###	0.0
2018-Apr-06 Fri	###	###	###	###	162,842	0	76.5	76.5	0.0
2018-Apr-05 Thu	###	16.21	###	###			###	###	0.0
2018-Apr-04 Wed	###	16.48	###	###	267,558	2,204,677	###	###	0.0
2018-Apr-03 Tue	###	###	###	###			###	###	0.0
2018-Mar-29 Thu	16.73	16.89	16.73	16.85			###	###	###
2018-Mar-28 Wed	###	16.855	###	16.82			###	###	###
2018-Mar-27 Tue	###	16.89	###	16.79			73.0	73.0	###
2018-Mar-26 Mon	16.5	###	###	###			75.4	75.4	0.0
2018-Mar-23 Fri	16.88	16.88	16.56	###			22.4	22.4	0.0
2018-Mar-22 Thu	###	17.155	###	###			79.8	79.8	0.0
2018-Mar-21 Wed	###	###	###	###			76.8	76.8	0.0
2018-Mar-20 Tue	###	###	16.875	###			###	###	0.0
2018-Mar-19 Mon	16.8	17.145	16.8	###	161,826	###	###	###	0.0
2018-Mar-16 Fri	###	17.23	###	###	252,555	###	###	###	0.0
2018-Mar-15 Thu	###	###	###	###	298,323	0	###	###	0.0
2018-Mar-14 Wed	###	17.46	###	###	271,829	###	###	###	0.0
2018-Mar-13 Tue	###	17.75	###	17.41			26.1	26.1	###
2018-Mar-12 Mon	17.77	###	17.59	17.71	312,027	2,744,277	###	###	###
2018-Mar-09 Fri	###	17.85	17.48	17.57	297,257	5,251,044	###	###	1.3
2018-Mar-08 Thu	###	17.75	17.49	###			63.9	63.9	0.0
2018-Mar-07 Wed	17.76	17.76	17.41	17.43	183,186	3,221,325	###	###	1.2
2018-Mar-06 Tue	###	###	17.24	17.76	170,548	1,470,123	###	###	1.3
2018-Mar-05 Mon	17.2	###	###	###	176,080	0	###	###	0.0
2018-Mar-02 Fri	17.27	17.47	###	17.47	199,743	1,744,755	###	###	1.2
2018-Mar-01 Thu	17.45	17.45	17.25	17.41			###	###	###
2018-Feb-28 Wed	17.49	###	###	17.58	190,348	0	###	###	1.3
2018-Feb-27 Tue	17.76	17.76	###	17.53			30.0	30.0	1.3
2018-Feb-26 Mon	17.49	###	###	17.41			34.5	34.5	###
2018-Feb-23 Fri	17.43	17.43	###	###	205,176	###	###	###	0.0
2018-Feb-22 Thu	16.84	###	16.57	17.29	375,158	3,108,184	###	###	###
2018-Feb-21 Wed	###	###	###	16.82	131,457	0	90.7	90.7	###
2018-Feb-20 Tue	16.5	16.77	16.5	###			###	###	0.0
2018-Feb-19 Mon	16.52	16.83	16.52	16.72	99,223	1,654,543	76.4	76.4	1.2
2018-Feb-16 Fri	16.56	###	16.5	16.55	63,889	527,084	38.3	38.3	1.2
2018-Feb-15 Thu	16.46	16.54	16.26	16.52			###	###	###
2018-Feb-14 Wed	###	16.46	16.26	###			75.9	75.9	0.0
2018-Feb-13 Tue	16.27	16.58	16.21	16.55	202,486	3,319,757	###	###	1.2
2018-Feb-12 Mon	###	###	###	16.28			80.3	80.3	1.2
2018-Feb-09 Fri	16.27	16.43	###	###	477,040	3,918,883	###	###	0.0
2018-Feb-08 Thu	16.2	###	16.2	###	225,587	1,827,254	###	###	0.0
2018-Feb-07 Wed	16.4	16.79	###	###	358,858	###	28.4	28.4	0.0
2018-Feb-06 Tue	###	###	16.24	###	490,741	###	59.3	59.3	0.0
2018-Feb-05 Mon	17.77	17.79	###	17.23			23.2	23.2	###
2018-Feb-02 Fri	17.25	17.85	17.25	17.83	415,229	###	###	###	###
2018-Feb-01 Thu	17.28	17.56	###	17.46	546,040	###	74.3	74.3	1.2
2018-Jan-31 Wed	###	###	###	17.55	203,257	0	89.3	89.3	###
2018-Jan-30 Tue	###	17.51	###	17.43	439,073	3,844,084	###	###	1.2
2018-Jan-29 Mon	###	###	###	17.5	262,640	0	84.9	84.9	1.3
2018-Jan-25 Thu	###	17.42	###	17.29	103,354	###	###	###	###
2018-Jan-24 Wed	17.29	17.46	17.21	17.43	172,978	2,998,573	76.4	76.4	1.2
2018-Jan-23 Tue	###	###	###	17.29	232,255	0	###	###	###
2018-Jan-22 Mon	###	17.25	###	###	134,780	1,162,477	80.4	80.4	0.0
2018-Jan-19 Fri	16.89	###	16.84	###			###	###	0.0
2018-Jan-18 Thu	###	17.2	###	###			###	###	0.0
2018-Jan-17 Wed	16.81	###	16.7	###			82.7	82.7	0.0
2018-Jan-16 Tue	16.71	###	###	16.83	344,342	0	###	###	1.2
2018-Jan-15 Mon	16.71	16.72	16.57	###	114,749	###	29.5	29.5	0.0
2018-Jan-12 Fri	16.54	16.79	16.52	16.52	185,481	3,089,186	###	###	###
2018-Jan-11 Thu	16.49	###	###	###			80.5	80.5	0.0
2018-Jan-02 Tue	17.23	17.45	###	###	158,974	1,387,048	###	###	0.0
2017-Dec-29 Fri	17.4	17.41	17.2	###	184,145	3,186,629	###	###	0.0
2017-Dec-28 Thu	###	17.5	###	17.41			62.0	62.0	###
2017-Dec-27 Wed	###	###	###	17.4			###	###	1.2
2017-Dec-22 Fri	###	17.26	16.89	###	171,850	###	###	###	0.0
2017-Dec-21 Thu	17.4	17.42	###	###	276,527	2,408,550	###	###	0.0
2017-Dec-20 Wed	17.71	17.73	17.22	17.5	301,946	###	###	###	1.3
2017-Dec-19 Tue	###	###	17.55	17.8	586,442	5,146,028	###	###	###
2017-Dec-18 Mon	###	###	17.85	###	154,682	###	67.1	67.1	0.0
2017-Dec-15 Fri	###	###	###	17.85	190,243	0	29.0	29.0	1.3
2017-Dec-08 Fri	###	###	17.73	17.78	186,227	###	24.3	24.3	1.3
2017-Dec-07 Thu	###	###	17.85	17.88			###	###	1.3
2017-Dec-06 Wed	###	###	###	###			73.1	73.1	0.0
2017-Dec-05 Tue	17.56	###	###	17.85			84.7	84.7	1.3
2017-Dec-04 Mon	17.81	###	###	###			###	###	0.0
2017-Dec-01 Fri	17.8	17.84	###	17.72	326,976	2,916,625	32.3	32.3	1.3
2017-Nov-30 Thu	17.85	###	17.72	17.8	618,452	5,479,484	###	###	###
2017-Nov-29 Wed	17.41	18.29	###	17.83	737,224	###	###	###	###
2017-Nov-28 Tue	17.25	17.44	17.22	17.43	672,351	11,651,842	77.9	77.9	1.2
2017-Nov-27 Mon	17.29	17.47	###	17.27			###	###	###
2017-Nov-24 Fri	###	17.43	###	###			###	###	0.0
2017-Nov-23 Thu	###	17.41	16.79	###	376,229	###	###	###	0.0
2017-Nov-22 Wed	17.25	17.44	###	17.4			74.7	74.7	1.2
2017-Nov-21 Tue	###	###	16.87	17.24	838,920	###	82.5	82.5	###
2017-Nov-20 Mon	16.76	16.86	16.55	16.85	203,359	###	76.6	76.6	###
2017-Nov-17 Fri	16.86	###	###	16.88	248,485	0	69.5	69.5	1.2
2017-Nov-16 Thu	16.54	###	16.48	16.86			81.2	81.2	1.2
2017-Nov-15 Wed	16.25	16.58	16.22	16.55	205,047	3,362,770	###	###	1.2
2017-Nov-14 Tue	###	###	16.055	###	251,228	###	84.4	84.4	0.0
2017-Nov-13 Mon	16.42	16.49	###	###			33.9	33.9	0.0
2017-Nov-10 Fri	###	16.45	16.285	###	95,825	###	67.8	67.8	0.0
2017-Nov-09 Thu	16.26	16.42	###	###			71.4	71.4	0.0
2017-Nov-08 Wed	###	16.28	###	###	127,288	1,036,124	###	###	0.0
2017-Nov-07 Tue	16.22	16.29	###	16.25	118,988	969,157	###	###	###
2017-Nov-06 Mon	###	16.23	###	###	269,854	###	72.1	72.1	0.0
2017-Nov-03 Fri	###	###	###	###			28.5	28.5	0.0
2017-Nov-02 Thu	###	16.21	15.84	###			###	###	0.0
2017-Nov-01 Wed	15.79	###	15.73	###			###	###	0.0
2017-Oct-31 Tue	15.77	15.88	###	15.75			33.5	33.5	1.1
2017-Oct-30 Mon	15.84	###	###	15.75	386,940	0	34.1	34.1	1.1
2017-Oct-27 Fri	15.79	###	15.44	###			28.0	28.0	0.0
2017-Oct-26 Thu	###	15.83	###	15.78	248,023	###	###	###	1.1
2017-Oct-25 Wed	15.26	###	15.25	###			###	###	0.0
2017-Oct-24 Tue	###	###	###	15.23			85.0	85.0	1.1
2017-Oct-23 Mon	15.24	15.27	###	15.21			41.3	41.3	###
2017-Oct-20 Fri	###	###	###	###			###	###	0.0
2017-Oct-19 Thu	###	###	###	15.22			80.1	80.1	1.1
2017-Oct-18 Wed	###	###	###	###	388,280	0	74.0	74.0	0.0
2017-Oct-17 Tue	###	###	14.89	###			33.1	33.1	0.0
2017-Oct-16 Mon	###	15.27	###	###			27.0	27.0	0.0
2017-Oct-13 Fri	###	###	###	###			27.9	27.9	0.0
2017-Oct-12 Thu	###	###	###	###	154,721	0	###	###	0.0
2017-Oct-11 Wed	14.74	###	14.74	###			85.0	85.0	0.0
2017-Oct-10 Tue	14.52	14.86	14.51	14.76	90,749	1,332,649	82.1	82.1	1.1
2017-Oct-09 Mon	14.72	14.85	###	14.76	158,428	1,176,327	###	###	1.1
2017-Oct-06 Fri	###	14.72	14.44	14.72	142,227	###	###	###	###
2017-Oct-05 Thu	14.21	###	14.21	14.48	84,548	###	83.2	83.2	1.0
2017-Oct-04 Wed	14.21	14.46	###	14.42	189,044	1,366,788	82.6	82.6	###
2017-Oct-03 Tue	14.56	###	14.29	14.43			27.6	27.6	###
2017-Oct-02 Mon	14.7	14.82	###	###			###	###	0.0
2017-Sep-29 Fri	14.45	14.725	14.4	14.7	209,083	3,044,771	###	###	###
2017-Sep-28 Thu	14.26	14.51	###	14.48	282,358	###	80.6	80.6	1.0
2017-Sep-27 Wed	14.56	###	14.46	###	221,878	1,604,177	71.0	71.0	0.0
2017-Sep-26 Tue	14.74	14.74	14.54	###	113,529	###	###	###	0.0
2017-Sep-25 Mon	14.74	14.83	###	14.7			35.7	35.7	###
2017-Sep-22 Fri	###	###	14.72	14.74	160,886	1,184,120	15.1	15.1	1.1
2017-Sep-21 Thu	15.2	15.2	14.88	###			###	###	0.0
2017-Sep-20 Wed	###	15.23	###	###	112,222	854,570	###	###	0.0
2017-Sep-19 Tue	15.22	15.27	###	###			###	###	0.0
2017-Sep-18 Mon	###	15.22	###	###	102,346	778,853	###	###	0.0
2017-Sep-15 Fri	15.27	###	###	###			###	###	0.0
2017-Sep-14 Thu	15.24	###	15.21	15.25			72.0	72.0	###
2017-Sep-13 Wed	###	15.45	###	15.24			30.9	30.9	1.1
2017-Sep-12 Tue	15.21	15.445	###	###			###	###	0.0
2017-Sep-11 Mon	###	###	###	15.21			###	###	###
2017-Sep-08 Fri	###	###	###	###			71.2	71.2	0.0
2017-Sep-07 Thu	###	###	###	###			###	###	0.0
2017-Sep-06 Wed	14.77	###	###	###	518,746	0	81.5	81.5	0.0
2017-Sep-05 Tue	###	###	###	###	282,640	0	20.5	20.5	0.0
2017-Sep-04 Mon	###	###	14.84	###	273,322	2,028,049	###	###	0.0
2017-Sep-01 Fri	###	15.175	###	###			71.0	71.0	0.0
2017-Aug-31 Thu	###	###	###	15.25	378,746	0	77.4	77.4	###
2017-Aug-30 Wed	###	15.22	###	###	291,857	###	31.6	31.6	0.0
2017-Aug-29 Tue	15.45	15.49	14.84	###	461,126	6,992,975	###	###	0.0
2017-Aug-28 Mon	###	15.86	15.53	###			34.4	34.4	0.0
2017-Aug-25 Fri	###	###	###	###	389,258	0	15.4	15.4	0.0
2017-Aug-24 Thu	###	16.76	###	###			###	###	0.0
2017-Aug-23 Wed	###	###	###	###			95.8	95.8	0.0
2017-Aug-22 Tue	14.52	14.7	14.49	14.5	228,486	3,334,753	30.6	30.6	1.0
2017-Aug-21 Mon	###	###	14.44	14.49	151,056	1,090,624	25.6	25.6	###
2017-Aug-18 Fri	###	14.75	14.46	###			24.6	24.6	0.0
2017-Aug-17 Thu	###	15.2	###	###	148,028	###	###	###	0.0
2017-Aug-16 Wed	14.8	###	14.72	###			###	###	0.0
2017-Aug-15 Tue	###	###	###	14.72	192,573	0	###	###	###
2017-Aug-14 Mon	###	14.73	14.44	14.53			25.9	25.9	1.0
2017-Aug-11 Fri	14.56	14.72	14.41	###	194,180	###	###	###	0.0
2017-Aug-10 Thu	14.57	14.785	14.56	###			82.4	82.4	0.0
2017-Aug-09 Wed	###	###	###	14.55	247,583	0	88.7	88.7	###
2017-Aug-08 Tue	14.42	###	14.21	14.22	247,259	1,756,775	24.5	24.5	1.0
2017-Aug-07 Mon	14.27	14.42	14.27	14.4	182,659	2,620,243	80.6	80.6	1.0
2017-Aug-04 Fri	14.2	###	###	###			###	###	0.0
2017-Aug-03 Thu	14.2	14.41	14.2	14.29			###	###	###
2017-Aug-02 Wed	###	14.41	###	###	188,457	###	75.9	75.9	0.0
2017-Aug-01 Tue	###	14.42	14.2	###	131,840	###	72.7	72.7	0.0
2017-Jul-31 Mon	###	14.43	###	###			84.4	84.4	0.0
2017-Jul-28 Fri	###	###	###	14.21	152,522	0	80.8	80.8	###
2017-Jul-27 Thu	###	14.48	14.275	###			74.3	74.3	0.0
2017-Jul-26 Wed	###	14.49	###	###			30.5	30.5	0.0
2017-Jul-25 Tue	14.4	14.45	14.28	###	258,377	3,711,585	23.7	23.7	0.0
2017-Jul-24 Mon	###	14.27	###	14.25			88.6	88.6	1.0
2017-Jul-21 Fri	###	###	###	14.22			###	###	1.0
2017-Jul-20 Thu	###	###	###	14.25			###	###	1.0
2017-Jul-19 Wed	14.25	14.45	###	14.2	212,178	1,532,986	###	###	1.0
2017-Jul-18 Tue	###	14.4	###	14.25			37.3	37.3	1.0
2017-Jul-17 Mon	14.24	14.49	14.23	###	278,977	###	79.2	79.2	0.0
2017-Jul-14 Fri	###	14.46	14.27	###	370,548	5,322,922	27.6	27.6	0.0
2017-Jul-13 Thu	###	14.29	###	14.26	469,128	###	85.6	85.6	1.0
2017-Jul-12 Wed	13.7	###	###	13.79			###	###	1.0
2017-Jul-11 Tue	###	13.83	13.57	13.7	247,082	3,385,023	###	###	1.0
2017-Jul-10 Mon	13.49	13.78	13.49	13.71	417,881	###	###	###	###
2017-Jul-07 Fri	13.7	13.74	13.41	13.44			###	###	###
2017-Jul-06 Thu	###	13.79	13.48	13.76			79.4	79.4	1.0
2017-Jul-05 Wed	###	13.71	13.59	###			31.8	31.8	0.0
2017-Jul-04 Tue	13.5	###	13.46	13.7	244,958	###	81.1	81.1	1.0
2017-Jul-03 Mon	13.4	13.52	###	###			###	###	0.0
2017-Jun-30 Fri	13.43	13.51	###	13.4			33.5	33.5	1.0
2017-Jun-29 Thu	13.55	###	13.48	###	338,524	2,281,651	###	###	0.0
2017-Jun-28 Wed	###	13.47	13.27	13.4	274,456	3,669,476	###	###	1.0
2017-Jun-27 Tue	13.4	13.42	###	###	175,723	###	###	###	0.0
2017-Jun-26 Mon	###	13.46	13.26	###	227,683	3,041,844	76.7	76.7	0.0
2017-Jun-23 Fri	###	###	###	13.27	178,043	0	80.8	80.8	0.9
2017-Jun-22 Thu	###	###	###	###	223,374	0	###	###	0.0
2017-Jun-21 Wed	13.2	13.24	###	###	484,343	3,206,350	23.7	23.7	0.0
2017-Jun-20 Tue	###	13.4	###	13.26			84.9	84.9	0.9
2017-Jun-19 Mon	13.45	13.5	###	###	923,258	###	###	###	0.0
2017-Jun-16 Fri	###	###	###	###			###	###	0.0
2017-Jun-15 Thu	###	###	13.88	###	462,181	###	###	###	0.0
2017-Jun-14 Wed	###	###	###	###			84.9	84.9	0.0
2017-Jun-13 Tue	13.48	###	13.42	###	141,183	###	77.9	77.9	0.0
2017-Jun-09 Fri	13.4	13.56	13.4	13.48			###	###	1.0
2017-Jun-08 Thu	###	13.57	###	13.55	205,354	1,393,326	81.7	81.7	1.0
2017-Jun-07 Wed	13.4	13.54	13.28	13.53	447,359	5,999,084	82.0	82.0	###
2017-Jun-06 Tue	13.5	###	13.42	13.44			39.7	39.7	###
2017-Jun-05 Mon	13.59	13.72	13.52	###	280,627	###	77.2	77.2	0.0
2017-Jun-02 Fri	###	###	13.51	###	570,141	###	###	###	0.0
2017-Jun-01 Thu	###	13.73	13.55	###	180,026	2,455,554	###	###	0.0
2017-May-31 Wed	13.4	13.7	13.4	13.59	253,958	###	###	###	###
2017-May-30 Tue	13.56	###	###	13.46			25.8	25.8	###
2017-May-29 Mon	###	###	13.56	13.56	322,989	###	###	###	1.0
2017-May-26 Fri	14.25	14.25	13.81	13.86			13.6	13.6	###
2017-May-25 Thu	###	14.46	###	14.24	241,150	###	###	###	1.0
2017-May-24 Wed	###	14.47	###	14.44			###	###	###
2017-May-23 Tue	###	14.27	###	###			85.2	85.2	0.0
2017-May-22 Mon	###	###	13.89	###	209,970	1,458,241	###	###	0.0
2017-May-19 Fri	###	14.25	13.81	###	527,248	7,397,289	16.5	16.5	0.0
2017-May-18 Thu	14.2	14.22	###	14.2			70.7	70.7	1.0
2017-May-17 Wed	###	14.42	###	14.25	507,126	3,656,378	###	###	1.0
2017-May-16 Tue	###	14.21	###	###	388,388	###	83.2	83.2	0.0
2017-May-15 Mon	###	###	###	###	338,847	0	###	###	0.0
2017-May-12 Fri	13.75	13.8	###	###			32.4	32.4	0.0
2017-May-11 Thu	###	###	13.76	13.8			19.4	19.4	1.0
2017-May-10 Wed	13.75	###	13.75	###			81.2	81.2	0.0
2017-May-09 Tue	13.75	13.76	###	13.75	224,283	###	###	###	1.0
2017-May-08 Mon	13.79	13.84	13.585	###	294,881	4,043,555	###	###	0.0
2017-May-05 Fri	###	13.785	13.57	###			###	###	0.0
2017-May-04 Thu	13.77	13.82	###	13.74			###	###	###
2017-May-03 Wed	13.89	13.89	###	###	211,650	###	###	###	0.0
2017-May-02 Tue	###	13.89	13.55	13.88			###	###	###
2017-May-01 Mon	13.55	###	13.5	###			###	###	0.0
2017-Apr-28 Fri	13.45	###	13.4	13.53			76.3	76.3	###
2017-Apr-27 Thu	13.55	13.55	13.4	13.49			###	###	###
2017-Apr-26 Wed	13.48	###	13.41	13.52			###	###	1.0
2017-Apr-24 Mon	###	13.49	###	13.43			###	###	###
2017-Apr-21 Fri	13.21	13.24	###	###	158,327	1,048,124	###	###	0.0
2017-Apr-20 Thu	13.24	###	###	13.21	309,324	0	###	###	###
2017-Apr-19 Wed	###	13.23	###	###	657,277	4,347,887	71.4	71.4	0.0
2017-Apr-18 Tue	###	13.23	###	###			###	###	0.0
2017-Apr-13 Thu	###	13.24	###	###			###	###	0.0
2017-Apr-12 Wed	###	###	###	###	345,177	0	72.9	72.9	0.0
2017-Apr-11 Tue	###	###	###	###	333,589	0	78.5	78.5	0.0
2017-Apr-10 Mon	###	###	12.84	###	187,345	1,202,754	###	###	0.0
2017-Apr-07 Fri	###	###	12.83	###	230,152	1,476,425	###	###	0.0
2017-Apr-06 Thu	###	###	12.87	###	156,878	###	###	###	0.0
2017-Apr-05 Wed	###	13.23	###	###	346,129	2,289,643	75.7	75.7	0.0
2017-Apr-04 Tue	12.89	###	12.82	###			###	###	0.0
2017-Apr-03 Mon	###	13.25	###	###			29.9	29.9	0.0
2017-Mar-31 Fri	13.25	13.4	13.22	13.22			###	###	0.9
2017-Mar-30 Thu	13.25	13.29	###	13.23	414,278	2,752,877	32.6	32.6	0.9
2017-Mar-29 Wed	13.5	###	###	###	352,949	0	78.9	78.9	0.0
2017-Mar-28 Tue	###	13.41	###	13.41	495,753	3,324,023	91.5	91.5	1.0
2017-Mar-27 Mon	13.2	13.23	###	###	211,357	1,398,126	###	###	0.0
2017-Mar-24 Fri	###	13.21	###	###	246,170	1,625,952	###	###	0.0
2017-Mar-23 Thu	###	###	12.88	###	228,728	###	70.2	70.2	0.0
2017-Mar-22 Wed	###	###	12.84	###	350,527	2,250,383	###	###	0.0
2017-Mar-21 Tue	12.81	###	12.81	###	474,273	###	88.2	88.2	0.0
2017-Mar-20 Mon	12.85	12.86	12.7	12.81	242,841	###	32.9	32.9	###
2017-Mar-17 Fri	12.59	12.84	12.55	12.81	696,155	8,837,687	82.2	82.2	###
2017-Mar-16 Thu	12.5	###	12.42	12.55	628,129	3,900,681	###	###	###
2017-Mar-15 Wed	###	12.49	12.23	12.45	234,553	2,899,075	78.2	78.2	###
2017-Mar-14 Tue	12.5	12.59	12.46	12.5	260,924	3,268,073	###	###	0.9
2017-Mar-13 Mon	###	###	###	12.5			###	###	0.9
2017-Mar-10 Fri	12.4	###	###	12.5	370,050	0	###	###	0.9
2017-Mar-09 Thu	###	12.41	12.26	12.4	374,977	4,625,341	###	###	0.9
2017-Mar-08 Wed	###	###	12.2	12.27			33.7	33.7	###
2017-Mar-07 Tue	###	###	###	###	223,689	0	###	###	0.0
2017-Mar-06 Mon	###	12.47	12.24	12.29	267,423	###	34.8	34.8	0.9
2017-Mar-03 Fri	12.24	12.46	###	###	486,277	###	###	###	0.0
2017-Mar-02 Thu	###	12.5	12.27	###	490,479	6,074,582	65.9	65.9	0.0
2017-Mar-01 Wed	###	###	###	12.28	480,382	0	###	###	0.9
2017-Feb-28 Tue	12.27	12.42	12.21	###	460,475	5,670,749	###	###	0.0
2017-Feb-27 Mon	###	###	###	12.23			77.6	77.6	###
2017-Feb-24 Fri	###	###	###	###			###	###	0.0
2017-Feb-23 Thu	###	12.2	###	###	589,582	3,596,450	90.0	90.0	0.0
2017-Feb-22 Wed	###	11.75	###	###			94.0	94.0	0.0
2017-Feb-21 Tue	10.85	10.88	###	10.7			###	###	0.8
2017-Feb-20 Mon	10.8	10.8	###	###			28.7	28.7	0.0
2017-Feb-17 Fri	10.74	10.84	###	10.79			###	###	###
2017-Feb-16 Thu	10.73	10.88	10.58	10.74	315,343	###	###	###	0.8
2017-Feb-15 Wed	10.85	###	10.72	10.73	260,923	1,398,547	25.6	25.6	###
2017-Feb-14 Tue	10.83	###	10.8	10.81	300,879	1,624,746	###	###	0.8
2017-Feb-13 Mon	###	10.87	###	10.8	250,176	###	###	###	###
2017-Feb-10 Fri	10.56	###	10.44	###			###	###	0.0
2017-Feb-09 Thu	###	###	10.41	10.51	291,246	###	22.8	22.8	###
2017-Feb-08 Wed	###	###	###	10.51	245,877	0	79.6	79.6	###
2017-Feb-07 Tue	10.47	10.49	###	###			26.2	26.2	0.0
2017-Feb-06 Mon	###	10.72	10.44	10.45			###	###	###
2017-Feb-03 Fri	10.4	10.58	10.4	10.46	204,448	2,144,659	###	###	0.7
2017-Feb-02 Thu	10.5	###	10.42	10.45	334,743	###	32.4	32.4	###
2017-Feb-01 Wed	10.41	10.56	10.24	10.45	381,676	###	###	###	###
2017-Jan-31 Tue	10.76	10.85	10.42	10.48			18.2	18.2	0.7
2017-Jan-30 Mon	###	###	10.76	10.79	140,550	756,159	###	###	###
2017-Jan-27 Fri	###	###	10.83	###			17.4	17.4	0.0
2017-Jan-25 Wed	###	###	10.83	###	192,675	###	###	###	0.0
2017-Jan-24 Tue	###	###	10.82	###	177,323	###	###	###	0.0
2017-Jan-23 Mon	###	###	10.72	10.81	224,989	1,205,941	###	###	0.8
2017-Jan-20 Fri	###	###	###	###			71.1	71.1	0.0
2017-Jan-19 Thu	###	###	10.83	###	153,446	###	###	###	0.0
2017-Jan-18 Wed	###	11.045	10.72	10.86	333,122	###	###	###	0.8
2017-Jan-17 Tue	###	11.23	###	###			###	###	0.0
2017-Jan-16 Mon	###	11.25	###	###	161,489	908,375	###	###	0.0
2017-Jan-13 Fri	11.21	11.21	###	###	208,682	###	###	###	0.0
2017-Jan-12 Thu	###	11.25	###	11.21			81.3	81.3	###
2017-Jan-11 Wed	###	###	10.86	###	337,349	###	###	###	0.0
2017-Jan-10 Tue	###	11.43	###	11.21			###	###	###
2017-Jan-09 Mon	11.4	11.55	###	11.46			###	###	0.8
2017-Jan-06 Fri	11.2	###	###	###			###	###	0.0
2017-Jan-05 Thu	11.27	11.27	###	11.22	197,877	###	###	###	###
2017-Jan-04 Wed	###	###	###	11.26			###	###	0.8
2017-Jan-03 Tue	###	11.2	10.88	###			###	###	0.0
2016-Dec-30 Fri	10.85	###	10.84	10.87	122,742	###	###	###	###
2016-Dec-29 Thu	10.85	10.85	10.76	10.84	146,940	1,587,686	###	###	0.8
2016-Dec-28 Wed	###	10.79	10.55	10.79	160,676	###	###	###	###
2016-Dec-23 Fri	10.7	10.7	10.51	10.54	187,674	1,990,282	15.9	15.9	0.8
2016-Dec-22 Thu	10.77	10.77	###	###	179,285	965,449	23.1	23.1	0.0
2016-Dec-21 Wed	###	10.77	###	10.72	321,540	###	###	###	0.8
2016-Dec-20 Tue	###	10.78	###	###	471,652	###	89.8	89.8	0.0
2016-Dec-19 Mon	10.4	10.42	###	###	497,227	2,590,552	28.8	28.8	0.0
2016-Dec-16 Fri	###	10.49	###	10.41	587,580	3,081,857	74.8	74.8	###
2016-Dec-15 Thu	10.5	10.5	###	###			25.6	25.6	0.0
2016-Dec-14 Wed	10.21	10.41	###	10.4	614,177	###	84.7	84.7	0.7
2016-Dec-13 Tue	###	###	###	###			###	###	0.0
2016-Dec-12 Mon	10.2	10.27	###	###			###	###	0.0
2016-Dec-09 Fri	###	10.29	###	###			70.0	70.0	0.0
2016-Dec-08 Thu	###	10.22	9.89	###	424,256	###	80.2	80.2	0.0
2016-Dec-07 Wed	###	###	###	9.83	471,029	0	84.0	84.0	0.7
2016-Dec-06 Tue	###	9.77	###	###			###	###	0.0
2016-Dec-05 Mon	9.82	9.89	###	###			29.9	29.9	0.0
2016-Dec-02 Fri	###	###	9.84	9.87			39.4	39.4	###
2016-Dec-01 Thu	###	###	9.82	###	1,846,072	###	###	###	0.0
2016-Nov-30 Wed	###	###	9.8	9.88			###	###	0.7
2016-Nov-29 Tue	###	###	###	###	527,185	0	###	###	0.0
2016-Nov-28 Mon	###	10.26	###	###			###	###	0.0
2016-Nov-25 Fri	###	###	###	###	329,146	0	73.9	73.9	0.0
2016-Nov-24 Thu	###	###	###	###			20.7	20.7	0.0
2016-Nov-23 Wed	###	###	###	###	380,447	0	###	###	0.0
2016-Nov-22 Tue	###	10.25	###	###			###	###	0.0
2016-Nov-21 Mon	###	10.475	###	###			18.2	18.2	0.0
2016-Nov-18 Fri	###	10.46	###	###			###	###	0.0
2016-Nov-17 Thu	10.4	10.46	###	###			###	###	0.0
2016-Nov-16 Wed	###	10.625	10.41	###	334,059	###	72.7	72.7	0.0
2016-Nov-15 Tue	###	###	###	10.55			30.9	30.9	###
2016-Nov-14 Mon	###	###	10.45	10.58			39.6	39.6	0.8
2016-Nov-11 Fri	###	###	10.56	###			###	###	0.0
2016-Nov-10 Thu	10.5	###	10.47	10.59	366,349	###	###	###	###
2016-Nov-09 Wed	###	###	###	10.25	751,076	0	34.6	34.6	0.7
2016-Nov-08 Tue	10.58	###	10.46	10.56	282,586	1,477,924	###	###	0.8
2016-Nov-07 Mon	10.75	10.89	10.47	10.52	574,186	###	###	###	###
2016-Nov-04 Fri	10.4	10.55	###	10.41	217,853	1,149,174	77.4	77.4	###
2016-Nov-03 Thu	10.5	10.73	10.5	###			###	###	0.0
2016-Nov-02 Wed	10.71	10.8	10.48	10.56	336,388	###	31.9	31.9	0.8
2016-Nov-01 Tue	10.83	10.83	10.7	10.8	174,648	1,880,085	###	###	###
2016-Oct-31 Mon	###	###	10.72	10.83			###	###	###
2016-Oct-28 Fri	10.87	###	10.76	###			74.5	74.5	0.0
2016-Oct-27 Thu	###	###	###	10.87	494,276	0	29.8	29.8	###
2016-Oct-26 Wed	###	###	###	###	426,349	0	33.6	33.6	0.0
2016-Oct-25 Tue	###	###	###	###			34.3	34.3	0.0
2016-Oct-24 Mon	11.22	11.28	10.87	###	495,158	5,483,874	###	###	0.0
2016-Oct-21 Fri	11.43	11.43	###	11.2			16.6	16.6	0.8
2016-Oct-20 Thu	11.71	11.71	11.43	11.48			###	###	0.8
2016-Oct-19 Wed	11.48	###	11.41	11.5			###	###	###
2016-Oct-18 Tue	###	11.73	11.285	11.4	547,688	###	17.6	17.6	0.8
2016-Oct-17 Mon	11.72	11.85	###	###	298,354	1,767,747	36.2	36.2	0.0
2016-Oct-14 Fri	11.72	11.82	11.52	11.73			###	###	0.8
2016-Oct-13 Thu	###	###	###	11.72	523,752	0	###	###	0.8
2016-Oct-12 Wed	###	###	###	###			###	###	0.0
2016-Oct-11 Tue	12.22	###	###	###	430,189	0	25.7	25.7	0.0
2016-Oct-10 Mon	###	12.5	###	###	674,155	###	###	###	0.0
2016-Oct-07 Fri	###	11.73	11.57	11.58			29.6	29.6	0.8
2016-Oct-06 Thu	11.83	11.85	11.55	11.71			###	###	###
2016-Oct-05 Wed	###	###	11.83	11.84			24.8	24.8	0.8
2016-Oct-04 Tue	###	###	###	###			27.3	27.3	0.0
2016-Oct-03 Mon	###	12.25	11.8	###			83.7	83.7	0.0
2016-Sep-30 Fri	11.75	###	11.59	11.82			###	###	0.8
2016-Sep-29 Thu	###	###	11.55	11.83	506,222	###	###	###	0.8
2016-Sep-28 Wed	12.2	###	###	12.24			###	###	0.9
2016-Sep-27 Tue	12.2	12.26	###	###	252,557	1,548,174	###	###	0.0
2016-Sep-26 Mon	###	12.44	12.2	12.25	178,045	###	###	###	0.9
2016-Sep-23 Fri	###	12.41	12.055	###			###	###	0.0
2016-Sep-22 Thu	###	12.27	###	###	448,529	2,751,725	20.4	20.4	0.0
2016-Sep-21 Wed	###	###	###	###			###	###	0.0
2016-Sep-20 Tue	12.2	12.22	###	###			35.0	35.0	0.0
2016-Sep-19 Mon	12.2	12.44	###	###	117,953	###	###	###	0.0
2016-Sep-16 Fri	###	12.24	###	###			76.7	76.7	0.0
2016-Sep-15 Thu	###	###	11.88	###			###	###	0.0
2016-Sep-14 Wed	12.23	12.23	###	###			22.9	22.9	0.0
2016-Sep-13 Tue	###	12.44	12.22	12.28			34.2	34.2	0.9
2016-Sep-12 Mon	###	###	###	###	289,923	0	###	###	0.0
2016-Sep-09 Fri	12.27	12.5	###	12.44	361,454	2,259,087	###	###	0.9
2016-Sep-08 Thu	12.5	12.8	12.29	###			80.7	80.7	0.0
2016-Sep-07 Wed	12.59	12.89	12.57	###	410,628	###	###	###	0.0
2016-Sep-06 Tue	12.54	12.88	12.44	12.59	386,984	###	74.8	74.8	###
2016-Sep-05 Mon	12.23	12.56	12.23	12.46			###	###	0.9
2016-Sep-02 Fri	###	###	###	12.2	335,786	0	82.5	82.5	###
2016-Sep-01 Thu	###	12.2	###	###	268,224	###	72.0	72.0	0.0
2016-Aug-31 Wed	###	###	11.83	###			###	###	0.0
2016-Aug-30 Tue	12.23	12.24	###	###	625,971	3,830,942	###	###	0.0
2016-Aug-29 Mon	###	###	###	12.23	471,173	0	39.3	39.3	###
2016-Aug-26 Fri	###	###	###	###			###	###	0.0
2016-Aug-25 Thu	###	###	###	###			###	###	0.0
2016-Aug-24 Wed	###	###	13.025	###	1,657,828	###	5.7	5.7	0.0
2016-Aug-23 Tue	14.48	14.74	###	###			###	###	0.0
2016-Aug-22 Mon	14.42	###	###	14.44			###	###	###
2016-Aug-19 Fri	###	14.41	14.27	###	158,476	2,272,545	66.3	66.3	0.0
2016-Aug-18 Thu	14.41	14.42	###	14.29	255,743	###	26.2	26.2	###
2016-Aug-17 Wed	###	14.475	###	###	171,370	###	86.4	86.4	0.0
2016-Aug-16 Tue	###	###	###	###	195,775	0	39.9	39.9	0.0
2016-Aug-15 Mon	###	14.28	###	###			68.5	68.5	0.0
2016-Aug-12 Fri	###	14.21	###	###	257,741	1,831,249	###	###	0.0
2016-Aug-11 Thu	13.7	###	###	###			###	###	0.0
2016-Aug-10 Wed	13.52	13.72	###	###			79.5	79.5	0.0
2016-Aug-09 Tue	###	13.71	###	13.52			31.5	31.5	1.0
2016-Aug-08 Mon	13.8	13.88	13.53	###			###	###	0.0
2016-Aug-05 Fri	13.5	13.78	13.48	13.71			77.9	77.9	###
2016-Aug-04 Thu	###	13.75	13.45	13.5			24.6	24.6	1.0
2016-Aug-03 Wed	###	###	13.54	13.56			15.6	15.6	1.0
2016-Aug-02 Tue	14.42	14.42	###	###	327,784	2,363,322	22.9	22.9	0.0
2016-Aug-01 Mon	14.2	14.57	###	###	198,580	1,446,655	###	###	0.0
2016-Jul-29 Fri	14.44	14.5	###	###	450,821	3,268,452	###	###	0.0
2016-Jul-28 Thu	14.42	14.47	###	###	203,549	1,472,677	28.3	28.3	0.0
2016-Jul-27 Wed	14.5	14.54	14.26	###	157,187	###	###	###	0.0
2016-Jul-26 Tue	14.7	14.7	###	###	419,584	3,083,942	18.4	18.4	0.0
2016-Jul-25 Mon	###	14.75	14.58	###			37.4	37.4	0.0
2016-Jul-22 Fri	14.84	14.84	14.5	14.57	115,141	###	19.0	19.0	###
2016-Jul-21 Thu	14.85	###	14.72	14.75	165,027	###	###	###	###
2016-Jul-20 Wed	14.5	14.86	14.4	14.7			78.0	78.0	###
2016-Jul-19 Tue	14.73	14.73	14.28	###	268,145	3,889,443	###	###	0.0
2016-Jul-18 Mon	14.55	14.81	14.5	14.75			80.6	80.6	###
2016-Jul-15 Fri	###	14.86	14.42	###	296,528	###	73.8	73.8	0.0
2016-Jul-14 Thu	14.59	###	###	###			68.8	68.8	0.0
2016-Jul-13 Wed	###	###	###	14.5	229,186	0	23.3	23.3	1.0
2016-Jul-12 Tue	14.56	###	###	14.42			###	###	###
2016-Jul-11 Mon	14.25	14.49	###	14.28	126,357	915,456	66.3	66.3	###
2016-Jul-08 Fri	13.89	###	13.79	###	207,554	1,431,084	###	###	0.0
2016-Jul-07 Thu	###	###	13.84	###	232,421	1,608,353	###	###	0.0
2016-Jul-06 Wed	13.82	13.89	13.53	13.77			33.2	33.2	###
2016-Jul-05 Tue	14.22	###	13.79	13.82			16.5	16.5	1.0
2016-Jul-04 Mon	13.78	###	13.78	14.27	290,620	2,002,371	86.5	86.5	###
2016-Jul-01 Fri	13.75	###	13.75	13.78	481,959	###	64.0	64.0	1.0
2016-Jun-30 Thu	13.42	13.81	13.42	###	509,153	###	81.5	81.5	0.0
2016-Jun-29 Wed	13.4	###	13.22	###	409,458	###	25.9	25.9	0.0
2016-Jun-28 Tue	###	13.5	###	13.2			27.7	27.7	0.9
2016-Jun-27 Mon	13.88	13.975	13.645	13.7			###	###	1.0
2016-May-27 Fri	14.78	14.88	###	###	310,680	2,311,459	###	###	0.0
2016-May-26 Thu	14.51	14.78	14.49	14.55			70.5	70.5	###
2016-May-25 Wed	14.49	14.84	###	14.71			###	###	###
2016-May-24 Tue	14.5	14.5	14.26	###	324,572	4,667,345	###	###	0.0
2016-May-23 Mon	###	14.57	###	14.49	313,356	###	###	###	###
2016-May-20 Fri	14.55	14.55	###	14.46	307,555	###	###	###	1.0
2016-May-19 Thu	###	14.74	14.46	14.55	364,849	###	###	###	###
2016-May-18 Wed	###	14.82	14.46	###			###	###	0.0
2016-May-17 Tue	14.84	###	14.73	14.81			33.8	33.8	1.1
2016-May-16 Mon	###	###	###	14.73	669,440	0	###	###	1.1
2016-May-13 Fri	15.2	15.2	14.87	###			24.0	24.0	0.0
2016-May-12 Thu	###	15.54	###	15.29	763,259	5,930,522	###	###	1.1
2016-May-11 Wed	###	15.49	14.73	15.2	620,440	9,374,848	###	###	1.1
2016-May-10 Tue	14.46	###	###	###	795,981	0	89.0	89.0	0.0
2016-May-09 Mon	14.25	14.56	###	14.46			78.9	78.9	1.0
2016-May-06 Fri	13.55	###	###	###			86.8	86.8	0.0
2016-May-05 Thu	###	###	12.89	###	1,200,759	###	###	###	0.0
2016-May-04 Wed	###	12.85	12.51	###			###	###	0.0
2016-May-03 Tue	###	12.73	###	###			83.4	83.4	0.0
2016-May-02 Mon	12.29	###	###	###	315,670	0	22.9	22.9	0.0
2016-Apr-29 Fri	###	12.43	12.26	12.28	181,075	2,235,370	###	###	0.9
2016-Apr-28 Thu	###	###	12.4	12.45			19.9	19.9	###
2016-Apr-27 Wed	12.56	###	12.46	12.56	458,722	###	###	###	0.9
2016-Apr-26 Tue	12.43	12.47	12.22	###			###	###	0.0
2016-Apr-22 Fri	###	###	###	12.43			###	###	0.9
2016-Apr-21 Thu	###	12.74	12.55	###			31.6	31.6	0.0
2016-Apr-20 Wed	12.46	###	12.44	12.58			81.2	81.2	0.9
2016-Apr-19 Tue	12.45	12.53	12.27	12.4	347,558	###	34.1	34.1	0.9
2016-Apr-18 Mon	###	12.4	###	###	304,626	1,888,681	83.6	83.6	0.0
2016-Apr-15 Fri	###	###	###	###			70.4	70.4	0.0
2016-Apr-14 Thu	###	###	###	11.88	475,529	0	16.3	16.3	0.8
2016-Apr-13 Wed	###	12.26	###	###			###	###	0.0
2016-Apr-12 Tue	###	###	11.85	###	343,758	###	###	###	0.0
2016-Apr-11 Mon	12.26	12.26	###	###			###	###	0.0
2016-Apr-08 Fri	###	12.48	###	###			###	###	0.0
2016-Apr-07 Thu	12.42	12.44	###	12.24			18.0	18.0	0.9
2016-Apr-06 Wed	12.23	###	12.23	12.4			###	###	0.9
2016-Apr-05 Tue	12.4	12.5	###	12.28			###	###	0.9
2016-Apr-04 Mon	12.73	12.78	12.385	12.44	477,686	6,010,484	###	###	0.9
2016-Apr-01 Fri	###	###	11.88	12.75			###	###	###
2016-Mar-31 Thu	12.24	12.49	###	12.49	309,588	1,933,377	85.4	85.4	0.9
2016-Mar-30 Wed	###	###	###	12.41	458,374	0	###	###	###
2016-Mar-29 Tue	###	12.76	12.43	12.52	225,446	###	31.7	31.7	0.9
2016-Mar-24 Thu	12.59	12.76	12.4	###			70.7	70.7	0.0
2016-Mar-23 Wed	12.89	12.89	12.58	###			21.5	21.5	0.0
2016-Mar-22 Tue	12.85	###	12.77	###	233,385	###	75.5	75.5	0.0
2016-Mar-21 Mon	12.86	###	###	12.85	196,745	0	###	###	0.9
2016-Mar-18 Fri	12.75	###	12.73	12.86	382,641	###	77.4	77.4	0.9
2016-Mar-17 Thu	###	12.745	12.43	12.73	448,720	###	###	###	###
2016-Mar-16 Wed	###	12.49	###	12.46	373,873	###	78.7	78.7	0.9
2016-Mar-15 Tue	###	12.44	12.21	12.29					0.9
2016-Mar-14 Mon	12.58	12.72	###	12.25			###	###	0.9
2016-Mar-11 Fri	###	12.57	###	12.55	415,820	2,613,428	88.1	88.1	###
2016-Mar-10 Thu	###	###	11.88	###			82.5	82.5	0.0
2016-Mar-09 Wed	###	11.8	###	11.77	463,947	2,737,287	###	###	###
2016-Mar-08 Tue	11.4	###	###	11.5			82.2	82.2	###
2016-Mar-07 Mon	11.51	11.58	11.26	11.27			16.6	16.6	###
2016-Mar-04 Fri	###	11.74	###	11.46	769,071	4,514,446	74.9	74.9	0.8
2016-Mar-03 Thu	###	11.42	###	###	472,070	###	62.9	62.9	0.0
2016-Mar-02 Wed	11.23	###	###	11.29	619,746	0	73.0	73.0	###
2016-Mar-01 Tue	###	###	###	###			29.4	29.4	0.0
2016-Feb-29 Mon	###	11.41	###	11.21			26.7	26.7	###
2016-Feb-26 Fri	###	11.43	###	###	613,823	###	82.2	82.2	0.0
2016-Feb-25 Thu	11.57	11.57	###	###	612,326	###	11.0	11.0	0.0
2016-Feb-24 Wed	###	###	11.43	11.46			###	###	0.8
2016-Feb-23 Tue	###	###	###	11.85			###	###	###
2016-Feb-22 Mon	11.75	###	###	###			###	###	0.0
2016-Feb-19 Fri	11.4	###	###	11.78			87.7	87.7	###
2016-Feb-18 Thu	11.2	###	###	###	1,232,074	0	76.6	76.6	0.0
2016-Feb-17 Wed	###	11.21	###	###	760,586	4,263,084	88.2	88.2	0.0
2016-Feb-16 Tue	10.59	10.72	###	10.58			###	###	0.8
2016-Feb-15 Mon	###	###	###	10.48			25.2	25.2	0.7
2016-Feb-12 Fri	###	###	10.59	###	279,043	###	16.9	16.9	0.0
2016-Feb-11 Thu	###	###	###	###	374,547	0	###	###	0.0
2016-Feb-10 Wed	###	11.2	###	###			46.5	46.5	0.0
2016-Feb-09 Tue	11.45	11.45	10.845	###			###	###	0.0
2016-Feb-08 Mon	11.8	11.86	###	11.52			16.9	16.9	0.8
2016-Feb-05 Fri	12.25	12.26	11.47	###			###	###	0.0
2016-Feb-04 Thu	###	###	12.2	12.24	171,588	1,046,686	20.7	20.7	0.9
2016-Feb-03 Wed	12.49	12.49	12.29	###			###	###	0.0
2016-Feb-02 Tue	###	###	12.56	###	336,442	2,112,855	###	###	0.0
2016-Feb-01 Mon	12.85	###	12.84	###	291,649	1,872,386	###	###	0.0
2016-Jan-29 Fri	12.76	12.89	###	12.7	350,240	###	###	###	0.9
2016-Jan-28 Thu	12.76	12.86	###	12.8	490,240	3,152,243	###	###	0.9
2016-Jan-27 Wed	12.8	###	12.725	12.8			75.6	75.6	0.9
2016-Jan-25 Mon	12.81	###	12.78	12.85	264,451	1,689,841	###	###	0.9
2016-Jan-22 Fri	12.59	12.79	12.52	###			###	###	0.0
2016-Jan-21 Thu	###	12.77	12.425	12.44	263,773	3,322,880	###	###	0.9
2016-Jan-20 Wed	###	12.56	###	12.46	262,443	1,648,142	###	###	0.9
2016-Jan-19 Tue	###	12.41	12.21	###	257,959	3,175,475	62.3	62.3	0.0
2016-Jan-18 Mon	###	###	###	###			79.9	79.9	0.0
2016-Jan-15 Fri	###	###	12.24	###			###	###	0.0
2016-Jan-14 Thu	12.43	###	###	12.46	221,023	0	74.3	74.3	0.9
2016-Jan-13 Wed	###	12.81	###	12.77			91.2	91.2	0.9
2016-Jan-12 Tue	###	12.77	12.28	###			22.1	22.1	0.0
2016-Jan-11 Mon	12.5	###	###	12.59			78.9	78.9	###
2016-Jan-08 Fri	12.78	###	###	12.79	213,687	0	###	###	###
2016-Jan-07 Thu	###	13.41	12.81	###	346,650	4,544,581	###	###	0.0
2016-Jan-06 Wed	13.7	13.7	13.28	13.47	248,477	3,351,954	24.8	24.8	1.0
2016-Jan-05 Tue	###	###	13.53	###			16.4	16.4	0.0
2016-Jan-04 Mon	13.4	###	13.27	###	513,341	###	###	###	0.0
2015-Dec-31 Thu	13.54	###	13.29	###	96,620	###	15.6	15.6	0.0
2015-Dec-30 Wed	13.55	###	13.41	13.5			###	###	1.0
2015-Dec-29 Tue	###	13.42	###	###			###	###	0.0
2015-Dec-24 Thu	###	###	###	###	223,173	0	###	###	0.0
2015-Dec-23 Wed	###	###	###	###			###	###	0.0
2015-Dec-22 Tue	###	###	###	###			###	###	0.0
2015-Dec-21 Mon	12.74	###	12.74	12.83			75.3	75.3	###
2015-Dec-18 Fri	12.71	###	###	12.88	471,975	0	76.7	76.7	###
2015-Dec-17 Thu	###	###	12.8	12.81			19.0	19.0	###
2015-Dec-16 Wed	###	###	12.72	12.85			15.7	15.7	0.9
2015-Dec-15 Tue	###	###	###	###			75.5	75.5	0.0
2015-Dec-14 Mon	###	###	###	###	470,255	0	77.5	77.5	0.0
2015-Dec-11 Fri	###	13.24	###	###			###	###	0.0
2015-Dec-10 Thu	###	13.25	###	###	282,556	###	78.3	78.3	0.0
2015-Dec-09 Wed	13.27	###	###	###			25.4	25.4	0.0
2015-Dec-08 Tue	13.27	13.42	13.27	###	167,781	###	###	###	0.0
2015-Dec-07 Mon	13.48	13.51	###	###	222,123	1,500,440	35.9	35.9	0.0
2015-Dec-04 Fri	###	13.42	###	###	252,623	###	84.2	84.2	0.0
2015-Dec-03 Thu	13.2	13.53	###	13.43			82.4	82.4	###
2015-Dec-02 Wed	13.4	13.45	13.22	###	200,381	2,672,080	37.5	37.5	0.0
2015-Dec-01 Tue	###	###	13.27	13.49			72.8	72.8	###
2015-Nov-30 Mon	13.28	13.4	13.23	###	407,254	5,422,587	###	###	0.0
2015-Nov-27 Fri	###	13.46	###	13.27	275,448	###	34.0	34.0	0.9
2015-Nov-26 Thu	13.44	###	13.29	###	584,320	###	27.3	27.3	0.0
2015-Nov-25 Wed	###	13.57	###	###	922,843	6,261,489	###	###	0.0
2015-Nov-24 Tue	12.51	12.56	12.41	12.43			###	###	0.9
2015-Nov-23 Mon	12.59	###	12.5	###			68.9	68.9	0.0
2015-Nov-20 Fri	12.55	###	12.49	12.59			71.9	71.9	###
2015-Nov-19 Thu	###	12.52	12.27	12.51	257,857	###	75.6	75.6	###
2015-Nov-18 Wed	12.21	12.29	###	12.23	271,485	1,668,275	71.0	71.0	###
2015-Nov-17 Tue	###	12.23	###	12.23			69.1	69.1	###
2015-Nov-16 Mon	###	###	11.88	###	272,340	###	81.0	81.0	0.0
2015-Nov-13 Fri	12.44	12.44	11.76	###			16.6	16.6	0.0
2015-Nov-12 Thu	###	###	###	12.51	507,447	0	###	###	###
2015-Nov-11 Wed	12.8	12.86	12.4	###	439,971	###	###	###	0.0
2015-Nov-10 Tue	12.58	12.81	12.55	12.77	423,347	###	83.1	83.1	0.9
2015-Nov-09 Mon	12.8	###	12.59	###			26.6	26.6	0.0
2015-Nov-06 Fri	12.89	###	12.81	12.86			###	###	0.9
2015-Nov-05 Thu	12.59	###	12.52	###			###	###	0.0
2015-Nov-04 Wed	###	###	12.58	12.58	533,450	###	###	###	0.9
2015-Nov-03 Tue	###	###	12.73	###			29.4	29.4	0.0
2015-Nov-02 Mon	12.58	12.86	12.58	12.82			###	###	0.9
2015-Oct-30 Fri	12.51	###	12.5	12.57	419,649	###	72.3	72.3	0.9
2015-Oct-29 Thu	###	12.74	12.54	12.55			29.7	29.7	###
2015-Oct-28 Wed	12.79	12.81	###	###	496,829	3,182,189	###	###	0.0
2015-Oct-27 Tue	12.75	###	###	12.75			74.0	74.0	###
2015-Oct-26 Mon	###	12.79	###	12.7			80.5	80.5	0.9
2015-Oct-23 Fri	12.46	###	12.42	12.58			74.9	74.9	0.9
2015-Oct-22 Thu	###	12.42	###	###			###	###	0.0
2015-Oct-21 Wed	12.59	###	###	12.41	448,885	0	###	###	###
2015-Oct-20 Tue	###	###	12.53	###	477,242	2,989,921	74.3	74.3	0.0
2015-Oct-19 Mon	12.51	###	12.45	###			83.6	83.6	0.0
2015-Oct-16 Fri	12.48	12.58	###	12.45			###	###	###
2015-Oct-15 Thu	###	###	11.985	###	367,323	2,201,183	77.4	77.4	0.0
2015-Oct-14 Wed	12.45	12.55	###	12.23			###	###	###
2015-Oct-13 Tue	###	12.71	12.41	12.44	213,644	###	###	###	0.9
2015-Oct-12 Mon	###	12.77	12.58	###	411,224	###	###	###	0.0
2015-Oct-09 Fri	12.74	12.88	###	###			21.9	21.9	0.0
2015-Oct-08 Thu	###	###	12.53	12.55			31.4	31.4	###
2015-Oct-07 Wed	12.51	###	12.21	12.5			###	###	0.9
2015-Oct-06 Tue	12.85	###	12.57	###	445,446	2,799,628	###	###	0.0
2015-Oct-05 Mon	12.4	12.71	###	###	242,541	1,541,348	85.2	85.2	0.0
2015-Oct-02 Fri	12.29	12.49	12.25	###	326,076	###	###	###	0.0
2015-Oct-01 Thu	###	12.58	12.29	12.5	487,971	###	78.4	78.4	0.9
2015-Sep-30 Wed	###	###	12.29	###	579,878	3,563,350	###	###	0.0
2015-Sep-29 Tue	12.47	###	###	###			###	###	0.0
2015-Sep-28 Mon	12.85	###	###	###	606,157	0	###	###	0.0
2015-Sep-25 Fri	12.72	###	###	12.87			80.6	80.6	###
2015-Sep-24 Thu	###	12.81	12.53	###			63.4	63.4	0.0
2015-Sep-23 Wed	###	12.75	12.52	###			###	###	0.0
2015-Sep-22 Tue	###	###	12.7	12.75			###	###	###
2015-Sep-21 Mon	###	###	###	12.75	370,782	0	23.0	23.0	###
2015-Sep-18 Fri	###	###	###	###			75.0	75.0	0.0
2015-Sep-17 Thu	###	###	###	###			###	###	0.0
2015-Sep-16 Wed	###	###	12.55	12.88	645,479	4,050,380	###	###	###
2015-Sep-15 Tue	12.89	###	12.74	12.74	494,722	3,151,379	###	###	###
2015-Sep-14 Mon	###	###	12.86	###			28.3	28.3	0.0
2015-Sep-11 Fri	###	###	12.82	12.85			###	###	0.9
2015-Sep-10 Thu	###	###	12.87	###			###	###	0.0
2015-Sep-09 Wed	###	###	###	###	610,479	0	62.6	62.6	0.0
2015-Sep-08 Tue	###	13.2	###	12.83			###	###	###
2015-Sep-07 Mon	13.4	13.4	###	###	381,977	2,559,245	19.0	19.0	0.0
2015-Sep-04 Fri	13.52	###	13.25	13.44			28.7	28.7	###
2015-Sep-03 Thu	13.48	13.81	###	13.5	705,848	4,873,880	###	###	1.0
2015-Sep-02 Wed	###	###	###	###	684,575	0	###	###	0.0
2015-Sep-01 Tue	###	14.55	###	###			25.2	25.2	0.0
2015-Aug-31 Mon	14.28	14.46	###	14.43	419,173	3,030,620	80.4	80.4	###
2015-Aug-28 Fri	14.55	14.8	14.24	14.42	517,071	7,507,870	###	###	###
2015-Aug-27 Thu	14.25	14.84	14.23	14.48	823,843	11,974,558	###	###	1.0
2015-Aug-26 Wed	###	###	###	###	638,472	0	###	###	0.0
2015-Aug-25 Tue	12.8	13.43	12.5	###			###	###	0.0
2015-Aug-24 Mon	13.4	13.5	###	13.27	351,489	2,372,550	50.7	50.7	0.9
2015-Aug-21 Fri	13.81	###	13.57	###			27.0	27.0	0.0
2015-Aug-20 Thu	###	###	13.81	###			76.5	76.5	0.0
2015-Aug-19 Wed	14.2	14.29	###	###	214,921	###	21.0	21.0	0.0
2015-Aug-18 Tue	13.89	14.27	13.89	###			88.2	88.2	0.0
2015-Aug-17 Mon	13.76	###	13.75	###	262,356	###	###	###	0.0
2015-Aug-14 Fri	###	###	###	13.72			###	###	###
2015-Aug-13 Thu	14.24	###	###	###	375,444	0	###	###	0.0
2015-Aug-12 Wed	###	14.45	###	14.26			###	###	1.0
2015-Aug-11 Tue	14.26	###	###	###			###	###	0.0
2015-Aug-10 Mon	###	###	###	###			###	###	0.0
2015-Aug-07 Fri	###	14.23	13.88	###	250,284	3,517,741	39.1	39.1	0.0
2015-Aug-06 Thu	14.4	14.41	###	###	261,174	1,881,758	###	###	0.0
2015-Aug-05 Wed	14.22	14.45	###	14.42	306,879	###	###	###	###
2015-Aug-04 Tue	###	14.44	###	14.29	363,379	###	77.2	77.2	###
2015-Aug-03 Mon	###	###	###	###			###	###	0.0
2015-Jul-31 Fri	###	14.49	###	14.25			79.6	79.6	1.0
2015-Jul-30 Thu	###	14.2	###	###			###	###	0.0
2015-Jul-29 Wed	###	14.21	###	###	294,574	2,092,948	77.0	77.0	0.0
2015-Jul-28 Tue	###	###	###	###	452,073	0	88.0	88.0	0.0
2015-Jul-27 Mon	13.7	13.73	13.48	###			###	###	0.0
2015-Jul-24 Fri	###	13.81	###	###			###	###	0.0
2015-Jul-23 Thu	###	###	13.28	###	620,925	4,122,942	###	###	0.0
2015-Jul-22 Wed	###	13.49	13.29	###			78.0	78.0	0.0
2015-Jul-21 Tue	###	13.42	###	###	258,229	###	###	###	0.0
2015-Jul-20 Mon	13.27	13.42	13.25	13.28			###	###	0.9
2015-Jul-17 Fri	###	13.23	###	13.23			###	###	0.9
2015-Jul-16 Thu	###	###	###	###			###	###	0.0
2015-Jul-15 Wed	12.89	###	12.83	###			###	###	0.0
2015-Jul-14 Tue	12.45	12.85	12.41	12.8			87.5	87.5	0.9
2015-Jul-13 Mon	###	12.48	11.88	12.29	479,881	5,844,950	90.8	90.8	0.9
2015-Jul-10 Fri	###	12.025	11.76	11.77			19.2	19.2	###
2015-Jul-09 Thu	###	###	11.72	###	286,350	###	###	###	0.0
2015-Jul-08 Wed	12.2	12.25	###	###	373,154	###	36.4	36.4	0.0
2015-Jul-07 Tue	###	###	###	12.22			76.8	76.8	0.9
2015-Jul-06 Mon	###	###	###	###	157,444	0	75.9	75.9	0.0
2015-Jul-03 Fri	###	###	###	12.22			32.5	32.5	0.9
2015-Jul-02 Thu	12.24	12.47	###	12.43	226,829	1,414,278	74.9	74.9	0.9
2015-Jul-01 Wed	###	12.24	###	12.24			76.8	76.8	0.9
2015-Jun-30 Tue	11.82	###	11.8	###			79.2	79.2	0.0
2015-Jun-29 Mon	###	###	11.83	###	346,071	###	39.2	39.2	0.0
2015-Jun-26 Fri	###	###	###	###	248,740	0	23.7	23.7	0.0
2015-Jun-25 Thu	12.73	12.73	12.5	12.5	204,126	2,575,049	20.1	20.1	0.9
2015-Jun-24 Wed	###	###	###	12.73			###	###	###
2015-Jun-23 Tue	12.89	###	12.79	12.88			###	###	###
2015-Jun-22 Mon	12.77	12.82	12.57	12.75	191,686	2,433,453	###	###	###
2015-Jun-19 Fri	12.75	###	###	12.75	356,473	0	###	###	###
2015-Jun-18 Thu	12.84	12.84	12.53	###	486,655	###	###	###	0.0
2015-Jun-17 Wed	12.81	12.85	12.77	12.83	274,648	3,518,240	###	###	###
2015-Jun-16 Tue	###	###	###	12.7	259,588	0	###	###	0.9
2015-Jun-15 Mon	###	12.81	###	12.74			79.5	79.5	###
2015-Jun-12 Fri	12.8	12.84	###	12.78	274,575	1,762,771	28.1	28.1	0.9
2015-Jun-11 Thu	###	###	12.59	12.86			###	###	0.9
2015-Jun-10 Wed	12.45	12.75	12.45	12.55	263,176	###	79.4	79.4	###
2015-Jun-09 Tue	12.5	12.51	12.41	12.44	261,149	###	###	###	0.9
2015-Jun-05 Fri	12.58	###	12.44	12.5			###	###	0.9
2015-Jun-04 Thu	12.76	12.8	12.55	12.55			###	###	###
2015-Jun-03 Wed	12.56	12.8	12.56	12.72	384,273	4,872,581	86.0	86.0	0.9
2015-Jun-02 Tue	###	###	12.72	12.74			###	###	###
2015-Jun-01 Mon	###	###	12.8	###			77.1	77.1	0.0
2015-May-29 Fri	###	13.21	###	###	456,580	###	76.8	76.8	0.0
2015-May-28 Thu	###	###	###	###	185,426	0	75.9	75.9	0.0
2015-May-27 Wed	###	###	###	###	161,978	0	###	###	0.0
2015-May-26 Tue	###	13.22	###	###			###	###	0.0
2015-May-25 Mon	12.82	###	12.8	###	311,372	1,992,780	86.5	86.5	0.0
2015-May-22 Fri	###	###	12.8	12.82			17.5	17.5	0.9
2015-May-21 Thu	###	###	12.7	###	353,258	2,243,188	###	###	0.0
2015-May-20 Wed	12.76	###	###	12.84			77.2	77.2	0.9
2015-May-19 Tue	12.76	###	###	12.77			###	###	0.9
2015-May-18 Mon	12.56	12.79	12.55	12.76	500,348	###	87.9	87.9	###
2015-May-15 Fri	12.28	12.52	12.27	12.52			85.9	85.9	0.9
2015-May-14 Thu	###	12.25	###	12.25			###	###	0.9
2015-May-13 Wed	11.7	###	11.59	###	626,822	###	89.7	89.7	0.0
2015-May-12 Tue	11.5	11.75	11.47	11.72			84.1	84.1	0.8
2015-May-11 Mon	11.8	11.82	11.53	11.59			###	###	0.8
2015-May-08 Fri	11.8	11.88	###	###	258,286	###	16.9	16.9	0.0
2015-May-07 Thu	11.84	11.88	###	11.76	311,158	1,848,278	###	###	0.8
2015-May-06 Wed	###	###	###	###			79.4	79.4	0.0
2015-May-05 Tue	###	###	###	###	242,742	0	###	###	0.0
2015-May-04 Mon	###	###	11.88	###			###	###	0.0
2015-May-01 Fri	11.52	###	11.52	11.88	256,855	1,479,484	87.2	87.2	0.8
2015-Apr-30 Thu	###	###	11.45	###			28.9	28.9	0.0
2015-Apr-29 Wed	11.89	11.89	###	11.71			###	###	###
2015-Apr-28 Tue	###	###	11.82	11.88	171,556	###	###	###	0.8
2015-Apr-27 Mon	###	###	11.89	###	232,148	###	###	###	0.0
2015-Apr-24 Fri	###	###	###	###			###	###	0.0
2015-Apr-23 Thu	###	###	11.89	###			###	###	0.0
2015-Apr-22 Wed	###	###	###	###			23.0	23.0	0.0
2015-Apr-21 Tue	###	12.2	###	###	352,852	###	###	###	0.0
2015-Apr-20 Mon	###	###	11.85	###			15.8	15.8	0.0
2015-Apr-17 Fri	###	###	###	12.27	494,043	0	83.5	83.5	###
2015-Apr-16 Thu	###	###	###	12.21	563,722	0	###	###	0.9
2015-Apr-15 Wed	###	12.25	###	12.21	527,185	###	###	###	0.9
2015-Apr-14 Tue	11.87	###	11.86	###			81.2	81.2	0.0
2015-Apr-13 Mon	###	###	11.85	###	316,558	###	###	###	0.0
2015-Apr-10 Fri	11.88	###	11.83	###	335,579	1,984,949	###	###	0.0
2015-Apr-09 Thu	###	###	11.85	11.86	280,372	###	23.5	23.5	0.8
2015-Apr-08 Wed	11.75	###	11.72	###	341,841	2,003,188	###	###	0.0
2015-Apr-07 Tue	12.2	12.28	11.71	11.75			10.8	10.8	###
2015-Apr-02 Thu	###	###	###	12.23			83.7	83.7	###
2015-Apr-01 Wed	11.89	###	11.85	###	355,588	2,106,858	###	###	0.0
2015-Mar-31 Tue	###	###	11.72	###			68.4	68.4	0.0
2015-Mar-30 Mon	###	###	11.7	11.82	375,259	###	###	###	0.8
2015-Mar-27 Fri	###	###	###	12.29			83.1	83.1	0.9
2015-Mar-26 Thu	###	###	11.88	###			###	###	0.0
2015-Mar-25 Wed	###	12.23	###	###			31.8	31.8	0.0
2015-Mar-24 Tue	###	12.26	###	###	334,572	2,050,926	78.1	78.1	0.0
2015-Mar-23 Mon	###	###	11.85	###			77.5	77.5	0.0
2015-Mar-20 Fri	11.78	###	11.76	###			83.8	83.8	0.0
2015-Mar-19 Thu	###	###	11.74	11.81	325,245	1,909,188	###	###	###
2015-Mar-18 Wed	11.89	###	11.59	###	301,452	###	16.9	16.9	0.0
2015-Mar-17 Tue	###	###	11.81	###			###	###	0.0
2015-Mar-16 Mon	###	###	11.75	11.87			###	###	0.8
2015-Mar-13 Fri	###	###	11.87	###	283,345	1,681,652	70.9	70.9	0.0
2015-Mar-12 Thu	###	###	###	###	377,353	0	86.0	86.0	0.0
2015-Mar-11 Wed	###	11.83	11.52	###			###	###	0.0
2015-Mar-10 Tue	11.76	11.84	###	11.71			###	###	###
2015-Mar-09 Mon	###	###	11.7	11.73	303,621	1,776,182	###	###	0.8
2015-Mar-06 Fri	###	###	###	###			###	###	0.0
2015-Mar-05 Thu	###	12.25	###	###	300,585	1,841,083	31.8	31.8	0.0
2015-Mar-04 Wed	###	12.25	###	###	352,046	2,156,281	###	###	0.0
2015-Mar-03 Tue	###	12.24	11.84	###			###	###	0.0
2015-Mar-02 Mon	11.7	###	11.7	11.8	576,849	###	77.6	77.6	0.8
2015-Feb-27 Fri	11.7	11.78	11.48	###			26.1	26.1	0.0
2015-Feb-26 Thu	###	###	###	11.71	496,948	0	###	###	###
2015-Feb-25 Wed	12.5	12.59	###	###			7.2	7.2	0.0
2015-Feb-24 Tue	###	12.29	###	12.29	682,188	4,192,045	86.2	86.2	0.9
2015-Feb-23 Mon	###	###	###	###			70.1	70.1	0.0
2015-Feb-20 Fri	###	###	11.945	###	727,450	###	35.2	35.2	0.0
2015-Feb-19 Thu	###	###	###	###	639,859	0	###	###	0.0
2015-Feb-18 Wed	###	###	11.83	###	839,881	###	###	###	0.0
2015-Feb-17 Tue	###	###	11.81	###			34.4	34.4	0.0
2015-Feb-16 Mon	###	###	11.88	###			###	###	0.0
2015-Feb-13 Fri	###	###	11.87	###			###	###	0.0
2015-Feb-12 Thu	11.77	###	11.77	11.85	797,743	###	###	###	###
2015-Feb-11 Wed	11.7	###	11.52	11.71			73.8	73.8	###
2015-Feb-10 Tue	###	###	11.84	###	415,480	2,459,641	78.1	78.1	0.0
2015-Feb-09 Mon	###	###	11.75	###			###	###	0.0
2015-Feb-06 Fri	11.59	###	11.59	11.85			86.0	86.0	###
2015-Feb-05 Thu	###	11.53	11.28	11.47			77.7	77.7	###
2015-Feb-04 Wed	###	11.43	11.24	###			68.6	68.6	0.0
2015-Feb-03 Tue	11.25	11.5	###	###			###	###	0.0
2015-Feb-02 Mon	11.51	###	###	###	362,185	0	12.8	12.8	0.0
2015-Jan-30 Fri	###	11.54	###	11.5			###	###	###
2015-Jan-29 Thu	###	###	10.55	10.89			###	###	0.8
2015-Jan-28 Wed	10.45	###	10.42	10.57	131,948	687,449	###	###	0.8
2015-Jan-27 Tue	10.57	###	10.53	10.56			###	###	0.8
2015-Jan-23 Fri	10.58	###	10.5	10.57	131,842	692,170	###	###	0.8
2015-Jan-22 Thu	10.52	###	10.42	10.47			29.6	29.6	0.7
2015-Jan-21 Wed	10.41	10.54	10.41	10.51	149,223	###	###	###	###
2015-Jan-20 Tue	###	10.42	10.22	10.4			79.3	79.3	0.7
2015-Jan-19 Mon	10.29	10.43	10.23	###			###	###	0.0
2015-Jan-16 Fri	###	10.385	###	10.2			###	###	0.7
2015-Jan-15 Thu	10.5	10.5	###	10.4			###	###	0.7
2015-Jan-14 Wed	10.58	###	10.49	10.56			37.3	37.3	0.8
2015-Jan-13 Tue	10.4	###	###	10.57			84.6	84.6	0.8
2015-Jan-12 Mon	10.52	10.55	10.41	10.46	135,146	###	###	###	0.7
2015-Jan-09 Fri	10.44	###	10.42	10.58	143,342	###	79.5	79.5	0.8
2015-Jan-08 Thu	10.28	10.43	###	###			74.5	74.5	0.0
2015-Jan-07 Wed	###	###	###	10.28	133,848	0	###	###	0.7
2015-Jan-06 Tue	###	10.46	###	10.27	157,253	###	###	###	###
2015-Jan-05 Mon	###	10.75	10.53	10.71	181,071	###	69.6	69.6	###
2015-Jan-02 Fri	10.51	10.74	10.45	###	190,650	###	77.0	77.0	0.0
2014-Dec-31 Wed	10.47	10.53	###	10.52			###	###	###
2014-Dec-30 Tue	###	###	###	10.41	102,729	0	12.8	12.8	###
2014-Dec-29 Mon	###	###	###	###	159,443	0	###	###	0.0
2014-Dec-24 Wed	10.29	###	10.21	###			77.9	77.9	0.0
2014-Dec-23 Tue	10.47	10.47	10.25	10.25	85,940	###	18.0	18.0	0.7
2014-Dec-22 Mon	10.41	10.48	10.28	10.48	228,684	###	###	###	0.7
2014-Dec-19 Fri	###	10.45	###	10.23	669,825	###	###	###	###
2014-Dec-18 Thu	###	###	###	9.82			83.2	83.2	###
2014-Dec-17 Wed	###	###	9.55	###			###	###	0.0
2014-Dec-16 Tue	9.85	###	###	9.7	298,450	0	17.9	17.9	0.7
2014-Dec-15 Mon	9.82	###	9.76	###			81.4	81.4	0.0
2014-Dec-12 Fri	9.81	###	9.81	###			###	###	0.0
2014-Dec-11 Thu	###	###	9.73	###			79.0	79.0	0.0
2014-Dec-10 Wed	###	###	9.82	###	319,048	1,566,525	14.6	14.6	0.0
2014-Dec-09 Tue	###	###	###	10.22			###	###	0.7
2014-Dec-08 Mon	###	10.77	10.58	10.71	305,027	###	79.7	79.7	###
2014-Dec-05 Fri	10.41	10.59	10.41	10.57			###	###	0.8
2014-Dec-04 Thu	10.55	10.55	10.28	10.47	167,649	###	###	###	0.7
2014-Dec-03 Wed	10.27	10.47	10.23	10.44			79.7	79.7	0.7
2014-Dec-02 Tue	###	10.28	###	10.26	290,748	1,494,444	91.8	91.8	0.7
2014-Dec-01 Mon	###	###	9.87	###			###	###	0.0
2014-Nov-28 Fri	10.51	10.51	10.29	10.4	243,020	###	###	###	0.7
2014-Nov-27 Thu	###	###	10.5	10.51	128,623	675,270	26.6	26.6	###
2014-Nov-26 Wed	###	###	10.56	10.59	176,257	###	27.0	27.0	###
2014-Nov-25 Tue	10.56	###	10.47	###	169,859	###	80.7	80.7	0.0
2014-Nov-24 Mon	10.77	10.88	10.57	###	148,227	###	18.8	18.8	0.0
2014-Nov-21 Fri	###	10.73	10.55	10.72	155,228	1,651,625	###	###	0.8
2014-Nov-20 Thu	10.53	###	10.53	10.56	194,474	###	###	###	0.8
2014-Nov-19 Wed	###	###	10.54	10.59			37.2	37.2	###
2014-Nov-18 Tue	10.75	10.75	###	###			26.3	26.3	0.0
2014-Nov-17 Mon	10.7	10.79	###	10.75			83.1	83.1	0.8
2014-Nov-14 Fri	###	###	10.51	10.58	262,572	###	12.6	12.6	0.8
2014-Nov-13 Thu	10.77	###	10.75	10.89			###	###	0.8
2014-Nov-12 Wed	10.74	10.76	10.58	10.73			###	###	###
2014-Nov-11 Tue	###	10.79	10.56	10.73			###	###	###
2014-Nov-10 Mon	10.44	10.58	10.4	10.58	232,520	###	82.7	82.7	0.8
2014-Nov-07 Fri	10.5	10.5	10.24	10.45			27.3	27.3	###
2014-Nov-06 Thu	10.46	10.5	###	###	143,483	753,285	###	###	0.0
2014-Nov-05 Wed	10.45	10.53	###	###	185,672	###	###	###	0.0
2014-Nov-04 Tue	###	10.54	10.27	10.42			###	###	0.7
2014-Nov-03 Mon	###	10.78	###	###	170,153	917,124	16.6	16.6	0.0
2014-Oct-31 Fri	10.54	###	10.46	###	192,455	###	80.4	80.4	0.0
2014-Oct-30 Thu	###	###	10.43	10.43			18.5	18.5	0.7
2014-Oct-29 Wed	10.58	10.75	10.54	###	290,452	###	###	###	0.0
2014-Oct-28 Tue	10.27	10.51	10.27	10.5	269,640	2,801,559	###	###	0.8
2014-Oct-27 Mon	10.2	###	###	10.23			74.8	74.8	###
2014-Oct-24 Fri	###	###	###	###	231,829	0	27.5	27.5	0.0
2014-Oct-23 Thu	###	###	###	###			32.1	32.1	0.0
2014-Oct-22 Wed	###	###	9.87	###			75.7	75.7	0.0
2014-Oct-21 Tue	9.86	###	9.77	9.83	147,054	718,358	###	###	0.7
2014-Oct-20 Mon	###	###	9.79	9.85			28.2	28.2	###
2014-Oct-17 Fri	9.78	9.87	###	9.81	153,484	757,443	75.7	75.7	###
2014-Oct-16 Thu	9.8	9.81	9.625	9.76	240,173	2,333,881	28.6	28.6	0.7
2014-Oct-15 Wed	9.8	###	9.78	9.88	201,187	###	###	###	0.7
2014-Oct-14 Tue	9.89	###	9.8	9.84			18.1	18.1	0.7
2014-Oct-13 Mon	9.82	###	9.78	###			85.1	85.1	0.0
2014-Oct-10 Fri	9.83	###	9.82	###	228,543	1,122,146	###	###	0.0
2014-Oct-09 Thu	###	10.2	###	###	234,883	###	80.7	80.7	0.0
2014-Oct-08 Wed	###	###	9.8	9.89			###	###	###
2014-Oct-07 Tue	10.4	10.4	###	###			###	###	0.0
2014-Oct-06 Mon	10.49	10.5	###	###	89,874	###	22.1	22.1	0.0
2014-Oct-03 Fri	10.41	10.52	###	10.52	197,726	###	81.0	81.0	###
2014-Oct-02 Thu	10.48	10.51	###	10.48	313,947	###	###	###	0.7
2014-Oct-01 Wed	10.27	10.59	10.25	10.59	273,480	###	91.1	91.1	###
2014-Sep-30 Tue	###	###	###	###	189,742	0	72.6	72.6	0.0
2014-Sep-29 Mon	###	###	10.21	###			###	###	0.0
2014-Sep-26 Fri	10.82	###	10.81	###			###	###	0.0
2014-Sep-25 Thu	###	###	10.85	###	388,740	###	21.2	21.2	0.0
2014-Sep-24 Wed	###	###	###	###	250,256	0	###	###	0.0
2014-Sep-23 Tue	###	###	###	###	383,176	0	###	###	0.0
2014-Sep-22 Mon	###	###	10.85	###			83.3	83.3	0.0
2014-Sep-19 Fri	10.76	###	10.76	###			79.8	79.8	0.0
2014-Sep-18 Thu	10.78	10.81	###	10.74	341,320	###	31.5	31.5	0.8
2014-Sep-17 Wed	10.8	10.89	###	10.7			###	###	0.8
2014-Sep-16 Tue	10.75	10.85	###	10.78	259,741	###	77.7	77.7	0.8
2014-Sep-15 Mon	10.8	10.88	10.76	10.76			###	###	0.8
2014-Sep-12 Fri	###	10.955	10.81	###	327,346	3,562,342	###	###	0.0
2014-Sep-11 Thu	###	###	10.75	10.77			###	###	###
2014-Sep-10 Wed	###	###	10.77	10.86	501,978	2,703,151	17.7	17.7	0.8
2014-Sep-09 Tue	###	###	###	###	441,522	0	###	###	0.0
2014-Sep-08 Mon	10.88	###	10.87	###			###	###	0.0
2014-Sep-05 Fri	11.21	11.23	10.83	###	418,176	4,612,481	13.8	13.8	0.0
2014-Sep-04 Thu	###	11.28	###	11.2	473,683	2,671,572	83.2	83.2	0.8
2014-Sep-03 Wed	11.49	11.49	###	###	916,458	5,265,051	11.7	11.7	0.0
2014-Sep-02 Tue	###	###	11.44	11.51	661,220	3,782,178	19.2	19.2	0.8
2014-Sep-01 Mon	11.75	11.8	###	###			###	###	0.0
2014-Aug-29 Fri	11.26	###	11.25	###			90.5	90.5	0.0
2014-Aug-28 Thu	###	11.41	###	11.21			26.3	26.3	###
2014-Aug-27 Wed	11.23	11.54	11.22	11.42			82.9	82.9	0.8
2014-Aug-26 Tue	11.5	11.76	###	11.23			###	###	0.8
2014-Aug-25 Mon	10.45	10.7	10.42	10.7			88.1	88.1	0.8
2014-Aug-22 Fri	###	10.53	###	10.42			76.7	76.7	0.7
2014-Aug-21 Thu	###	10.48	10.23	###	278,359	###	29.0	29.0	0.0
2014-Aug-20 Wed	###	###	###	10.25	207,956	0	27.9	27.9	0.7
2014-Aug-19 Tue	###	10.4	10.155	10.23			###	###	###
2014-Aug-18 Mon	10.29	###	###	10.25			26.3	26.3	0.7
2014-Aug-15 Fri	10.45	10.57	10.27	###	326,559	3,402,744	###	###	0.0
2014-Aug-14 Thu	9.89	10.47	9.88	10.42			###	###	0.7
2014-Aug-13 Wed	9.89	###	9.75	9.88	516,124	###	###	###	0.7
2014-Aug-12 Tue	9.58	9.89	9.58	9.87	264,258	2,572,551	87.6	87.6	###
2014-Aug-11 Mon	9.51	###	9.5	9.55	184,077	###	###	###	0.7
2014-Aug-08 Fri	9.53	###	9.41	9.49	500,528	2,354,984	###	###	0.7
2014-Aug-07 Thu	9.57	###	9.52	9.54			28.2	28.2	###
2014-Aug-06 Wed	9.54	###	9.52	9.57			###	###	###
2014-Aug-05 Tue	9.81	9.87	9.54	9.54	389,985	###	###	###	###
2014-Aug-04 Mon	9.42	9.83	9.4	9.82	671,377	6,455,289	91.7	91.7	###
2014-Aug-01 Fri	9.43	9.53	9.4	9.48			###	###	0.7
2014-Jul-31 Thu	9.46	9.54	9.43	9.5			###	###	0.7
2014-Jul-30 Wed	9.27	9.52	9.27	9.41	904,729	8,499,928	###	###	0.7
2014-Jul-29 Tue	###	9.28	###	9.27			85.1	85.1	0.7
2014-Jul-28 Mon	###	###	###	###	253,170	0	31.5	31.5	0.0
2014-Jul-25 Fri	###	###	###	###			30.1	30.1	0.0
2014-Jul-24 Thu	###	###	###	###			###	###	0.0
2014-Jul-23 Wed	###	9.2	###	###			###	###	0.0
2014-Jul-22 Tue	###	###	###	###	372,925	0	24.9	24.9	0.0
2014-Jul-21 Mon	###	9.2	###	###			###	###	0.0
2014-Jul-18 Fri	9	###	###	###	336,440	0	77.1	77.1	0.0
2014-Jul-17 Thu	###	9.2	###	###			###	###	0.0
2014-Jul-16 Wed	###	###	8.82	8.88			13.4	13.4	0.6
2014-Jul-15 Tue	###	9.27	###	###			27.5	27.5	0.0
2014-Jul-14 Mon	###	9.4	###	###	486,651	2,287,259	14.3	14.3	0.0
2014-Jul-11 Fri	9.22	###	###	###			79.1	79.1	0.0
2014-Jul-10 Thu	###	###	9.21	9.28	195,729	###	22.0	22.0	0.7
2014-Jul-09 Wed	9.5	9.51	9.27	###			###	###	0.0
2014-Jul-08 Tue	9.42	9.57	9.27	9.56			###	###	0.7
2014-Jul-07 Mon	9.53	9.57	###	9.42			###	###	0.7
2014-Jul-04 Fri	###	###	9.4	9.51	277,085	###	21.4	21.4	###
2014-Jul-03 Thu	9.2	9.51	9.2	9.44			###	###	0.7
2014-Jul-02 Wed	9.21	9.26	###	9.22			###	###	0.7
2014-Jul-01 Tue	###	9.23	###	9.2	243,128	###	###	###	0.7
2014-Jun-30 Mon	9.23	9.25	###	###	398,982	###	###	###	0.0
2014-Jun-27 Fri	###	9.42	###	9.23	353,220	###	19.6	19.6	###
2014-Jun-26 Thu	###	9.47	###	9.43	371,826	###	84.8	84.8	###
2014-Jun-25 Wed	9.29	###	###	###			20.5	20.5	0.0
2014-Jun-24 Tue	9.46	9.47	9.28	###			###	###	0.0
2014-Jun-23 Mon	9.5	###	9.49	9.53	186,052	###	75.2	75.2	###
2014-Jun-20 Fri	9.45	9.58	9.44	9.49			###	###	0.7
2014-Jun-19 Thu	9.4	9.5	###	9.42			67.7	67.7	0.7
2014-Jun-18 Wed	9.44	9.55	9.43	9.44	174,059	###	###	###	0.7
2014-Jun-17 Tue	###	9.52	###	9.48	172,978	823,375	###	###	0.7
2014-Jun-16 Mon	9.43	9.58	###	9.45	156,085	747,647	###	###	0.7
2014-Jun-13 Fri	9.45	9.53	###	9.47			###	###	###
2014-Jun-12 Thu	9.48	9.56	###	9.48	386,477	###	###	###	0.7
2014-Jun-11 Wed	9.28	9.7	9.28	9.58	474,975	###	90.8	90.8	0.7
2014-Jun-10 Tue	9.57	###	9.21	###			16.8	16.8	0.0
2014-Jun-06 Fri	###	9.71	9.52	9.52	555,576	###	14.3	14.3	###
2014-Jun-05 Thu	9.83	###	9.7	9.75			27.2	27.2	###
2014-Jun-04 Wed	###	###	9.74	9.83	305,385	1,487,224	20.4	20.4	0.7
2014-Jun-03 Tue	10.27	10.28	###	###	418,958	2,153,444	14.3	14.3	0.0
2014-Jun-02 Mon	###	###	###	10.25			26.4	26.4	0.7
2014-May-30 Fri	10.49	10.53	###	###			###	###	0.0
2014-May-29 Thu	10.4	10.55	###	10.43			74.5	74.5	0.7
2014-May-28 Wed	###	###	###	###			###	###	0.0
2014-May-27 Tue	###	###	10.87	###			###	###	0.0
2014-May-26 Mon	10.85	###	10.72	###			###	###	0.0
2014-May-23 Fri	###	###	###	10.74	273,975	0	14.7	14.7	0.8
2014-May-22 Thu	###	###	10.89	###			###	###	0.0
2014-May-21 Wed	###	###	10.83	10.88	216,425	1,171,941	###	###	0.8
2014-May-20 Tue	###	###	10.83	###			23.8	23.8	0.0
2014-May-19 Mon	11.28	###	###	###			19.5	19.5	0.0
2014-May-16 Fri	11.24	11.43	###	11.26	315,586	1,803,573	###	###	0.8
2014-May-15 Thu	###	###	###	###	273,874	0	86.3	86.3	0.0
2014-May-14 Wed	###	11.4	###	11.22	520,754	###	72.6	72.6	###
2014-May-13 Tue	###	###	10.71	###			18.2	18.2	0.0
2014-May-12 Mon	10.43	###	10.43	###			###	###	0.0
2014-May-09 Fri	###	10.43	###	###	348,784	###	###	###	0.0
2014-May-08 Thu	9.84	###	9.84	10.2			93.5	93.5	0.7
2014-May-07 Wed	###	9.8	9.59	9.78			###	###	0.7
2014-May-06 Tue	9.76	9.78	###	9.74			28.2	28.2	0.7
2014-May-05 Mon	###	9.78	###	9.76			80.6	80.6	0.7
2014-May-02 Fri	9.79	9.81	9.54	###			###	###	0.0
2014-May-01 Thu	9.73	9.84	9.73	9.79			###	###	###
2014-Apr-30 Wed	9.86	9.87	###	9.71	156,777	###	19.3	19.3	###
2014-Apr-29 Tue	9.74	9.89	9.74	9.79	432,052	###	86.3	86.3	###
2014-Apr-28 Mon	###	###	9.625	9.71			###	###	###
2014-Apr-24 Thu	###	###	9.88	###			24.3	24.3	0.0
2014-Apr-23 Wed	###	###	9.85	###			###	###	0.0
2014-Apr-22 Tue	9.79	###	9.76	###			86.4	86.4	0.0
2014-Apr-17 Thu	###	9.84	###	9.79			###	###	###
2014-Apr-16 Wed	9.55	###	###	###	150,153	0	73.7	73.7	0.0
2014-Apr-15 Tue	9.49	###	9.42	9.55			###	###	0.7
2014-Apr-14 Mon	###	9.75	###	###			###	###	0.0
2014-Apr-11 Fri	9.56	9.71	9.51	###	288,870	2,776,040	82.0	82.0	0.0
2014-Apr-10 Thu	9.82	9.88	9.55	###			###	###	0.0
2014-Apr-09 Wed	###	9.77	###	9.71	347,084	###	94.1	94.1	###
2014-Apr-08 Tue	9.42	9.51	###	9.26	500,879	2,381,679	###	###	###
2014-Apr-07 Mon	###	9.5	###	9.5			###	###	0.7
2014-Apr-04 Fri	9.45	9.49	###	9.45	227,271	###	70.5	70.5	0.7
2014-Apr-03 Thu	###	9.7	###	9.49	205,641	997,358	19.7	19.7	0.7
2014-Apr-02 Wed	9.7	9.73	9.51	###			24.1	24.1	0.0
2014-Apr-01 Tue	9.87	9.89	###	###	277,745	1,373,449	###	###	0.0
2014-Mar-31 Mon	9.7	###	9.7	###			###	###	0.0
2014-Mar-28 Fri	9.7	9.77	9.57	###	464,481	###	###	###	0.0
2014-Mar-27 Thu	9.82	9.85	###	9.81			###	###	###
2014-Mar-26 Wed	###	###	9.76	9.87			27.7	27.7	###
2014-Mar-25 Tue	9.8	###	9.75	###			###	###	0.0
2014-Mar-24 Mon	###	###	9.75	###	280,640	1,368,120	###	###	0.0
2014-Mar-21 Fri	###	###	9.85	###			25.1	25.1	0.0
2014-Mar-20 Thu	###	###	9.81	###			83.6	83.6	0.0
2014-Mar-19 Wed	9.88	###	###	###			###	###	0.0
2014-Mar-18 Tue	10.2	10.28	9.82	9.88			13.3	13.3	0.7
2014-Mar-17 Mon	###	###	###	###			79.8	79.8	0.0
2014-Mar-14 Fri	###	###	###	###			38.1	38.1	0.0
2014-Mar-13 Thu	10.22	###	###	###	282,858	0	18.8	18.8	0.0
2014-Mar-12 Wed	10.4	10.46	###	###			16.8	16.8	0.0
2014-Mar-11 Tue	10.5	10.56	10.42	10.46			32.3	32.3	0.7
2014-Mar-10 Mon	10.7	10.73	10.54	###	135,455	###	###	###	0.0
2014-Mar-07 Fri	###	10.77	###	10.74			92.1	92.1	0.8
2014-Mar-06 Thu	###	10.44	10.22	10.24			17.6	17.6	###
2014-Mar-05 Wed	###	10.57	###	###			72.9	72.9	0.0
2014-Mar-04 Tue	###	10.47	###	###	545,523	###	87.3	87.3	0.0
2014-Mar-03 Mon	10.55	10.55	9.52	10.2	536,742	###	11.0	11.0	0.7
2014-Feb-28 Fri	###	###	10.75	10.79	383,887	###	###	###	###
2014-Feb-27 Thu	###	###	10.78	10.81	583,458	###	15.8	15.8	0.8
2014-Feb-26 Wed	###	###	###	###			###	###	0.0
2014-Feb-25 Tue	###	11.29	###	###			81.7	81.7	0.0
2014-Feb-24 Mon	###	###	###	###	538,379	0	###	###	0.0
2014-Feb-21 Fri	11.26	11.5	###	11.28			###	###	0.8
2014-Feb-20 Thu	11.2	###	11.2	###	660,971	###	###	###	0.0
2014-Feb-19 Wed	11.2	11.23	10.7	###	924,122	###	###	###	0.0
2014-Feb-18 Tue	###	11.79	###	11.52			###	###	0.8
2014-Feb-17 Mon	11.44	###	11.4	###	390,941	###	###	###	0.0
2014-Feb-14 Fri	###	###	11.23	###	401,546	2,254,680	12.2	12.2	0.0
2014-Feb-13 Thu	###	11.57	###	11.57			###	###	###
2014-Feb-12 Wed	11.5	###	10.88	###			###	###	0.0
2014-Feb-11 Tue	###	11.8	###	11.51			17.9	17.9	0.8
2014-Feb-10 Mon	###	###	###	###			89.4	89.4	0.0
2014-Feb-07 Fri	11.54	11.71	###	###	158,220	926,378	71.9	71.9	0.0
2014-Feb-06 Thu	11.45	###	###	11.53			###	###	###
2014-Feb-05 Wed	11.49	11.55	###	11.5			77.7	77.7	###
2014-Feb-04 Tue	###	11.8	11.5	11.51	300,528	3,501,151	26.1	26.1	0.8
2014-Feb-03 Mon	11.74	###	###	###	264,788	0	88.4	88.4	0.0
2014-Jan-31 Fri	11.8	###	11.73	11.86			###	###	0.8
2014-Jan-30 Thu	11.7	###	###	11.77	197,982	0	###	###	###
2014-Jan-29 Wed	11.71	###	###	###	115,273	0	###	###	0.0
2014-Jan-28 Tue	11.58	11.72	###	###			###	###	0.0
2014-Jan-24 Fri	###	###	###	11.81			81.3	81.3	###
2014-Jan-23 Thu	12.24	12.26	11.75	11.8	198,457	2,382,476	###	###	0.8
2014-Jan-22 Wed	###	###	###	12.24			###	###	0.9
2014-Jan-21 Tue	###	12.4	###	12.4			85.3	85.3	0.9
2014-Jan-20 Mon	12.2	12.25	11.81	###	247,947	###	24.7	24.7	0.0
2014-Jan-17 Fri	12.2	12.23	###	12.2			###	###	###
2014-Jan-16 Thu	###	12.24	###	12.24			###	###	0.9
2014-Jan-15 Wed	11.85	###	###	###			###	###	0.0
2014-Jan-14 Tue	11.59	11.88	11.58	11.84			90.2	90.2	0.8
2014-Jan-13 Mon	11.71	11.77	11.55	11.73	125,989	###	###	###	0.8
2014-Jan-10 Fri	11.72	11.88	11.685	11.88			84.3	84.3	0.8
2014-Jan-09 Thu	11.7	11.73	11.55	11.71	98,224	1,143,327	69.9	69.9	###
2014-Jan-08 Wed	11.47	11.71	11.47	###	655,572	7,598,079	86.7	86.7	0.0
2014-Jan-07 Tue	###	###	11.45	11.49	259,083	1,483,250	22.1	22.1	###
2014-Jan-06 Mon	11.82	11.88	11.51	11.56	182,659	###	16.2	16.2	0.8
2014-Jan-03 Fri	###	###	###	11.81			###	###	###
2014-Jan-02 Thu	11.85	12.24	11.81	###			###	###	0.0
2013-Dec-31 Tue	11.8	###	###	11.81			69.7	69.7	###
2013-Dec-30 Mon	11.8	11.8	11.54	11.79			27.9	27.9	0.8
2013-Dec-27 Fri	###	11.8	11.53	11.7	190,979	2,227,770	80.1	80.1	0.8
2013-Dec-24 Tue	11.5	###	11.5	11.58			###	###	0.8
2013-Dec-23 Mon	11.57	###	11.46	11.55	140,185	###	27.7	27.7	0.8
2013-Dec-20 Fri	11.45	11.74	11.4	###	270,959	###	###	###	0.0
2013-Dec-19 Thu	11.4	11.5	###	11.5	290,525	###	###	###	###
2013-Dec-18 Wed	###	###	###	###	237,743	0	###	###	0.0
2013-Dec-17 Tue	11.5	11.5	###	###	232,155	###	22.1	22.1	0.0
2013-Dec-16 Mon	11.5	###	###	11.5	156,083	0	###	###	###
2013-Dec-13 Fri	###	11.51	###	11.5			88.8	88.8	###
2013-Dec-12 Thu	11.57	11.58	###	###			9.5	9.5	0.0
2013-Dec-11 Wed	11.5	###	11.5	###	373,046	###	81.9	81.9	0.0
2013-Dec-10 Tue	###	###	###	###	736,570	0	13.7	13.7	0.0
2013-Dec-09 Mon	###	###	###	###			18.0	18.0	0.0
2013-Dec-06 Fri	###	12.4	12.23	###			###	###	0.0
2013-Dec-05 Thu	###	12.44	###	###	213,045	###	###	###	0.0
2013-Dec-04 Wed	12.56	12.56	###	12.42	318,825	2,002,221	23.2	23.2	0.9
2013-Dec-03 Tue	###	###	12.56	12.7			###	###	0.9
2013-Dec-02 Mon	13.21	13.21	12.7	12.85			###	###	0.9
2013-Nov-29 Fri	13.27	13.48	###	13.22			###	###	0.9
2013-Nov-28 Thu	###	13.25	12.59	13.2			92.7	92.7	0.9
2013-Nov-27 Wed	12.24	###	###	###	326,584	0	27.0	27.0	0.0
2013-Nov-26 Tue	12.5	12.53	###	12.22			###	###	0.9
2013-Nov-25 Mon	12.74	###	12.47	12.54			###	###	0.9
2013-Nov-22 Fri	###	12.8	12.28	12.8			###	###	0.9
2013-Nov-21 Thu	12.2	###	###	12.2			###	###	###
2013-Nov-20 Wed	12.2	###	###	###			###	###	0.0
2013-Nov-19 Tue	12.27	###	###	12.2			33.8	33.8	###
2013-Nov-18 Mon	###	12.47	###	###	255,784	###	###	###	0.0
2013-Nov-15 Fri	###	12.24	###	###			###	###	0.0
2013-Nov-14 Thu	###	12.26	11.88	###			###	###	0.0
2013-Nov-13 Wed	###	12.49	###	###			17.4	17.4	0.0
2013-Nov-12 Tue	12.55	12.56	###	12.45	338,545	###	29.0	29.0	###
2013-Nov-11 Mon	12.7	12.77	12.44	12.45	265,820	###	21.9	21.9	###
2013-Nov-08 Fri	12.71	12.74	12.51	###			###	###	0.0
2013-Nov-07 Thu	12.51	12.85	12.51	###	246,989	3,131,820	###	###	0.0
2013-Nov-06 Wed	12.56	12.83	12.44	12.5	317,571	###	27.9	27.9	0.9
2013-Nov-05 Tue	12.24	12.57	12.22	12.5			87.1	87.1	0.9
2013-Nov-04 Mon	###	12.77	###	12.24	238,424	###	###	###	0.9
2013-Nov-01 Fri	###	12.77	###	12.56	175,250	1,118,971	###	###	0.9
2013-Oct-31 Thu	###	###	12.88	###	246,559	###	###	###	0.0
2013-Oct-30 Wed	###	###	12.86	###			83.2	83.2	0.0
2013-Oct-29 Tue	###	###	12.79	12.81			###	###	###
2013-Oct-28 Mon	13.2	###	###	###			###	###	0.0
2013-Oct-25 Fri	13.4	13.4	###	###	385,556	2,583,225	###	###	0.0
2013-Oct-24 Thu	12.88	###	12.84	###			89.6	89.6	0.0
2013-Oct-23 Wed	###	###	12.76	###			29.1	29.1	0.0
2013-Oct-22 Tue	###	###	12.76	12.81	1,710,820	###	###	###	###
2013-Oct-21 Mon	###	12.59	###	12.26			###	###	0.9
2013-Oct-18 Fri	11.8	###	11.77	###			91.2	91.2	0.0
2013-Oct-17 Thu	11.59	11.8	11.57	###			75.4	75.4	0.0
2013-Oct-16 Wed	###	###	###	11.41	411,489	0	###	###	###
2013-Oct-15 Tue	###	###	###	###			91.9	91.9	0.0
2013-Oct-14 Mon	###	11.28	###	###	302,329	###	###	###	0.0
2013-Oct-11 Fri	10.84	###	10.83	###			84.7	84.7	0.0
2013-Oct-10 Thu	###	10.82	10.55	###			###	###	0.0
2013-Oct-09 Wed	###	10.79	10.55	10.71			77.6	77.6	###
2013-Oct-08 Tue	10.83	###	10.52	10.85			74.6	74.6	0.8
2013-Oct-07 Mon	11.44	11.48	10.89	###	471,379	5,272,374	9.0	9.0	0.0
2013-Oct-04 Fri	###	11.5	11.25	11.42	365,620	4,158,927	###	###	0.8
2013-Oct-03 Thu	11.47	11.48	###	###			###	###	0.0
2013-Oct-02 Wed	11.7	11.74	11.45	11.54	1,040,480	###	###	###	0.8
2013-Oct-01 Tue	###	###	###	11.51			###	###	0.8
2013-Sep-30 Mon	11.46	11.5	###	###			###	###	0.0
2013-Sep-27 Fri	###	11.7	11.44	11.53	313,577	3,628,085	17.3	17.3	###
2013-Sep-26 Thu	11.78	11.8	###	###			###	###	0.0
2013-Sep-25 Wed	###	###	###	11.76			###	###	0.8
2013-Sep-24 Tue	###	11.44	###	11.29			33.2	33.2	###
2013-Sep-23 Mon	###	###	11.24	11.4	411,955	2,315,187	###	###	0.8
2013-Sep-20 Fri	11.78	11.86	###	###	405,178	###	22.5	22.5	0.0
2013-Sep-19 Thu	###	11.87	###	11.77	653,440	###	###	###	###
2013-Sep-18 Wed	###	11.8	11.5	11.54			###	###	0.8
2013-Sep-17 Tue	11.81	11.82	11.47	###			###	###	0.0
2013-Sep-16 Mon	12.24	###	11.81	###	808,741	###	16.6	16.6	0.0
2013-Sep-13 Fri	###	###	###	12.25			###	###	0.9
2013-Sep-12 Thu	12.84	12.85	###	12.47			12.6	12.6	###
2013-Sep-11 Wed	###	###	###	12.87			###	###	###
2013-Sep-10 Tue	12.7	12.76	11.8	###			12.8	12.8	0.0
2013-Sep-09 Mon	13.59	13.79	12.53	###			###	###	0.0
2013-Sep-06 Fri	13.84	13.85	13.21	13.4			###	###	1.0
2013-Sep-05 Thu	13.48	13.7	###	###	1,933,786	###	###	###	0.0
2013-Sep-04 Wed	12.47	###	###	###	3,424,251	0	92.9	92.9	0.0
2013-Sep-03 Tue	###	12.22	###	###			###	###	0.0
2013-Sep-02 Mon	###	12.28	###	###			###	###	0.0
2013-Aug-30 Fri	###	###	11.8	11.84			###	###	0.8
2013-Aug-29 Thu	11.53	###	11.49	11.8			86.3	86.3	0.8
2013-Aug-28 Wed	###	###	11.23	11.56	1,075,759	6,040,386	31.3	31.3	0.8
2013-Aug-27 Tue	11.82	###	###	11.76	508,842	0	29.6	29.6	0.8
2013-Aug-26 Mon	12.23	12.25	11.79	11.85			###	###	###
2013-Aug-23 Fri	###	12.22	11.85	###	806,052	###	63.9	63.9	0.0
2013-Aug-22 Thu	###	12.26	###	11.74			15.6	15.6	0.8
2013-Aug-21 Wed	###	###	###	12.2	422,048	0	###	###	###
2013-Aug-20 Tue	12.47	12.48	###	###	716,056	4,468,189	###	###	0.0
2013-Aug-19 Mon	###	12.52	11.85	###			###	###	0.0
2013-Aug-16 Fri	11.26	###	###	11.58	1,771,378	0	85.8	85.8	0.8
2013-Aug-15 Thu	###	###	###	11.26	674,448	0	###	###	0.8
2013-Aug-14 Wed	11.7	###	###	###	2,095,924	0	6.2	6.2	0.0
2013-Aug-13 Tue	###	11.57	10.59	11.5	2,979,020	33,007,541	96.1	96.1	###
2013-Aug-12 Mon	###	10.42	9.55	10.25	1,546,086	###	###	###	0.7
2013-Aug-09 Fri	###	9.7	9.26	9.41	677,629	6,423,922	17.5	17.5	0.7
2013-Aug-08 Thu	9.4	###	###	9.5			###	###	0.7
2013-Aug-07 Wed	9.4	9.4	###	###			###	###	0.0
2013-Aug-06 Tue	9.26	9.81	9.24	###	1,617,076	15,402,648	###	###	0.0
2013-Aug-05 Mon	9.2	###	###	###			###	###	0.0
2013-Aug-02 Fri	8.55	8.79	8.48	8.7			83.1	83.1	###
2013-Aug-01 Thu	###	8.55	###	8.4			###	###	###
2013-Jul-31 Wed	8.76	8.89	###	###			4.1	4.1	0.0
2013-Jul-30 Tue	###	###	###	8.75			###	###	0.6
2013-Jul-29 Mon	###	###	9.22	###	2,523,942	11,635,372	6.2	6.2	0.0
2013-Jul-26 Fri	9.2	9.84	###	9.8	5,148,349	25,329,877	94.6	94.6	0.7
2013-Jul-25 Thu	7	9	6.75	8.8			99.6	99.6	0.6
2013-Jul-24 Wed	###	###	###	###	0				0.0
2013-Jul-23 Tue	###	###	###	###	0				0.0
2013-Jul-22 Mon	###	###	###	###	0				0.0
2013-Jul-19 Fri	###	###	###	###	0				0.0
2013-Jul-18 Thu	###	###	###	###	0				0.0
2013-Jul-17 Wed	###	###	###	###	0				0.0
2013-Jul-16 Tue	###	17.84	###	###			###	###	0.0
2013-Jul-15 Mon	###	###	###	###	156,425	0	###	###	0.0
2013-Jul-12 Fri	###	###	###	###			71.2	71.2	0.0
2013-Jul-11 Thu	17.87	###	17.76	###	171,571	1,523,550	71.9	71.9	0.0
2013-Jul-10 Wed	17.89	###	17.42	###			21.8	21.8	0.0
2013-Jul-09 Tue	###	###	17.43	###	132,320	###	###	###	0.0
2013-Jul-08 Mon	17.21	17.59	17.21	17.55	171,483	###	84.1	84.1	###
2013-Jul-05 Fri	17.77	17.77	###	17.45	228,786	###	14.5	14.5	###
2013-Jul-04 Thu	###	17.5	16.58	17.5	232,043	###	###	###	1.3
2013-Jul-03 Wed	16.5	###	###	###			82.0	82.0	0.0
2013-Jul-02 Tue	###	###	###	16.54			###	###	###
2013-Jul-01 Mon	15.76	16.44	###	###			86.1	86.1	0.0
2013-Jun-28 Fri	###	###	###	###			10.5	10.5	0.0
2013-Jun-27 Thu	###	16.76	16.29	16.58			75.6	75.6	1.2
2013-Jun-26 Wed	15.82	###	15.71	16.27	123,380	969,149	85.6	85.6	1.2
2013-Jun-25 Tue	###	16.23	###	###			32.6	32.6	0.0
2013-Jun-24 Mon	15.75	###	15.59	###	115,351	###	88.1	88.1	0.0
2013-Jun-21 Fri	###	16.29	15.83	16.2			75.2	75.2	1.2
2013-Jun-20 Thu	###	###	###	###			###	###	0.0
2013-Jun-19 Wed	###	16.29	15.77	16.2			###	###	1.2
2013-Jun-18 Tue	15.8	###	15.5	15.8			###	###	1.1
2013-Jun-17 Mon	###	###	15.4	15.86			25.5	25.5	1.1
2013-Jun-14 Fri	15.45	###	###	###	198,255	0	88.3	88.3	0.0
2013-Jun-13 Thu	###	15.46	14.84	15.46	544,982	8,256,477	90.8	90.8	1.1
2013-Jun-12 Wed	###	###	14.88	15.26	357,672	2,661,079	83.4	83.4	###
2013-Jun-11 Tue	###	15.41	###	###	286,629	2,208,476	72.8	72.8	0.0
2013-Jun-07 Fri	###	###	###	15.23	299,927	0	###	###	1.1
2013-Jun-06 Thu	16.54	16.54	15.71	15.71			###	###	1.1
2013-Jun-05 Wed	16.46	16.73	16.4	16.4			###	###	###
2013-Jun-04 Tue	16.58	16.87	16.45	16.49			###	###	1.2
2013-Jun-03 Mon	###	###	16.41	16.7	156,449	###	###	###	1.2
2013-May-31 Fri	16.58	###	###	###	287,920	0	82.8	82.8	0.0
2013-May-30 Thu	16.51	16.57	###	16.56	127,457	1,055,981	###	###	1.2
2013-May-29 Wed	###	16.49	###	###			80.9	80.9	0.0
2013-May-28 Tue	15.74	16.22	###	16.2	177,871	###	###	###	1.2
2013-May-27 Mon	15.74	###	15.46	###	172,542	1,333,749	84.6	84.6	0.0
2013-May-24 Fri	###	###	15.57	###	259,840	2,022,854	###	###	0.0
2013-May-23 Thu	16.24	16.5	###	###			85.7	85.7	0.0
2013-May-22 Wed	16.5	16.89	16.4	###	111,926	###	82.9	82.9	0.0
2013-May-21 Tue	###	###	16.28	###	127,780	1,040,129	###	###	0.0
2013-May-20 Mon	###	###	###	16.47			###	###	###
2013-May-17 Fri	###	###	16.25	###	196,425	1,595,953	72.6	72.6	0.0
2013-May-16 Thu	###	16.73	###	16.21	118,855	994,222	34.3	34.3	1.2
2013-May-15 Wed	###	###	###	16.25	163,428	0	22.1	22.1	###
2013-May-14 Tue	###	###	###	###	137,520	0	82.7	82.7	0.0
2013-May-13 Mon	16.58	16.58	###	###			###	###	0.0
2013-May-10 Fri	16.53	###	16.28	16.57	300,074	###	###	###	###
2013-May-09 Thu	16.24	###	16.21	###			###	###	0.0
2013-May-08 Wed	15.85	16.25	15.85	###	288,425	4,629,221	###	###	0.0
2013-May-07 Tue	###	###	15.44	15.84	176,942	###	82.0	82.0	###
2013-May-06 Mon	15.45	###	###	###	126,085	0	79.8	79.8	0.0
2013-May-03 Fri	15.42	15.42	###	###	174,275	###	28.7	28.7	0.0
2013-May-02 Thu	15.5	15.5	###	###			15.3	15.3	0.0
2013-May-01 Wed	15.25	15.74	15.25	###	135,048	###	80.3	80.3	0.0
2013-Apr-30 Tue	###	###	15.25	15.26			###	###	###
2013-Apr-29 Mon	###	###	15.54	15.8			###	###	1.1
2013-Apr-26 Fri	###	###	###	15.52			82.7	82.7	1.1
2013-Apr-24 Wed	###	15.51	14.81	15.4			78.3	78.3	###
2013-Apr-23 Tue	14.77	15.2	14.77	###	146,088	2,189,128	81.1	81.1	0.0
2013-Apr-22 Mon	###	###	14.7	14.84			###	###	###
2013-Apr-19 Fri	14.56	###	14.4	###	131,921	###	###	###	0.0
2013-Apr-18 Thu	###	###	14.49	14.56			27.0	27.0	###
2013-Apr-17 Wed	###	###	14.84	###	163,082	###	30.7	30.7	0.0
2013-Apr-16 Tue	14.71	###	14.71	###	327,649	2,409,858	###	###	0.0
2013-Apr-15 Mon	14.72	14.79	14.58	14.71			###	###	###
2013-Apr-12 Fri	14.72	14.89	14.59	14.8	229,272	###	###	###	1.1
2013-Apr-11 Thu	14.54	14.86	14.52	14.76			###	###	1.1
2013-Apr-10 Wed	14.57	###	###	14.5			25.1	25.1	1.0
2013-Apr-09 Tue	14.56	14.76	14.26	14.55	187,081	2,714,545	###	###	###
2013-Apr-08 Mon	14.25	14.76	14.22	###			###	###	0.0
2013-Apr-05 Fri	14.21	14.48	###	14.25	185,026	1,339,588	72.0	72.0	1.0
2013-Apr-04 Thu	14.25	14.46	###	###	243,273	###	###	###	0.0
2013-Apr-03 Wed	14.7	14.75	14.28	14.28	250,458	###	19.4	19.4	###
2013-Apr-02 Tue	###	###	14.55	14.73			###	###	1.1
2013-Mar-28 Thu	###	###	###	14.7	186,488	0	###	###	###
2013-Mar-27 Wed	###	###	###	###	215,453	0	###	###	0.0
2013-Mar-26 Tue	14.5	###	###	###	221,720	0	###	###	0.0
2013-Mar-25 Mon	14.53	14.72	14.4	14.49			31.5	31.5	###
2013-Mar-22 Fri	###	###	###	14.53	624,387	0	89.7	89.7	1.0
2013-Mar-21 Thu	###	###	###	14.25			###	###	1.0
2013-Mar-20 Wed	14.46	14.54	14.26	###			###	###	0.0
2013-Mar-19 Tue	###	14.83	14.47	14.5	277,877	###	###	###	1.0
2013-Mar-18 Mon	14.88	###	14.52	###			###	###	0.0
2013-Mar-15 Fri	###	###	14.7	###	214,272	###	66.5	66.5	0.0
2013-Mar-14 Thu	###	###	14.86	###	166,326	###	###	###	0.0
2013-Mar-13 Wed	###	###	14.85	###	132,277	982,156	###	###	0.0
2013-Mar-12 Tue	###	###	###	15.24			81.0	81.0	1.1
2013-Mar-11 Mon	###	15.41	15.24	15.27			###	###	###
2013-Mar-08 Fri	15.25	15.5	###	15.45	184,450	1,429,487	76.7	76.7	###
2013-Mar-07 Thu	###	###	###	###			###	###	0.0
2013-Mar-06 Wed	###	###	###	###	242,845	0	72.4	72.4	0.0
2013-Mar-05 Tue	###	15.25	###	###			###	###	0.0
2013-Mar-04 Mon	14.82	###	14.76	###	141,020	1,040,727	###	###	0.0
2013-Mar-01 Fri	###	###	14.89	15.24	153,172	###	80.0	80.0	1.1
2013-Feb-28 Thu	15.77	15.77	###	###			13.6	13.6	0.0
2013-Feb-27 Wed	14.8	15.53	14.76	15.41	381,870	5,783,421	###	###	###
2013-Feb-26 Tue	14.8	###	###	14.89	1,159,125	0	###	###	###
2013-Feb-25 Mon	###	###	###	14.87	245,522	0	82.9	82.9	1.1
2013-Feb-22 Fri	14.4	###	###	14.41			62.2	62.2	###
2013-Feb-21 Thu	13.86	###	13.81	13.89			###	###	1.0
2013-Feb-20 Wed	###	###	13.7	13.7			2.4	2.4	1.0
2013-Feb-19 Tue	###	14.85	###	14.84	165,887	###	###	###	###
2013-Feb-18 Mon	14.76	###	###	14.84	229,088	0	75.7	75.7	###
2013-Feb-15 Fri	14.4	14.76	14.23	###	319,188	###	###	###	0.0
2013-Feb-14 Thu	###	###	###	14.4	187,959	0	70.5	70.5	1.0
2013-Feb-13 Wed	###	14.71	###	14.5			79.5	79.5	1.0
2013-Feb-12 Tue	14.2	###	###	###			76.1	76.1	0.0
2013-Feb-11 Mon	14.2	14.2	###	###			###	###	0.0
2013-Feb-08 Fri	###	14.29	###	14.2			82.4	82.4	1.0
2013-Feb-07 Thu	13.82	###	13.78	###	97,084	###	80.0	80.0	0.0
2013-Feb-06 Wed	###	###	13.79	###			28.1	28.1	0.0
2013-Feb-05 Tue	###	###	13.56	###			###	###	0.0
2013-Feb-04 Mon	###	###	13.79	13.85			36.5	36.5	###
2013-Feb-01 Fri	13.83	###	13.75	13.85	159,176	###	65.2	65.2	###
2013-Jan-31 Thu	###	13.76	###	13.76			###	###	1.0
2013-Jan-30 Wed	13.45	13.54	13.25	13.44	214,273	2,870,186	###	###	###
2013-Jan-29 Tue	13.72	13.79	13.5	###	110,442	1,506,981	###	###	0.0
2013-Jan-25 Fri	13.72	13.77	13.45	13.49	151,580	###	###	###	###
2013-Jan-24 Thu	13.25	13.83	13.25	13.72	101,783	1,378,141	###	###	###
2013-Jan-23 Wed	13.44	###	13.44	13.53			###	###	###
2013-Jan-22 Tue	13.46	13.55	###	13.5			###	###	1.0
2013-Jan-21 Mon	13.47	###	13.44	###			78.5	78.5	0.0
2013-Jan-18 Fri	13.5	13.51	13.41	13.47			###	###	1.0
2013-Jan-17 Thu	13.74	13.79	13.45	13.49			18.6	18.6	###
2013-Jan-16 Wed	###	13.49	###	13.42			###	###	1.0
2013-Jan-15 Tue	###	###	###	###			14.9	14.9	0.0
2013-Jan-14 Mon	13.86	13.87	###	###	323,924	###	###	###	0.0
2013-Jan-11 Fri	###	###	13.77	###			###	###	0.0
2013-Jan-10 Thu	13.88	###	###	###	78,788	0	###	###	0.0
2013-Jan-09 Wed	13.76	###	13.76	###	130,822	900,055	###	###	0.0
2013-Jan-08 Tue	###	###	13.73	13.76	72,885	500,355	###	###	1.0
2013-Jan-07 Mon	###	###	13.84	###			###	###	0.0
2013-Jan-04 Fri	###	###	13.87	###			80.5	80.5	0.0
2013-Jan-03 Thu	###	###	13.87	###	140,079	971,447	###	###	0.0
2013-Jan-02 Wed	13.88	###	13.87	###	158,153	###	65.6	65.6	0.0
2012-Dec-31 Mon	###	###	13.77	13.88			25.9	25.9	###
2012-Dec-28 Fri	###	###	###	###	139,657	0	86.9	86.9	0.0
2012-Dec-27 Thu	###	13.78	###	###			###	###	0.0
2012-Dec-24 Mon	13.49	13.71	13.43	###	63,378	###	79.6	79.6	0.0
2012-Dec-21 Fri	13.84	13.84	13.27	13.55			###	###	1.0
2012-Dec-20 Thu	###	###	13.42	13.47	283,845	###	###	###	1.0
2012-Dec-19 Wed	13.73	13.89	###	13.87	160,629	###	###	###	###
2012-Dec-18 Tue	13.82	13.87	###	###	313,670	###	19.3	19.3	0.0
2012-Dec-17 Mon	13.7	###	13.56	13.79			###	###	1.0
2012-Dec-14 Fri	13.5	###	###	###	71,352	0	###	###	0.0
2012-Dec-13 Thu	###	###	###	13.51			22.6	22.6	###
2012-Dec-12 Wed	###	13.7	###	###	212,743	1,457,289	###	###	0.0
2012-Dec-11 Tue	###	13.29	###	13.23	142,472	946,726	76.2	76.2	0.9
2012-Dec-10 Mon	###	###	###	###			22.6	22.6	0.0
2012-Dec-07 Fri	###	###	###	###	296,772	0	###	###	0.0
2012-Dec-06 Thu	###	13.2	###	###	367,749	2,427,143	###	###	0.0
2012-Dec-05 Wed	###	13.28	###	###	201,259	1,336,359	###	###	0.0
2012-Dec-04 Tue	13.2	13.24	###	###	225,381	1,492,022	37.8	37.8	0.0
2012-Dec-03 Mon	13.41	13.41	###	###	192,329	###	16.5	16.5	0.0
2012-Nov-30 Fri	13.4	13.43	###	###			22.4	22.4	0.0
2012-Nov-29 Thu	###	13.46	###	###			86.9	86.9	0.0
2012-Nov-28 Wed	12.84	###	###	###	121,423	0	###	###	0.0
2012-Nov-27 Tue	###	###	12.73	12.74	217,048	###	17.5	17.5	###
2012-Nov-26 Mon	###	###	12.75	###	177,178	###	31.1	31.1	0.0
2012-Nov-23 Fri	###	###	12.5	###			68.9	68.9	0.0
2012-Nov-22 Thu	12.53	###	12.52	12.86	153,579	###	###	###	0.9
2012-Nov-21 Wed	12.55	12.57	12.43	12.5	215,880	###	###	###	0.9
2012-Nov-20 Tue	12.53	###	12.48	12.5			###	###	0.9
2012-Nov-19 Mon	###	12.5	###	12.49			77.2	77.2	0.9
2012-Nov-16 Fri	###	12.43	###	###	158,170	983,026	79.3	79.3	0.0
2012-Nov-15 Thu	12.2	12.29	###	12.23			###	###	###
2012-Nov-14 Wed	12.41	12.53	###	12.46	235,723	###	78.6	78.6	0.9
2012-Nov-13 Tue	12.29	12.48	12.26	12.45			###	###	###
2012-Nov-12 Mon	###	###	###	12.21	279,344	0	21.0	21.0	0.9
2012-Nov-09 Fri	12.25	12.47	12.22	###			###	###	0.0
2012-Nov-08 Thu	###	###	###	12.28	153,671	0	25.8	25.8	0.9
2012-Nov-07 Wed	12.48	12.51	###	###	136,247	852,224	###	###	0.0
2012-Nov-06 Tue	12.54	12.54	12.4	12.46			###	###	0.9
2012-Nov-05 Mon	###	###	12.56	12.57			14.3	14.3	0.9
2012-Nov-02 Fri	###	###	###	###			###	###	0.0
2012-Nov-01 Thu	###	###	###	###			###	###	0.0
2012-Oct-31 Wed	12.73	###	12.71	###			###	###	0.0
2012-Oct-30 Tue	12.71	###	12.58	###			###	###	0.0
2012-Oct-29 Mon	12.8	12.8	12.71	12.76			29.2	29.2	###
2012-Oct-26 Fri	12.75	12.8	12.7	12.76			77.6	77.6	###
2012-Oct-25 Thu	###	###	12.54	12.7			###	###	0.9
2012-Oct-24 Wed	###	###	12.84	12.84	348,341	2,236,349	24.2	24.2	0.9
2012-Oct-23 Tue	###	###	###	###	118,426	0	###	###	0.0
2012-Oct-22 Mon	###	###	###	###	245,149	0	###	###	0.0
2012-Oct-19 Fri	###	###	###	###	221,885	0	63.6	63.6	0.0
2012-Oct-18 Thu	###	###	12.85	###	80,020	514,128	71.1	71.1	0.0
2012-Oct-17 Wed	###	###	12.85	###			###	###	0.0
2012-Oct-16 Tue	###	###	###	###			75.3	75.3	0.0
2012-Oct-15 Mon	###	###	###	###			76.0	76.0	0.0
2012-Oct-12 Fri	12.83	###	12.76	12.8			26.3	26.3	0.9
2012-Oct-11 Thu	12.72	12.81	12.7	12.71	91,928	1,172,541	29.5	29.5	0.9
2012-Oct-10 Wed	12.81	12.85	12.7	12.71			24.0	24.0	0.9
2012-Oct-09 Tue	12.8	###	12.8	12.84	204,127	###	67.4	67.4	0.9
2012-Oct-08 Mon	###	12.87	###	12.77	23,272	149,755	81.0	81.0	0.9
2012-Oct-05 Fri	12.52	###	12.5	###			71.6	71.6	0.0
2012-Oct-04 Thu	12.54	###	12.48	12.56			###	###	0.9
2012-Oct-03 Wed	12.2	12.53	12.2	12.46	75,184	929,650	###	###	0.9
2012-Oct-02 Tue	12.2	12.24	###	12.21	214,147	1,310,579	62.5	62.5	0.9
2012-Oct-01 Mon	###	###	###	###			###	###	0.0
2012-Sep-28 Fri	12.21	###	###	###	73,970	0	25.1	25.1	0.0
2012-Sep-27 Thu	12.2	###	###	12.29			###	###	0.9
2012-Sep-26 Wed	12.2	12.22	###	12.2	85,976	###	###	###	###
2012-Sep-25 Tue	###	12.28	###	12.23	38,889	238,778	85.8	85.8	###
2012-Sep-24 Mon	###	###	###	###	55,657	0	###	###	0.0
2012-Sep-21 Fri	12.29	###	###	12.25	125,155	0	26.7	26.7	0.9
2012-Sep-20 Thu	12.29	12.29	###	12.2			26.0	26.0	###
2012-Sep-19 Wed	12.44	12.44	###	12.2			14.5	14.5	###
2012-Sep-18 Tue	12.45	12.45	12.26	###			22.1	22.1	0.0
2012-Sep-17 Mon	12.45	12.45	12.29	###			###	###	0.0
2012-Sep-14 Fri	###	12.49	###	12.4	77,088	###	###	###	0.9
2012-Sep-13 Thu	12.5	12.55	12.26	###			###	###	0.0
2012-Sep-12 Wed	###	12.53	###	12.53			74.1	74.1	###
2012-Sep-11 Tue	12.5	12.5	12.27	###	71,320	###	###	###	0.0
2012-Sep-10 Mon	###	12.55	12.22	12.5			###	###	0.9
2012-Sep-07 Fri	12.29	###	###	12.22			28.6	28.6	0.9
2012-Sep-06 Thu	12.25	###	12.23	12.27			68.9	68.9	###
2012-Sep-05 Wed	###	12.4	12.22	###	98,273	1,209,740	###	###	0.0
2012-Sep-04 Tue	12.45	12.47	12.23	12.4	180,271	2,226,346	34.4	34.4	0.9
2012-Sep-03 Mon	12.27	12.47	###	12.4			78.7	78.7	0.9
2012-Aug-31 Fri	11.75	12.48	11.75	12.48			###	###	###
2012-Aug-30 Thu	###	###	11.77	###			###	###	0.0
2012-Aug-29 Wed	###	###	11.8	###	214,324	###	###	###	0.0
2012-Aug-28 Tue	###	###	###	11.76	4,307,527	0	19.3	19.3	0.8
2012-Aug-27 Mon	###	###	###	11.77	280,645	0	###	###	###
2012-Aug-24 Fri	###	###	11.75	11.75	452,827	2,660,358	15.8	15.8	###
2012-Aug-23 Thu	###	12.29	###	###	193,086	###	###	###	0.0
2012-Aug-22 Wed	12.56	###	###	12.2			13.1	13.1	###
2012-Aug-21 Tue	###	12.22	###	12.22	69,774	###	###	###	0.9
2012-Aug-20 Mon	11.88	###	11.86	###	242,783	###	###	###	0.0
2012-Aug-17 Fri	11.52	11.85	11.52	11.85	476,687	5,570,087	###	###	###
2012-Aug-16 Thu	11.5	11.72	11.5	11.58			76.1	76.1	0.8
2012-Aug-15 Wed	###	11.71	11.49	11.58			26.3	26.3	0.8
2012-Aug-14 Tue	11.81	11.81	###	###			###	###	0.0
2012-Aug-13 Mon	11.86	###	11.76	11.82	86,427	###	29.5	29.5	0.8
2012-Aug-10 Fri	11.78	11.85	###	11.8	84,042	497,948	73.1	73.1	0.8
2012-Aug-09 Thu	###	11.85	###	11.8	30,228	###	77.1	77.1	0.8
2012-Aug-08 Wed	###	11.85	11.54	###			###	###	0.0
2012-Aug-07 Tue	11.51	###	###	###	32,241	0	###	###	0.0
2012-Aug-06 Mon	11.56	11.77	11.5	11.51			26.5	26.5	0.8
2012-Aug-03 Fri	###	###	11.41	11.5			###	###	###
2012-Aug-02 Thu	11.7	11.85	###	11.71			66.2	66.2	###
2012-Aug-01 Wed	11.85	11.87	11.7	11.84	132,326	###	31.0	31.0	0.8
2012-Jul-30 Mon	###	11.85	###	11.83			83.5	83.5	0.8
2012-Jul-27 Fri	###	11.7	11.52	###			###	###	0.0
2012-Jul-26 Thu	###	###	11.29	###			89.3	89.3	0.0
2012-Jul-25 Wed	11.53	11.55	###	11.42			###	###	0.8
2012-Jul-24 Tue	11.55	###	11.43	11.5			29.8	29.8	###
2012-Jul-23 Mon	11.54	11.54	11.41	11.5	29,244	335,574	###	###	###
2012-Jul-20 Fri	11.4	11.7	###	11.54			###	###	0.8
2012-Jul-19 Thu	###	11.4	###	11.4	34,976	###	84.4	84.4	0.8
2012-Jul-18 Wed	11.45	11.45	###	11.21	36,056	206,420	###	###	###
2012-Jul-17 Tue	###	11.46	11.25	###			###	###	0.0
2012-Jul-13 Fri	11.29	###	11.26	###	54,176	###	73.2	73.2	0.0
2012-Jul-12 Thu	###	###	###	11.29	78,556	0	###	###	###
2012-Jul-11 Wed	###	###	###	###			###	###	0.0
2012-Jul-10 Tue	###	###	###	###			###	###	0.0
2012-Jul-09 Mon	10.86	###	10.85	10.85	97,540	529,154	37.4	37.4	0.8
2012-Jul-06 Fri	###	###	10.77	10.86			###	###	0.8
2012-Jul-05 Thu	11.4	11.4	###	###			###	###	0.0
2012-Jul-04 Wed	11.72	11.79	11.23	11.4	186,956	###	###	###	0.8
2012-Jul-03 Tue	11.8	11.82	11.71	11.82	66,226	779,148	###	###	0.8
2012-Jul-02 Mon	11.85	###	11.75	11.8	35,150	###	28.4	28.4	0.8
2012-Jun-29 Fri	11.7	11.82	###	11.82	64,627	381,945	###	###	0.8
2012-Jun-28 Thu	###	11.72	11.5	11.7			###	###	0.8
2012-Jun-27 Wed	11.4	###	###	###			81.1	81.1	0.0
2012-Jun-26 Tue	###	11.4	11.24	###			###	###	0.0
2012-Jun-25 Mon	11.28	11.4	11.28	11.29			###	###	###
2012-Jun-22 Fri	###	###	###	11.26	91,584	0	###	###	0.8
2012-Jun-21 Thu	###	11.4	###	11.21			###	###	###
2012-Jun-20 Wed	11.55	11.56	###	###			###	###	0.0
2012-Jun-19 Tue	11.74	11.74	11.5	11.55			18.8	18.8	0.8
2012-Jun-18 Mon	11.5	11.75	11.45	11.74			82.6	82.6	0.8
2012-Jun-15 Fri	###	11.59	###	11.5	205,623	1,191,585	###	###	###
2012-Jun-14 Thu	###	###	###	###	171,458	0	###	###	0.0
2012-Jun-13 Wed	###	###	###	###			###	###	0.0
2012-Jun-12 Tue	10.85	###	10.83	###	85,741	464,287	###	###	0.0
2012-Jun-08 Fri	###	###	10.82	###			38.1	38.1	0.0
2012-Jun-07 Thu	###	###	###	###	108,950	0	31.7	31.7	0.0
2012-Jun-06 Wed	###	###	10.89	###			70.2	70.2	0.0
2012-Jun-05 Tue	###	###	###	###	56,589	0	###	###	0.0
2012-Jun-04 Mon	###	###	10.87	###	125,040	###	42.4	42.4	0.0
2012-Jun-01 Fri	###	###	###	###	113,427	0	###	###	0.0
2012-May-31 Thu	###	###	10.84	###			74.7	74.7	0.0
2012-May-30 Wed	10.85	###	10.82	###			###	###	0.0
2012-May-29 Tue	10.59	10.8	10.56	10.8			###	###	###
2012-May-28 Mon	10.8	10.82	10.52	10.54	56,652	604,476	###	###	0.8
2012-May-25 Fri	###	###	###	10.85			###	###	0.8
2012-May-24 Thu	10.55	###	10.55	###			###	###	0.0
2012-May-23 Wed	10.45	10.55	10.42	10.54	38,157	400,076	85.9	85.9	0.8
2012-May-22 Tue	10.2	10.5	10.2	10.47	28,050	###	83.4	83.4	0.7
2012-May-21 Mon	10.26	###	###	###	48,881	0	###	###	0.0
2012-May-18 Fri	10.27	###	###	10.24			###	###	###
2012-May-17 Thu	###	###	###	10.24	119,428	0	###	###	###
2012-May-16 Wed	###	###	###	###	75,224	0	90.7	90.7	0.0
2012-May-15 Tue	10.45	10.47	9.8	###	205,527	###	19.2	19.2	0.0
2012-May-14 Mon	10.59	###	10.49	10.52			28.5	28.5	###
2012-May-11 Fri	10.51	10.59	10.45	10.59	51,829	545,241	76.7	76.7	###
2012-May-10 Thu	10.57	10.57	10.4	10.5			20.4	20.4	0.8
2012-May-09 Wed	10.47	10.53	10.46	10.47	116,154	###	###	###	0.7
2012-May-08 Tue	10.4	10.5	###	10.44			74.9	74.9	0.7
2012-May-07 Mon	10.44	10.44	###	10.4			46.5	46.5	0.7
2012-May-04 Fri	###	###	10.51	10.58	59,583	###	###	###	0.8
2012-May-03 Thu	###	###	10.52	10.7			###	###	0.8
2012-May-02 Wed	###	###	10.83	10.87	85,478	###	###	###	###
2012-May-01 Tue	###	###	###	###	58,382	0	###	###	0.0
2012-Apr-30 Mon	###	###	###	###	187,389	0	76.9	76.9	0.0
2012-Apr-27 Fri	###	###	###	###			###	###	0.0
2012-Apr-26 Thu	###	###	###	###			###	###	0.0
2012-Apr-24 Tue	###	###	10.87	###			23.2	23.2	0.0
2012-Apr-23 Mon	###	###	###	###	86,541	0	79.2	79.2	0.0
2012-Apr-20 Fri	###	###	10.81	###			###	###	0.0
2012-Apr-19 Thu	###	###	###	###			28.0	28.0	0.0
2012-Apr-18 Wed	###	###	10.87	###			72.2	72.2	0.0
2012-Apr-17 Tue	10.81	###	10.8	###			83.7	83.7	0.0
2012-Apr-16 Mon	10.8	10.84	10.7	10.8	77,921	###	###	###	###
2012-Apr-13 Fri	###	###	10.77	10.79			###	###	###
2012-Apr-12 Thu	10.73	###	###	10.88			###	###	0.8
2012-Apr-11 Wed	###	10.78	10.55	10.74			80.0	80.0	0.8
2012-Apr-10 Tue	10.7	10.88	10.7	10.74	51,077	551,120	79.8	79.8	0.8
2012-Apr-05 Thu	10.58	###	10.58	10.89	80,521	425,956	###	###	0.8
2012-Apr-04 Wed	###	10.84	10.59	10.7			74.6	74.6	0.8
2012-Apr-03 Tue	10.75	10.75	10.59	###	78,941	###	22.8	22.8	0.0
2012-Apr-02 Mon	###	###	###	###	99,150	0	###	###	0.0
2012-Mar-30 Fri	10.74	###	10.71	###	289,781	1,551,777	###	###	0.0
2012-Mar-29 Thu	###	10.7	10.51	10.7			81.7	81.7	0.8
2012-Mar-28 Wed	###	10.7	10.46	###			21.8	21.8	0.0
2012-Mar-27 Tue	###	10.74	###	10.7	51,424	276,146	73.3	73.3	0.8
2012-Mar-26 Mon	###	###	10.56	###	57,955	###	72.3	72.3	0.0
2012-Mar-23 Fri	10.48	###	10.45	10.57	44,650	###	75.6	75.6	0.8
2012-Mar-22 Thu	10.58	10.7	10.51	10.55	400,882	4,251,353	29.2	29.2	###
2012-Mar-21 Wed	###	10.74	###	###	390,427	###	72.0	72.0	0.0
2012-Mar-20 Tue	###	###	###	###			89.5	89.5	0.0
2012-Mar-19 Mon	###	10.48	###	10.4	194,475	1,019,049	###	###	0.7
2012-Mar-16 Fri	10.42	10.46	###	###			###	###	0.0
2012-Mar-15 Thu	10.4	10.46	###	10.43			###	###	0.7
2012-Mar-14 Wed	###	10.49	10.2	10.41	135,177	###	77.1	77.1	###
2012-Mar-13 Tue	###	10.27	###	10.25	173,851	892,724	###	###	0.7
2012-Mar-12 Mon	###	###	###	###			74.3	74.3	0.0
2012-Mar-09 Fri	###	10.25	###	###			24.4	24.4	0.0
2012-Mar-08 Thu	9.7	###	9.7	###			92.0	92.0	0.0
2012-Mar-07 Wed	###	###	9.46	9.82	140,983	666,849	29.5	29.5	###
2012-Mar-06 Tue	###	###	###	###	237,678	0	###	###	0.0
2012-Mar-05 Mon	###	###	###	###	209,677	0	###	###	0.0
2012-Mar-02 Fri	###	###	9.85	###	151,026	###	19.8	19.8	0.0
2012-Mar-01 Thu	9.86	###	9.85	###			###	###	0.0
2012-Feb-29 Wed	9.74	###	9.73	9.85			###	###	###
2012-Feb-28 Tue	###	9.75	###	###			77.3	77.3	0.0
2012-Feb-27 Mon	###	###	###	###	281,151	0	###	###	0.0
2012-Feb-24 Fri	###	###	9.28	###			###	###	0.0
2012-Feb-23 Thu	###	9.4	###	###			###	###	0.0
2012-Feb-22 Wed	9.5	9.59	9.26	###	412,940	3,891,959	13.2	13.2	0.0
2012-Feb-21 Tue	9.27	9.41	###	###			71.9	71.9	0.0
2012-Feb-20 Mon	9.25	###	###	9.26			66.5	66.5	###
2012-Feb-17 Fri	###	###	9.25	9.25			###	###	###
2012-Feb-16 Thu	###	###	9.28	9.28			###	###	0.7
2012-Feb-15 Wed	###	9.4	###	###			###	###	0.0
2012-Feb-14 Tue	###	9.42	###	###			###	###	0.0
2012-Feb-13 Mon	9.22	9.4	9.22	###	158,787	###	75.6	75.6	0.0
2012-Feb-10 Fri	9.4	9.4	9.22	9.28			###	###	0.7
2012-Feb-09 Thu	###	###	9.24	9.26			27.9	27.9	###
2012-Feb-08 Wed	###	9.4	###	###			###	###	0.0
2012-Feb-07 Tue	###	9.4	9.26	###	43,577	406,573	###	###	0.0
2012-Feb-06 Mon	###	###	9.29	###			72.6	72.6	0.0
2012-Feb-03 Fri	###	###	9.22	###			70.8	70.8	0.0
2012-Feb-02 Thu	###	9.42	9.23	###			29.7	29.7	0.0
2012-Feb-01 Wed	###	9.46	###	9.4	31,373	###	###	###	###
2012-Jan-31 Tue	9.28	9.49	###	9.29			72.3	72.3	###
2012-Jan-30 Mon	9	###	9	###	57,023	###	91.6	91.6	0.0
2012-Jan-27 Fri	8.75	9	8.75	9			###	###	0.6
2012-Jan-25 Wed	###	8.76	8.56	8.76			###	###	0.6
2012-Jan-24 Tue	8.71	8.72	8.57	###	8,921	77,122	###	###	0.0
2012-Jan-23 Mon	8.74	8.8	8.5	8.5			###	###	0.6
2012-Jan-20 Fri	8.85	8.85	8.72	8.72			###	###	0.6
2012-Jan-19 Thu	8.59	8.87	8.49	8.86	61,725	535,773	91.0	91.0	0.6
2012-Jan-18 Wed	###	###	8.47	8.47	27,043	114,527	###	###	###
2012-Jan-17 Tue	###	###	8.57	###			60.2	60.2	0.0
2012-Jan-16 Mon	8.55	###	8.47	###			###	###	0.0
2012-Jan-13 Fri	8.42	###	8.41	8.5			###	###	0.6
2012-Jan-12 Thu	8.43	8.48	8.42	8.48	15,556	131,448	###	###	0.6
2012-Jan-11 Wed	8.42	8.5	8.4	8.44			65.8	65.8	0.6
2012-Jan-10 Tue	8.59	8.59	8.4	8.43	12,786	###	###	###	0.6
2012-Jan-09 Mon	###	###	8.51	8.55			30.0	30.0	###
2012-Jan-06 Fri	8.56	###	8.56	8.57			###	###	0.6
2012-Jan-05 Thu	###	###	8.56	###	50,641	216,743	###	###	0.0
2012-Jan-04 Wed	###	8.7	8.445	###			###	###	0.0
2012-Jan-03 Tue	8.5	8.54	8.43	8.54			###	###	###
2011-Dec-30 Fri	###	8.59	###	8.59	34,442	147,928	88.7	88.7	###
2011-Dec-29 Thu	###	8.42	###	###			77.6	77.6	0.0
2011-Dec-28 Wed	###	###	###	###			9.5	9.5	0.0
2011-Dec-23 Fri	8.42	###	8.4	###			84.6	84.6	0.0
2011-Dec-22 Thu	8.59	8.7	8.41	8.44			20.4	20.4	0.6
2011-Dec-21 Wed	###	8.59	###	8.59			87.6	87.6	###
2011-Dec-20 Tue	8.23	###	8.23	###			###	###	0.0
2011-Dec-19 Mon	8.55	8.55	###	8.22			24.9	24.9	0.6
2011-Dec-16 Fri	8.82	8.82	8.55	###	19,676	170,886	###	###	0.0
2011-Dec-15 Thu	8.8	8.8	###	8.72			###	###	0.6
2011-Dec-14 Wed	###	8.89	###	8.82	18,645	82,877	82.4	82.4	###
2011-Dec-13 Tue	###	8.85	8.41	8.58	58,728	506,822	###	###	0.6
2011-Dec-12 Mon	8.7	###	###	8.8			83.5	83.5	0.6
2011-Dec-09 Fri	8.76	8.85	8.49	###			24.5	24.5	0.0
2011-Dec-08 Thu	###	###	8.81	###	64,779	285,351	###	###	0.0
2011-Dec-07 Wed	###	###	###	###			###	###	0.0
2011-Dec-06 Tue	9.25	###	###	###	94,476	0	25.6	25.6	0.0
2011-Dec-05 Mon	###	9.26	8.8	9.26			###	###	###
2011-Dec-02 Fri	8.8	###	###	###			###	###	0.0
2011-Dec-01 Thu	8.82	###	8.75	8.87	100,325	438,921	###	###	###
2011-Nov-30 Wed	###	8.73	###	8.71	37,145	###	###	###	0.6
2011-Nov-29 Tue	8.45	8.48	###	8.45	19,825	84,058	71.7	71.7	###
2011-Nov-28 Mon	###	8.52	8	8.48	48,383	399,643	94.1	94.1	0.6
2011-Nov-25 Fri	8.58	8.58	###	###	97,524	418,377	6.5	6.5	0.0
2011-Nov-24 Thu	8.79	8.83	8.52	8.58	2,055,686	17,833,076	16.4	16.4	0.6
2011-Nov-23 Wed	8.85	###	8.79	###	87,172	383,120	###	###	0.0
2011-Nov-22 Tue	8.75	8.8	8.51	8.8			74.1	74.1	0.6
2011-Nov-21 Mon	###	###	8.82	8.85			###	###	0.6
2011-Nov-18 Fri	###	###	8.85	###	23,582	104,350	###	###	0.0
2011-Nov-17 Thu	###	###	###	###			24.3	24.3	0.0
2011-Nov-16 Wed	###	###	###	###			###	###	0.0
2011-Nov-15 Tue	###	9.2	###	9.2	78,546	###	82.6	82.6	0.7
2011-Nov-14 Mon	###	###	###	###			###	###	0.0
2011-Nov-11 Fri	###	###	###	###			###	###	0.0
2011-Nov-10 Thu	###	###	###	###	49,470	0	18.4	18.4	0.0
2011-Nov-09 Wed	###	###	###	###	70,781	0	76.2	76.2	0.0
2011-Nov-08 Tue	###	###	###	###	70,945	0	###	###	0.0
2011-Nov-07 Mon	###	###	8.82	###	62,328	###	###	###	0.0
2011-Nov-04 Fri	9.28	9.4	###	###	360,841	1,695,952	8.9	8.9	0.0
2011-Nov-03 Thu	###	###	9.2	9.26			30.1	30.1	###
2011-Nov-02 Wed	9.44	9.44	###	###	30,258	###	###	###	0.0
2011-Nov-01 Tue	9.5	###	9.43	9.55	91,747	432,587	78.7	78.7	0.7
2011-Oct-31 Mon	9.5	###	9.5	9.55	100,074	475,351	79.4	79.4	0.7
2011-Oct-28 Fri	9.45	9.5	###	9.4	61,957	###	###	###	###
2011-Oct-27 Thu	###	9.23	###	9.2	22,347	###	60.6	60.6	0.7
2011-Oct-26 Wed	8.84	###	8.73	###	73,678	###	###	###	0.0
2011-Oct-25 Tue	8.84	###	###	8.85			###	###	0.6
2011-Oct-24 Mon	8.84	8.84	###	8.75	9,857	###	###	###	0.6
2011-Oct-21 Fri	8.5	8.76	8.43	8.55	23,787	204,449	###	###	###
2011-Oct-20 Thu	###	8.73	###	8.57	14,758	###	89.4	89.4	0.6
2011-Oct-19 Wed	8.75	8.83	###	###			8.2	8.2	0.0
2011-Oct-18 Tue	###	###	8.7	8.7	49,152	###	19.7	19.7	###
2011-Oct-17 Mon	8.82	###	8.82	###	57,154	252,049	###	###	0.0
2011-Oct-14 Fri	8.86	8.87	8.76	8.8	27,647	###	25.5	25.5	0.6
2011-Oct-13 Thu	###	###	8.8	8.84			26.9	26.9	###
2011-Oct-12 Wed	9	9	8.8	###	43,527	###	24.0	24.0	0.0
2011-Oct-11 Tue	###	9	###	###	31,751	142,879	###	###	0.0
2011-Oct-10 Mon	###	8.76	8.5	###	95,744	826,270	###	###	0.0
2011-Oct-07 Fri	8.54	###	8.54	8.7	77,327	330,186	68.9	68.9	###
2011-Oct-06 Thu	###	8.51	###	8.51	30,523	129,875	66.4	66.4	0.6
2011-Oct-05 Wed	###	###	8.25	###	99,447	###	###	###	0.0
2011-Oct-04 Tue	###	###	###	###			###	###	0.0
2011-Oct-03 Mon	8.48	8.48	###	8.45			###	###	###
2011-Sep-30 Fri	8.42	8.59	8.4	8.52	60,277	512,053	78.3	78.3	0.6
2011-Sep-29 Thu	8.42	8.42	8.27	8.4			28.9	28.9	###
2011-Sep-28 Wed	8.47	8.47	###	8.41	30,670	129,887	28.9	28.9	###
2011-Sep-27 Tue	8.47	8.47	###	8.4	93,470	395,845	20.5	20.5	###
2011-Sep-26 Mon	###	8.49	###	###			92.3	92.3	0.0
2011-Sep-23 Fri	###	8.4	8	###	73,889	605,889	###	###	0.0
2011-Sep-22 Thu	###	8.25	###	###	61,170	252,326	85.5	85.5	0.0
2011-Sep-21 Wed	8.25	8.45	###	8.24	42,329	178,840	35.9	35.9	0.6
2011-Sep-20 Tue	8.27	###	###	8.25	43,941	0	40.1	40.1	###
2011-Sep-19 Mon	8.47	8.47	8.29	8.29			###	###	0.6
2011-Sep-16 Fri	8.22	8.47	###	8.42	109,784	###	84.0	84.0	###
2011-Sep-15 Thu	###	###	###	###	112,957	0	76.7	76.7	0.0
2011-Sep-14 Wed	###	8.5	###	###	219,556	###	14.7	14.7	0.0
2011-Sep-13 Tue	8.57	###	8.4	8.43	168,327	706,973	23.2	23.2	0.6
2011-Sep-12 Mon	8.87	8.87	8.55	8.56	89,681	781,121	20.1	20.1	###
2011-Sep-09 Fri	8.7	###	8.7	###			83.6	83.6	0.0
2011-Sep-08 Thu	8.85	###	###	8.7	56,672	0	###	###	###
2011-Sep-07 Wed	8.58	###	8.56	8.75	122,248	523,221	78.3	78.3	0.6
2011-Sep-06 Tue	8.72	8.72	8.52	###	279,545	2,409,677	30.8	30.8	0.0
2011-Sep-05 Mon	8.83	###	###	8.78			###	###	0.6
2011-Sep-02 Fri	###	###	8.8	8.86	112,929	496,887	14.0	14.0	0.6
2011-Sep-01 Thu	8.86	9.23	8.86	###	200,282	1,811,550	###	###	0.0
2011-Aug-31 Wed	8.25	###	8.25	8.85	366,544	###	###	###	0.6
2011-Aug-30 Tue	###	8.2	###	###			###	###	0.0
2011-Aug-29 Mon	###	###	###	###	92,578	0	60.4	60.4	0.0
2011-Aug-26 Fri	7.75	###	7.75	###	113,073	438,157	###	###	0.0
2011-Aug-25 Thu	7.85	7.85	7.71	7.76	116,489	906,284	###	###	0.6
2011-Aug-24 Wed	###	###	7.8	7.85	71,545	279,025	25.5	25.5	###
2011-Aug-23 Tue	7.89	###	7.7	7.88	108,786	418,826	23.2	23.2	0.6
2011-Aug-22 Mon	###	###	7.83	7.88			22.3	22.3	0.6
2011-Aug-19 Fri	8.2	8.2	7.8	###	187,849	###	14.9	14.9	0.0
2011-Aug-18 Thu	8.45	###	###	8.48			###	###	0.6
2011-Aug-17 Wed	###	###	7.82	8.29	96,254	376,353	91.7	91.7	0.6
2011-Aug-16 Tue	7.79	###	7.71	7.86			81.7	81.7	###
2011-Aug-15 Mon	7.75	7.79	7.7	7.73	120,342	932,048	###	###	0.6
2011-Aug-12 Fri	7.79	7.85	###	###	94,426	370,622	20.5	20.5	0.0
2011-Aug-11 Thu	7.4	7.8	###	7.57			69.5	69.5	###
2011-Aug-10 Wed	7.5	7.79	7.22	7.41	202,950	###	26.3	26.3	###
2011-Aug-09 Tue	###	###	6.8	###	523,087	###	###	###	0.0
2011-Aug-08 Mon	7.5	7.85	###	###			###	###	0.0
2011-Aug-05 Fri	###	###	###	7.89			44.2	44.2	###
2011-Aug-04 Thu	8.25	8.52	8.2	8.4	172,179	###	###	###	###
2011-Aug-03 Wed	8.2	###	###	8.26			###	###	0.6
2011-Aug-02 Tue	8.78	8.78	8.25	8.49			11.5	11.5	###
2011-Aug-01 Mon	###	###	###	8.76	459,142	0	###	###	0.6
2011-Jul-29 Fri	9.4	9.4	###	###	95,176	447,327	30.9	30.9	0.0
2011-Jul-28 Thu	###	9.48	###	9.41	32,546	###	79.1	79.1	0.7
2011-Jul-27 Wed	9.41	9.49	###	9.48			###	###	0.7
2011-Jul-26 Tue	9.55	9.55	9.47	9.5	138,921	###	24.0	24.0	0.7
2011-Jul-25 Mon	9.5	9.58	9.44	9.58			84.5	84.5	0.7
2011-Jul-22 Fri	9.55	9.58	9.5	9.55	95,040	906,681	59.6	59.6	0.7
2011-Jul-21 Thu	###	###	9.5	###	57,058	271,025	###	###	0.0
2011-Jul-20 Wed	###	###	###	9.55			###	###	0.7
2011-Jul-19 Tue	###	###	###	###			###	###	0.0
2011-Jul-18 Mon	###	9.45	###	9.4			73.0	73.0	###
2011-Jul-15 Fri	9.57	9.57	9.4	9.43			###	###	###
2011-Jul-14 Thu	9.55	###	9.49	9.57	46,423	220,277	76.2	76.2	###
2011-Jul-13 Wed	9.5	9.59	9.45	9.51			###	###	###
2011-Jul-12 Tue	###	9.77	###	9.59	62,526	###	47.2	47.2	0.7
2011-Jul-11 Mon	###	9.75	###	###			###	###	0.0
2011-Jul-08 Fri	9.74	9.74	###	9.7	16,753	81,587	22.6	22.6	0.7
2011-Jul-07 Thu	9.7	9.75	###	9.75			68.5	68.5	###
2011-Jul-06 Wed	9.55	9.71	9.54	9.71	74,152	###	###	###	###
2011-Jul-05 Tue	9.58	###	9.5	9.55			###	###	0.7
2011-Jul-04 Mon	###	9.75	9.55	9.57			23.6	23.6	###
2011-Jul-01 Fri	###	9.75	9.51	9.51			###	###	###
2011-Jun-30 Thu	###	9.7	9.46	9.58			23.8	23.8	0.7
2011-Jun-29 Wed	9.22	9.55	9.2	9.47			###	###	###
2011-Jun-28 Tue	9.27	9.28	###	9.22	34,986	###	34.8	34.8	0.7
2011-Jun-27 Mon	9.28	9.29	###	9.29	80,378	373,355	81.9	81.9	###
2011-Jun-24 Fri	9.42	9.46	9.29	###	59,855	561,140	###	###	0.0
2011-Jun-23 Thu	###	9.7	9.48	9.48	18,043	###	###	###	0.7
2011-Jun-22 Wed	9.59	###	9.46	9.57			###	###	###
2011-Jun-21 Tue	###	9.71	9.41	###	72,987	697,755	###	###	0.0
2011-Jun-20 Mon	9.71	9.74	###	9.73	45,584	###	###	###	###
2011-Jun-17 Fri	9.41	###	9.41	###	48,277	227,143	###	###	0.0
2011-Jun-16 Thu	###	###	9.4	9.4			23.5	23.5	###
2011-Jun-15 Wed	###	###	###	9.73			78.5	78.5	###
2011-Jun-14 Tue	9.49	###	###	###	76,222	0	###	###	0.0
2011-Jun-10 Fri	9.51	###	9.5	9.52			###	###	###
2011-Jun-09 Thu	###	9.7	###	9.5	151,976	737,083	###	###	0.7
2011-Jun-08 Wed	###	###	9.75	9.75			###	###	###
2011-Jun-07 Tue	###	###	9.84	###	39,185	###	75.9	75.9	0.0
2011-Jun-06 Mon	###	###	9.8	###	97,984	480,121	###	###	0.0
2011-Jun-03 Fri	###	10.24	###	###			###	###	0.0
2011-Jun-02 Thu	###	###	###	###			###	###	0.0
2011-Jun-01 Wed	###	###	###	###	70,489	0	16.5	16.5	0.0
2011-May-31 Tue	###	###	10.23	###			81.8	81.8	0.0
2011-May-30 Mon	10.27	###	10.21	10.26			###	###	0.7
2011-May-27 Fri	10.2	10.25	###	10.22	46,248	237,021	###	###	0.7
2011-May-26 Thu	10.2	10.2	###	###	47,320	###	###	###	0.0
2011-May-25 Wed	10.2	10.21	###	###	21,471	###	###	###	0.0
2011-May-24 Tue	10.26	10.27	###	10.2			30.5	30.5	0.7
2011-May-23 Mon	###	10.28	###	10.25			87.6	87.6	0.7
2011-May-20 Fri	###	###	###	###	117,345	0	78.4	78.4	0.0
2011-May-19 Thu	###	###	###	###			###	###	0.0
2011-May-18 Wed	9.82	###	9.8	###			###	###	0.0
2011-May-17 Tue	9.75	9.8	9.58	9.72			30.6	30.6	0.7
2011-May-16 Mon	9.75	9.82	###	9.76			78.8	78.8	0.7
2011-May-13 Fri	9.8	###	9.55	9.72	47,027	224,553	28.9	28.9	0.7
2011-May-12 Thu	###	9.85	9.48	9.85			###	###	###
2011-May-11 Wed	###	9.7	###	###	72,220	###	###	###	0.0
2011-May-10 Tue	9.48	9.48	9.24	###	20,222	189,277	###	###	0.0
2011-May-09 Mon	9.4	9.53	9.2	9.5	27,249	255,186	77.2	77.2	0.7
2011-May-06 Fri	###	9.41	###	9.41	91,859	###	###	###	0.7
2011-May-05 Thu	###	9.4	9.27	9.4			###	###	###
2011-May-04 Wed	###	9.8	###	9.4	126,744	621,045	91.8	91.8	###
2011-May-03 Tue	###	9.27	###	###	118,885	###	78.1	78.1	0.0
2011-May-02 Mon	9.47	9.49	###	###			###	###	0.0
2011-Apr-29 Fri	9.88	9.88	8.5	9.5			16.8	16.8	0.7
2011-Apr-28 Thu	9.8	9.88	###	9.75	119,023	587,973	42.2	42.2	###
2011-Apr-27 Wed	9.89	###	9.82	9.82			###	###	###
2011-Apr-21 Thu	9.89	###	9.83	9.89			67.0	67.0	###
2011-Apr-20 Wed	9.81	###	9.77	###			###	###	0.0
2011-Apr-19 Tue	9.75	9.85	###	9.8			83.3	83.3	0.7
2011-Apr-18 Mon	###	###	9.76	9.76	42,527	###	22.2	22.2	0.7
2011-Apr-15 Fri	###	###	9.86	###	72,050	###	###	###	0.0
2011-Apr-14 Thu	9.88	###	9.88	###	127,184	628,288	###	###	0.0
2011-Apr-13 Wed	9.85	9.89	9.76	9.88	35,859	###	###	###	0.7
2011-Apr-12 Tue	9.85	###	9.76	9.82	93,758	###	###	###	###
2011-Apr-11 Mon	###	###	9.77	9.89	80,023	###	###	###	###
2011-Apr-08 Fri	9.75	###	###	###			###	###	0.0
2011-Apr-07 Thu	9.79	9.79	###	9.76			36.5	36.5	0.7
2011-Apr-06 Wed	9.85	9.85	9.72	9.8	45,787	448,025	28.7	28.7	0.7
2011-Apr-05 Tue	9.74	###	###	9.77			###	###	0.7
2011-Apr-04 Mon	9.8	9.89	###	###			###	###	0.0
2011-Apr-01 Fri	9.8	9.82	9.59	9.78	211,279	###	###	###	0.7
2011-Mar-31 Thu	###	###	###	9.8	131,281	0	22.5	22.5	0.7
2011-Mar-30 Wed	9.75	###	9.75	9.89	89,474	436,185	76.5	76.5	###
2011-Mar-29 Tue	9.53	9.74	###	9.73			###	###	###
2011-Mar-28 Mon	9.44	9.54	9.4	9.48			76.1	76.1	0.7
2011-Mar-25 Fri	###	9.44	###	9.42			65.8	65.8	0.7
2011-Mar-24 Thu	###	9.44	###	###			###	###	0.0
2011-Mar-23 Wed	9.45	9.45	###	9.4	18,249	86,226	32.9	32.9	###
2011-Mar-22 Tue	9.45	9.49	###	9.41			###	###	0.7
2011-Mar-21 Mon	###	9.45	9.28	###	105,026	###	64.2	64.2	0.0
2011-Mar-18 Fri	###	###	###	###			80.4	80.4	0.0
2011-Mar-17 Thu	###	9	8.55	###	66,226	###	63.3	63.3	0.0
2011-Mar-16 Wed	8.73	###	8.7	9			63.4	63.4	0.6
2011-Mar-15 Tue	8.8	###	8.7	8.75			66.9	66.9	0.6
2011-Mar-14 Mon	###	9	8.5	###	209,785	###	78.2	78.2	0.0
2011-Mar-11 Fri	###	###	8.8	###	168,457	###	77.0	77.0	0.0
2011-Mar-10 Thu	9.43	9.43	9.25	###			###	###	0.0
2011-Mar-09 Wed	###	###	9.41	9.47	43,783	###	28.2	28.2	###
2011-Mar-08 Tue	9.71	9.71	9.41	9.51	60,688	580,177	18.1	18.1	###
2011-Mar-07 Mon	9.7	9.82	9.7	9.71	102,282	998,272	###	###	###
2011-Mar-04 Fri	9.7	9.75	###	###			###	###	0.0
2011-Mar-03 Thu	9.75	9.79	9.53	###			###	###	0.0
2011-Mar-02 Wed	9.41	9.74	9.41	###	78,249	###	84.5	84.5	0.0
2011-Mar-01 Tue	9.42	9.5	9.41	9.5			###	###	0.7
2011-Feb-28 Mon	9.55	###	9.4	9.41			###	###	0.7
2011-Feb-25 Fri	###	9.5	9.29	9.46	53,147	###	72.0	72.0	0.7
2011-Feb-24 Thu	9.2	###	9.2	###			77.8	77.8	0.0
2011-Feb-23 Wed	9.42	9.42	9.28	###	86,926	812,758	23.2	23.2	0.0
2011-Feb-22 Tue	9.45	9.58	###	9.43	75,479	361,544	###	###	###
2011-Feb-21 Mon	###	###	9.43	###			77.2	77.2	0.0
2011-Feb-18 Fri	9.56	9.75	9.45	###			###	###	0.0
2011-Feb-17 Thu	9.28	9.55	9.25	9.5	217,674	###	###	###	0.7
2011-Feb-16 Wed	9.28	9.48	9.24	9.28			68.5	68.5	0.7
2011-Feb-15 Tue	8.87	8.87	8.73	8.79	62,121	###	###	###	0.6
2011-Feb-14 Mon	8.8	###	8.74	8.88			75.1	75.1	0.6
2011-Feb-11 Fri	8.7	8.79	###	8.7			###	###	###
2011-Feb-10 Thu	8.86	8.86	###	8.7			20.6	20.6	###
2011-Feb-09 Wed	8.8	###	8.73	8.8	137,841	601,675	###	###	0.6
2011-Feb-08 Tue	8.48	###	8.46	###			81.4	81.4	0.0
2011-Feb-07 Mon	8.4	8.45	###	8.4	171,985	###	###	###	###
2011-Feb-04 Fri	8.25	8.4	###	8.4			79.5	79.5	###
2011-Feb-03 Thu	###	8.4	###	###	58,372	###	###	###	0.0
2011-Feb-02 Wed	8.28	8.41	8.27	###	89,653	###	###	###	0.0
2011-Feb-01 Tue	###	8.4	###	8.4			70.5	70.5	###
2011-Jan-31 Mon	###	8.4	8.2	###			72.5	72.5	0.0
2011-Jan-28 Fri	###	8.4	###	###	45,927	###	###	###	0.0
2011-Jan-27 Thu	8.4	8.41	###	8.41	42,250	###	###	###	###
2011-Jan-25 Tue	###	8.4	8.29	###	76,278	###	###	###	0.0
2011-Jan-24 Mon	###	8.43	###	###			75.0	75.0	0.0
2011-Jan-21 Fri	8.26	8.43	8.26	###	40,676	339,441	84.3	84.3	0.0
2011-Jan-20 Thu	8.25	8.4	8.25	###	69,647	###	###	###	0.0
2011-Jan-19 Wed	8.4	8.4	###	###	20,251	85,054	30.4	30.4	0.0
2011-Jan-18 Tue	8.44	8.44	8.22	8.41			###	###	###
2011-Jan-17 Mon	8.49	###	8.42	8.42			###	###	###
2011-Jan-14 Fri	###	8.4	8.25	###			63.7	63.7	0.0
2011-Jan-13 Thu	###	8.2	###	###			71.8	71.8	0.0
2011-Jan-12 Wed	###	8	###	###			###	###	0.0
2011-Jan-11 Tue	7.7	7.85	7.7	7.85			###	###	###
2011-Jan-10 Mon	7.85	7.88	###	7.79	64,353	253,550	###	###	###
2011-Jan-07 Fri	8.25	8.25	###	###			11.3	11.3	0.0
2011-Jan-06 Thu	###	8.4	8.25	8.29			###	###	0.6
2011-Jan-05 Wed	8.45	8.48	###	###			###	###	0.0
2011-Jan-04 Tue	8.41	8.56	8.41	8.45			68.2	68.2	###
2010-Dec-31 Fri	8.57	8.57	8.42	8.46			###	###	0.6
2010-Dec-30 Thu	8.48	###	8.4	8.51	28,728	120,657	###	###	0.6
2010-Dec-29 Wed	8.25	8.5	###	8.49	29,582	125,723	###	###	###
2010-Dec-24 Fri	###	8.25	###	8.24	14,252	58,789	81.3	81.3	0.6
2010-Dec-23 Thu	8.25	8.29	###	###			23.9	23.9	0.0
2010-Dec-22 Wed	###	###	###	8.28	37,579	0	8.0	8.0	###
2010-Dec-21 Tue	###	8.75	8.57	###			26.1	26.1	0.0
2010-Dec-20 Mon	8.25	8.59	###	8.49	200,376	###	90.1	90.1	###
2010-Dec-17 Fri	###	8.2	###	8.2			76.7	76.7	0.6
2010-Dec-16 Thu	8	###	7.89	###			###	###	0.0
2010-Dec-15 Wed	###	###	7.84	8	115,680	###	###	###	###
2010-Dec-14 Tue	###	###	8	###	156,050	###	###	###	0.0
2010-Dec-13 Mon	###	8.21	###	###			36.7	36.7	0.0
2010-Dec-10 Fri	7.76	7.82	###	7.8	147,758	###	###	###	0.6
2010-Dec-09 Thu	7.49	7.85	7.49	7.7			###	###	0.6
2010-Dec-08 Wed	###	7.5	###	7.49			###	###	###
2010-Dec-07 Tue	###	###	7.27	###			70.0	70.0	0.0
2010-Dec-06 Mon	7.2	###	7.2	###	218,949	###	82.8	82.8	0.0
2010-Dec-03 Fri	7.24	###	###	###	41,444	0	###	###	0.0
2010-Dec-02 Thu	###	###	7.2	7.24			###	###	0.5
2010-Dec-01 Wed	###	7.26	###	7.26			###	###	0.5
2010-Nov-30 Tue	7.47	7.58	###	7.4			###	###	0.5
2010-Nov-29 Mon	7.2	7.4	7.2	7.4			###	###	0.5
2010-Nov-26 Fri	###	7.23	###	7.2			###	###	0.5
2010-Nov-25 Thu	###	###	###	###	86,322	0	71.2	71.2	0.0
2010-Nov-24 Wed	###	###	6.8	7			74.1	74.1	0.5
2010-Nov-23 Tue	7.27	7.27	7	###	38,083	271,722	###	###	0.0
2010-Nov-22 Mon	###	###	7.26	7.27			###	###	###
2010-Nov-19 Fri	###	###	###	7.27			###	###	###
2010-Nov-18 Thu	7.27	###	7.26	###	20,324	73,776	###	###	0.0
2010-Nov-17 Wed	###	###	###	###			36.7	36.7	0.0
2010-Nov-16 Tue	7.45	7.45	###	7.4			33.4	33.4	0.5
2010-Nov-15 Mon	7.43	7.48	###	7.42	47,782	###	36.2	36.2	0.5
2010-Nov-12 Fri	###	7.42	7.29	###	45,345	###	78.0	78.0	0.0
2010-Nov-11 Thu	###	7.42	7.27	###			###	###	0.0
2010-Nov-10 Wed	7.4	7.4	###	###	26,071	###	28.8	28.8	0.0
2010-Nov-09 Tue	###	7.4	###	7.4			76.0	76.0	0.5
2010-Nov-08 Mon	7.26	###	7.26	###			74.6	74.6	0.0
2010-Nov-05 Fri	7.25	7.29	###	7.24	229,089	835,029	32.5	32.5	0.5
2010-Nov-04 Thu	###	7.2	###	###			###	###	0.0
2010-Nov-03 Wed	###	###	###	###			68.5	68.5	0.0
2010-Nov-02 Tue	###	###	###	###	32,777	0	###	###	0.0
2010-Nov-01 Mon	###	###	###	###	38,889	0	29.1	29.1	0.0
2010-Oct-29 Fri	###	###	###	###	25,258	0	###	###	0.0
2010-Oct-28 Thu	###	###	###	###	27,481	0	71.4	71.4	0.0
2010-Oct-27 Wed	7.23	7.23	###	###	52,245	###	###	###	0.0
2010-Oct-26 Tue	7.24	7.24	###	7.23			37.2	37.2	###
2010-Oct-25 Mon	7	###	7	###			76.3	76.3	0.0
2010-Oct-22 Fri	###	###	###	###			###	###	0.0
2010-Oct-21 Thu	###	###	###	###	46,685	0	69.9	69.9	0.0
2010-Oct-20 Wed	7	7	###	###			23.7	23.7	0.0
2010-Oct-19 Tue	###	###	###	###			26.5	26.5	0.0
2010-Oct-18 Mon	###	###	7	###			###	###	0.0
2010-Oct-15 Fri	6.87	7.25	6.87	###	456,073	3,219,875	###	###	0.0
2010-Oct-14 Thu	###	6.86	###	6.86			###	###	0.5
2010-Oct-13 Wed	6.47	6.7	###	###			###	###	0.0
2010-Oct-12 Tue	6.7	6.7	6.49	6.52	279,949	###	21.0	21.0	0.5
2010-Oct-11 Mon	###	###	6.73	6.86			###	###	0.5
2010-Oct-08 Fri	7	###	###	7			63.0	63.0	0.5
2010-Oct-07 Thu	###	###	6.82	###	105,220	###	###	###	0.0
2010-Oct-06 Wed	7.25	###	6.8	###	137,948	469,023	###	###	0.0
2010-Oct-05 Tue	###	###	7.21	7.25	28,642	103,254	###	###	0.5
2010-Oct-04 Mon	7.4	7.46	7.2	7.4	39,552	###	###	###	0.5
2010-Oct-01 Fri	7.48	7.5	7.44	7.48			###	###	0.5
2010-Sep-30 Thu	7.48	7.5	###	7.47	101,849	###	###	###	###
2010-Sep-29 Wed	7.5	7.5	7.4	7.48	85,475	636,788	37.4	37.4	0.5
2010-Sep-28 Tue	###	7.5	###	7.5			92.3	92.3	0.5
2010-Sep-27 Mon	###	7.25	###	###	158,773	575,552	###	###	0.0
2010-Sep-24 Fri	###	###	###	###	67,349	0	###	###	0.0
2010-Sep-23 Thu	###	###	7	###	74,840	261,940	26.5	26.5	0.0
2010-Sep-22 Wed	###	7.4	7	###	100,147	721,058	###	###	0.0
2010-Sep-21 Tue	###	7.41	7	###	154,259	###	90.4	90.4	0.0
2010-Sep-20 Mon	###	###	###	###	100,956	0	###	###	0.0
2010-Sep-17 Fri	###	###	###	###			###	###	0.0
2010-Sep-16 Thu	###	###	###	###	663,870	0	34.4	34.4	0.0
2010-Sep-15 Wed	###	###	###	###			###	###	0.0
2010-Sep-14 Tue	###	###	###	7	205,873	0	###	###	0.5
2010-Sep-13 Mon	6.88	###	6.85	###			76.8	76.8	0.0
2010-Sep-10 Fri	6.89	###	6.82	6.84	52,756	###	###	###	0.5
2010-Sep-09 Thu	6.85	###	6.8	6.85			###	###	###
2010-Sep-08 Wed	###	###	###	6.85	252,024	0	###	###	###
2010-Sep-07 Tue	###	6.75	6.55	6.58	161,852	###	27.2	27.2	0.5
2010-Sep-06 Mon	6.4	###	6.4	###	169,954	543,852	###	###	0.0
2010-Sep-03 Fri	6.22	###	6.22	###	280,281	871,673	###	###	0.0
2010-Sep-02 Thu	###	###	###	6.22			###	###	0.4
2010-Sep-01 Wed	###	###	###	###	97,740	0	65.5	65.5	0.0
2010-Aug-31 Tue	###	6	5.89	6			77.0	77.0	0.4
2010-Aug-30 Mon	6	6	5.85	6			###	###	0.4
2010-Aug-27 Fri	###	6	5.87	6	49,420	###	76.2	76.2	0.4
2010-Aug-26 Thu	5.83	###	5.82	###			85.5	85.5	0.0
2010-Aug-25 Wed	5.75	5.88	###	5.85	242,087	###	###	###	0.4
2010-Aug-24 Tue	6	6	5.85	5.88			23.4	23.4	0.4
2010-Aug-23 Mon	###	###	###	###			29.2	29.2	0.0
2010-Aug-20 Fri	###	###	###	###			21.0	21.0	0.0
2010-Aug-19 Thu	###	###	###	###	291,151	0	20.6	20.6	0.0
2010-Aug-18 Wed	6	6.45	###	6.45	350,888	###	96.5	96.5	###
2010-Aug-17 Tue	5.8	5.8	5.72	5.8			###	###	0.4
2010-Aug-16 Mon	5.7	5.8	###	5.8	36,870	106,923	81.2	81.2	0.4
2010-Aug-13 Fri	5.59	###	5.58	###	84,447	###	73.1	73.1	0.0
2010-Aug-12 Thu	5.72	5.72	###	###			###	###	0.0
2010-Aug-11 Wed	5.75	5.85	5.75	5.79			86.8	86.8	###
2010-Aug-10 Tue	5.74	5.79	5.7	5.72			###	###	0.4
2010-Aug-09 Mon	###	###	###	5.7	78,475	0	66.5	66.5	0.4
2010-Aug-06 Fri	5.58	###	5.49	###	103,879	285,147	74.0	74.0	0.0
2010-Aug-05 Thu	5.49	###	5.48	5.58	106,654	###	77.7	77.7	0.4
2010-Aug-04 Wed	###	5.5	5.25	5.48	78,625	###	88.7	88.7	###
2010-Aug-03 Tue	###	###	5.24	###	103,787	271,921	21.3	21.3	0.0
2010-Aug-02 Mon	5.47	5.5	###	5.4	55,583	152,853	17.4	17.4	0.4
2010-Jul-30 Fri	###	5.48	5.29	5.45			###	###	###
2010-Jul-29 Thu	5.28	###	5.2	###			###	###	0.0
2010-Jul-28 Wed	5.25	5.27	###	5.25			66.0	66.0	0.4
2010-Jul-27 Tue	5.23	5.25	5.21	5.25	119,377	624,341	###	###	0.4
2010-Jul-26 Mon	###	5.2	###	5.2			90.4	90.4	###
2010-Jul-23 Fri	###	5.2	###	###	331,247	861,242	###	###	0.0
2010-Jul-22 Thu	5.22	5.22	###	###			###	###	0.0
2010-Jul-21 Wed	###	5.22	###	5.22			85.3	85.3	0.4
2010-Jul-20 Tue	###	###	###	###			###	###	0.0
2010-Jul-19 Mon	###	###	###	###	199,251	0	23.5	23.5	0.0
2010-Jul-16 Fri	###	5.27	###	###	126,183	###	33.0	33.0	0.0
2010-Jul-15 Thu	###	5.2	###	###			84.5	84.5	0.0
2010-Jul-14 Wed	###	###	###	###	112,824	0	###	###	0.0
2010-Jul-13 Tue	###	5	###	###			76.3	76.3	0.0
2010-Jul-12 Mon	###	###	###	###	121,582	0	72.9	72.9	0.0
2010-Jul-09 Fri	4.84	4.89	4.83	4.87	93,774	455,741	71.3	71.3	0.3
2010-Jul-08 Thu	4.85	4.86	4.81	4.82			26.8	26.8	0.3
2010-Jul-07 Wed	4.76	4.82	4.76	4.82	44,859	214,874	85.9	85.9	0.3
2010-Jul-06 Tue	4.8	4.8	4.74	4.79			###	###	0.3
2010-Jul-05 Mon	###	4.8	###	4.8			86.5	86.5	0.3
2010-Jul-02 Fri	###	###	4.58	###			70.8	70.8	0.0
2010-Jul-01 Thu	4.55	###	4.51	###	86,254	###	###	###	0.0
2010-Jun-30 Wed	###	###	4.59	###			72.3	72.3	0.0
2010-Jun-29 Tue	4.73	4.77	4.7	4.7			39.3	39.3	0.3
2010-Jun-28 Mon	4.7	4.76	###	4.72			82.2	82.2	0.3
2010-Jun-25 Fri	###	4.77	###	###	33,978	###	###	###	0.0
2010-Jun-24 Thu	###	4.72	4.58	###			38.6	38.6	0.0
2010-Jun-23 Wed	4.8	4.8	4.5	###			12.1	12.1	0.0
2010-Jun-22 Tue	###	###	4.86	4.86			###	###	0.3
2010-Jun-21 Mon	###	###	4.88	###	58,385	142,459	###	###	0.0
2010-Jun-18 Fri	###	###	4.85	4.86			23.9	23.9	0.3
2010-Jun-17 Thu	4.8	5	4.78	###			86.0	86.0	0.0
2010-Jun-16 Wed	###	4.8	###	4.8	70,128	###	###	###	0.3
2010-Jun-15 Tue	###	###	4.58	###	83,485	191,180	72.8	72.8	0.0
2010-Jun-11 Fri	###	###	4.56	4.59			27.9	27.9	0.3
2010-Jun-10 Thu	4.53	###	4.5	4.58	91,248	###	###	###	0.3
2010-Jun-09 Wed	###	###	4.51	4.54	15,771	###	###	###	0.3
2010-Jun-08 Tue	4.5	4.55	4.5	4.55	17,171	###	71.6	71.6	0.3
2010-Jun-07 Mon	4.52	###	4.5	4.5	43,223	97,251	37.6	37.6	###
2010-Jun-04 Fri	4.51	###	4.51	###	35,421	79,874	84.4	84.4	0.0
2010-Jun-03 Thu	###	###	4.5	4.52			17.9	17.9	0.3
2010-Jun-02 Wed	4.55	4.56	4.54	4.54	53,587	243,820	40.2	40.2	0.3
2010-Jun-01 Tue	4.5	4.55	4.5	4.55			###	###	0.3
2010-May-31 Mon	4.42	4.52	4.4	4.49	145,558	649,188	###	###	###
2010-May-28 Fri	4.41	4.45	###	4.43			64.3	64.3	###
2010-May-27 Thu	4.42	4.42	###	###			17.7	17.7	0.0
2010-May-26 Wed	###	4.41	###	4.4			###	###	0.3
2010-May-25 Tue	###	###	###	###			###	###	0.0
2010-May-24 Mon	###	###	4.23	###	49,622	104,950	###	###	0.0
2010-May-21 Fri	###	###	4.2	###			26.9	26.9	0.0
2010-May-20 Thu	###	###	###	###			###	###	0.0
2010-May-19 Wed	4.41	4.41	###	###	69,375	152,971	###	###	0.0
2010-May-18 Tue	###	4.41	###	###			###	###	0.0
2010-May-17 Mon	###	###	###	###	129,671	0	86.0	86.0	0.0
2010-May-14 Fri	###	###	###	###			18.0	18.0	0.0
2010-May-13 Thu	###	4.4	4.29	###			###	###	0.0
2010-May-12 Wed	4.22	###	4.21	###	202,579	426,428	86.8	86.8	0.0
2010-May-11 Tue	###	###	###	4.26	150,471	0	34.1	34.1	0.3
2010-May-10 Mon	###	###	###	###			18.1	18.1	0.0
2010-May-07 Fri	###	###	###	###	219,552	0	###	###	0.0
2010-May-06 Thu	4.47	4.47	###	4.45	329,040	###	42.4	42.4	0.3
2010-May-05 Wed	4.5	4.55	4.44	4.5	148,450	667,282	###	###	###
2010-May-04 Tue	4.49	###	4.47	4.58	486,673	###	90.9	90.9	0.3
2010-May-03 Mon	###	###	###	4.41	1,627,658	0	88.3	88.3	###
2010-Apr-30 Fri	###	###	3.54	3.57	133,873	236,955	17.3	17.3	0.3
2010-Apr-29 Thu	3.58	###	3.58	###	101,352	181,420	90.7	90.7	0.0
2010-Apr-28 Wed	3.7	3.7	3.41	###	203,949	###	###	###	0.0
2010-Apr-27 Tue	3.78	3.84	3.71	3.73	113,875	429,878	27.7	27.7	###
2010-Apr-23 Fri	3.83	3.83	3.76	3.76	61,184	###	19.0	19.0	0.3
2010-Apr-22 Thu	3.87	3.87	3.7	3.82	127,549	482,772	###	###	0.3
2010-Apr-21 Wed	3.87	3.89	3.82	3.87			###	###	###
2010-Apr-20 Tue	3.89	###	3.86	3.86			###	###	0.3
2010-Apr-19 Mon	###	###	3.84	3.85	82,753	158,885	28.2	28.2	0.3
2010-Apr-16 Fri	###	###	###	###	323,244	0	###	###	0.0
2010-Apr-15 Thu	###	4	###	###			###	###	0.0
2010-Apr-14 Wed	###	###	###	###			80.4	80.4	0.0
2010-Apr-13 Tue	###	###	###	###	185,948	0	44.1	44.1	0.0
2010-Apr-12 Mon	3.85	###	3.85	###			84.3	84.3	0.0
2010-Apr-09 Fri	3.8	3.84	3.8	3.83			###	###	###
2010-Apr-08 Thu	3.79	3.8	3.73	3.78			33.5	33.5	0.3
2010-Apr-07 Wed	3.74	3.84	###	3.82	187,888	360,744	###	###	0.3
2010-Apr-06 Tue	3.89	3.89	###	3.72	199,243	387,527	###	###	0.3
2010-Apr-01 Thu	3.55	###	3.55	3.87			95.5	95.5	###
2010-Mar-31 Wed	3.45	3.46	###	3.41	74,352	128,628	27.2	27.2	###
2010-Mar-30 Tue	3.44	3.45	###	3.45	41,485	###	72.2	72.2	###
2010-Mar-29 Mon	3.4	3.48	###	3.44	50,473	87,823	80.2	80.2	0.2
2010-Mar-26 Fri	###	3.4	###	3.4	16,452	###	###	###	0.2
2010-Mar-25 Thu	###	3.4	###	3.4	61,372	###	###	###	0.2
2010-Mar-24 Wed	###	###	###	###			###	###	0.0
2010-Mar-23 Tue	3.4	3.4	###	###			28.5	28.5	0.0
2010-Mar-22 Mon	3.4	3.42	###	3.4			74.6	74.6	0.2
2010-Mar-19 Fri	3.45	3.45	###	3.4			18.5	18.5	0.2
2010-Mar-18 Thu	3.46	3.47	3.42	3.45			32.0	32.0	###
2010-Mar-17 Wed	###	3.46	###	3.46			82.7	82.7	0.2
2010-Mar-16 Tue	3.41	3.41	###	###	63,255	107,849	30.7	30.7	0.0
2010-Mar-15 Mon	3.26	3.47	3.26	3.41	121,089	###	###	###	###
2010-Mar-12 Fri	3.59	3.59	3.51	3.57			27.7	27.7	0.3
2010-Mar-11 Thu	3.56	###	3.56	3.58	79,826	###	77.8	77.8	0.3
2010-Mar-10 Wed	3.46	3.56	3.46	3.54			###	###	0.3
2010-Mar-09 Tue	3.44	3.5	3.42	3.5			81.7	81.7	0.3
2010-Mar-08 Mon	###	3.46	###	3.41			87.8	87.8	###
2010-Mar-05 Fri	3.25	###	3.23	###			###	###	0.0
2010-Mar-04 Thu	3.2	3.29	3.2	3.25			83.5	83.5	0.2
2010-Mar-03 Wed	3.24	3.27	###	3.26	342,159	559,429	71.2	71.2	0.2
2010-Mar-02 Tue	3.2	3.24	###	3.24			###	###	###
2010-Mar-01 Mon	3.2	3.24	###	3.24	54,874	###	###	###	###
2010-Feb-26 Fri	3.28	3.28	###	###			11.1	11.1	0.0
2010-Feb-25 Thu	3.27	###	3.25	3.28	71,950	###	###	###	0.2
2010-Feb-24 Wed	###	###	3.2	3.26	76,847	122,955	26.5	26.5	0.2
2010-Feb-23 Tue	###	###	3.29	###			29.1	29.1	0.0
2010-Feb-22 Mon	3.4	3.4	###	###			###	###	0.0
2010-Feb-19 Fri	###	3.4	###	###	129,258	###	###	###	0.0
2010-Feb-18 Thu	###	###	3.29	###	227,245	###	###	###	0.0
2010-Feb-17 Wed	3.26	###	3.25	3.28			###	###	0.2
2010-Feb-16 Tue	3.28	###	3.2	3.21			19.3	19.3	###
2010-Feb-15 Mon	3.29	###	3.25	3.25			29.1	29.1	0.2
2010-Feb-12 Fri	###	###	3.21	3.27			###	###	###
2010-Feb-11 Thu	3.26	###	3.25	###	110,528	###	###	###	0.0
2010-Feb-10 Wed	3.24	3.27	###	3.24	69,557	113,725	75.3	75.3	###
2010-Feb-09 Tue	###	###	###	3.22	55,826	0	###	###	0.2
2010-Feb-08 Mon	3.29	###	3.27	###			###	###	0.0
2010-Feb-05 Fri	###	###	3.2	3.25	190,228	###	###	###	0.2
2010-Feb-04 Thu	3.4	3.5	###	###			37.8	37.8	0.0
2010-Feb-03 Wed	###	3.5	###	3.4	204,520	###	78.1	78.1	0.2
2010-Feb-02 Tue	3.46	3.47	###	###	155,548	269,875	8.0	8.0	0.0
2010-Feb-01 Mon	###	###	###	###			###	###	0.0
2010-Jan-29 Fri	2.8	3	2.75	3	827,627	2,379,427	###	###	0.2
2010-Jan-28 Thu	###	###	2.78	2.82	648,251	###	###	###	###
2010-Jan-27 Wed	###	3.4	###	3.21	519,840	883,728	26.1	26.1	###
2010-Jan-25 Mon	3.8	3.8	3	3.26			0.6	0.6	0.2
2010-Jan-22 Fri	4	4	3.85	3.86			###	###	0.3
2010-Jan-21 Thu	###	###	###	###	48,120	0	32.8	32.8	0.0
2010-Jan-20 Wed	4.21	4.23	###	###			###	###	0.0
2010-Jan-19 Tue	4.24	4.25	4.2	4.2	262,324	###	37.4	37.4	###
2010-Jan-18 Mon	4.27	4.27	4.24	4.24			26.6	26.6	0.3
2010-Jan-15 Fri	4.23	4.27	4.23	4.27			78.8	78.8	###
2010-Jan-14 Thu	4.26	4.28	4.2	4.2	38,923	###	###	###	###
2010-Jan-13 Wed	4.29	4.29	4.23	4.26	25,879	110,244	28.1	28.1	0.3
2010-Jan-12 Tue	###	4.4	4.25	4.25	56,140	###	20.1	20.1	###
2010-Jan-11 Mon	4.25	###	4.25	###	25,177	###	74.6	74.6	0.0
2010-Jan-08 Fri	4.23	4.25	###	4.25	72,072	153,153	###	###	###
2010-Jan-07 Thu	###	4.25	###	###			68.8	68.8	0.0
2010-Jan-06 Wed	###	###	###	###			###	###	0.0
2010-Jan-05 Tue	###	###	###	###			###	###	0.0
2010-Jan-04 Mon	###	4.25	###	###			###	###	0.0
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	###	###	###	###			72.0	72.0	0.0
2009-Dec-29 Tue	3.87	###	3.87	###			87.8	87.8	0.0
2009-Dec-24 Thu	3.8	3.85	3.79	3.83			###	###	###
2009-Dec-23 Wed	3.74	3.8	3.74	3.8			###	###	###
2009-Dec-22 Tue	###	3.72	###	3.71			###	###	###
2009-Dec-21 Mon	3.8	3.82	3.7	3.7	121,387	###	###	###	0.3
2009-Dec-18 Fri	3.89	###	3.8	3.83	38,555	73,254	###	###	###
2009-Dec-17 Thu	3.85	3.87	3.8	3.83			###	###	###
2009-Dec-16 Wed	3.71	3.85	3.71	3.85			###	###	0.3
2009-Dec-15 Tue	###	3.75	###	3.75			79.5	79.5	0.3
2009-Dec-14 Mon	###	###	###	3.71			###	###	###
2009-Dec-11 Fri	3.84	###	3.8	###	159,888	303,787	###	###	0.0
2009-Dec-10 Thu	###	###	3.81	3.85	381,688	###	4.1	4.1	0.3
2009-Dec-09 Wed	4.21	4.21	###	###	82,671	174,022	###	###	0.0
2009-Dec-08 Tue	###	4.23	###	4.22	227,425	###	###	###	###
2009-Dec-07 Mon	4.24	4.24	###	###	55,547	117,759	27.2	27.2	0.0
2009-Dec-04 Fri	###	###	###	4.2			18.1	18.1	###
2009-Dec-03 Thu	4.24	###	###	###	1,746,981	0	###	###	0.0
2009-Dec-02 Wed	###	4.25	###	4.21			###	###	###
2009-Dec-01 Tue	4.21	4.22	###	###			###	###	0.0
2009-Nov-30 Mon	###	4.25	###	4.23			69.6	69.6	0.3
2009-Nov-27 Fri	4.22	4.23	###	###			###	###	0.0
2009-Nov-26 Thu	4.29	###	4.2	4.26			###	###	0.3
2009-Nov-25 Wed	###	###	4.26	4.26			###	###	0.3
2009-Nov-24 Tue	###	###	4.29	###	102,149	###	###	###	0.0
2009-Nov-23 Mon	###	###	###	###			###	###	0.0
2009-Nov-20 Fri	4.4	4.41	###	4.4			71.2	71.2	0.3
2009-Nov-19 Thu	4.45	4.45	###	###	64,384	143,254	###	###	0.0
2009-Nov-18 Wed	4.45	4.47	4.43	4.44	61,459	###	37.8	37.8	0.3
2009-Nov-17 Tue	4.41	4.5	4.4	4.45	120,550	536,447	###	###	0.3
2009-Nov-16 Mon	###	4.48	###	###	180,071	403,359	###	###	0.0
2009-Nov-13 Fri	###	###	###	###	110,751	0	66.6	66.6	0.0
2009-Nov-12 Thu	4.29	###	4.27	###			###	###	0.0
2009-Nov-11 Wed	4.4	4.4	4.25	4.25			###	###	###
2009-Nov-10 Tue	4.22	###	4.2	###	153,385	###	###	###	0.0
2009-Nov-09 Mon	###	###	###	###			78.0	78.0	0.0
2009-Nov-06 Fri	###	4.2	4	###			10.8	10.8	0.0
2009-Nov-05 Thu	###	###	###	###			###	###	0.0
2009-Nov-04 Wed	###	###	###	###	197,874	0	###	###	0.0
2009-Nov-03 Tue	###	###	###	###			###	###	0.0
2009-Nov-02 Mon	###	###	4	###	205,158	###	22.8	22.8	0.0
2009-Oct-30 Fri	###	###	###	###			###	###	0.0
2009-Oct-29 Thu	###	###	###	###			85.6	85.6	0.0
2009-Oct-28 Wed	###	4	###	###	32,879	65,758	###	###	0.0
2009-Oct-27 Tue	###	4	###	###			###	###	0.0
2009-Oct-26 Mon	###	###	###	###	44,073	0	###	###	0.0
2009-Oct-23 Fri	###	###	###	###	45,083	0	70.6	70.6	0.0
2009-Oct-22 Thu	###	4	###	###			###	###	0.0
2009-Oct-21 Wed	###	###	###	###	39,828	0	###	###	0.0
2009-Oct-20 Tue	4	###	###	###			###	###	0.0
2009-Oct-19 Mon	4	###	###	4	42,676	0	72.5	72.5	0.3
2009-Oct-16 Fri	###	###	###	###			78.9	78.9	0.0
2009-Oct-15 Thu	###	4	###	###	60,476	120,952	37.1	37.1	0.0
2009-Oct-14 Wed	4	###	###	###	149,128	0	26.0	26.0	0.0
2009-Oct-13 Tue	###	###	###	4	77,054	0	###	###	0.3
2009-Oct-12 Mon	4	4	###	###			23.9	23.9	0.0
2009-Oct-09 Fri	4	4	###	###	81,177	162,354	36.6	36.6	0.0
2009-Oct-08 Thu	4	###	###	###			24.8	24.8	0.0
2009-Oct-07 Wed	###	###	###	4			27.7	27.7	0.3
2009-Oct-06 Tue	4	###	###	###			34.6	34.6	0.0
2009-Oct-05 Mon	###	###	###	###	82,220	0	29.5	29.5	0.0
2009-Oct-02 Fri	4	###	###	###	80,355	0	37.7	37.7	0.0
2009-Oct-01 Thu	###	###	###	###			###	###	0.0
2009-Sep-30 Wed	###	###	###	4			###	###	0.3
2009-Sep-29 Tue	###	###	4	###	188,322	376,644	79.8	79.8	0.0
2009-Sep-28 Mon	3.85	###	3.85	###			###	###	0.0
2009-Sep-25 Fri	3.75	3.82	3.74	3.82			###	###	0.3
2009-Sep-24 Thu	3.75	3.75	3.72	3.74	126,422	472,186	38.8	38.8	0.3
2009-Sep-23 Wed	3.7	3.75	###	3.75			###	###	0.3
2009-Sep-22 Tue	3.8	3.8	###	3.7			###	###	0.3
2009-Sep-21 Mon	3.75	3.75	3.72	3.75			71.9	71.9	0.3
2009-Sep-18 Fri	3.76	3.77	3.71	3.73			28.1	28.1	###
2009-Sep-17 Thu	3.8	3.8	3.71	3.75	56,642	###	###	###	0.3
2009-Sep-16 Wed	3.88	3.88	3.8	3.82	197,057	###	###	###	0.3
2009-Sep-15 Tue	###	###	3.85	3.85	49,641	95,558	###	###	0.3
2009-Sep-14 Mon	3.86	###	3.85	3.89			80.0	80.0	0.3
2009-Sep-11 Fri	3.89	###	3.84	3.85	97,544	187,284	26.7	26.7	0.3
2009-Sep-10 Thu	###	###	3.83	3.83	72,722	###	18.8	18.8	###
2009-Sep-09 Wed	3.8	###	3.71	###	62,646	###	85.4	85.4	0.0
2009-Sep-08 Tue	3.56	3.8	3.56	3.8			93.6	93.6	###
2009-Sep-07 Mon	3.56	3.57	3.52	3.53	106,742	###	###	###	0.3
2009-Sep-04 Fri	3.57	3.59	3.53	3.53	684,386	###	###	###	0.3
2009-Sep-03 Thu	3.58	3.59	3.56	3.57	60,976	217,989	###	###	0.3
2009-Sep-02 Wed	3.5	3.73	3.5	3.58	66,042	238,741	82.6	82.6	0.3
2009-Sep-01 Tue	3.48	3.56	3.47	3.5	572,045	###	###	###	0.3
2009-Aug-31 Mon	3.55	3.58	3.49	3.52	129,621	###	37.2	37.2	###
2009-Aug-28 Fri	3.58	3.59	3.47	3.54			23.3	23.3	0.3
2009-Aug-27 Thu	3.7	3.7	3.5	3.56			###	###	0.3
2009-Aug-26 Wed	###	###	###	###	95,745	0	6.3	6.3	0.0
2009-Aug-25 Tue	3.86	###	3.86	3.88	102,289	###	###	###	0.3
2009-Aug-24 Mon	3.76	3.88	3.76	3.82			###	###	0.3
2009-Aug-21 Fri	###	3.7	###	###			###	###	0.0
2009-Aug-20 Thu	3.54	###	3.49	3.55	157,987	275,687	74.4	74.4	###
2009-Aug-19 Wed	3.54	###	3.5	3.5			30.5	30.5	0.3
2009-Aug-18 Tue	3.42	3.45	###	###			25.0	25.0	0.0
2009-Aug-17 Mon	3.26	3.5	3.26	3.46			93.8	93.8	0.2
2009-Aug-14 Fri	3.25	###	3.22	3.25	70,256	###	###	###	0.2
2009-Aug-13 Thu	3.22	###	3.22	3.24	99,348	159,950	63.1	63.1	###
2009-Aug-12 Wed	3.24	###	3.22	3.23			29.6	29.6	###
2009-Aug-11 Tue	###	3.25	###	3.22	38,481	###	85.1	85.1	0.2
2009-Aug-10 Mon	###	3.2	###	###			###	###	0.0
2009-Aug-07 Fri	###	###	###	###			###	###	0.0
2009-Aug-06 Thu	###	3.2	###	###			25.3	25.3	0.0
2009-Aug-05 Wed	3.24	3.24	###	###	85,555	###	###	###	0.0
2009-Aug-04 Tue	3.2	3.25	###	3.22			77.4	77.4	0.2
2009-Aug-03 Mon	3	###	###	###	151,758	0	89.3	89.3	0.0
2009-Jul-31 Fri	3	###	###	3			65.1	65.1	0.2
2009-Jul-30 Thu	3	3	###	3	55,323	82,984	###	###	0.2
2009-Jul-29 Wed	2.88	###	2.88	3	133,454	192,173	###	###	0.2
2009-Jul-28 Tue	2.84	###	2.84	2.88	74,725	###	80.1	80.1	0.2
2009-Jul-27 Mon	2.79	2.82	2.79	2.82	158,742	445,271	###	###	###
2009-Jul-24 Fri	2.71	2.81	2.71	2.8			###	###	0.2
2009-Jul-23 Thu	2.7	2.74	###	2.7			###	###	0.2
2009-Jul-22 Wed	2.72	2.74	###	###			###	###	0.0
2009-Jul-21 Tue	2.75	2.79	2.7	2.7			21.4	21.4	0.2
2009-Jul-20 Mon	2.78	2.78	2.74	2.75			23.7	23.7	###
2009-Jul-17 Fri	2.76	2.77	###	2.7			###	###	0.2
2009-Jul-16 Thu	###	2.84	###	2.76			90.2	90.2	0.2
2009-Jul-15 Wed	###	###	2.59	###			62.4	62.4	0.0
2009-Jul-14 Tue	2.7	2.7	###	###	219,379	###	14.7	14.7	0.0
2009-Jul-13 Mon	###	###	2.57	2.57			17.6	17.6	###
2009-Jul-10 Fri	###	###	###	###	65,984	0	###	###	0.0
2009-Jul-09 Thu	2.71	2.79	###	2.75			###	###	###
2009-Jul-08 Wed	2.76	2.78	2.7	2.7	29,175	###	22.1	22.1	0.2
2009-Jul-07 Tue	2.76	2.86	2.75	2.76			77.9	77.9	0.2
2009-Jul-06 Mon	2.83	2.88	2.79	2.86			###	###	0.2
2009-Jul-03 Fri	2.86	2.88	2.83	2.84			24.5	24.5	0.2
2009-Jul-02 Thu	###	###	2.87	2.87			###	###	###
2009-Jul-01 Wed	###	###	2.89	###	10,172	###	71.7	71.7	0.0
2009-Jun-30 Tue	2.85	###	2.82	###			82.9	82.9	0.0
2009-Jun-29 Mon	2.89	###	2.82	2.82			###	###	###
2009-Jun-26 Fri	###	###	2.86	2.86			26.1	26.1	0.2
2009-Jun-25 Thu	###	###	2.86	2.86	148,221	211,956	24.8	24.8	0.2
2009-Jun-24 Wed	2.86	###	2.86	###	75,221	###	76.9	76.9	0.0
2009-Jun-23 Tue	###	###	2.87	###			80.6	80.6	0.0
2009-Jun-22 Mon	###	###	2.89	2.89			###	###	###
2009-Jun-19 Fri	###	###	###	###	66,485	0	###	###	0.0
2009-Jun-18 Thu	###	###	###	###	11,677	0	###	###	0.0
2009-Jun-17 Wed	###	###	###	###	81,943	0	37.3	37.3	0.0
2009-Jun-16 Tue	###	###	###	###	133,526	0	###	###	0.0
2009-Jun-15 Mon	3	3	###	###			###	###	0.0
2009-Jun-12 Fri	3	3	###	###	103,553	155,329	32.1	32.1	0.0
2009-Jun-11 Thu	3	3	###	###			###	###	0.0
2009-Jun-10 Wed	###	###	###	###			69.6	69.6	0.0
2009-Jun-09 Tue	###	###	###	###	37,448	0	###	###	0.0
2009-Jun-05 Fri	3	###	###	###	45,324	0	25.7	25.7	0.0
2009-Jun-04 Thu	###	###	###	3	105,459	0	35.1	35.1	0.2
2009-Jun-03 Wed	###	###	3	###	16,177	###	###	###	0.0
2009-Jun-02 Tue	###	3	###	3	24,478	###	###	###	0.2
2009-Jun-01 Mon	###	3	###	###			62.8	62.8	0.0
2009-May-29 Fri	###	###	2.87	###			###	###	0.0
2009-May-28 Thu	2.86	###	2.8	###			85.5	85.5	0.0
2009-May-27 Wed	2.86	2.86	2.86	2.86	4,246	12,143	###	###	0.2
2009-May-26 Tue	###	###	2.86	2.86			###	###	0.2
2009-May-25 Mon	2.79	###	2.79	###	62,645	87,389	###	###	0.0
2009-May-22 Fri	2.7	2.8	2.7	2.75	25,258	69,459	###	###	###
2009-May-21 Thu	###	2.7	###	2.7			###	###	0.2
2009-May-20 Wed	2.59	###	2.59	###			###	###	0.0
2009-May-19 Tue	2.58	###	2.58	2.59			73.3	73.3	0.2
2009-May-18 Mon	###	###	###	###	8,883	0	78.3	78.3	0.0
2009-May-15 Fri	2.52	###	2.52	###			86.1	86.1	0.0
2009-May-14 Thu	###	###	2.5	2.52	44,873	###	24.7	24.7	###
2009-May-13 Wed	###	###	###	###			26.2	26.2	0.0
2009-May-12 Tue	###	###	###	###			83.8	83.8	0.0
2009-May-11 Mon	###	###	###	###			18.7	18.7	0.0
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	2.77	2.77	###	###	35,125	48,648	15.1	15.1	0.0
2009-May-06 Wed	2.73	2.8	2.72	2.77			80.5	80.5	0.2
2009-May-05 Tue	###	2.72	###	2.72	42,552	57,870	###	###	0.2
2009-May-04 Mon	2.58	###	2.58	###			###	###	0.0
2009-May-01 Fri	###	###	2.58	2.58	19,774	###	###	###	0.2
2009-Apr-30 Thu	###	2.7	###	###	8,851	11,948	68.6	68.6	0.0
2009-Apr-29 Wed	2.71	2.71	2.7	2.7			27.7	27.7	0.2
2009-Apr-28 Tue	2.71	2.71	2.7	2.71			70.1	70.1	###
2009-Apr-27 Mon	2.72	2.74	2.72	2.72			###	###	0.2
2009-Apr-24 Fri	2.8	2.8	2.72	2.72			21.2	21.2	0.2
2009-Apr-23 Thu	2.78	2.8	2.78	2.8	10,650	###	###	###	0.2
2009-Apr-22 Wed	2.8	2.8	2.78	2.78	8,548	23,848	###	###	0.2
2009-Apr-21 Tue	2.86	2.86	2.8	2.8			###	###	0.2
2009-Apr-20 Mon	2.87	2.87	2.86	2.87			74.2	74.2	###
2009-Apr-17 Fri	2.85	2.87	2.85	2.87	27,821	###	71.8	71.8	###
2009-Apr-16 Thu	2.88	2.88	2.85	2.85	29,982	###	###	###	###
2009-Apr-15 Wed	2.84	2.88	2.84	2.88			72.3	72.3	0.2
2009-Apr-14 Tue	###	###	###	###			72.5	72.5	0.0
2009-Apr-09 Thu	###	###	###	###	1,250	0	69.1	69.1	0.0
2009-Apr-08 Wed	2.8	2.8	2.58	###			###	###	0.0
2009-Apr-07 Tue	2.88	2.88	2.88	2.88			77.1	77.1	0.2
2009-Apr-06 Mon	2.88	###	2.82	###	13,450	###	68.1	68.1	0.0
2009-Apr-03 Fri	###	###	2.8	2.86			25.0	25.0	0.2
2009-Apr-02 Thu	###	###	###	###	2,647	0	###	###	0.0
2009-Apr-01 Wed	2.81	###	2.8	2.8			###	###	0.2
2009-Mar-31 Tue	2.89	2.89	2.8	2.8	4,949	14,079	###	###	0.2
2009-Mar-30 Mon	###	###	###	###			###	###	0.0
2009-Mar-27 Fri	###	###	###	###			###	###	0.0
2009-Mar-26 Thu	2.55	###	2.55	2.58	169,741	###	###	###	0.2
2009-Mar-25 Wed	2.4	2.5	2.4	2.5	15,752	###	84.3	84.3	0.2
2009-Mar-24 Tue	###	2.4	###	###	19,420	###	72.3	72.3	0.0
2009-Mar-23 Mon	###	###	###	###			###	###	0.0
2009-Mar-20 Fri	###	###	###	###			###	###	0.0
2009-Mar-19 Thu	###	2.4	###	2.4			###	###	###
2009-Mar-18 Wed	2.25	###	2.25	###			91.0	91.0	0.0
2009-Mar-17 Tue	###	###	2.25	2.25			9.0	9.0	###
2009-Mar-16 Mon	###	###	###	###			65.5	65.5	0.0
2009-Mar-13 Fri	###	2.4	###	###	11,142	13,370	19.2	19.2	0.0
2009-Mar-12 Thu	###	###	###	###	11,182	0	###	###	0.0
2009-Mar-11 Wed	###	2.4	###	2.4	5,554	###	###	###	###
2009-Mar-10 Tue	###	###	###	###	32,058	0	###	###	0.0
2009-Mar-09 Mon	###	###	###	###			20.0	20.0	0.0
2009-Mar-06 Fri	###	###	###	###			###	###	0.0
2009-Mar-05 Thu	###	###	###	###			###	###	0.0
2009-Mar-04 Wed	2.27	2.27	2.27	2.27			###	###	0.2
2009-Mar-03 Tue	###	###	2.24	2.27	25,879	28,984	14.8	14.8	0.2
2009-Mar-02 Mon	2.47	2.47	###	###			22.1	22.1	0.0
2009-Feb-27 Fri	2.4	2.47	2.4	2.47	123,724	###	###	###	###
2009-Feb-26 Thu	###	2.4	###	2.4			90.1	90.1	###
2009-Feb-25 Wed	###	###	###	###			###	###	0.0
2009-Feb-24 Tue	###	###	###	###			###	###	0.0
2009-Feb-23 Mon	2.25	2.25	2.2	2.25	24,523	###	79.0	79.0	###
2009-Feb-20 Fri	###	2.25	###	2.25			89.7	89.7	###
2009-Feb-19 Thu	###	2.2	###	###			###	###	0.0
2009-Feb-18 Wed	###	###	###	###	58,345	0	###	###	0.0
2009-Feb-17 Tue	2	###	2	2	61,084	61,084	79.0	79.0	0.1
2009-Feb-16 Mon	2	2	2	2			###	###	0.1
2009-Feb-13 Fri	2	2	2	2	9,046	###	63.1	63.1	0.1
2009-Feb-12 Thu	2	2	###	2	3,784	3,784	67.1	67.1	0.1
2009-Feb-11 Wed	###	###	###	###	5,170	0	###	###	0.0
2009-Feb-10 Tue	###	###	###	###			75.8	75.8	0.0
2009-Feb-09 Mon	2	2	2	2			72.0	72.0	0.1
2009-Feb-06 Fri	2	2	2	2	2,758	###	###	###	0.1
2009-Feb-05 Thu	2	2	2	2			###	###	0.1
2009-Feb-04 Wed	###	###	###	###	0				0.0
2009-Feb-03 Tue	###	2	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###			32.4	32.4	0.0
2009-Jan-30 Fri	###	###	###	###			21.6	21.6	0.0
2009-Jan-29 Thu	###	###	###	###			82.8	82.8	0.0
2009-Jan-28 Wed	###	###	###	###			24.7	24.7	0.0
2009-Jan-27 Tue	###	###	###	###			75.1	75.1	0.0
2009-Jan-23 Fri	2	2	###	###			###	###	0.0
2009-Jan-22 Thu	###	###	###	2	12,470	0	###	###	0.1
2009-Jan-21 Wed	###	###	2	2			23.7	23.7	0.1
2009-Jan-20 Tue	###	###	###	###	2,879	0	83.8	83.8	0.0
2009-Jan-19 Mon	###	###	###	###	0				0.0
2009-Jan-16 Fri	###	###	###	###			72.2	72.2	0.0
2009-Jan-15 Thu	###	###	###	###			82.9	82.9	0.0
2009-Jan-14 Wed	###	###	###	###			67.8	67.8	0.0
2009-Jan-13 Tue	###	###	###	###	0				0.0
2009-Jan-12 Mon	###	###	###	###			25.3	25.3	0.0
2009-Jan-09 Fri	###	###	###	###			6.9	6.9	0.0
2009-Jan-08 Thu	###	###	###	###	0				0.0
2009-Jan-07 Wed	###	###	###	###			64.8	64.8	0.0
2009-Jan-06 Tue	###	###	###	###	8,148	0	###	###	0.0
2009-Jan-05 Mon	###	###	###	###	16,945	0	31.4	31.4	0.0
2009-Jan-02 Fri	1.89	###	1.89	###			85.3	85.3	0.0
2008-Dec-31 Wed	1.86	1.87	1.86	1.87			62.0	62.0	###
2008-Dec-30 Tue	###	###	1.86	1.86	17,425	###	###	###	0.1
2008-Dec-29 Mon	1.88	###	1.88	###			###	###	0.0
2008-Dec-24 Wed	###	###	###	###			###	###	0.0
2008-Dec-23 Tue	1.88	1.89	1.88	1.88	7,353	###	###	###	0.1
2008-Dec-22 Mon	###	###	###	###	42,650	0	###	###	0.0
2008-Dec-19 Fri	1.8	###	1.8	###			###	###	0.0
2008-Dec-18 Thu	1.85	1.87	1.85	1.87			###	###	###
2008-Dec-17 Wed	###	###	1.85	1.85	36,120	###	20.9	20.9	0.1
2008-Dec-16 Tue	###	###	###	###			76.7	76.7	0.0
2008-Dec-15 Mon	###	###	###	###	12,023	0	68.2	68.2	0.0
2008-Dec-12 Fri	###	###	###	###			###	###	0.0
2008-Dec-11 Thu	###	1.955	###	1.955			###	###	###
2008-Dec-10 Wed	###	###	###	###			66.9	66.9	0.0
2008-Dec-09 Tue	###	###	###	###	0				0.0
2008-Dec-08 Mon	###	###	###	###	0				0.0
2008-Dec-05 Fri	###	###	###	###	10,785	0	82.6	82.6	0.0
2008-Dec-04 Thu	###	###	###	###	0				0.0
2008-Dec-03 Wed	###	###	###	###			###	###	0.0
2008-Dec-02 Tue	###	###	###	###			###	###	0.0
2008-Dec-01 Mon	###	###	###	###			74.1	74.1	0.0
2008-Nov-28 Fri	1.83	1.83	1.79	1.79			20.1	20.1	0.1
2008-Nov-27 Thu	1.82	1.82	###	1.8	21,358	###	29.0	29.0	0.1
2008-Nov-26 Wed	###	###	###	###			78.9	78.9	0.0
2008-Nov-25 Tue	###	###	###	###			68.8	68.8	0.0
2008-Nov-24 Mon	2	2	###	###	51,126	51,126	20.2	20.2	0.0
2008-Nov-21 Fri	###	2	###	2	6,977	6,977	###	###	0.1
2008-Nov-20 Thu	###	2	###	2			84.4	84.4	0.1
2008-Nov-19 Wed	###	###	2	###	8,648	8,648	###	###	0.0
2008-Nov-18 Tue	2	###	2	###			88.1	88.1	0.0
2008-Nov-17 Mon	###	###	###	###	4,076	0	44.1	44.1	0.0
2008-Nov-14 Fri	###	###	###	###			38.8	38.8	0.0
2008-Nov-13 Thu	###	###	###	###			###	###	0.0
2008-Nov-12 Wed	###	###	###	###			74.7	74.7	0.0
2008-Nov-11 Tue	###	###	###	###			45.1	45.1	0.0
2008-Nov-10 Mon	###	2.22	###	###	323,758	359,371	###	###	0.0
2008-Nov-07 Fri	###	###	###	###	748	0	###	###	0.0
2008-Nov-06 Thu	2.22	2.22	2.22	2.22			81.2	81.2	0.2
2008-Nov-05 Wed	2.25	2.25	###	###			###	###	0.0
2008-Nov-04 Tue	###	###	2.23	2.23			16.7	16.7	###
2008-Nov-03 Mon	###	###	###	###	77,759	0	58.8	58.8	0.0
2008-Oct-31 Fri	2.25	2.25	###	###			###	###	0.0
2008-Oct-30 Thu	2.27	2.27	2.27	2.27	2,150	4,880	62.7	62.7	0.2
2008-Oct-29 Wed	###	###	###	###			###	###	0.0
2008-Oct-28 Tue	###	###	###	###			28.3	28.3	0.0
2008-Oct-27 Mon	2.26	2.26	###	###	17,344	###	32.6	32.6	0.0
2008-Oct-24 Fri	2.26	2.26	2.26	2.26			###	###	###
2008-Oct-23 Thu	2.24	2.25	2.24	2.25			###	###	###
2008-Oct-22 Wed	2.24	2.24	2.21	2.21			35.9	35.9	0.2
2008-Oct-21 Tue	2.2	2.25	2.2	2.25			###	###	###
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	###	###	###	###			###	###	0.0
2008-Oct-16 Thu	###	###	###	###	5,940	0	###	###	0.0
2008-Oct-15 Wed	###	2.22	###	###			###	###	0.0
2008-Oct-14 Tue	###	###	###	###	46,056	0	87.6	87.6	0.0
2008-Oct-13 Mon	###	###	1.83	1.83			###	###	###
2008-Oct-10 Fri	###	###	###	###			39.0	39.0	0.0
2008-Oct-09 Thu	###	###	###	###	600,026	0	###	###	0.0
2008-Oct-08 Wed	###	###	2	###			###	###	0.0
2008-Oct-07 Tue	2.25	2.25	###	2.25	36,370	###	63.0	63.0	###
2008-Oct-06 Mon	###	###	###	###			37.8	37.8	0.0
2008-Oct-03 Fri	###	###	###	###			32.1	32.1	0.0
2008-Oct-02 Thu	###	###	###	###			78.4	78.4	0.0
2008-Oct-01 Wed	###	###	###	###			###	###	0.0
2008-Sep-30 Tue	2.4	2.4	###	###			22.3	22.3	0.0
2008-Sep-29 Mon	2.45	2.45	2.45	2.45	0				0.2
2008-Sep-26 Fri	2.45	2.45	2.4	2.45	17,978	###	###	###	0.2
2008-Sep-25 Thu	2.45	2.45	2.4	2.4	191,283	###	20.3	20.3	###
2008-Sep-24 Wed	2.49	2.49	2.45	2.45			20.9	20.9	0.2
2008-Sep-23 Tue	2.48	2.48	2.45	2.45	2,154	###	###	###	0.2
2008-Sep-22 Mon	2.5	2.5	2.48	2.48	49,244	###	###	###	0.2
2008-Sep-19 Fri	2.5	2.5	2.48	2.48	60,250	150,022	24.4	24.4	0.2
2008-Sep-18 Thu	2.2	2.4	2.2	2.4			###	###	###
2008-Sep-17 Wed	2.55	2.55	2.5	2.5			###	###	0.2
2008-Sep-16 Tue	2.59	2.59	2.53	2.54	17,976	###	###	###	###
2008-Sep-15 Mon	###	###	###	###	26,220	0	38.6	38.6	0.0
2008-Sep-12 Fri	###	###	###	###	24,749	0	###	###	0.0
2008-Sep-11 Thu	###	###	###	###	15,750	0	###	###	0.0
2008-Sep-10 Wed	###	###	###	###			###	###	0.0
2008-Sep-09 Tue	###	###	###	###			###	###	0.0
2008-Sep-08 Mon	###	###	###	###			62.2	62.2	0.0
2008-Sep-05 Fri	2.52	###	2.5	###	14,144	17,680	92.9	92.9	0.0
2008-Sep-04 Thu	###	###	2.59	###			###	###	0.0
2008-Sep-03 Wed	###	2.7	###	###			33.0	33.0	0.0
2008-Sep-02 Tue	2.7	2.7	###	###			###	###	0.0
2008-Sep-01 Mon	2.8	2.85	2.7	2.7			###	###	0.2
2008-Aug-29 Fri	2.79	2.8	2.79	2.8			###	###	0.2
2008-Aug-28 Thu	2.7	2.7	2.7	2.7	27,985	75,559	68.0	68.0	0.2
2008-Aug-27 Wed	2.7	2.7	2.7	2.7			71.1	71.1	0.2
2008-Aug-26 Tue	2.7	2.7	2.7	2.7			65.4	65.4	0.2
2008-Aug-25 Mon	2.7	2.7	###	###			###	###	0.0
2008-Aug-22 Fri	2.56	###	2.56	###	18,125	###	###	###	0.0
2008-Aug-21 Thu	2.7	2.7	2.7	2.7	1,150	###	76.0	76.0	0.2
2008-Aug-20 Wed	###	###	###	2.59	125,589	0	###	###	0.2
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	2.25	2.28	2.25	2.26			###	###	###
2008-Aug-15 Fri	###	###	2.24	2.24			###	###	###
2008-Aug-14 Thu	###	###	###	###	23,942	0	###	###	0.0
2008-Aug-13 Wed	2.28	###	2.23	###			###	###	0.0
2008-Aug-12 Tue	2.29	###	2.28	###	119,855	###	###	###	0.0
2008-Aug-11 Mon	2.25	###	2.25	2.29	247,785	278,758	###	###	###
2008-Aug-08 Fri	2.23	2.26	2.21	2.24			66.8	66.8	###
2008-Aug-07 Thu	2.2	2.2	2.2	2.2			70.6	70.6	0.2
2008-Aug-06 Wed	###	###	###	###	0				0.0
2008-Aug-05 Tue	###	###	###	###			43.5	43.5	0.0
2008-Aug-04 Mon	2.2	2.2	###	###	7,727	###	29.1	29.1	0.0
2008-Aug-01 Fri	###	###	2.26	2.26			###	###	###
2008-Jul-31 Thu	###	###	###	###			75.2	75.2	0.0
2008-Jul-30 Wed	###	###	###	###	14,881	0	###	###	0.0
2008-Jul-29 Tue	2.4	2.4	2.4	2.4	1,980	4,752	76.2	76.2	###
2008-Jul-28 Mon	2.42	2.42	2.4	2.4			36.7	36.7	###
2008-Jul-25 Fri	0	0	0	0	0				0.0
2008-Jul-24 Thu	0	0	0	0	0				0.0
2008-Jul-23 Wed	2.4	2.4	2.4	2.4			###	###	###
2008-Jul-22 Tue	0	0	0	0	0				0.0
2008-Jul-21 Mon	2.4	2.4	2.4	2.4	13,550	32,520	###	###	###
2008-Jul-18 Fri	2.4	2.4	2.4	2.4	13,550	32,520	###	###	###
2008-Jul-17 Thu	2.2	2.4	2.2	2.4			###	###	###
2008-Jul-16 Wed	###	###	###	###			33.1	33.1	0.0
2008-Jul-15 Tue	###	###	###	###			###	###	0.0
2008-Jul-14 Mon	0	0	0	0	0				0.0
2008-Jul-11 Fri	0	0	0	0	0				0.0
2008-Jul-10 Thu	0	0	0	0	0				0.0
2008-Jul-09 Wed	2.26	2.26	2.25	2.25			###	###	###
2008-Jul-08 Tue	0	0	0	0	0				0.0
2008-Jul-07 Mon	0	0	0	0	0				0.0
2008-Jul-04 Fri	###	###	###	###			96.5	96.5	0.0
2008-Jul-03 Thu	###	###	###	###			88.1	88.1	0.0
2008-Jul-02 Wed	2.46	2.46	2.44	2.45			38.8	38.8	0.2
2008-Jul-01 Tue	2.46	2.46	2.46	2.46	0				0.2
2008-Jun-30 Mon	2.53	2.55	2.46	2.46	33,220	###	26.1	26.1	0.2
2008-Jun-27 Fri	###	###	2.51	2.53			9.9	9.9	###
2008-Jun-26 Thu	###	###	###	###	0				0.0
2008-Jun-25 Wed	###	###	###	###	2,950	0	70.9	70.9	0.0
2008-Jun-24 Tue	2.84	2.84	2.8	2.8	20,058	###	###	###	0.2
2008-Jun-23 Mon	2.85	2.85	2.83	2.83			41.6	41.6	0.2
2008-Jun-20 Fri	###	###	###	###			72.4	72.4	0.0
2008-Jun-19 Thu	2.88	###	2.85	###			###	###	0.0
2008-Jun-18 Wed	###	###	2.85	2.85	11,477	16,354	24.7	24.7	###
2008-Jun-17 Tue	###	###	###	###	3,770	0	###	###	0.0
2008-Jun-16 Mon	###	###	###	###			81.5	81.5	0.0
2008-Jun-13 Fri	###	###	###	###			###	###	0.0
2008-Jun-12 Thu	###	###	###	###	0				0.0
2008-Jun-11 Wed	###	###	###	###			###	###	0.0
2008-Jun-10 Tue	###	###	###	###	9,121	0	44.7	44.7	0.0
2008-Jun-06 Fri	###	###	3	###	31,371	47,056	###	###	0.0
2008-Jun-05 Thu	###	###	###	###	9,945	0	29.5	29.5	0.0
2008-Jun-04 Wed	###	###	3	###	124,440	###	###	###	0.0
2008-Jun-03 Tue	###	###	###	###	0				0.0
2008-Jun-02 Mon	###	###	###	###			29.9	29.9	0.0
2008-May-30 Fri	3.2	3.25	3.2	3.25			###	###	0.2
2008-May-29 Thu	3.25	3.25	###	###	74,927	121,756	###	###	0.0
2008-May-28 Wed	3.25	3.25	3.25	3.25			75.8	75.8	0.2
2008-May-27 Tue	3.29	3.29	3.25	3.25			30.1	30.1	0.2
2008-May-26 Mon	###	###	###	###	0				0.0
2008-May-23 Fri	###	###	###	###	76,544	0	###	###	0.0
2008-May-22 Thu	###	###	###	###	0				0.0
2008-May-21 Wed	3.4	3.43	###	###	4,026	###	30.0	30.0	0.0
2008-May-20 Tue	3.49	3.5	3.47	3.49			###	###	###
2008-May-19 Mon	3.48	3.48	3.48	3.48	7,655	###	67.2	67.2	0.2
2008-May-16 Fri	###	###	###	###			66.6	66.6	0.0
2008-May-15 Thu	###	###	###	###			31.3	31.3	0.0
2008-May-14 Wed	###	3.48	###	3.43	23,245	40,446	###	###	0.2
2008-May-13 Tue	###	###	###	###			###	###	0.0
2008-May-12 Mon	3.49	3.49	###	###			14.4	14.4	0.0
2008-May-09 Fri	3.45	3.45	###	3.4			24.3	24.3	0.2
2008-May-08 Thu	3.45	3.45	3.42	3.42			###	###	0.2
2008-May-07 Wed	###	3.45	###	3.45			83.8	83.8	###
2008-May-06 Tue	###	###	###	###	0				0.0
2008-May-05 Mon	###	###	###	###			###	###	0.0
2008-May-02 Fri	###	3.4	###	###			###	###	0.0
2008-May-01 Thu	###	###	###	###			68.9	68.9	0.0
2008-Apr-30 Wed	3.4	3.4	###	###			18.6	18.6	0.0
2008-Apr-29 Tue	3.4	3.4	3.4	3.4	0				0.2
2008-Apr-28 Mon	3.4	3.4	3.4	3.4			###	###	0.2
2008-Apr-24 Thu	3.4	3.4	3.4	3.4	329	###	###	###	0.2
2008-Apr-23 Wed	###	###	###	###	0				0.0
2008-Apr-22 Tue	3.29	###	3.27	###			78.3	78.3	0.0
2008-Apr-21 Mon	###	###	###	###			32.6	32.6	0.0
2008-Apr-18 Fri	###	###	3.25	###			30.6	30.6	0.0
2008-Apr-17 Thu	###	3.4	3.26	3.4	198,177	659,929	85.9	85.9	0.2
2008-Apr-16 Wed	3.27	3.27	3.25	3.26			29.3	29.3	0.2
2008-Apr-15 Tue	3.27	###	3.27	3.27	2,850	4,659	65.5	65.5	###
2008-Apr-14 Mon	###	###	###	###	1,771	0	33.6	33.6	0.0
2008-Apr-11 Fri	3.4	3.4	###	###			###	###	0.0
2008-Apr-10 Thu	3.44	3.44	###	3.4	582,674	###	33.7	33.7	0.2
2008-Apr-09 Wed	3.44	3.44	3.44	3.44	126	###	74.6	74.6	0.2
2008-Apr-08 Tue	###	3.4	3.27	3.4	17,955	59,879	###	###	0.2
2008-Apr-07 Mon	###	###	3.2	###			###	###	0.0
2008-Apr-04 Fri	3.4	3.4	###	###	2,370	4,029	20.0	20.0	0.0
2008-Apr-03 Thu	3.25	3.25	3.21	3.25	266,122	859,574	###	###	0.2
2008-Apr-02 Wed	3.28	3.29	3.25	3.25	11,952	39,083	35.4	35.4	0.2
2008-Apr-01 Tue	3.29	3.29	3.23	3.29			###	###	###
2008-Mar-31 Mon	###	###	###	3.25	354,549	0	###	###	0.2
2008-Mar-28 Fri	###	###	3.21	3.29	55,024	###	###	###	###
2008-Mar-27 Thu	3.44	3.44	###	###	18,145	###	13.0	13.0	0.0
2008-Mar-26 Wed	3.48	3.48	3.48	3.48			61.5	61.5	0.2
2008-Mar-25 Tue	###	3.25	###	3.2			74.4	74.4	0.2
2008-Mar-20 Thu	###	###	3.2	3.2			###	###	0.2
2008-Mar-19 Wed	3.29	###	3.29	###			###	###	0.0
2008-Mar-18 Tue	3.21	###	3.2	###			###	###	0.0
2008-Mar-17 Mon	3.2	###	###	###			###	###	0.0
2008-Mar-14 Fri	###	###	###	###	54,946	0	###	###	0.0
2008-Mar-13 Thu	3.5	3.5	3.46	3.48			###	###	0.2
2008-Mar-12 Wed	3.42	3.5	3.41	3.5			83.3	83.3	0.3
2008-Mar-11 Tue	3.49	3.49	3.42	3.43			37.3	37.3	0.2
2008-Mar-10 Mon	3.5	3.5	3.45	3.46			###	###	0.2
2008-Mar-07 Fri	3.5	###	3.47	3.47	36,750	###	###	###	0.2
2008-Mar-06 Thu	###	###	3.52	3.53	5,581	9,822	16.0	16.0	0.3
2008-Mar-05 Wed	###	###	###	###			75.2	75.2	0.0
2008-Mar-04 Tue	###	###	###	###	9,286	0	35.6	35.6	0.0
2008-Mar-03 Mon	3.76	3.76	3.7	3.7	6,329	###	###	###	0.3
2008-Feb-29 Fri	3.76	3.79	3.76	3.78	42,277	###	70.5	70.5	0.3
2008-Feb-28 Thu	3.72	3.76	###	###	144,578	###	25.6	25.6	0.0
2008-Feb-27 Wed	3.72	3.75	3.72	3.75			###	###	0.3
2008-Feb-26 Tue	3.72	3.75	3.72	3.72	8,341	31,153	###	###	0.3
2008-Feb-25 Mon	3.75	3.75	3.71	3.71	1,022	###	31.0	31.0	###
2008-Feb-22 Fri	3.85	###	3.7	3.7	380,626	704,158	###	###	0.3
2008-Feb-21 Thu	3.7	3.7	3.7	3.7			69.5	69.5	0.3
2008-Feb-20 Wed	3.82	###	###	###			85.0	85.0	0.0
2008-Feb-19 Tue	###	3.89	###	3.7			84.4	84.4	0.3
2008-Feb-18 Mon	###	###	###	###	22,253	0	74.6	74.6	0.0
2008-Feb-15 Fri	###	###	###	###	94,744	0	###	###	0.0
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	###	###	###	1,447	0	74.0	74.0	0.0
2008-Feb-12 Tue	###	###	###	###			###	###	0.0
2008-Feb-11 Mon	###	3.7	###	###	13,157	24,340	85.7	85.7	0.0
2008-Feb-08 Fri	###	###	###	###	126,952	0	65.7	65.7	0.0
2008-Feb-07 Thu	###	###	###	###	22,452	0	32.0	32.0	0.0
2008-Feb-06 Wed	###	###	###	###	480	0	74.3	74.3	0.0
2008-Feb-05 Tue	###	###	###	###	250	0	###	###	0.0
2008-Feb-04 Mon	###	###	###	###			70.4	70.4	0.0
2008-Feb-01 Fri	###	###	###	###			###	###	0.0
2008-Jan-31 Thu	###	###	3.56	###			67.6	67.6	0.0
2008-Jan-30 Wed	3.55	###	3.55	###			85.1	85.1	0.0
2008-Jan-29 Tue	3.47	###	3.44	3.55	18,850	32,422	86.3	86.3	###
2008-Jan-25 Fri	###	3.5	###	3.5	25,180	###	###	###	0.3
2008-Jan-24 Thu	###	3.4	###	###			###	###	0.0
2008-Jan-23 Wed	###	3.44	###	3.44			###	###	0.2
2008-Jan-22 Tue	3.45	3.45	###	###			54.2	54.2	0.0
2008-Jan-21 Mon	###	###	###	###	14,350	0	45.3	45.3	0.0
2008-Jan-18 Fri	###	###	3.59	3.59			33.5	33.5	###
2008-Jan-17 Thu	0	0	0	0	0				0.0
2008-Jan-16 Wed	3.77	3.77	3.59	3.74			45.4	45.4	0.3
2008-Jan-15 Tue	3.83	3.85	3.77	3.77			###	###	###
2008-Jan-14 Mon	3.85	3.85	3.85	3.85			###	###	0.3
2008-Jan-11 Fri	3.87	3.89	3.83	3.85	51,771	###	###	###	0.3
2008-Jan-10 Thu	3.85	3.85	3.75	3.85			###	###	0.3
2008-Jan-09 Wed	3.85	3.88	3.84	3.88	10,880	###	77.3	77.3	0.3
2008-Jan-08 Tue	###	###	3.84	3.84			###	###	0.3
2008-Jan-07 Mon	###	###	3.88	3.88	5,288	10,258	38.6	38.6	0.3
2008-Jan-04 Fri	###	###	###	###	280	0	31.8	31.8	0.0
2008-Jan-03 Thu	0	0	0	0	0				0.0
2008-Jan-02 Wed	0	0	0	0	0				0.0
2007-Dec-31 Mon	###	4	###	4	50,751	###	75.0	75.0	0.3
2007-Dec-28 Fri	###	###	###	###	1,248	0	###	###	0.0
2007-Dec-27 Thu	###	###	###	###	250	0	66.2	66.2	0.0
2007-Dec-24 Mon	###	###	###	###			###	###	0.0
2007-Dec-21 Fri	###	4	###	4	3,588	7,176	###	###	0.3
2007-Dec-20 Thu	###	###	###	###			###	###	0.0
2007-Dec-19 Wed	4	4	4	4	228,829	###	###	###	0.3
2007-Dec-18 Tue	###	###	4	4	953,644	1,907,288	###	###	0.3
2007-Dec-17 Mon	###	###	###	###			90.1	90.1	0.0
2007-Dec-14 Fri	0	0	0	0	0				0.0
2007-Dec-13 Thu	###	###	###	###	15,075	0	36.5	36.5	0.0
2007-Dec-12 Wed	4	###	4	###	25,928	51,856	72.6	72.6	0.0
2007-Dec-11 Tue	###	###	4	###			68.4	68.4	0.0
2007-Dec-10 Mon	###	###	4	4			###	###	0.3
2007-Dec-07 Fri	###	###	4	###	6,278	12,556	###	###	0.0
2007-Dec-06 Thu	4.2	4.2	###	###	17,344	36,422	###	###	0.0
2007-Dec-05 Wed	###	4.2	###	###	26,171	54,959	14.6	14.6	0.0
2007-Dec-04 Tue	4.2	4.2	###	###			26.5	26.5	0.0
2007-Dec-03 Mon	4.25	4.25	4.2	4.2			27.9	27.9	###
2007-Nov-30 Fri	4.25	4.25	4.2	4.25	19,725	###	60.5	60.5	###
2007-Nov-29 Thu	###	###	###	###	386	0	###	###	0.0
2007-Nov-28 Wed	###	###	4.2	4.2	425,688	893,944	###	###	###
2007-Nov-27 Tue	4.23	4.23	###	4.2	50,951	###	###	###	###
2007-Nov-26 Mon	###	4.4	4	###	17,881	###	10.0	10.0	0.0
2007-Nov-23 Fri	4.44	4.44	###	4.44	9,048	20,086	###	###	0.3
2007-Nov-22 Thu	4.44	4.44	4.4	4.44			75.9	75.9	0.3
2007-Nov-21 Wed	0	0	0	0	0				0.0
2007-Nov-20 Tue	###	4.45	###	4.45			###	###	0.3
2007-Nov-19 Mon	4.45	4.45	4.4	4.45			67.2	67.2	0.3
2007-Nov-16 Fri	4.45	4.52	4.4	4.4	46,741	###	25.5	25.5	0.3
2007-Nov-15 Thu	4.41	4.41	4.4	4.4			37.7	37.7	0.3
2007-Nov-14 Wed	4.4	4.41	4.4	4.41			65.1	65.1	###
2007-Nov-13 Tue	4.4	4.4	###	###			33.2	33.2	0.0
2007-Nov-12 Mon	4.42	4.42	4.4	4.4	16,472	72,641	###	###	0.3
2007-Nov-09 Fri	4.49	4.49	4.41	4.41			###	###	###
2007-Nov-08 Thu	4.49	4.49	4.42	4.49	9,885	###	###	###	###
2007-Nov-07 Wed	4.55	4.55	4.5	4.51			28.0	28.0	0.3
2007-Nov-06 Tue	4.51	###	4.5	###			83.3	83.3	0.0
2007-Nov-05 Mon	4.51	4.52	4.49	4.49	4,089	18,420	52.7	52.7	###
2007-Nov-02 Fri	4.56	4.56	4.51	4.51			###	###	0.3
2007-Nov-01 Thu	4.55	4.59	4.55	4.57			###	###	###
2007-Oct-31 Wed	4.5	4.58	4.5	4.52			61.8	61.8	0.3
2007-Oct-30 Tue	4.55	###	4.52	4.53	109,725	247,978	35.7	35.7	###
2007-Oct-29 Mon	4.55	4.55	4.5	4.55			68.3	68.3	0.3
2007-Oct-26 Fri	4.55	4.58	4.5	4.5	452,428	2,054,023	23.7	23.7	###
2007-Oct-25 Thu	4.55	4.55	4.55	4.55	19,980	###	70.3	70.3	0.3
2007-Oct-24 Wed	4.58	###	4.58	###			###	###	0.0
2007-Oct-23 Tue	4.5	4.59	4.5	4.59			78.9	78.9	0.3
2007-Oct-22 Mon	4.49	4.5	4.45	4.5			###	###	###
2007-Oct-19 Fri	4.58	4.58	4.5	4.5	11,179	50,752	20.9	20.9	###
2007-Oct-18 Thu	4.5	###	4.5	###			###	###	0.0
2007-Oct-17 Wed	4.5	4.5	4.5	4.5			###	###	###
2007-Oct-16 Tue	4.46	4.53	4.46	4.5			74.7	74.7	###
2007-Oct-15 Mon	4.48	###	4.46	4.46	18,624	###	###	###	0.3
2007-Oct-12 Fri	4.48	4.55	4.48	4.55			81.4	81.4	0.3
2007-Oct-11 Thu	4.51	4.52	4.46	4.46			22.5	22.5	0.3
2007-Oct-10 Wed	4.58	4.58	4.58	4.58			###	###	0.3
2007-Oct-09 Tue	4.56	4.58	4.55	4.58			69.3	69.3	0.3
2007-Oct-08 Mon	4.72	4.72	4.5	###			19.5	19.5	0.0
2007-Oct-05 Fri	4.55	4.76	4.42	4.74	45,179	207,371	89.7	89.7	0.3
2007-Oct-04 Thu	4.51	4.55	4.47	4.55			79.8	79.8	0.3
2007-Oct-03 Wed	4.5	4.55	4.5	4.51	6,826	30,887	69.4	69.4	0.3
2007-Oct-02 Tue	4.55	4.55	4.49	4.49	11,579	###	###	###	###
2007-Oct-01 Mon	4.45	4.58	4.45	4.53			###	###	###
2007-Sep-28 Fri	4.42	4.5	4.42	4.49	5,940	###	74.3	74.3	###
2007-Sep-27 Thu	4.46	4.46	4.46	4.46			61.8	61.8	0.3
2007-Sep-26 Wed	4.59	###	4.41	4.42			7.8	7.8	0.3
2007-Sep-25 Tue	4.5	###	4.5	4.7			90.4	90.4	0.3
2007-Sep-24 Mon	4.5	4.5	4.45	4.5			62.2	62.2	###
2007-Sep-21 Fri	###	4.45	###	4.45			###	###	0.3
2007-Sep-20 Thu	###	###	###	###	11,257	0	###	###	0.0
2007-Sep-19 Wed	4.5	4.5	###	4.5			68.0	68.0	###
2007-Sep-18 Tue	4.43	4.5	4.4	4.5			87.5	87.5	###
2007-Sep-17 Mon	4.4	4.44	###	4.44			76.8	76.8	0.3
2007-Sep-14 Fri	4.58	4.58	###	4.56			26.6	26.6	0.3
2007-Sep-13 Thu	4.58	4.58	4.53	4.58	32,880	###	72.5	72.5	0.3
2007-Sep-12 Wed	4.58	4.58	4.58	4.58	521	2,386	75.5	75.5	0.3
2007-Sep-11 Tue	4.54	###	4.52	4.53			34.4	34.4	###
2007-Sep-10 Mon	4.52	4.55	4.5	4.53			###	###	###
2007-Sep-07 Fri	4.51	###	4.51	4.51			###	###	0.3
2007-Sep-06 Thu	4.57	4.57	4.51	4.51			###	###	0.3
2007-Sep-05 Wed	4.57	###	4.57	###	2,940	###	###	###	0.0
2007-Sep-04 Tue	###	###	4.53	4.57			30.3	30.3	###
2007-Sep-03 Mon	###	###	###	###	2,672	0	66.6	66.6	0.0
2007-Aug-31 Fri	###	###	4.53	4.53			###	###	###
2007-Aug-30 Thu	0	0	0	0	0				0.0
2007-Aug-29 Wed	###	###	###	###			###	###	0.0
2007-Aug-28 Tue	###	###	###	###			23.6	23.6	0.0
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	###	###	###	###			###	###	0.0
2007-Aug-23 Thu	4.7	4.72	###	###	240,625	567,875	###	###	0.0
2007-Aug-22 Wed	4.7	4.7	4.7	4.7	39,282	184,625	62.5	62.5	0.3
2007-Aug-21 Tue	###	4.7	###	4.7			81.0	81.0	0.3
2007-Aug-20 Mon	###	4.57	###	4.5	35,420	###	80.8	80.8	###
2007-Aug-17 Fri	4.28	###	4.21	###			68.8	68.8	0.0
2007-Aug-16 Thu	4.79	4.79	###	4.27			10.0	10.0	###
2007-Aug-15 Wed	###	###	4.82	4.82			54.7	54.7	0.3
2007-Aug-14 Tue	4.83	###	4.81	###			88.4	88.4	0.0
2007-Aug-13 Mon	4.7	4.76	###	4.7			###	###	0.3
2007-Aug-10 Fri	###	###	###	4.71			###	###	###
2007-Aug-09 Thu	###	###	###	###			###	###	0.0
2007-Aug-08 Wed	5	###	5	5	1,381	3,452	56.6	56.6	0.4
2007-Aug-07 Tue	###	###	###	###	46,343	0	###	###	0.0
2007-Aug-06 Mon	###	###	5	5	124,528	311,320	###	###	0.4
2007-Aug-03 Fri	5.25	5.25	###	###			29.9	29.9	0.0
2007-Aug-02 Thu	###	###	###	###	82,442	0	###	###	0.0
2007-Aug-01 Wed	5.21	5.21	###	###			###	###	0.0
2007-Jul-31 Tue	###	5.2	###	5.2	19,528	50,772	77.0	77.0	###
2007-Jul-30 Mon	###	5.25	###	###	24,872	65,289	###	###	0.0
2007-Jul-27 Fri	###	###	###	###			###	###	0.0
2007-Jul-26 Thu	###	###	###	###			###	###	0.0
2007-Jul-25 Wed	###	###	###	###	31,170	0	71.3	71.3	0.0
2007-Jul-24 Tue	###	###	###	###			63.5	63.5	0.0
2007-Jul-23 Mon	###	5.2	###	###	25,172	65,447	29.6	29.6	0.0
2007-Jul-20 Fri	5.2	5.21	###	5.2	29,951	78,022	###	###	###
2007-Jul-19 Thu	5.22	5.23	5.2	5.2			30.8	30.8	###
2007-Jul-18 Wed	5.2	5.24	5.2	5.23	101,427	529,448	###	###	###
2007-Jul-17 Tue	5.2	5.24	5.2	5.24			###	###	0.4
2007-Jul-16 Mon	5.2	5.23	###	5.22			###	###	0.4
2007-Jul-13 Fri	###	5.2	###	5.2			76.3	76.3	###
2007-Jul-12 Thu	5.22	5.25	###	###			11.2	11.2	0.0
2007-Jul-11 Wed	5.2	5.27	5.2	5.22			69.1	69.1	0.4
2007-Jul-10 Tue	5.27	5.27	5.21	5.27	20,641	108,158	71.2	71.2	###
2007-Jul-09 Mon	5.27	5.28	5.25	5.26	25,721	135,421	###	###	0.4
2007-Jul-06 Fri	###	5.28	###	5.27	57,281	151,221	83.0	83.0	###
2007-Jul-05 Thu	5.24	5.25	5.24	5.25			63.0	63.0	0.4
2007-Jul-04 Wed	###	###	5.25	5.25			###	###	0.4
2007-Jul-03 Tue	5.2	###	###	###			84.1	84.1	0.0
2007-Jul-02 Mon	###	###	###	###			###	###	0.0
2007-Jun-29 Fri	###	###	###	###			60.4	60.4	0.0
2007-Jun-28 Thu	###	###	###	###	16,852	0	28.3	28.3	0.0
2007-Jun-27 Wed	###	5.4	###	###	17,372	###	79.8	79.8	0.0
2007-Jun-26 Tue	5.25	###	5.25	5.28			###	###	0.4
2007-Jun-25 Mon	5.26	5.28	5.25	5.25			43.0	43.0	0.4
2007-Jun-22 Fri	5.26	5.28	5.26	5.28			###	###	0.4
2007-Jun-21 Thu	5.2	5.26	###	5.26	45,325	###	###	###	0.4
2007-Jun-20 Wed	5.25	5.25	5.21	5.21			27.1	27.1	0.4
2007-Jun-19 Tue	5.25	5.27	5.21	5.22	28,924	###	35.6	35.6	0.4
2007-Jun-18 Mon	5.2	###	5.2	5.25	27,887	###	###	###	0.4
2007-Jun-15 Fri	###	5.2	###	5.2			###	###	###
2007-Jun-14 Thu	###	5.2	###	###			66.9	66.9	0.0
2007-Jun-13 Wed	###	###	###	###	54,152	0	###	###	0.0
2007-Jun-12 Tue	###	###	###	###	110,952	0	###	###	0.0
2007-Jun-08 Fri	###	###	###	###			66.0	66.0	0.0
2007-Jun-07 Thu	###	###	###	###	6,670	0	###	###	0.0
2007-Jun-06 Wed	###	###	###	###			###	###	0.0
2007-Jun-05 Tue	###	###	###	###	16,545	0	68.9	68.9	0.0
2007-Jun-04 Mon	###	5.2	###	###	32,045	###	22.8	22.8	0.0
2007-Jun-01 Fri	###	###	###	###	5,241	0	11.1	11.1	0.0
2007-May-31 Thu	###	###	5	###			###	###	0.0
2007-May-30 Wed	###	5.2	###	###	24,840	64,584	73.1	73.1	0.0
2007-May-29 Tue	###	###	###	###			###	###	0.0
2007-May-28 Mon	###	###	###	###			77.9	77.9	0.0
2007-May-25 Fri	###	###	###	###	21,720	0	###	###	0.0
2007-May-24 Thu	###	###	###	###	12,076	0	77.6	77.6	0.0
2007-May-23 Wed	###	###	4.85	4.88			###	###	0.3
2007-May-22 Tue	4.78	4.78	4.75	4.75			35.1	35.1	###
2007-May-21 Mon	4.76	4.76	4.75	4.75			###	###	###
2007-May-18 Fri	4.76	4.76	4.76	4.76			70.8	70.8	###
2007-May-17 Thu	4.7	4.72	4.7	4.72	10,584	49,850	68.9	68.9	0.3
2007-May-16 Wed	4.75	4.75	4.7	4.7	5,020	###	30.0	30.0	0.3
2007-May-15 Tue	4.82	4.82	4.81	4.81			39.3	39.3	###
2007-May-14 Mon	###	###	4.74	4.81			###	###	###
2007-May-11 Fri	###	###	###	###	8,749	0	9.0	9.0	0.0
2007-May-10 Thu	###	###	###	###			###	###	0.0
2007-May-09 Wed	5.2	5.2	###	###			###	###	0.0
2007-May-08 Tue	5.2	5.2	###	5.2	14,744	###	71.5	71.5	###
2007-May-07 Mon	###	5.2	###	5.2	24,059	62,553	93.6	93.6	###
2007-May-04 Fri	5	5	###	###	9,684	###	###	###	0.0
2007-May-03 Thu	###	###	###	5	39,987	0	73.7	73.7	0.4
2007-May-02 Wed	4.8	###	4.79	###	15,483	37,081	81.8	81.8	0.0
2007-May-01 Tue	4.71	4.75	###	4.75	62,573	###	81.5	81.5	###
2007-Apr-30 Mon	###	4.71	###	4.71	64,350	151,544	###	###	###
2007-Apr-27 Fri	###	###	###	###	875	0	71.7	71.7	0.0
2007-Apr-26 Thu	###	###	###	###			36.1	36.1	0.0
2007-Apr-24 Tue	4.55	###	4.55	###	14,780	33,624	80.9	80.9	0.0
2007-Apr-23 Mon	###	###	4.52	4.55	978,576	2,211,581	30.5	30.5	0.3
2007-Apr-20 Fri	###	###	4.51	4.51			###	###	0.3
2007-Apr-19 Thu	###	###	4.55	###			76.6	76.6	0.0
2007-Apr-18 Wed	4.58	###	4.56	4.59			###	###	0.3
2007-Apr-17 Tue	###	###	4.54	4.54			###	###	0.3
2007-Apr-16 Mon	###	###	###	###			34.7	34.7	0.0
2007-Apr-13 Fri	###	###	###	###	2,443,042	0	40.3	40.3	0.0
2007-Apr-12 Thu	###	###	###	###			64.7	64.7	0.0
2007-Apr-11 Wed	4.58	4.59	4.58	4.59			###	###	0.3
2007-Apr-10 Tue	###	###	###	###	4,770	0	###	###	0.0
2007-Apr-05 Thu	###	###	###	###	30,851	0	###	###	0.0
2007-Apr-04 Wed	###	###	###	###	2,141	0	###	###	0.0
2007-Apr-03 Tue	###	###	###	###			###	###	0.0
2007-Apr-02 Mon	4.56	###	4.56	###	134,158	305,880	###	###	0.0
2007-Mar-30 Fri	###	###	4.59	4.59	16,958	###	###	###	0.3
2007-Mar-29 Thu	###	###	4.5	4.5	12,779	28,752	###	###	###
2007-Mar-28 Wed	4.5	###	4.5	###	11,745	26,426	85.9	85.9	0.0
2007-Mar-27 Tue	4.47	4.5	4.45	4.5	529,452	###	###	###	###
2007-Mar-26 Mon	4.46	4.5	4.46	4.46	24,886	111,489	66.6	66.6	0.3
2007-Mar-23 Fri	4.46	4.53	4.46	4.46			###	###	0.3
2007-Mar-22 Thu	4.55	4.55	4.45	4.46			18.1	18.1	0.3
2007-Mar-21 Wed	4.55	4.55	4.41	4.41			14.3	14.3	###
2007-Mar-20 Tue	4.43	4.5	4.43	4.46	18,079	80,722	74.6	74.6	0.3
2007-Mar-19 Mon	4.49	4.52	4.49	4.52			73.1	73.1	0.3
2007-Mar-16 Fri	4.41	4.41	4.4	4.4	15,582	###	37.2	37.2	0.3
2007-Mar-15 Thu	4.46	4.46	4.41	4.41			20.9	20.9	###
2007-Mar-14 Wed	###	###	4.5	4.5	15,225	34,256	19.5	19.5	###
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###			63.0	63.0	0.0
2007-Mar-09 Fri	0	0	0	0	0				0.0
2007-Mar-08 Thu	###	###	###	###	13,076	0	###	###	0.0
2007-Mar-07 Wed	###	###	4.56	4.57	150,153	342,348	26.9	26.9	###
2007-Mar-06 Tue	###	###	4.56	###			###	###	0.0
2007-Mar-05 Mon	4.75	4.75	###	###	51,823	123,079	32.4	32.4	0.0
2007-Mar-02 Fri	###	###	###	###	2,140	0	###	###	0.0
2007-Mar-01 Thu	4.72	4.72	4.72	4.72			###	###	0.3
2007-Feb-28 Wed	###	###	4.55	###	24,740	56,283	###	###	0.0
2007-Feb-27 Tue	4.8	4.8	4.74	4.74	14,247	67,958	30.8	30.8	0.3
2007-Feb-26 Mon	4.75	4.8	4.74	4.8			###	###	0.3
2007-Feb-23 Fri	###	4.8	###	4.75	107,483	257,959	82.5	82.5	###
2007-Feb-22 Thu	###	4.78	###	4.7			###	###	0.3
2007-Feb-21 Wed	###	###	###	4.56	168,724	0	###	###	0.3
2007-Feb-20 Tue	4.45	4.45	4.25	4.25			7.1	7.1	###
2007-Feb-19 Mon	4.4	4.45	4.4	4.45			###	###	0.3
2007-Feb-16 Fri	###	4.4	###	4.4			78.2	78.2	0.3
2007-Feb-15 Thu	###	###	###	###			###	###	0.0
2007-Feb-14 Wed	###	###	###	###	33,229	0	67.0	67.0	0.0
2007-Feb-13 Tue	4.22	4.22	4.22	4.22	520	###	###	###	###
2007-Feb-12 Mon	4.2	4.2	4.2	4.2			###	###	###
2007-Feb-09 Fri	4.24	4.24	4.21	4.21	7,027	29,689	26.1	26.1	###
2007-Feb-08 Thu	4.44	4.44	4.44	4.44	180	###	66.4	66.4	0.3
2007-Feb-07 Wed	4.2	4.45	###	4.45			95.0	95.0	0.3
2007-Feb-06 Tue	4.2	4.2	4.2	4.2			###	###	###
2007-Feb-05 Mon	###	4.2	###	4.2	4,726	9,924	###	###	###
2007-Feb-02 Fri	###	###	###	###	274	0	65.7	65.7	0.0
2007-Feb-01 Thu	###	###	###	###			14.6	14.6	0.0
2007-Jan-31 Wed	4.21	4.22	4.21	4.22	2,651	11,173	###	###	###
2007-Jan-30 Tue	###	4.21	###	###	11,824	24,889	65.1	65.1	0.0
2007-Jan-29 Mon	###	###	###	###			###	###	0.0
2007-Jan-25 Thu	###	###	###	###	1,372	0	###	###	0.0
2007-Jan-24 Wed	###	###	###	###			###	###	0.0
2007-Jan-23 Tue	0	0	0	0	0				0.0
2007-Jan-22 Mon	###	###	###	4			###	###	0.3
2007-Jan-19 Fri	###	###	###	###	8,253	0	###	###	0.0
2007-Jan-18 Thu	###	###	###	###	56,186	0	###	###	0.0
2007-Jan-17 Wed	3.85	###	3.85	###			###	###	0.0
2007-Jan-16 Tue	3.8	3.85	3.78	3.85	219,257	###	###	###	0.3
2007-Jan-15 Mon	3.8	3.8	3.76	3.76			###	###	0.3
2007-Jan-12 Fri	3.84	###	3.84	###	12,750	24,480	###	###	0.0
2007-Jan-11 Thu	3.85	3.86	3.85	3.86	4,340	###	###	###	0.3
2007-Jan-10 Wed	3.88	3.88	3.85	3.86	8,075	###	###	###	0.3
2007-Jan-09 Tue	3.85	3.85	3.8	3.8			###	###	###
2007-Jan-08 Mon	3.84	###	3.84	3.87	3,950	7,584	79.5	79.5	###
2007-Jan-05 Fri	3.84	3.84	3.84	3.84			69.0	69.0	0.3
2007-Jan-04 Thu	0	0	0	0	0				0.0
2007-Jan-03 Wed	###	###	###	###	15,785	0	71.0	71.0	0.0
2007-Jan-02 Tue	0	0	0	0	0				0.0
2006-Dec-29 Fri	0	0	0	0	0				0.0
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###			###	###	0.0
2006-Dec-22 Fri	###	###	###	###	104,226	0	###	###	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###			###	###	0.0
2006-Dec-19 Tue	###	###	###	###	7,643	0	70.7	70.7	0.0
2006-Dec-18 Mon	4	###	###	###			###	###	0.0
2006-Dec-15 Fri	###	4	3.87	4	426,358	###	86.4	86.4	0.3
2006-Dec-14 Thu	3.85	###	3.85	###			###	###	0.0
2006-Dec-13 Wed	###	###	###	###	51,977	0	###	###	0.0
2006-Dec-12 Tue	0	0	0	0	0				0.0
2006-Dec-11 Mon	###	###	###	###			###	###	0.0
2006-Dec-08 Fri	0	0	0	0	0				0.0
2006-Dec-07 Thu	3.85	###	3.85	###			84.0	84.0	0.0
2006-Dec-06 Wed	3.85	3.88	3.85	3.88			73.5	73.5	0.3
2006-Dec-05 Tue	3.8	3.81	3.8	3.81	30,126	114,629	72.8	72.8	0.3
2006-Dec-04 Mon	3.8	3.8	3.8	3.8			68.4	68.4	###
2006-Dec-01 Fri	###	###	3.89	3.89			###	###	0.3
2006-Nov-30 Thu	3.85	3.89	3.82	3.89			73.5	73.5	0.3
2006-Nov-29 Wed	3.8	3.8	3.8	3.8			59.7	59.7	###
2006-Nov-28 Tue	3.81	3.82	3.81	3.81	10,820	41,278	###	###	0.3
2006-Nov-27 Mon	0	0	0	0	0				0.0
2006-Nov-24 Fri	###	###	###	###			###	###	0.0
2006-Nov-23 Thu	###	###	###	###			20.8	20.8	0.0
2006-Nov-22 Wed	###	###	###	###			###	###	0.0
2006-Nov-21 Tue	3.82	###	3.79	###	39,371	###	83.3	83.3	0.0
2006-Nov-20 Mon	3.89	3.89	3.85	3.87			###	###	###
2006-Nov-17 Fri	###	###	###	###			14.4	14.4	0.0
2006-Nov-16 Thu	###	4	###	###	27,645	###	###	###	0.0
2006-Nov-15 Wed	###	4	###	4	9,751	###	72.4	72.4	0.3
2006-Nov-14 Tue	4	4	4	4	24,620	98,480	64.9	64.9	0.3
2006-Nov-13 Mon	###	###	4	4			37.3	37.3	0.3
2006-Nov-10 Fri	###	###	4	4	28,481	###	###	###	0.3
2006-Nov-09 Thu	###	###	###	###			###	###	0.0
2006-Nov-08 Wed	0	0	0	0	0				0.0
2006-Nov-07 Tue	###	###	###	###	5,459	0	29.2	29.2	0.0
2006-Nov-06 Mon	###	###	###	###			16.7	16.7	0.0
2006-Nov-03 Fri	0	0	0	0	0				0.0
2006-Nov-02 Thu	###	###	###	###			###	###	0.0
2006-Nov-01 Wed	###	###	###	###			###	###	0.0
2006-Oct-31 Tue	###	###	###	###	7,072	0	###	###	0.0
2006-Oct-30 Mon	###	###	###	###			###	###	0.0
2006-Oct-27 Fri	###	###	###	###			###	###	0.0
2006-Oct-26 Thu	###	###	###	###	40,587	0	###	###	0.0
2006-Oct-25 Wed	###	###	4	4			15.2	15.2	0.3
2006-Oct-24 Tue	4	###	4	###	36,159	###	###	###	0.0
2006-Oct-23 Mon	4	4	###	4			67.5	67.5	0.3
2006-Oct-20 Fri	###	###	###	###			66.8	66.8	0.0
2006-Oct-19 Thu	4	4	4	4			71.0	71.0	0.3
2006-Oct-18 Wed	4	4	###	4	36,047	###	###	###	0.3
2006-Oct-17 Tue	###	###	###	4	55,653	0	18.0	18.0	0.3
2006-Oct-16 Mon	###	###	###	###			91.8	91.8	0.0
2006-Oct-13 Fri	0	0	0	0	0				0.0
2006-Oct-12 Thu	###	###	###	###			###	###	0.0
2006-Oct-11 Wed	3.85	3.89	3.85	3.89	23,354	90,379	###	###	0.3
2006-Oct-10 Tue	3.8	3.8	3.8	3.8			61.6	61.6	###
2006-Oct-09 Mon	3.77	3.85	3.74	3.8	37,577	###	###	###	###
2006-Oct-06 Fri	3.8	3.8	3.8	3.8			64.5	64.5	###
2006-Oct-05 Thu	3.8	3.8	3.8	3.8			63.5	63.5	###
2006-Oct-04 Wed	3.8	3.8	3.8	3.8			68.8	68.8	###
2006-Oct-03 Tue	3.7	3.8	3.7	3.8			###	###	###
2006-Oct-02 Mon	3.7	3.7	3.7	3.7	276	1,021	63.4	63.4	0.3
2006-Sep-29 Fri	3.75	3.75	###	###	8,289	15,541	5.8	5.8	0.0
2006-Sep-28 Thu	###	###	###	###	55,454	0	63.6	63.6	0.0
2006-Sep-27 Wed	###	###	3.57	###			###	###	0.0
2006-Sep-26 Tue	3.75	3.75	3.75	3.75			71.5	71.5	0.3
2006-Sep-25 Mon	0	0	0	0	0				0.0
2006-Sep-22 Fri	3.8	3.8	3.8	3.8			###	###	###
2006-Sep-21 Thu	3.8	3.83	3.8	3.8			###	###	###
2006-Sep-20 Wed	3.8	3.8	3.8	3.8	524	###	###	###	###
2006-Sep-19 Tue	3.8	3.8	3.77	3.8			72.4	72.4	###
2006-Sep-18 Mon	3.8	3.8	3.8	3.8			67.3	67.3	###
2006-Sep-15 Fri	3.84	3.84	3.84	3.84	489	1,877	66.7	66.7	0.3
2006-Sep-14 Thu	3.85	3.85	3.85	3.85			60.8	60.8	0.3
2006-Sep-13 Wed	###	###	###	###			30.2	30.2	0.0
2006-Sep-12 Tue	0	0	0	0	0				0.0
2006-Sep-11 Mon	4	4	###	###			###	###	0.0
2006-Sep-08 Fri	###	###	###	###			###	###	0.0
2006-Sep-07 Thu	###	###	3.79	3.79			###	###	###
2006-Sep-06 Wed	3.76	3.8	3.75	3.8	46,923	###	79.1	79.1	###
2006-Sep-05 Tue	3.74	3.74	3.74	3.74			###	###	0.3
2006-Sep-04 Mon	3.85	3.85	3.8	3.8			20.1	20.1	###
2006-Sep-01 Fri	4	###	###	###			###	###	0.0
2006-Aug-31 Thu	3.8	4	3.8	###			89.8	89.8	0.0
2006-Aug-30 Wed	3.73	3.75	3.73	3.75			###	###	0.3
2006-Aug-29 Tue	3.58	###	3.56	###			90.6	90.6	0.0
2006-Aug-28 Mon	3.55	3.55	3.55	3.55			73.1	73.1	###
2006-Aug-25 Fri	3.56	###	3.55	3.59			68.5	68.5	###
2006-Aug-24 Thu	3.59	3.59	3.55	3.55			28.2	28.2	###
2006-Aug-23 Wed	###	###	3.59	3.59			###	###	###
2006-Aug-22 Tue	3.55	3.55	3.49	3.55			69.0	69.0	###
2006-Aug-21 Mon	3.55	3.55	3.55	3.55			###	###	###
2006-Aug-18 Fri	###	###	###	###	350	0	66.0	66.0	0.0
2006-Aug-17 Thu	0	0	0	0	0				0.0
2006-Aug-16 Wed	0	0	0	0	0				0.0
2006-Aug-15 Tue	###	###	###	###			77.8	77.8	0.0
2006-Aug-14 Mon	###	###	###	###			68.2	68.2	0.0
2006-Aug-11 Fri	###	###	3.55	3.55			12.7	12.7	###
2006-Aug-10 Thu	0	0	0	0	0				0.0
2006-Aug-09 Wed	3.57	###	3.57	###			###	###	0.0
2006-Aug-08 Tue	3.56	3.58	3.55	3.58	91,279	###	###	###	0.3
2006-Aug-07 Mon	3.49	3.55	3.49	3.55	4,080	###	84.7	84.7	###
2006-Aug-04 Fri	3.49	3.49	3.49	3.49			73.9	73.9	###
2006-Aug-03 Thu	0	0	0	0	0				0.0
2006-Aug-02 Wed	3.42	3.5	3.42	3.5			88.8	88.8	0.3
2006-Aug-01 Tue	0	0	0	0	0				0.0
2006-Jul-31 Mon	3.42	3.42	3.42	3.42			###	###	0.2
2006-Jul-28 Fri	3.44	3.44	3.44	3.44			###	###	0.2
2006-Jul-27 Thu	3.45	3.45	3.42	3.44	55,972	###	23.2	23.2	0.2
2006-Jul-26 Wed	3.41	3.47	3.4	3.47			87.9	87.9	0.2
2006-Jul-25 Tue	###	3.4	###	###			75.3	75.3	0.0
2006-Jul-24 Mon	0	0	0	0	0				0.0
2006-Jul-21 Fri	3.45	3.45	3.45	3.45			72.6	72.6	###
2006-Jul-20 Thu	3.45	3.45	3.45	3.45			70.5	70.5	###
2006-Jul-19 Wed	3.42	3.45	###	3.45			###	###	###
2006-Jul-18 Tue	3.42	3.42	3.42	3.42			73.2	73.2	0.2
2006-Jul-17 Mon	3.42	3.42	3.42	3.42			73.6	73.6	0.2
2006-Jul-14 Fri	###	###	###	###	11,328	0	78.2	78.2	0.0
2006-Jul-13 Thu	###	###	###	###	6,328	0	###	###	0.0
2006-Jul-12 Wed	3.29	###	3.29	###			81.7	81.7	0.0
2006-Jul-11 Tue	0	0	0	0	0				0.0
2006-Jul-10 Mon	0	0	0	0	0				0.0
2006-Jul-07 Fri	3.25	###	3.25	3.27	233,021	378,659	67.5	67.5	###
2006-Jul-06 Thu	0	0	0	0	0				0.0
2006-Jul-05 Wed	3.2	3.2	3.2	3.2			65.2	65.2	0.2
2006-Jul-04 Tue	###	###	3.2	3.2	32,625	###	###	###	0.2
2006-Jul-03 Mon	0	0	0	0	0				0.0
2006-Jun-30 Fri	3.2	###	3.2	###			###	###	0.0
2006-Jun-27 Tue	###	###	3.22	3.22			18.2	18.2	0.2
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	###	3.4	###	###			72.7	72.7	0.0
2006-Jun-22 Thu	3.4	3.4	###	###			###	###	0.0
2006-Jun-21 Wed	0	0	0	0	0				0.0
2006-Jun-20 Tue	0	0	0	0	0				0.0
2006-Jun-19 Mon	3.4	3.4	3.4	3.4			###	###	0.2
2006-Jun-16 Fri	3.4	3.4	3.4	3.4			###	###	0.2
2006-Jun-15 Thu	3.4	3.4	3.4	3.4			62.7	62.7	0.2
2006-Jun-14 Wed	3.4	3.4	3.4	3.4	1,822	###	###	###	0.2
2006-Jun-13 Tue	3.4	3.4	3.4	3.4	27,285	###	###	###	0.2
2006-Jun-09 Fri	###	###	###	###			###	###	0.0
2006-Jun-08 Thu	0	0	0	0	0				0.0
2006-Jun-07 Wed	3.25	3.25	3.23	3.23			###	###	###
2006-Jun-06 Tue	0	0	0	0	0				0.0
2006-Jun-05 Mon	3.2	3.2	###	###			###	###	0.0
2006-Jun-02 Fri	0	0	0	0	0				0.0
2006-Jun-01 Thu	3.2	3.2	3.2	3.2			68.1	68.1	0.2
2006-May-31 Wed	###	###	###	###			68.7	68.7	0.0
2006-May-30 Tue	###	###	###	###	46,371	0	###	###	0.0
2006-May-29 Mon	###	3.5	###	3.5			97.7	97.7	0.3
2006-May-26 Fri	0	0	0	0	0				0.0
2006-May-25 Thu	3.2	3.2	###	###			###	###	0.0
2006-May-24 Wed	###	3.27	###	3.27			86.0	86.0	###
2006-May-23 Tue	0	0	0	0	0				0.0
2006-May-22 Mon	###	3.25	###	3.25			###	###	0.2
2006-May-19 Fri	###	###	###	###			###	###	0.0
2006-May-18 Thu	###	###	###	###			###	###	0.0
2006-May-17 Wed	###	###	3.29	###			###	###	0.0
2006-May-16 Tue	3.25	###	3.25	###			84.7	84.7	0.0
2006-May-15 Mon	###	###	3.25	3.25	69,340	112,677	###	###	0.2
2006-May-12 Fri	3.25	3.25	3.25	3.25	3,853	12,522	71.2	71.2	0.2
2006-May-11 Thu	###	###	3.25	3.25	2,375	3,859	###	###	0.2
2006-May-10 Wed	3.2	3.25	3.2	3.25			80.1	80.1	0.2
2006-May-09 Tue	0	0	0	0	0				0.0
2006-May-08 Mon	3.25	###	3.25	###	14,680	23,855	78.1	78.1	0.0
2006-May-05 Fri	###	###	3.25	3.25			###	###	0.2
2006-May-04 Thu	3.25	###	3.25	3.25			###	###	0.2
2006-May-03 Wed	0	0	0	0	0				0.0
2006-May-02 Tue	###	3	###	###	177,520	266,280	###	###	0.0
2006-May-01 Mon	###	###	2.85	###	15,040	###	81.6	81.6	0.0
2006-Apr-28 Fri	###	###	###	###			69.0	69.0	0.0
2006-Apr-27 Thu	2.86	2.86	2.85	2.85			###	###	###
2006-Apr-26 Wed	2.8	2.8	2.8	2.8	18,824	###	###	###	0.2
2006-Apr-24 Mon	2.87	2.87	2.8	2.8	42,187	###	14.5	14.5	0.2
2006-Apr-21 Fri	2.87	2.87	2.87	2.87			###	###	###
2006-Apr-20 Thu	2.88	2.88	2.87	2.87			33.7	33.7	###
2006-Apr-19 Wed	0	0	0	0	0				0.0
2006-Apr-18 Tue	2.87	2.87	2.87	2.87			64.5	64.5	###
2006-Apr-13 Thu	###	###	2.86	2.86	2,074	###	###	###	0.2
2006-Apr-11 Tue	2.85	2.85	2.85	2.85			###	###	###
2006-Apr-10 Mon	###	###	###	###			72.0	72.0	0.0
2006-Apr-07 Fri	3	3	###	###			###	###	0.0
2006-Apr-06 Thu	###	###	###	###			63.4	63.4	0.0
2006-Apr-05 Wed	3	3	3	3			65.4	65.4	0.2
2006-Apr-04 Tue	3	3	3	3			###	###	0.2
2006-Apr-03 Mon	2.85	2.85	2.85	2.85	782	2,228	63.4	63.4	###
2006-Mar-31 Fri	2.87	###	2.84	###			83.0	83.0	0.0
2006-Mar-30 Thu	###	###	###	###			###	###	0.0
2006-Mar-29 Wed	0	0	0	0	0				0.0
2006-Mar-28 Tue	2.86	2.86	2.86	2.86	488	###	###	###	0.2
2006-Mar-27 Mon	###	###	###	###			30.9	30.9	0.0
2006-Mar-24 Fri	0	0	0	0	0				0.0
2006-Mar-23 Thu	###	###	###	###			65.8	65.8	0.0
2006-Mar-22 Wed	###	###	###	###			###	###	0.0
2006-Mar-21 Tue	###	###	###	###			###	###	0.0
2006-Mar-20 Mon	0	0	0	0	0				0.0
2006-Mar-17 Fri	###	###	###	###	9,250	0	68.2	68.2	0.0
2006-Mar-16 Thu	3	3	###	###	2,470	###	###	###	0.0
2006-Mar-15 Wed	###	3	###	3	1,454,281	2,181,421	###	###	0.2
2006-Mar-14 Tue	2.82	2.89	2.82	2.86			###	###	0.2
2006-Mar-13 Mon	2.81	2.81	2.81	2.81			###	###	###
2006-Mar-10 Fri	0	0	0	0	0				0.0
2006-Mar-09 Thu	###	###	###	###			63.7	63.7	0.0
2006-Mar-08 Wed	0	0	0	0	0				0.0
2006-Mar-07 Tue	###	###	###	###			68.1	68.1	0.0
2006-Mar-06 Mon	3	3	3	3	4,441	13,323	66.9	66.9	0.2
2006-Mar-03 Fri	###	###	3	###	40,553	60,829	64.7	64.7	0.0
2006-Mar-02 Thu	###	###	###	###			###	###	0.0
2006-Mar-01 Wed	###	###	###	###	285,052	0	###	###	0.0
2006-Feb-28 Tue	###	###	###	###			###	###	0.0
2006-Feb-27 Mon	2.85	###	2.85	###			90.0	90.0	0.0
2006-Feb-24 Fri	2.85	2.85	2.85	2.85			64.7	64.7	###
2006-Feb-23 Thu	2.82	2.82	2.82	2.82			###	###	###
2006-Feb-22 Wed	2.85	2.85	2.8	2.85	14,088	###	66.5	66.5	###
2006-Feb-21 Tue	2.77	2.85	2.77	2.85	38,143	107,181	###	###	###
2006-Feb-20 Mon	2.7	2.8	2.7	2.79	206,441	###	###	###	###
2006-Feb-17 Fri	###	2.8	2.56	2.7			###	###	0.2
2006-Feb-16 Thu	2.5	2.52	2.42	2.52	70,279	173,589	81.1	81.1	###
2006-Feb-15 Wed	2.45	2.5	2.45	2.46			75.6	75.6	0.2
2006-Feb-14 Tue	2.5	2.5	2.45	2.49	74,526	184,451	33.1	33.1	0.2
2006-Feb-13 Mon	2.5	2.5	2.5	2.5			###	###	0.2
2006-Feb-10 Fri	2.5	2.5	2.5	2.5	24,526	###	###	###	0.2
2006-Feb-09 Thu	0	0	0	0	0				0.0
2006-Feb-08 Wed	2.49	2.5	2.49	2.5			###	###	0.2
2006-Feb-07 Tue	###	2.5	###	2.5			97.5	97.5	0.2
2006-Feb-06 Mon	2.25	###	2.25	###			83.0	83.0	0.0
2006-Feb-03 Fri	2.24	2.25	2.24	2.25			75.6	75.6	###
2006-Feb-02 Thu	2.24	2.24	2.24	2.24			###	###	###
2006-Feb-01 Wed	0	0	0	0	0				0.0
2006-Jan-31 Tue	2.2	2.22	2.2	2.22	20,782	45,928	###	###	0.2
2006-Jan-30 Mon	2.2	2.2	2.2	2.2			71.4	71.4	0.2
2006-Jan-27 Fri	2.2	2.2	2.2	2.2			###	###	0.2
2006-Jan-25 Wed	2.2	2.24	2.2	2.24			81.2	81.2	###
2006-Jan-24 Tue	2.2	2.2	2.2	2.2			68.8	68.8	0.2
2006-Jan-23 Mon	2.2	2.2	2.2	2.2			###	###	0.2
2006-Jan-20 Fri	2.2	2.2	2.2	2.2			###	###	0.2
2006-Jan-19 Thu	0	0	0	0	0				0.0
2006-Jan-18 Wed	0	0	0	0	0				0.0
2006-Jan-17 Tue	###	###	###	###			66.3	66.3	0.0
2006-Jan-16 Mon	###	###	###	###			69.9	69.9	0.0
2006-Jan-13 Fri	0	0	0	0	0				0.0
2006-Jan-12 Thu	###	###	###	###			###	###	0.0
2006-Jan-11 Wed	0	0	0	0	0				0.0
2006-Jan-10 Tue	0	0	0	0	0				0.0
2006-Jan-09 Mon	###	###	###	###			###	###	0.0
2006-Jan-06 Fri	0	0	0	0	0				0.0
2006-Jan-05 Thu	0	0	0	0	0				0.0
2006-Jan-04 Wed	###	###	###	###	31,327	0	###	###	0.0
2006-Jan-03 Tue	###	###	###	###			64.3	64.3	0.0
2005-Dec-30 Fri	0	0	0	0	0				0.0
2005-Dec-29 Thu	0	0	0	0	0				0.0
2005-Dec-28 Wed	0	0	0	0	0				0.0
2005-Dec-27 Tue	0	0	0	0	0				0.0
2005-Dec-23 Fri	0	0	0	0	0				0.0
2005-Dec-22 Thu	0	0	0	0	0				0.0
2005-Dec-21 Wed	0	0	0	0	0				0.0
2005-Dec-20 Tue	2.24	2.24	2.24	2.24	2,920	6,540	###	###	###
2005-Dec-19 Mon	0	0	0	0	0				0.0
2005-Dec-16 Fri	2.2	2.24	###	2.24	1,885	###	###	###	###
2005-Dec-15 Thu	2.2	2.2	2.2	2.2	1,047	###	74.1	74.1	0.2
2005-Dec-14 Wed	2.23	2.23	2.2	2.2			19.8	19.8	0.2
2005-Dec-13 Tue	2.24	2.24	2.23	2.23			###	###	###
2005-Dec-12 Mon	0	0	0	0	0				0.0
2005-Dec-09 Fri	0	0	0	0	0				0.0
2005-Dec-08 Thu	2.2	2.2	2.2	2.2	47,770	###	###	###	0.2
2005-Dec-07 Wed	2.25	2.25	2.25	2.25			68.0	68.0	###
2005-Dec-06 Tue	2.2	2.25	2.2	2.25			87.3	87.3	###
2005-Dec-05 Mon	0	0	0	0	0				0.0
2005-Dec-02 Fri	0	0	0	0	0				0.0
2005-Dec-01 Thu	2.2	2.2	2.2	2.2			76.4	76.4	0.2
2005-Nov-30 Wed	###	###	###	###			31.7	31.7	0.0
2005-Nov-29 Tue	2.25	2.25	###	###			###	###	0.0
2005-Nov-28 Mon	0	0	0	0	0				0.0
2005-Nov-25 Fri	###	2.2	###	2.2			84.1	84.1	0.2
2005-Nov-24 Thu	0	0	0	0	0				0.0
2005-Nov-23 Wed	###	###	###	###			87.7	87.7	0.0
2005-Nov-22 Tue	0	0	0	0	0				0.0
2005-Nov-21 Mon	0	0	0	0	0				0.0
2005-Nov-18 Fri	###	###	###	###			###	###	0.0
2005-Nov-17 Thu	###	###	###	###			###	###	0.0
2005-Nov-16 Wed	###	###	###	###			88.4	88.4	0.0
2005-Nov-15 Tue	###	###	###	###	10,557	0	###	###	0.0
2005-Nov-14 Mon	###	###	###	###	33,929	0	69.0	69.0	0.0
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	###	###	###	###			###	###	0.0
2005-Nov-09 Wed	0	0	0	0	0				0.0
2005-Nov-08 Tue	###	###	###	###			13.0	13.0	0.0
2005-Nov-07 Mon	2	2	###	2			73.5	73.5	0.1
2005-Nov-04 Fri	0	0	0	0	0				0.0
2005-Nov-03 Thu	0	0	0	0	0				0.0
2005-Nov-02 Wed	2	2	2	2	1,480	###	74.2	74.2	0.1
2005-Nov-01 Tue	###	###	###	###			###	###	0.0
2005-Oct-31 Mon	###	###	###	###			63.8	63.8	0.0
2005-Oct-28 Fri	0	0	0	0	0				0.0
2005-Oct-27 Thu	###	###	###	###	57,354	0	###	###	0.0
2005-Oct-26 Wed	###	###	###	###			###	###	0.0
2005-Oct-25 Tue	###	###	###	###	7,973	0	###	###	0.0
2005-Oct-24 Mon	0	0	0	0	0				0.0
2005-Oct-21 Fri	###	###	###	###			70.3	70.3	0.0
2005-Oct-20 Thu	###	###	###	###			###	###	0.0
2005-Oct-19 Wed	0	0	0	0	0				0.0
2005-Oct-18 Tue	0	0	0	0	0				0.0
2005-Oct-17 Mon	0	0	0	0	0				0.0
2005-Oct-14 Fri	2	2	2	2			73.6	73.6	0.1
2005-Oct-13 Thu	###	2	###	2	26,321	26,321	###	###	0.1
2005-Oct-12 Wed	###	###	###	###			65.0	65.0	0.0
2005-Oct-11 Tue	###	###	###	###	24,923	0	###	###	0.0
2005-Oct-10 Mon	###	###	###	###	1,557	0	###	###	0.0
2005-Oct-07 Fri	0	0	0	0	0				0.0
2005-Oct-06 Thu	###	###	1.89	1.89			34.9	34.9	###
2005-Oct-05 Wed	###	###	1.89	###	30,373	###	87.6	87.6	0.0
2005-Oct-04 Tue	###	###	###	###	163,375	0	###	###	0.0
2005-Oct-03 Mon	###	###	###	###	3,875	0	###	###	0.0
2005-Sep-30 Fri	0	0	0	0	0				0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	0	0	0	0	0				0.0
2005-Sep-26 Mon	0	0	0	0	0				0.0
2005-Sep-23 Fri	###	###	###	###			66.1	66.1	0.0
2005-Sep-22 Thu	###	###	###	###			65.0	65.0	0.0
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	###	2	###	2	7,040	7,040	92.5	92.5	0.1
2005-Sep-19 Mon	###	###	###	###	12,270	0	###	###	0.0
2005-Sep-16 Fri	###	###	###	###			22.8	22.8	0.0
2005-Sep-15 Thu	###	###	###	###	12,750	0	###	###	0.0
2005-Sep-14 Wed	###	###	###	###			###	###	0.0
2005-Sep-13 Tue	###	###	###	###			5.2	5.2	0.0
2005-Sep-12 Mon	###	###	###	###			69.1	69.1	0.0
2005-Sep-09 Fri	1.88	###	1.88	###			###	###	0.0
2005-Sep-08 Thu	1.87	1.87	1.87	1.87	0				###
2005-Sep-07 Wed	###	1.87	1.86	1.87			68.1	68.1	###
2005-Sep-06 Tue	1.855	1.855	1.855	1.855			###	###	0.1
2005-Sep-05 Mon	###	###	###	###	2,625	0	###	###	0.0
2005-Sep-02 Fri	###	###	###	###	0				0.0
2005-Sep-01 Thu	###	###	###	###	0				0.0
2005-Aug-31 Wed	###	2	###	###			###	###	0.0
2005-Aug-30 Tue	2	###	###	###			12.8	12.8	0.0
2005-Aug-29 Mon	###	2	###	2			96.7	96.7	0.1
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	1.74	1.85	1.74	1.85			97.3	97.3	0.1
2005-Aug-22 Mon	1.7	1.7	1.7	1.7			###	###	###
2005-Aug-19 Fri	1.7	1.7	1.7	1.7	0				###
2005-Aug-18 Thu	1.7	1.7	1.7	1.7			76.2	76.2	###
2005-Aug-17 Wed	1.75	1.75	1.75	1.75	0				0.1
2005-Aug-16 Tue	1.75	1.75	1.75	1.75			65.7	65.7	0.1
2005-Aug-15 Mon	1.7	1.7	1.7	1.7	6,121	###	67.3	67.3	###
2005-Aug-12 Fri	###	###	###	###	0				0.0
2005-Aug-11 Thu	###	###	###	###	2,751	0	62.9	62.9	0.0
2005-Aug-10 Wed	###	###	###	###			68.3	68.3	0.0
2005-Aug-09 Tue	###	###	###	###			70.3	70.3	0.0
2005-Aug-08 Mon	###	###	###	###			68.2	68.2	0.0
2005-Aug-05 Fri	###	###	###	###	31,225	0	81.2	81.2	0.0
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	###	###	###	###			82.3	82.3	0.0
2005-Aug-02 Tue	###	###	###	###			###	###	0.0
2005-Aug-01 Mon	###	###	###	###	0				0.0
2005-Jul-29 Fri	###	###	###	###	0				0.0
2005-Jul-28 Thu	###	###	###	###	0				0.0
2005-Jul-27 Wed	1.56	###	1.56	###			86.9	86.9	0.0
2005-Jul-26 Tue	1.55	1.55	1.55	1.55	0				###
2005-Jul-25 Mon	1.58	1.58	1.55	1.55			15.5	15.5	###
2005-Jul-22 Fri	1.54	1.54	1.54	1.54	0				###
2005-Jul-21 Thu	1.55	1.55	1.54	1.54			26.7	26.7	###
2005-Jul-20 Wed	1.55	1.55	1.55	1.55			67.1	67.1	###
2005-Jul-19 Tue	1.55	1.55	1.53	1.53			###	###	###
2005-Jul-18 Mon	###	###	###	###	0				0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	###			67.1	67.1	0.0
2005-Jul-13 Wed	###	###	###	###	0				0.0
2005-Jul-12 Tue	###	###	###	###	143	0	71.8	71.8	0.0
2005-Jul-11 Mon	###	###	###	###			###	###	0.0
2005-Jul-08 Fri	###	###	###	###	0				0.0
2005-Jul-07 Thu	###	###	###	###	0				0.0
2005-Jul-06 Wed	###	###	###	###	5,820	0	80.6	80.6	0.0
2005-Jul-05 Tue	###	###	###	###	19,180	0	68.3	68.3	0.0
2005-Jul-04 Mon	1.57	1.57	1.57	1.57	0				0.1
2005-Jul-01 Fri	1.57	1.57	1.57	1.57	0				0.1
2005-Jun-30 Thu	1.57	1.57	1.57	1.57	0				0.1
2005-Jun-29 Wed	1.57	1.57	1.57	1.57			73.1	73.1	0.1
2005-Jun-28 Tue	1.52	1.52	1.52	1.52	0				0.1
2005-Jun-27 Mon	1.5	1.52	1.5	1.52	5,981	###	###	###	0.1
2005-Jun-24 Fri	1.52	1.53	1.48	1.48			14.1	14.1	0.1
2005-Jun-23 Thu	1.45	1.45	1.45	1.45	0				###
2005-Jun-22 Wed	1.45	1.45	1.45	1.45			###	###	###
2005-Jun-21 Tue	1.45	1.45	1.45	1.45			###	###	###
2005-Jun-20 Mon	1.45	1.45	1.45	1.45	0				###
2005-Jun-17 Fri	1.5	1.5	1.45	1.45			9.0	9.0	###
2005-Jun-16 Thu	1.45	1.45	1.45	1.45			69.6	69.6	###
2005-Jun-15 Wed	1.51	1.51	1.45	1.45			8.1	8.1	###
2005-Jun-14 Tue	1.52	1.52	1.51	1.51			###	###	0.1
2005-Jun-10 Fri	1.52	1.53	###	1.53	10,650	8,147	###	###	###
2005-Jun-09 Thu	1.53	1.53	1.53	1.53	350	###	72.7	72.7	###
2005-Jun-08 Wed	1.53	1.53	1.5	1.52			###	###	0.1
2005-Jun-07 Tue	1.57	1.57	1.53	1.53	176,554	273,658	###	###	###
2005-Jun-06 Mon	1.55	1.55	1.55	1.55			###	###	###
2005-Jun-03 Fri	1.53	1.55	1.53	1.55	3,325	5,120	###	###	###
2005-Jun-02 Thu	1.5	1.53	1.5	1.53	5,270	7,984	85.1	85.1	###
2005-Jun-01 Wed	1.55	1.55	1.52	1.52			16.1	16.1	0.1
2005-May-31 Tue	1.5	1.55	1.47	1.47			###	###	###
2005-May-30 Mon	1.51	1.51	1.49	1.49			###	###	###
2005-May-27 Fri	1.53	1.53	1.53	1.53	0				###
2005-May-26 Thu	1.53	1.53	1.53	1.53	0				###
2005-May-25 Wed	1.53	1.53	1.53	1.53	0				###
2005-May-24 Tue	1.53	1.53	1.53	1.53	0				###
2005-May-23 Mon	1.53	1.53	1.53	1.53			67.3	67.3	###
2005-May-20 Fri	1.5	1.53	1.5	1.53	17,340	26,270	###	###	###
2005-May-19 Thu	1.55	1.55	1.55	1.55	970	###	65.7	65.7	###
2005-May-18 Wed	1.55	1.55	1.55	1.55			###	###	###
2005-May-17 Tue	1.56	1.56	1.56	1.56	381,780	595,576	78.4	78.4	###
2005-May-16 Mon	1.55	1.55	1.55	1.55	0				###
2005-May-13 Fri	1.55	1.55	1.55	1.55			68.6	68.6	###
2005-May-12 Thu	###	###	1.55	1.55			###	###	###
2005-May-11 Wed	1.55	1.55	1.55	1.55	0				###
2005-May-10 Tue	1.5	1.55	1.5	1.55	8,940	###	###	###	###
2005-May-09 Mon	1.55	1.55	1.55	1.55	720	###	###	###	###
2005-May-06 Fri	1.55	1.55	1.55	1.55			63.3	63.3	###
2005-May-05 Thu	1.55	1.55	1.55	1.55	0				###
2005-May-04 Wed	1.55	1.55	1.55	1.55	0				###
2005-May-03 Tue	1.55	1.55	1.55	1.55			###	###	###
2005-May-02 Mon	1.52	1.52	1.52	1.52	0				0.1
2005-Apr-29 Fri	1.52	1.52	1.52	1.52			###	###	0.1
2005-Apr-28 Thu	1.52	1.52	1.52	1.52			74.0	74.0	0.1
2005-Apr-27 Wed	1.52	1.52	1.52	1.52			72.5	72.5	0.1
2005-Apr-26 Tue	###	###	###	###	0				0.0
2005-Apr-22 Fri	1.59	###	1.59	###			75.8	75.8	0.0
2005-Apr-21 Thu	###	###	###	###	0				0.0
2005-Apr-20 Wed	###	###	###	###	0				0.0
2005-Apr-19 Tue	###	###	###	###			###	###	0.0
2005-Apr-18 Mon	###	###	1.58	1.58			###	###	0.1
2005-Apr-15 Fri	###	###	###	###			###	###	0.0
2005-Apr-14 Thu	###	###	###	###			###	###	0.0
2005-Apr-13 Wed	###	###	###	###	0				0.0
2005-Apr-12 Tue	1.53	###	1.53	###			97.4	97.4	0.0
2005-Apr-11 Mon	###	###	###	###			77.6	77.6	0.0
2005-Apr-08 Fri	1.7	1.7	1.7	1.7			###	###	###
2005-Apr-07 Thu	1.7	1.7	1.7	1.7			###	###	###
2005-Apr-06 Wed	1.7	1.7	1.7	1.7			###	###	###
2005-Apr-05 Tue	1.7	1.7	1.7	1.7	0				###
2005-Apr-04 Mon	1.7	1.7	1.7	1.7			76.8	76.8	###
2005-Apr-01 Fri	1.7	1.73	1.7	1.7			65.0	65.0	###
2005-Mar-31 Thu	1.7	1.7	1.7	1.7	0				###
2005-Mar-30 Wed	1.7	1.7	1.7	1.7			###	###	###
2005-Mar-29 Tue	1.73	1.75	###	1.7	430,670	###	32.8	32.8	###
2005-Mar-24 Thu	1.75	1.75	1.75	1.75			77.7	77.7	0.1
2005-Mar-23 Wed	1.7	1.72	1.7	1.72	213,540	365,153	86.2	86.2	0.1
2005-Mar-22 Tue	1.7	1.72	###	1.72			84.5	84.5	0.1
2005-Mar-21 Mon	1.7	1.71	1.7	1.71			###	###	0.1
2005-Mar-18 Fri	1.72	1.72	1.72	1.72	0				0.1
2005-Mar-17 Thu	1.7	1.72	1.7	1.72			83.1	83.1	0.1
2005-Mar-16 Wed	1.74	1.74	1.72	1.72			25.2	25.2	0.1
2005-Mar-15 Tue	1.7	1.72	1.7	1.72			80.8	80.8	0.1
2005-Mar-14 Mon	###	###	###	###	0				0.0
2005-Mar-11 Fri	###	###	###	###	17,150	0	###	###	0.0
2005-Mar-10 Thu	###	###	###	###	0				0.0
2005-Mar-09 Wed	###	###	###	###	0				0.0
2005-Mar-08 Tue	###	###	###	###			68.8	68.8	0.0
2005-Mar-07 Mon	###	###	###	###			79.0	79.0	0.0
2005-Mar-04 Fri	1.7	1.7	1.7	1.7	0				###
2005-Mar-03 Thu	###	1.7	###	1.7	19,180	###	89.1	89.1	###
2005-Mar-02 Wed	###	###	###	###	46,846	0	24.4	24.4	0.0
2005-Mar-01 Tue	1.7	1.7	1.7	1.7	0				###
2005-Feb-28 Mon	###	1.7	###	1.7			82.7	82.7	###
2005-Feb-25 Fri	###	###	###	###	270,740	0	###	###	0.0
2005-Feb-24 Thu	1.7	1.7	###	###			###	###	0.0
2005-Feb-23 Wed	###	1.72	###	1.72	14,320	###	95.0	95.0	0.1
2005-Feb-22 Tue	###	###	###	###	1,141,875	0	75.8	75.8	0.0
2005-Feb-21 Mon	###	###	###	###			###	###	0.0
2005-Feb-18 Fri	###	###	###	###			###	###	0.0
2005-Feb-17 Thu	1.55	1.55	1.55	1.55	0				###
2005-Feb-16 Wed	###	###	1.55	1.55			###	###	###
2005-Feb-15 Tue	###	###	###	###			73.7	73.7	0.0
2005-Feb-14 Mon	1.55	1.55	1.55	1.55			###	###	###
2005-Feb-11 Fri	1.55	1.55	1.55	1.55			65.8	65.8	###
2005-Feb-10 Thu	1.5	1.5	1.5	1.5	0				0.1
2005-Feb-09 Wed	1.5	1.5	1.5	1.5			73.8	73.8	0.1
2005-Feb-08 Tue	1.55	1.55	1.5	1.5			12.0	12.0	0.1
2005-Feb-07 Mon	1.55	1.55	1.55	1.55			###	###	###
2005-Feb-04 Fri	###	###	###	###	0				0.0
2005-Feb-03 Thu	1.55	###	1.55	###			###	###	0.0
2005-Feb-02 Wed	1.5	1.5	1.5	1.5	0				0.1
2005-Feb-01 Tue	1.5	1.5	1.5	1.5			68.0	68.0	0.1
2005-Jan-31 Mon	1.5	1.5	1.5	1.5	0				0.1
2005-Jan-28 Fri	1.5	1.5	1.5	1.5			70.0	70.0	0.1
2005-Jan-27 Thu	1.55	1.55	1.55	1.55	16,629	25,774	###	###	###
2005-Jan-25 Tue	1.5	1.55	1.5	1.55			93.3	93.3	###
2005-Jan-24 Mon	1.45	1.45	1.45	1.45	0				###
2005-Jan-21 Fri	1.45	1.45	1.45	1.45			67.7	67.7	###
2005-Jan-20 Thu	1.53	1.53	1.5	1.5	8,880	13,453	14.1	14.1	0.1
2005-Jan-19 Wed	1.5	1.51	1.5	1.5			75.6	75.6	0.1
2005-Jan-18 Tue	1.5	1.5	1.5	1.5			74.6	74.6	0.1
2005-Jan-17 Mon	1.41	1.41	###	1.4	13,742	9,688	25.0	25.0	###
2005-Jan-14 Fri	1.5	1.5	1.5	1.5	49	73	72.0	72.0	0.1
2005-Jan-13 Thu	1.53	1.53	1.5	1.5			14.9	14.9	0.1
2005-Jan-12 Wed	1.55	1.55	1.55	1.55	49	75	###	###	###
2005-Jan-11 Tue	1.51	1.51	1.5	1.5	6,049	###	###	###	0.1
2005-Jan-10 Mon	1.5	1.5	1.5	1.5	0				0.1
2005-Jan-07 Fri	1.5	1.5	1.5	1.5	0				0.1
2005-Jan-06 Thu	1.55	1.55	1.5	1.5			5.6	5.6	0.1
2005-Jan-05 Wed	1.55	1.55	1.55	1.55	0				###
2005-Jan-04 Tue	1.55	1.55	1.55	1.55	0				###
2004-Dec-31 Fri	1.55	1.55	1.55	1.55	0				###
2004-Dec-30 Thu	1.55	1.55	1.55	1.55	0				###
2004-Dec-29 Wed	1.55	1.55	1.55	1.55			72.7	72.7	###
2004-Dec-24 Fri	1.55	1.55	1.55	1.55	0				###
2004-Dec-23 Thu	1.56	1.56	1.55	1.55			###	###	###
2004-Dec-22 Wed	1.55	1.55	1.55	1.55			###	###	###
2004-Dec-21 Tue	1.55	1.55	1.55	1.55			###	###	###
2004-Dec-20 Mon	1.55	1.55	1.55	1.55	0				###
2004-Dec-17 Fri	1.55	1.55	1.55	1.55			65.2	65.2	###
2004-Dec-16 Thu	1.55	1.55	1.55	1.55			###	###	###
2004-Dec-15 Wed	1.52	1.55	1.5	1.55			85.2	85.2	###
2004-Dec-14 Tue	1.52	1.55	1.52	1.55			87.1	87.1	###
2004-Dec-13 Mon	1.52	1.52	1.5	1.5			###	###	0.1
2004-Dec-10 Fri	1.53	1.53	1.53	1.53	0				###
2004-Dec-09 Thu	1.53	1.53	1.53	1.53	157,442	240,886	74.1	74.1	###
2004-Dec-08 Wed	1.55	1.55	1.55	1.55	0				###
2004-Dec-07 Tue	1.55	1.55	1.55	1.55	0				###
2004-Dec-06 Mon	1.56	1.56	1.55	1.55	6,555	###	34.3	34.3	###
2004-Dec-03 Fri	1.56	1.56	1.56	1.56	0				###
2004-Dec-02 Thu	###	###	1.56	1.56			###	###	###
2004-Dec-01 Wed	###	###	###	###			72.6	72.6	0.0
2004-Nov-30 Tue	###	###	###	###			68.7	68.7	0.0
2004-Nov-29 Mon	###	###	###	###			70.2	70.2	0.0
2004-Nov-26 Fri	###	###	###	###	7,223	0	###	###	0.0
2004-Nov-25 Thu	###	###	###	###	244,470	0	75.6	75.6	0.0
2004-Nov-24 Wed	###	###	###	###	11,320	0	###	###	0.0
2004-Nov-23 Tue	###	###	###	###	8,687	0	###	###	0.0
2004-Nov-22 Mon	###	###	###	###	0				0.0
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	###	###	###	###	14,350	0	###	###	0.0
2004-Nov-17 Wed	###	###	###	###	740	0	###	###	0.0
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	###	###			67.1	67.1	0.0
2004-Nov-12 Fri	###	###	###	###	14,750	0	65.9	65.9	0.0
2004-Nov-11 Thu	###	###	###	###	750	0	###	###	0.0
2004-Nov-10 Wed	###	###	###	###	88,770	0	26.5	26.5	0.0
2004-Nov-09 Tue	1.54	1.55	1.54	1.55			###	###	###
2004-Nov-08 Mon	1.55	1.55	1.55	1.55	0				###
2004-Nov-05 Fri	1.55	1.55	1.55	1.55	0				###
2004-Nov-04 Thu	1.55	1.55	1.55	1.55			###	###	###
2004-Nov-03 Wed	1.55	1.55	1.55	1.55			66.4	66.4	###
2004-Nov-02 Tue	1.55	1.55	1.55	1.55			###	###	###
2004-Nov-01 Mon	1.55	1.55	1.55	1.55			71.5	71.5	###
2004-Oct-29 Fri	1.51	1.51	1.51	1.51	0				0.1
2004-Oct-28 Thu	1.52	1.52	1.51	1.51			###	###	0.1
2004-Oct-27 Wed	###	###	1.5	1.5			2.8	2.8	0.1
2004-Oct-26 Tue	1.52	1.52	1.52	1.52	0				0.1
2004-Oct-25 Mon	1.52	1.52	1.51	1.52			72.5	72.5	0.1
2004-Oct-22 Fri	1.5	1.5	1.5	1.5	0				0.1
2004-Oct-21 Thu	1.5	1.52	1.5	1.5			###	###	0.1
2004-Oct-20 Wed	1.5	1.58	1.5	1.58			95.4	95.4	0.1
2004-Oct-19 Tue	1.5	1.5	1.5	1.5	0				0.1
2004-Oct-18 Mon	###	###	1.4	1.5			###	###	0.1
2004-Oct-15 Fri	###	###	###	###			10.1	10.1	0.0
2004-Oct-14 Thu	1.55	###	1.55	###	31,550	24,451	###	###	0.0
2004-Oct-13 Wed	1.53	1.55	1.53	1.55	9,453	14,557	###	###	###
2004-Oct-12 Tue	1.5	1.53	1.5	1.53			###	###	###
2004-Oct-11 Mon	1.48	1.5	1.45	1.5	146,524	216,122	80.7	80.7	0.1
2004-Oct-08 Fri	1.45	1.48	1.45	1.48			85.5	85.5	0.1
2004-Oct-07 Thu	1.45	1.45	1.45	1.45			###	###	###
2004-Oct-06 Wed	1.45	1.5	1.45	1.5			###	###	0.1
2004-Oct-05 Tue	1.45	1.5	1.44	1.5	641,650	943,225	###	###	0.1
2004-Oct-04 Mon	###	###	###	###			93.7	93.7	0.0
2004-Oct-01 Fri	1.25	1.25	1.25	1.25	0				###
2004-Sep-30 Thu	1.24	1.25	1.24	1.25			###	###	###
2004-Sep-29 Wed	1.25	1.25	1.25	1.25	0				###
2004-Sep-28 Tue	1.25	1.25	1.25	1.25	0				###
2004-Sep-27 Mon	1.25	1.25	1.25	1.25			###	###	###
2004-Sep-24 Fri	1.25	1.25	1.25	1.25			74.0	74.0	###
2004-Sep-23 Thu	1.23	1.24	1.23	1.24			###	###	0.1
2004-Sep-22 Wed	1.21	1.22	1.21	1.22			###	###	0.1
2004-Sep-21 Tue	1.23	1.23	1.23	1.23	0				0.1
2004-Sep-20 Mon	1.23	1.24	1.23	1.23			72.4	72.4	0.1
2004-Sep-17 Fri	1.25	1.25	1.22	1.22			10.5	10.5	0.1
2004-Sep-16 Thu	1.23	1.25	1.22	1.22			###	###	0.1
2004-Sep-15 Wed	1.24	1.24	1.24	1.24			###	###	0.1
2004-Sep-14 Tue	1.2	1.25	1.2	1.25			92.7	92.7	###
2004-Sep-13 Mon	1.22	1.22	1.2	1.2			18.9	18.9	0.1
2004-Sep-10 Fri	1.24	1.24	1.2	1.2			8.5	8.5	0.1
2004-Sep-09 Thu	1.25	1.25	1.25	1.25	750	###	###	###	###
2004-Sep-08 Wed	1.21	1.25	1.21	1.25			93.1	93.1	###
2004-Sep-07 Tue	1.22	1.22	1.21	1.21			###	###	###
2004-Sep-06 Mon	1.25	1.25	1.22	1.23			18.2	18.2	0.1
2004-Sep-03 Fri	1.25	1.25	1.2	1.22	49,450	60,576	10.3	10.3	0.1
2004-Sep-02 Thu	1.27	1.27	1.2	1.25			20.3	20.3	###
2004-Sep-01 Wed	###	###	1.28	1.28			###	###	###
2004-Aug-31 Tue	1.2	1.25	1.2	1.25			###	###	###
2004-Aug-30 Mon	1.2	1.2	1.2	1.2			###	###	0.1
2004-Aug-27 Fri	1.2	1.2	1.2	1.2	13,343	###	###	###	0.1
2004-Aug-26 Thu	1.2	1.22	###	1.2			70.6	70.6	0.1
2004-Aug-25 Wed	###	###	###	###			13.3	13.3	0.0
2004-Aug-24 Tue	###	1.2	###	1.2	381,650	###	###	###	0.1
2004-Aug-23 Mon	###	###	###	###			###	###	0.0
2004-Aug-20 Fri	###	1	###	1	36,250	18,125	94.2	94.2	###
2004-Aug-19 Thu	###	1	###	1	13,750	6,875	###	###	###
2004-Aug-18 Wed	###	###	0.88	###	139,350	###	75.6	75.6	0.0
2004-Aug-17 Tue	0.89	###	0.89	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###	0				0.0
2004-Aug-13 Fri	###	###	###	###	0				0.0
2004-Aug-12 Thu	###	###	###	###	39,550	0	83.4	83.4	0.0
2004-Aug-11 Wed	0.86	0.86	0.86	0.86	420	###	71.4	71.4	###
2004-Aug-10 Tue	0.87	0.87	0.86	0.86	17,580	###	###	###	###
2004-Aug-09 Mon	0.85	0.85	0.85	0.85	0				###
2004-Aug-06 Fri	0.85	0.85	0.85	0.85	0				###
2004-Aug-05 Thu	0.89	0.89	0.85	0.85			5.3	5.3	###
2004-Aug-04 Wed	###	###	###	###	0				0.0
2004-Aug-03 Tue	###	###	###	###	0				0.0
2004-Aug-02 Mon	###	###	###	###	0				0.0
2004-Jul-30 Fri	0.85	###	0.85	###			95.9	95.9	0.0
2004-Jul-29 Thu	0.88	0.88	0.85	0.85			###	###	###
2004-Jul-28 Wed	###	###	###	###	0				0.0
2004-Jul-27 Tue	###	###	###	###	10,725	0	###	###	0.0
2004-Jul-26 Mon	0.88	0.88	0.88	0.88			74.4	74.4	0.1
2004-Jul-23 Fri	0.88	0.88	0.85	0.88			###	###	0.1
2004-Jul-22 Thu	0.86	0.86	0.85	0.85			###	###	###
2004-Jul-21 Wed	###	###	###	###	14,159	0	###	###	0.0
2004-Jul-20 Tue	###	###	###	###	13,252	0	###	###	0.0
2004-Jul-19 Mon	0.85	0.85	0.85	0.85	0				###
2004-Jul-16 Fri	0.83	0.85	0.83	0.85			88.8	88.8	###
2004-Jul-15 Thu	0.82	0.82	0.81	0.82			73.4	73.4	0.1
2004-Jul-14 Wed	0.75	0.75	0.75	0.75	0				###
2004-Jul-13 Tue	0.75	0.75	0.75	0.75	0				###
2004-Jul-12 Mon	0.75	0.75	0.75	0.75	0				###
2004-Jul-09 Fri	0.75	0.75	0.75	0.75	0				###
2004-Jul-08 Thu	0.75	0.75	0.75	0.75	0				###
2004-Jul-07 Wed	0.75	0.75	0.75	0.75	0				###
2004-Jul-06 Tue	0.75	0.75	0.75	0.75	32,755	###	###	###	###
2004-Jul-05 Mon	0.8	0.8	0.8	0.8	0				0.1
2004-Jul-02 Fri	0.8	0.8	0.8	0.8	28,756	###	###	###	0.1
2004-Jul-01 Thu	0.8	0.81	0.8	0.8			###	###	0.1
2004-Jun-30 Wed	0.8	0.8	0.8	0.8	0				0.1
2004-Jun-29 Tue	0.79	0.8	0.79	0.8			81.9	81.9	0.1
2004-Jun-28 Mon	0.78	0.78	0.76	0.78			74.2	74.2	0.1
2004-Jun-25 Fri	0.78	0.78	0.78	0.78	0				0.1
2004-Jun-24 Thu	0.78	0.78	0.78	0.78			###	###	0.1
2004-Jun-23 Wed	0.76	0.76	0.76	0.76	0				0.1
2004-Jun-22 Tue	0.76	0.76	0.76	0.76			###	###	0.1
2004-Jun-21 Mon	0.76	0.78	0.74	0.78	31,552	23,979	89.7	89.7	0.1
2004-Jun-18 Fri	0.76	0.76	0.76	0.76			71.7	71.7	0.1
2004-Jun-17 Thu	0.76	0.76	0.76	0.76	13,448	10,220	67.5	67.5	0.1
2004-Jun-16 Wed	0.74	0.76	0.74	0.76			###	###	0.1
2004-Jun-15 Tue	0.7	0.7	0.7	0.7	0				###
2004-Jun-11 Fri	0.7	0.7	0.7	0.7	0				###
2004-Jun-10 Thu	0.7	0.7	0.7	0.7	0				###
2004-Jun-09 Wed	0.7	0.7	0.7	0.7			###	###	###
2004-Jun-08 Tue	0.7	0.7	0.7	0.7			74.8	74.8	###
2004-Jun-07 Mon	0.7	0.7	0.7	0.7	0				###
2004-Jun-04 Fri	###	0.7	###	0.7			91.1	91.1	###
2004-Jun-03 Thu	0.7	0.7	0.7	0.7			74.2	74.2	###
2004-Jun-02 Wed	0.7	0.7	###	0.7			69.5	69.5	###
2004-Jun-01 Tue	0.7	0.7	###	###			###	###	0.0
2004-May-31 Mon	0.7	0.7	0.7	0.7			###	###	###
2004-May-28 Fri	###	0.7	###	0.7			75.2	75.2	###
2004-May-27 Thu	###	###	###	###			64.3	64.3	0.0
2004-May-26 Wed	###	###	###	###			90.2	90.2	0.0
2004-May-25 Tue	###	###	###	###	0				0.0
2004-May-24 Mon	###	###	###	###			76.7	76.7	0.0
2004-May-21 Fri	###	###	###	###			66.5	66.5	0.0
2004-May-20 Thu	###	###	###	###			72.9	72.9	0.0
2004-May-19 Wed	###	###	###	###			74.0	74.0	0.0
2004-May-18 Tue	0.7	0.7	###	###			###	###	0.0
2004-May-17 Mon	0.72	0.72	###	0.7			###	###	###
2004-May-14 Fri	0.73	0.73	0.73	0.73			75.8	75.8	0.1
2004-May-13 Thu	0.73	0.73	0.73	0.73			75.5	75.5	0.1
2004-May-12 Wed	0.73	0.73	0.73	0.73	12,740	###	###	###	0.1
2004-May-11 Tue	0.73	0.73	0.73	0.73			71.2	71.2	0.1
2004-May-10 Mon	0.73	0.74	0.73	0.74			###	###	0.1
2004-May-07 Fri	0.73	0.73	0.73	0.73			74.4	74.4	0.1
2004-May-06 Thu	0.73	0.73	0.73	0.73			###	###	0.1
2004-May-05 Wed	0.73	0.73	0.73	0.73			###	###	0.1
2004-May-04 Tue	0.75	0.75	0.73	0.73	33,059	###	13.8	13.8	0.1
2004-May-03 Mon	0.76	0.76	0.76	0.76	412,785	###	78.6	78.6	0.1
2004-Apr-30 Fri	0.76	0.79	0.76	0.79	57,853	###	91.7	91.7	###
2004-Apr-29 Thu	0.76	0.76	0.76	0.76			79.6	79.6	0.1
2004-Apr-28 Wed	0.78	0.78	0.78	0.78			###	###	0.1
2004-Apr-27 Tue	0.77	0.78	0.77	0.78			###	###	0.1
2004-Apr-23 Fri	0.77	0.77	0.77	0.77			67.6	67.6	0.1
2004-Apr-22 Thu	0.78	0.78	0.77	0.77			###	###	0.1
2004-Apr-21 Wed	0.79	0.8	0.79	0.8			###	###	0.1
2004-Apr-20 Tue	0.76	0.8	0.76	0.8			###	###	0.1
2004-Apr-19 Mon	0.76	0.76	0.76	0.76			###	###	0.1
2004-Apr-16 Fri	0.76	0.76	0.75	0.75			21.7	21.7	###
2004-Apr-15 Thu	0.76	0.76	0.75	0.76			###	###	0.1
2004-Apr-14 Wed	0.77	0.77	0.76	0.76	65,150	###	###	###	0.1
2004-Apr-13 Tue	0.75	0.76	0.75	0.76			84.5	84.5	0.1
2004-Apr-08 Thu	0.76	0.76	0.75	0.75			17.2	17.2	###
2004-Apr-07 Wed	0.78	0.82	0.76	0.76	38,671	30,550	###	###	0.1
2004-Apr-06 Tue	0.78	0.8	0.78	0.8			91.6	91.6	0.1
2004-Apr-05 Mon	0.79	0.79	0.78	0.78	9,584	7,523	22.1	22.1	0.1
2004-Apr-02 Fri	0.79	0.79	0.78	0.79			###	###	###
2004-Apr-01 Thu	0.8	0.8	0.8	0.8			###	###	0.1
2004-Mar-31 Wed	0.8	0.82	0.8	0.8			68.6	68.6	0.1
2004-Mar-30 Tue	0.82	0.82	0.81	0.81			###	###	0.1
2004-Mar-29 Mon	0.78	0.83	0.78	0.82			94.9	94.9	0.1
2004-Mar-25 Thu	0.75	0.77	0.75	0.76	917,558	697,344	###	###	0.1
2004-Mar-24 Wed	0.77	0.77	0.75	0.76			22.7	22.7	0.1
2004-Mar-23 Tue	0.78	0.79	0.77	0.77	107,547	83,886	24.7	24.7	0.1
2004-Mar-22 Mon	0.75	0.79	0.75	0.79			97.0	97.0	###
2004-Mar-19 Fri	0.74	0.75	0.74	0.75			78.6	78.6	###
2004-Mar-18 Thu	0.72	0.73	0.72	0.73			82.9	82.9	0.1
2004-Mar-17 Wed	0.73	0.74	0.72	0.73			67.8	67.8	0.1
2004-Mar-16 Tue	0.72	0.73	0.71	0.72			###	###	###
2004-Mar-15 Mon	0.7	0.76	###	0.74	3,021,429	1,148,143	96.9	96.9	0.1
2004-Mar-05 Fri	1.7	1.7	1.7	1.7	0				###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-29 00:32:08 thru 2025-05-29 00:32:10 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000