(MND) MONADELPHOUS GROUP LIMITED Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Fri 24-Apr-19 02:10:56 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(MND) MONADELPHOUS GROUP LIMITED Daily Prices...

TOC Company Info for MND Limits

Company Details for (MND) MONADELPHOUS GROUP LIMITED

Listing Code	MND
Listing Name	MONADELPHOUS GROUP LIMITED
GICS Sector	Capital Goods
ISIN Name	MONADELPHOUS GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MND5

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for MND .. Friday 29th December 2023

MND 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	1.29	1	0.0
MAX	28.48	16,180,077	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MND Bottom

End of day Prices (full format),

153600 Days for (MND) MONADELPHOUS GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.56
2024-Apr-18 Thu	###	13.72	###	13.72			86.7	86.7	###
2024-Apr-17 Wed	###	13.5	###	13.44			76.7	76.7	###
2024-Apr-16 Tue	13.77	13.77	###	###			22.5	22.5	0.0
2024-Apr-15 Mon	###	###	###	13.89	186,879	0	84.2	84.2	1.0
2024-Apr-12 Fri	13.72	###	13.72	13.86			###	###	###
2024-Apr-11 Thu	###	###	###	13.86			87.7	87.7	###
2024-Apr-10 Wed	13.71	13.75	13.51	###	1,573,752	###	###	###	0.0
2024-Apr-09 Tue	13.8	###	13.58	13.7	372,775	2,531,142	###	###	1.0
2024-Apr-08 Mon	###	###	13.76	13.86	214,681	###	33.3	33.3	###
2024-Apr-05 Fri	13.59	###	13.59	13.84	86,789	###	###	###	1.0
2024-Apr-04 Thu	###	###	###	###			###	###	0.0
2024-Apr-03 Wed	14.2	###	13.975	###			###	###	0.0
2024-Apr-02 Tue	###	14.53	###	14.4	364,122	2,645,346	###	###	1.0
2024-Mar-28 Thu	14.29	14.29	###	###			###	###	0.0
2024-Mar-27 Wed	13.77	###	13.7	###	313,382	###	86.9	86.9	0.0
2024-Mar-26 Tue	13.71	###	13.56	13.8	222,949	###	76.2	76.2	1.0
2024-Mar-25 Mon	13.8	13.87	###	13.7			###	###	1.0
2024-Mar-22 Fri	13.7	13.82	13.55	13.76	321,174	###	###	###	1.0
2024-Mar-21 Thu	###	###	13.55	13.83	261,575	1,772,170	72.2	72.2	1.0
2024-Mar-20 Wed	13.4	13.52	###	13.48	117,058	###	###	###	1.0
2024-Mar-19 Tue	###	###	###	13.52	338,351	0	###	###	1.0
2024-Mar-18 Mon	13.43	13.445	13.24	###			32.4	32.4	0.0
2024-Mar-15 Fri	###	13.46	13.23	13.43	220,989	###	###	###	###
2024-Mar-14 Thu	13.4	13.45	###	13.45			###	###	###
2024-Mar-13 Wed	13.42	13.42	###	###	357,775	2,400,670	###	###	0.0
2024-Mar-12 Tue	13.52	###	13.41	13.46	255,825	###	###	###	###
2024-Mar-11 Mon	13.72	13.74	13.46	13.53			29.9	29.9	###
2024-Mar-08 Fri	13.8	###	13.7	13.87			70.6	70.6	###
2024-Mar-07 Thu	13.79	13.86	13.5	###			###	###	0.0
2024-Mar-06 Wed	13.82	13.82	13.53	###	322,186	###	22.4	22.4	0.0
2024-Mar-05 Tue	###	###	13.88	###	402,826	###	###	###	0.0
2024-Mar-04 Mon	###	###	###	###			26.6	26.6	0.0
2024-Mar-01 Fri	###	###	###	###			65.2	65.2	0.0
2024-Feb-29 Thu	###	14.26	###	###			###	###	0.0
2024-Feb-28 Wed	13.86	###	13.77	###	245,641	###	77.1	77.1	0.0
2024-Feb-27 Tue	###	13.85	13.5	13.78			###	###	1.0
2024-Feb-26 Mon	###	###	13.49	13.52	145,326	980,223	###	###	1.0
2024-Feb-23 Fri	###	###	13.875	###	173,480	###	###	###	0.0
2024-Feb-22 Thu	###	###	13.82	###			###	###	0.0
2024-Feb-21 Wed	13.75	###	13.74	13.8			###	###	1.0
2024-Feb-20 Tue	13.85	13.89	###	13.8	353,177	###	32.1	32.1	1.0
2024-Feb-19 Mon	13.8	###	13.8	###	221,445	1,527,970	77.9	77.9	0.0
2024-Feb-16 Fri	###	###	13.81	13.81			29.7	29.7	###
2024-Feb-15 Thu	###	###	13.7	13.79	237,187	###	###	###	1.0
2024-Feb-14 Wed	13.75	###	13.75	13.89	160,956	1,106,572	73.3	73.3	1.0
2024-Feb-13 Tue	###	###	13.86	###	177,220	###	###	###	0.0
2024-Feb-12 Mon	13.85	###	13.76	###	223,453	1,537,356	###	###	0.0
2024-Feb-09 Fri	###	###	13.79	13.82			###	###	1.0
2024-Feb-08 Thu	14.24	14.29	###	###			###	###	0.0
2024-Feb-07 Wed	###	###	###	###	180,885	0	###	###	0.0
2024-Feb-06 Tue	13.58	###	13.58	###	137,040	###	###	###	0.0
2024-Feb-05 Mon	###	###	###	###	154,120	0	###	###	0.0
2024-Feb-02 Fri	13.81	13.88	###	13.88			65.8	65.8	###
2024-Feb-01 Thu	###	###	###	13.54	290,741	0	31.9	31.9	1.0
2024-Jan-31 Wed	13.45	13.87	13.45	13.84			###	###	1.0
2024-Jan-30 Tue	###	13.75	13.41	13.47			23.4	23.4	1.0
2024-Jan-29 Mon	13.55	13.75	13.27	13.59	337,879	4,564,745	72.6	72.6	###
2024-Jan-25 Thu	13.82	13.82	13.51	13.55	298,386	4,077,444	###	###	1.0
2024-Jan-24 Wed	13.81	###	13.49	13.8	354,845	2,393,429	###	###	1.0
2024-Jan-23 Tue	###	###	13.71	13.76	471,076	3,229,225	19.5	19.5	1.0
2024-Jan-22 Mon	14.55	14.56	###	14.23			###	###	###
2024-Jan-19 Fri	14.46	14.53	14.26	14.26	154,557	2,224,848	24.6	24.6	1.0
2024-Jan-18 Thu	###	14.425	14.275	###	118,471	1,700,058	###	###	0.0
2024-Jan-17 Wed	14.53	###	14.43	14.43	83,477	602,286	###	###	###
2024-Jan-16 Tue	14.57	14.58	14.42	14.52			###	###	1.0
2024-Jan-15 Mon	14.52	###	14.27	###	42,372	302,324	###	###	0.0
2024-Jan-12 Fri	14.5	###	14.46	14.51			###	###	###
2024-Jan-11 Thu	14.53	###	14.43	14.58	98,386	709,854	###	###	###
2024-Jan-10 Wed	14.54	14.54	###	14.45	107,349	780,427	###	###	1.0
2024-Jan-09 Tue	14.56	###	14.45	14.52	94,547	###	###	###	1.0
2024-Jan-08 Mon	###	14.45	14.2	14.45			###	###	1.0
2024-Jan-05 Fri	###	###	###	14.44	59,078	0	26.9	26.9	###
2024-Jan-04 Thu	14.57	14.7	14.53	14.58			69.6	69.6	###
2024-Jan-03 Wed	14.56	14.82	14.51	14.57			77.2	77.2	###
2024-Jan-02 Tue	14.86	###	14.49	14.84	61,528	445,770	###	###	###
2023-Dec-29 Fri	14.88	###	14.76	14.84			29.8	29.8	###
2023-Dec-28 Thu	###	###	###	14.88			###	###	1.1
2023-Dec-27 Wed	###	###	14.52	14.74			###	###	1.1
2023-Dec-22 Fri	###	###	###	14.56			27.2	27.2	###
2023-Dec-21 Thu	###	###	###	###			20.1	20.1	0.0
2023-Dec-20 Wed	14.79	###	14.71	###	235,979	1,735,625	###	###	0.0
2023-Dec-19 Tue	14.7	14.74	14.53	14.74	192,782	###	62.9	62.9	1.1
2023-Dec-18 Mon	###	14.79	14.59	###			68.3	68.3	0.0
2023-Dec-15 Fri	###	###	14.5	14.7	601,952	4,364,152	67.0	67.0	###
2023-Dec-14 Thu	14.5	###	14.4	14.44			###	###	###
2023-Dec-13 Wed	14.29	###	###	14.2	133,478	0	###	###	1.0
2023-Dec-12 Tue	###	14.49	14.26	###	151,929	2,183,979	69.8	69.8	0.0
2023-Dec-11 Mon	###	14.4	###	###			82.2	82.2	0.0
2023-Dec-08 Fri	###	14.27	###	###			###	###	0.0
2023-Dec-07 Thu	###	###	###	###			###	###	0.0
2023-Dec-06 Wed	###	14.46	###	14.4	260,354	1,882,359	75.7	75.7	1.0
2023-Dec-05 Tue	###	14.225	###	###			44.8	44.8	0.0
2023-Dec-04 Mon	###	###	###	14.24	220,929	0	###	###	1.0
2023-Dec-01 Fri	###	14.23	###	###	275,146	###	###	###	0.0
2023-Nov-30 Thu	14.22	14.27	###	###			###	###	0.0
2023-Nov-29 Wed	14.45	14.59	###	###			###	###	0.0
2023-Nov-28 Tue	14.41	14.49	###	14.29	366,646	2,656,350	26.7	26.7	###
2023-Nov-27 Mon	14.55	14.57	###	14.48			###	###	1.0
2023-Nov-24 Fri	###	###	14.46	14.54	154,982	###	30.4	30.4	1.0
2023-Nov-23 Thu	14.29	###	14.21	14.55	175,184	1,244,682	###	###	###
2023-Nov-22 Wed	###	14.52	###	14.45			###	###	1.0
2023-Nov-21 Tue	###	###	14.2	14.4	470,154	###	###	###	1.0
2023-Nov-20 Mon	14.47	14.71	14.445	###	166,180	2,422,488	###	###	0.0
2023-Nov-17 Fri	###	###	###	14.4			22.1	22.1	1.0
2023-Nov-16 Thu	###	###	###	14.45	231,182	0	17.0	17.0	1.0
2023-Nov-15 Wed	###	15.25	14.79	###	232,153	###	27.8	27.8	0.0
2023-Nov-14 Tue	###	###	14.59	14.85	137,626	1,003,981	###	###	###
2023-Nov-13 Mon	14.51	14.57	14.45	14.49			45.4	45.4	###
2023-Nov-10 Fri	14.22	###	14.22	14.5	94,254	670,145	82.9	82.9	1.0
2023-Nov-09 Thu	14.54	###	14.43	###			###	###	0.0
2023-Nov-08 Wed	14.5	###	14.42	14.43			28.7	28.7	###
2023-Nov-07 Tue	14.2	14.5	14.2	14.4	148,686	2,133,644	###	###	1.0
2023-Nov-06 Mon	###	###	###	14.21			29.2	29.2	###
2023-Nov-03 Fri	###	14.4	###	14.23	163,650	1,178,280	27.1	27.1	###
2023-Nov-02 Thu	###	###	###	14.24	98,876	0	67.8	67.8	1.0
2023-Nov-01 Wed	###	###	###	###			36.9	36.9	0.0
2023-Oct-31 Tue	13.85	###	13.78	###	148,154	1,020,781	###	###	0.0
2023-Oct-30 Mon	13.7	###	###	13.8	108,588	0	75.3	75.3	1.0
2023-Oct-27 Fri	###	###	13.87	###	116,756	###	28.6	28.6	0.0
2023-Oct-26 Thu	14.2	14.2	###	###			33.1	33.1	0.0
2023-Oct-25 Wed	###	14.42	###	14.22	200,272	###	34.6	34.6	1.0
2023-Oct-24 Tue	###	14.45	###	###			###	###	0.0
2023-Oct-23 Mon	###	###	13.87	###			78.4	78.4	0.0
2023-Oct-20 Fri	###	###	###	###			76.6	76.6	0.0
2023-Oct-19 Thu	13.88	14.25	13.71	###	201,851	2,821,876	###	###	0.0
2023-Oct-18 Wed	14.25	14.25	###	###	141,084	1,005,223	24.7	24.7	0.0
2023-Oct-17 Tue	###	14.26	###	###	172,676	1,231,179	35.4	35.4	0.0
2023-Oct-16 Mon	###	14.28	###	###	122,826	876,977	44.1	44.1	0.0
2023-Oct-13 Fri	###	###	###	14.2	249,185	0	73.6	73.6	1.0
2023-Oct-12 Thu	14.4	14.44	14.24	14.29			29.1	29.1	###
2023-Oct-11 Wed	###	14.44	14.2	###	199,820	2,861,422	26.9	26.9	0.0
2023-Oct-10 Tue	###	###	13.86	###			87.3	87.3	0.0
2023-Oct-09 Mon	13.85	13.89	13.75	13.81	759,376	10,494,576	39.5	39.5	###
2023-Oct-06 Fri	13.73	13.81	###	13.79			###	###	1.0
2023-Oct-05 Thu	###	13.79	13.55	13.76			###	###	1.0
2023-Oct-04 Wed	13.81	13.81	13.59	###			###	###	0.0
2023-Oct-03 Tue	13.75	###	###	###			###	###	0.0
2023-Oct-02 Mon	###	###	###	###			24.8	24.8	0.0
2023-Sep-29 Fri	###	14.29	###	###	182,375	###	###	###	0.0
2023-Sep-28 Thu	14.49	14.54	###	###	163,421	1,188,070	20.0	20.0	0.0
2023-Sep-27 Wed	14.46	14.74	###	14.54			###	###	1.0
2023-Sep-26 Tue	14.57	###	14.45	14.55	139,986	###	###	###	###
2023-Sep-25 Mon	###	###	###	14.55	113,541	0	29.8	29.8	###
2023-Sep-22 Fri	###	14.51	###	14.51	173,688	###	###	###	###
2023-Sep-21 Thu	###	14.54	14.23	14.45	255,426	###	78.6	78.6	1.0
2023-Sep-20 Wed	###	###	###	###			84.2	84.2	0.0
2023-Sep-19 Tue	###	###	14.2	14.2			31.2	31.2	1.0
2023-Sep-18 Mon	###	###	14.23	###			###	###	0.0
2023-Sep-15 Fri	14.43	14.5	14.25	14.25			22.4	22.4	1.0
2023-Sep-14 Thu	###	###	###	###	204,450	0	30.2	30.2	0.0
2023-Sep-13 Wed	###	14.26	###	14.21	193,452	###	82.4	82.4	###
2023-Sep-12 Tue	###	14.2	###	###			26.3	26.3	0.0
2023-Sep-11 Mon	###	###	13.81	###			85.8	85.8	0.0
2023-Sep-08 Fri	13.73	###	###	13.87	219,245	0	76.6	76.6	###
2023-Sep-07 Thu	###	14.25	13.72	13.77	159,187	###	18.6	18.6	###
2023-Sep-06 Wed	14.53	14.7	###	14.4			###	###	1.0
2023-Sep-05 Tue	###	14.75	14.49	14.59			###	###	1.0
2023-Sep-04 Mon	14.82	###	###	14.72	176,243	0	32.3	32.3	###
2023-Sep-01 Fri	###	###	###	14.71			68.1	68.1	###
2023-Aug-31 Thu	14.72	14.8	###	###			###	###	0.0
2023-Aug-30 Wed	14.81	14.88	14.42	14.51			18.7	18.7	###
2023-Aug-29 Tue	###	###	###	###			###	###	0.0
2023-Aug-28 Mon	14.59	14.59	###	###			###	###	0.0
2023-Aug-25 Fri	14.43	14.56	###	###			32.3	32.3	0.0
2023-Aug-24 Thu	14.5	14.79	###	###			###	###	0.0
2023-Aug-23 Wed	13.79	14.81	13.72	###	1,062,978	15,163,381	###	###	0.0
2023-Aug-22 Tue	###	13.49	###	13.48	230,247	###	###	###	1.0
2023-Aug-21 Mon	13.22	###	###	13.26	116,940	0	73.9	73.9	0.9
2023-Aug-18 Fri	13.22	###	###	13.25			67.1	67.1	###
2023-Aug-17 Thu	13.21	13.42	###	###			79.7	79.7	0.0
2023-Aug-16 Wed	###	13.49	13.24	13.45	130,640	###	###	###	###
2023-Aug-15 Tue	13.45	13.58	13.41	13.48	102,841	###	69.6	69.6	1.0
2023-Aug-14 Mon	13.55	13.7	###	13.49			37.9	37.9	###
2023-Aug-11 Fri	###	13.78	###	13.7	120,353	###	###	###	1.0
2023-Aug-10 Thu	13.72	13.76	13.53	13.76			###	###	1.0
2023-Aug-09 Wed	###	###	###	###	153,745	0	87.7	87.7	0.0
2023-Aug-08 Tue	###	13.7	###	13.41			28.6	28.6	1.0
2023-Aug-07 Mon	13.58	###	###	13.48	171,246	0	32.5	32.5	1.0
2023-Aug-04 Fri	13.4	13.58	13.29	13.58	257,670	###	###	###	###
2023-Aug-03 Thu	###	13.54	13.28	13.43	183,658	2,462,853	72.8	72.8	###
2023-Aug-02 Wed	13.58	###	13.42	13.43	233,740	###	###	###	###
2023-Aug-01 Tue	13.75	13.75	13.46	###	101,586	1,382,077	###	###	0.0
2023-Jul-31 Mon	13.44	###	###	###	175,329	0	82.5	82.5	0.0
2023-Jul-28 Fri	13.26	13.43	###	###	167,580	###	###	###	0.0
2023-Jul-27 Thu	###	###	###	###	191,055	0	71.4	71.4	0.0
2023-Jul-26 Wed	###	13.21	###	###			###	###	0.0
2023-Jul-25 Tue	###	13.41	12.88	###	344,346	4,526,428	85.1	85.1	0.0
2023-Jul-24 Mon	12.74	12.81	###	12.5			27.9	27.9	0.9
2023-Jul-21 Fri	###	13.2	###	###	396,370	2,616,042	76.9	76.9	0.0
2023-Jul-20 Thu	12.86	###	12.71	12.79			34.4	34.4	###
2023-Jul-19 Wed	12.81	###	12.72	12.77	272,326	###	###	###	0.9
2023-Jul-18 Tue	12.74	12.77	12.58	12.71	113,120	###	40.2	40.2	0.9
2023-Jul-17 Mon	###	12.75	12.48	12.71	155,323	###	###	###	0.9
2023-Jul-14 Fri	12.41	12.58	12.27	12.58	208,876	2,595,284	###	###	0.9
2023-Jul-13 Thu	###	###	12.22	12.28			29.7	29.7	0.9
2023-Jul-12 Wed	12.2	12.2	###	###	165,943	1,012,252	###	###	0.0
2023-Jul-11 Tue	###	###	###	###	188,783	0	24.5	24.5	0.0
2023-Jul-10 Mon	11.8	12.24	11.8	###			86.7	86.7	0.0
2023-Jul-07 Fri	11.47	###	11.42	11.53			###	###	###
2023-Jul-06 Thu	11.54	11.8	11.54	11.76			86.1	86.1	0.8
2023-Jul-05 Wed	11.75	11.84	###	###			30.3	30.3	0.0
2023-Jul-04 Tue	11.56	11.975	11.56	11.88			###	###	0.8
2023-Jul-03 Mon	11.77	11.86	11.58	11.58	257,427	3,017,044	###	###	0.8
2023-Jun-30 Fri	11.54	11.78	###	11.72			72.5	72.5	0.8
2023-Jun-29 Thu	11.53	###	11.45	11.54			###	###	0.8
2023-Jun-28 Wed	11.54	11.625	11.49	11.52	183,183	###	28.8	28.8	0.8
2023-Jun-27 Tue	11.5	11.58	###	11.52	335,182	###	###	###	0.8
2023-Jun-26 Mon	11.55	###	11.45	11.49			###	###	###
2023-Jun-23 Fri	###	###	###	###			###	###	0.0
2023-Jun-22 Thu	12.25	###	###	###	230,682	0	25.4	25.4	0.0
2023-Jun-21 Wed	###	12.25	###	12.2			###	###	###
2023-Jun-20 Tue	###	###	###	###			28.3	28.3	0.0
2023-Jun-19 Mon	###	12.45	###	12.25			###	###	0.9
2023-Jun-16 Fri	###	12.28	###	12.28			79.4	79.4	0.9
2023-Jun-15 Thu	###	###	11.82	###	212,927	###	40.0	40.0	0.0
2023-Jun-14 Wed	###	###	11.86	###			###	###	0.0
2023-Jun-13 Tue	12.28	###	###	###			24.7	24.7	0.0
2023-Jun-09 Fri	###	###	###	12.23			76.4	76.4	###
2023-Jun-08 Thu	###	###	###	###			###	###	0.0
2023-Jun-07 Wed	12.4	12.4	###	12.29	442,054	###	35.3	35.3	0.9
2023-Jun-06 Tue	12.2	###	###	###	268,880	0	###	###	0.0
2023-Jun-05 Mon	12.27	12.4	12.22	###			77.8	77.8	0.0
2023-Jun-02 Fri	###	###	###	###	191,524	0	24.9	24.9	0.0
2023-Jun-01 Thu	###	###	###	###	325,645	0	32.0	32.0	0.0
2023-May-31 Wed	12.4	12.4	###	###	360,558	2,235,459	28.1	28.1	0.0
2023-May-30 Tue	12.49	12.54	12.42	12.44			###	###	0.9
2023-May-29 Mon	12.71	12.71	12.5	12.5	127,346	###	24.3	24.3	0.9
2023-May-26 Fri	12.78	12.82	12.51	12.52			###	###	0.9
2023-May-25 Thu	###	###	12.7	12.83	624,051	3,962,723	34.1	34.1	###
2023-May-24 Wed	###	###	###	###			###	###	0.0
2023-May-23 Tue	###	###	###	###	188,020	0	###	###	0.0
2023-May-22 Mon	###	###	###	###	65,259	0	35.8	35.8	0.0
2023-May-19 Fri	13.21	13.21	###	###	71,729	473,770	27.2	27.2	0.0
2023-May-18 Thu	13.25	13.25	###	###	172,578	1,143,329	###	###	0.0
2023-May-17 Wed	12.79	###	12.74	###	189,082	1,204,452	85.4	85.4	0.0
2023-May-16 Tue	13.2	13.2	12.83	###			26.0	26.0	0.0
2023-May-15 Mon	###	13.28	###	13.23	172,425	###	76.5	76.5	0.9
2023-May-12 Fri	###	###	###	###			81.2	81.2	0.0
2023-May-11 Thu	13.23	###	12.82	12.84	318,588	2,042,149	###	###	0.9
2023-May-10 Wed	12.81	###	12.81	###			90.8	90.8	0.0
2023-May-09 Tue	###	###	12.77	12.85	543,852	###	###	###	0.9
2023-May-08 Mon	12.8	###	12.78	###			81.7	81.7	0.0
2023-May-05 Fri	###	12.74	12.51	12.72	125,177	1,580,359	73.0	73.0	0.9
2023-May-04 Thu	12.29	12.58	12.29	12.56	85,858	1,067,644	81.3	81.3	0.9
2023-May-03 Wed	###	12.46	12.21	12.28			39.4	39.4	0.9
2023-May-02 Tue	12.48	12.57	###	12.51	126,426	794,587	###	###	###
2023-May-01 Mon	12.5	12.72	12.48	12.55	140,723	###	###	###	###
2023-Apr-28 Fri	###	12.41	###	###			###	###	0.0
2023-Apr-27 Thu	###	###	###	12.25	169,641	0	76.6	76.6	0.9
2023-Apr-26 Wed	###	12.42	12.22	12.23			###	###	###
2023-Apr-24 Mon	###	12.4	###	###	77,648	###	72.1	72.1	0.0
2023-Apr-21 Fri	###	###	###	12.24	89,544	0	###	###	0.9
2023-Apr-20 Thu	###	12.43	###	###			73.4	73.4	0.0
2023-Apr-19 Wed	12.26	###	###	12.26			68.6	68.6	0.9
2023-Apr-18 Tue	12.43	12.45	12.24	###			29.2	29.2	0.0
2023-Apr-17 Mon	12.79	12.8	12.44	12.56	264,874	###	###	###	0.9
2023-Apr-14 Fri	###	12.75	12.58	###			61.9	61.9	0.0
2023-Apr-13 Thu	12.72	12.72	12.58	###			###	###	0.0
2023-Apr-12 Wed	12.76	12.8	###	###	80,345	###	33.9	33.9	0.0
2023-Apr-11 Tue	###	12.73	12.56	###	352,822	###	31.5	31.5	0.0
2023-Apr-06 Thu	12.71	12.82	12.24	###			###	###	0.0
2023-Apr-05 Wed	###	12.77	###	12.72	140,487	###	###	###	0.9
2023-Apr-04 Tue	12.42	###	12.42	###	239,271	1,485,872	###	###	0.0
2023-Apr-03 Mon	###	###	12.45	12.59			35.5	35.5	###
2023-Mar-31 Fri	12.45	###	12.4	12.55	245,783	1,523,854	###	###	###
2023-Mar-30 Thu	###	12.45	###	###	369,075	###	###	###	0.0
2023-Mar-29 Wed	###	###	###	###	371,978	0	74.1	74.1	0.0
2023-Mar-28 Tue	11.85	###	11.81	###			###	###	0.0
2023-Mar-27 Mon	11.8	11.85	11.76	11.85	160,750	1,897,653	77.2	77.2	###
2023-Mar-24 Fri	11.76	11.8	###	11.79	115,373	###	###	###	0.8
2023-Mar-23 Thu	###	###	11.54	11.81	349,049	###	83.4	83.4	###
2023-Mar-22 Wed	11.72	11.74	11.44	###			33.6	33.6	0.0
2023-Mar-21 Tue	11.27	###	11.22	###	281,022	###	###	###	0.0
2023-Mar-20 Mon	11.2	###	###	###	391,526	0	49.9	49.9	0.0
2023-Mar-17 Fri	###	11.445	###	11.42	613,479	###	###	###	0.8
2023-Mar-16 Thu	11.27	###	###	###			39.8	39.8	0.0
2023-Mar-15 Wed	11.24	11.4	###	###			###	###	0.0
2023-Mar-14 Tue	###	11.28	###	11.27	462,787	###	89.3	89.3	###
2023-Mar-13 Mon	###	###	###	11.23			37.5	37.5	0.8
2023-Mar-10 Fri	###	###	11.41	11.49	201,649	###	38.7	38.7	###
2023-Mar-09 Thu	###	###	11.55	11.76			###	###	0.8
2023-Mar-08 Wed	###	12.21	###	###	295,454	1,803,746	72.9	72.9	0.0
2023-Mar-07 Tue	###	###	###	12.23			79.2	79.2	###
2023-Mar-06 Mon	###	###	###	###	349,820	0	33.4	33.4	0.0
2023-Mar-03 Fri	###	12.46	###	12.27	389,922	###	###	###	###
2023-Mar-02 Thu	###	12.24	###	12.23	606,676	3,712,857	74.5	74.5	###
2023-Mar-01 Wed	11.82	###	11.77	###	288,728	###	###	###	0.0
2023-Feb-28 Tue	###	###	###	###	610,420	0	67.9	67.9	0.0
2023-Feb-27 Mon	11.86	###	###	###			###	###	0.0
2023-Feb-24 Fri	###	###	###	###	544,988	0	###	###	0.0
2023-Feb-23 Thu	12.47	12.47	###	###			###	###	0.0
2023-Feb-22 Wed	12.47	12.58	###	12.29	738,171	###	26.3	26.3	0.9
2023-Feb-21 Tue	###	13.57	###	12.73			###	###	###
2023-Feb-20 Mon	###	###	13.82	###			38.9	38.9	0.0
2023-Feb-17 Fri	###	###	13.81	###	246,149	1,699,658	###	###	0.0
2023-Feb-16 Thu	###	###	###	###			###	###	0.0
2023-Feb-15 Wed	###	###	13.85	###			45.2	45.2	0.0
2023-Feb-14 Tue	###	###	13.89	###	160,847	1,117,082	###	###	0.0
2023-Feb-13 Mon	13.78	###	###	###	346,425	0	###	###	0.0
2023-Feb-10 Fri	13.48	13.81	13.48	13.8	170,949	###	88.9	88.9	1.0
2023-Feb-09 Thu	13.76	###	###	13.89	167,224	0	83.4	83.4	1.0
2023-Feb-08 Wed	13.84	###	###	13.72	186,145	0	29.0	29.0	###
2023-Feb-07 Tue	13.57	###	13.57	13.82	281,629	1,910,852	###	###	1.0
2023-Feb-06 Mon	###	###	###	###			47.7	47.7	0.0
2023-Feb-03 Fri	13.5	###	13.275	13.52	223,753	###	###	###	1.0
2023-Feb-02 Thu	###	###	13.44	13.46			25.1	25.1	###
2023-Feb-01 Wed	###	###	13.53	###	421,186	2,849,323	###	###	0.0
2023-Jan-31 Tue	###	###	13.77	###			###	###	0.0
2023-Jan-30 Mon	###	###	13.73	###	128,180	879,955	36.6	36.6	0.0
2023-Jan-27 Fri	13.8	###	13.77	###	139,458	###	###	###	0.0
2023-Jan-25 Wed	13.42	###	13.42	###	681,076	###	91.3	91.3	0.0
2023-Jan-24 Tue	###	13.2	12.76	13.2	228,623	2,967,526	###	###	0.9
2023-Jan-23 Mon	###	###	12.57	###			85.3	85.3	0.0
2023-Jan-20 Fri	12.76	12.78	12.52	###	264,178	3,341,851	32.2	32.2	0.0
2023-Jan-19 Thu	###	###	12.77	12.77	291,383	1,860,480	19.2	19.2	0.9
2023-Jan-18 Wed	12.85	###	12.7	###	352,229	2,236,654	###	###	0.0
2023-Jan-17 Tue	12.81	###	12.7	12.84	235,529	###	###	###	0.9
2023-Jan-16 Mon	13.4	13.4	12.81	12.81	288,273	###	###	###	###
2023-Jan-13 Fri	13.28	13.45	###	###	125,922	846,825	###	###	0.0
2023-Jan-12 Thu	13.28	###	###	###			26.0	26.0	0.0
2023-Jan-11 Wed	###	###	###	###			19.3	19.3	0.0
2023-Jan-10 Tue	###	###	###	###			20.0	20.0	0.0
2023-Jan-09 Mon	###	###	###	###			66.5	66.5	0.0
2023-Jan-06 Fri	###	###	###	###	155,375	0	65.6	65.6	0.0
2023-Jan-05 Thu	###	###	###	###	251,543	0	###	###	0.0
2023-Jan-04 Wed	###	13.49	###	###			13.4	13.4	0.0
2023-Jan-03 Tue	13.26	###	###	###	146,286	0	25.7	25.7	0.0
2022-Dec-30 Fri	13.45	13.45	###	###	137,745	###	25.8	25.8	0.0
2022-Dec-29 Thu	###	###	###	###	182,748	0	81.1	81.1	0.0
2022-Dec-28 Wed	###	###	###	###	94,479	0	###	###	0.0
2022-Dec-23 Fri	###	13.43	###	###			###	###	0.0
2022-Dec-22 Thu	13.22	###	###	13.51	472,625	0	###	###	###
2022-Dec-21 Wed	###	13.25	12.87	13.21			###	###	###
2022-Dec-20 Tue	###	13.72	###	###	293,748	###	###	###	0.0
2022-Dec-19 Mon	###	13.8	###	13.48			81.0	81.0	1.0
2022-Dec-16 Fri	13.55	###	13.45	13.5	2,666,729	17,933,752	30.3	30.3	1.0
2022-Dec-15 Thu	13.55	13.8	13.5	###			78.7	78.7	0.0
2022-Dec-14 Wed	13.51	13.84	13.4	13.54			69.0	69.0	1.0
2022-Dec-13 Tue	13.41	13.54	###	13.41	224,822	1,522,044	###	###	1.0
2022-Dec-12 Mon	###	###	13.4	13.4			32.4	32.4	1.0
2022-Dec-09 Fri	13.7	13.71	13.46	###			###	###	0.0
2022-Dec-08 Thu	13.85	13.85	13.51	13.71			###	###	###
2022-Dec-07 Wed	13.5	###	###	13.57	944,879	0	###	###	###
2022-Dec-06 Tue	13.5	13.52	###	###			###	###	0.0
2022-Dec-05 Mon	13.57	###	###	13.52	550,253	0	40.5	40.5	1.0
2022-Dec-02 Fri	13.85	13.85	13.45	13.5	573,286	7,825,353	###	###	1.0
2022-Dec-01 Thu	13.77	###	13.54	###			28.3	28.3	0.0
2022-Nov-30 Wed	###	13.73	###	13.73			###	###	###
2022-Nov-29 Tue	###	13.7	13.255	13.56	453,776	###	###	###	1.0
2022-Nov-28 Mon	13.48	###	13.25	13.57	387,078	###	80.9	80.9	###
2022-Nov-25 Fri	13.57	13.73	13.41	13.43			###	###	###
2022-Nov-24 Thu	###	13.72	13.23	13.57			###	###	###
2022-Nov-23 Wed	###	13.77	12.88	13.71	701,083	###	78.2	78.2	###
2022-Nov-22 Tue	###	###	###	13.5	622,528	0	###	###	1.0
2022-Nov-21 Mon	###	###	###	13.8			###	###	1.0
2022-Nov-18 Fri	14.29	14.29	13.81	13.86	171,041	2,403,126	###	###	###
2022-Nov-17 Thu	###	###	###	###	211,472	0	15.3	15.3	0.0
2022-Nov-16 Wed	###	###	###	###			30.7	30.7	0.0
2022-Nov-15 Tue	###	###	###	###			31.7	31.7	0.0
2022-Nov-14 Mon	###	14.58	###	14.29			82.5	82.5	###
2022-Nov-11 Fri	13.8	###	13.685	###			78.3	78.3	0.0
2022-Nov-10 Thu	###	13.8	13.55	###			38.2	38.2	0.0
2022-Nov-09 Wed	13.41	13.955	13.41	13.8			86.1	86.1	1.0
2022-Nov-08 Tue	13.8	13.8	13.47	13.53			###	###	###
2022-Nov-07 Mon	14.2	14.26	13.73	13.76			16.6	16.6	1.0
2022-Nov-04 Fri	14.2	14.2	###	###			###	###	0.0
2022-Nov-03 Thu	###	###	13.82	###			71.4	71.4	0.0
2022-Nov-02 Wed	14.2	14.29	###	14.23	209,125	###	68.4	68.4	###
2022-Nov-01 Tue	###	###	###	###			88.3	88.3	0.0
2022-Oct-31 Mon	###	13.85	13.525	###	303,654	###	75.4	75.4	0.0
2022-Oct-28 Fri	###	###	13.53	###	203,979	###	25.2	25.2	0.0
2022-Oct-27 Thu	13.71	###	13.52	13.83	165,887	###	73.4	73.4	1.0
2022-Oct-26 Wed	###	###	###	13.77			###	###	###
2022-Oct-25 Tue	###	13.81	13.45	###			70.6	70.6	0.0
2022-Oct-24 Mon	###	###	13.47	13.59			19.8	19.8	###
2022-Oct-21 Fri	###	###	###	###			22.3	22.3	0.0
2022-Oct-20 Thu	###	###	###	13.74			###	###	###
2022-Oct-19 Wed	###	###	###	###			###	###	0.0
2022-Oct-18 Tue	###	###	###	###			68.7	68.7	0.0
2022-Oct-17 Mon	###	###	13.81	###	131,943	###	###	###	0.0
2022-Oct-14 Fri	###	14.2	###	###			###	###	0.0
2022-Oct-13 Thu	13.51	13.88	13.42	13.76			82.5	82.5	1.0
2022-Oct-12 Wed	13.55	###	13.4	13.55	234,584	###	###	###	1.0
2022-Oct-11 Tue	13.56	13.73	13.47	13.54	286,479	###	47.2	47.2	1.0
2022-Oct-10 Mon	13.78	13.84	13.53	13.53	163,787	2,241,425	28.0	28.0	###
2022-Oct-07 Fri	13.7	###	###	###	175,278	0	82.5	82.5	0.0
2022-Oct-06 Thu	13.73	###	13.72	13.79	257,544	1,766,751	65.6	65.6	1.0
2022-Oct-05 Wed	13.56	13.79	13.55	13.78			76.2	76.2	1.0
2022-Oct-04 Tue	###	13.425	###	###			67.4	67.4	0.0
2022-Oct-03 Mon	13.2	13.2	###	###			###	###	0.0
2022-Sep-30 Fri	###	###	12.88	###			###	###	0.0
2022-Sep-29 Thu	###	13.24	###	###			###	###	0.0
2022-Sep-28 Wed	###	###	###	###			###	###	0.0
2022-Sep-27 Tue	12.87	13.27	12.76	###			72.4	72.4	0.0
2022-Sep-26 Mon	12.77	###	###	12.88			83.8	83.8	###
2022-Sep-23 Fri	###	###	###	###	300,372	0	###	###	0.0
2022-Sep-21 Wed	###	###	###	###			###	###	0.0
2022-Sep-20 Tue	###	###	12.82	###			###	###	0.0
2022-Sep-19 Mon	13.21	13.29	12.72	12.81	293,721	3,819,841	23.7	23.7	###
2022-Sep-16 Fri	###	13.52	###	13.2			###	###	0.9
2022-Sep-15 Thu	13.45	###	###	13.41	111,155	0	38.0	38.0	1.0
2022-Sep-14 Wed	###	13.57	13.23	13.4			65.1	65.1	1.0
2022-Sep-13 Tue	13.88	13.89	13.59	13.7	195,072	2,680,289	###	###	1.0
2022-Sep-12 Mon	13.85	###	###	13.76			###	###	1.0
2022-Sep-09 Fri	###	###	###	13.86	762,255	0	###	###	###
2022-Sep-08 Thu	###	###	12.7	###	638,183	###	61.7	61.7	0.0
2022-Sep-07 Wed	12.49	###	12.45	###	429,084	2,671,047	92.4	92.4	0.0
2022-Sep-06 Tue	###	###	12.84	###	279,227	###	70.5	70.5	0.0
2022-Sep-05 Mon	12.77	###	12.71	12.85	267,240	###	76.9	76.9	0.9
2022-Sep-02 Fri	###	###	###	12.7	174,486	0	29.7	29.7	0.9
2022-Sep-01 Thu	###	###	12.72	12.8			###	###	0.9
2022-Aug-31 Wed	12.45	###	12.45	###	395,227	2,460,288	###	###	0.0
2022-Aug-30 Tue	###	###	###	###	392,787	0	85.4	85.4	0.0
2022-Aug-29 Mon	###	###	###	12.49	389,525	0	16.8	16.8	0.9
2022-Aug-26 Fri	###	13.29	12.84	13.21	512,244	###	###	###	###
2022-Aug-25 Thu	12.5	###	###	12.88			86.1	86.1	###
2022-Aug-24 Wed	12.5	12.52	###	###			###	###	0.0
2022-Aug-23 Tue	###	###	###	###	1,198,386	0	###	###	0.0
2022-Aug-22 Mon	11.48	11.54	###	11.44	95,950	###	46.3	46.3	0.8
2022-Aug-19 Fri	###	11.5	###	11.44			74.2	74.2	0.8
2022-Aug-18 Thu	11.21	11.29	###	11.26			78.2	78.2	0.8
2022-Aug-17 Wed	###	11.48	###	11.21			###	###	###
2022-Aug-16 Tue	###	11.47	###	11.47	133,847	###	###	###	###
2022-Aug-15 Mon	11.4	11.4	11.22	###			37.4	37.4	0.0
2022-Aug-12 Fri	###	11.5	11.25	###	182,479	###	34.8	34.8	0.0
2022-Aug-11 Thu	11.59	###	11.26	11.45			24.0	24.0	0.8
2022-Aug-10 Wed	11.2	11.47	###	###	210,070	1,204,751	82.4	82.4	0.0
2022-Aug-09 Tue	###	11.75	###	11.44	443,157	2,603,547	###	###	0.8
2022-Aug-08 Mon	10.89	###	10.85	###	132,284	717,640	###	###	0.0
2022-Aug-05 Fri	10.79	###	10.79	10.88			70.6	70.6	0.8
2022-Aug-04 Thu	10.8	###	10.77	10.8	168,141	###	70.3	70.3	###
2022-Aug-03 Wed	###	10.75	10.54	10.72	92,357	983,140	###	###	0.8
2022-Aug-02 Tue	###	###	10.45	###	1,801,370	9,412,158	37.4	37.4	0.0
2022-Aug-01 Mon	###	10.79	10.49	10.71	166,275	###	76.9	76.9	###
2022-Jul-29 Fri	10.8	10.8	###	###			13.5	13.5	0.0
2022-Jul-28 Thu	10.5	###	10.45	###			65.5	65.5	0.0
2022-Jul-27 Wed	###	10.44	10.26	###	70,451	###	73.2	73.2	0.0
2022-Jul-26 Tue	###	###	###	###			86.5	86.5	0.0
2022-Jul-25 Mon	###	10.43	###	10.24	83,655	###	###	###	###
2022-Jul-22 Fri	###	10.57	###	10.28			###	###	0.7
2022-Jul-21 Thu	10.45	###	###	10.53	156,140	0	65.8	65.8	0.8
2022-Jul-20 Wed	###	###	9.85	###	168,659	830,645	###	###	0.0
2022-Jul-19 Tue	###	###	9.8	###			###	###	0.0
2022-Jul-18 Mon	9.76	###	9.76	###			###	###	0.0
2022-Jul-15 Fri	###	###	9.73	9.73	210,649	###	17.5	17.5	###
2022-Jul-14 Thu	9.85	###	9.84	###			77.2	77.2	0.0
2022-Jul-13 Wed	###	###	9.81	###	144,755	710,023	###	###	0.0
2022-Jul-12 Tue	###	###	9.77	9.77	90,127	440,270	###	###	0.7
2022-Jul-11 Mon	###	###	###	###	107,871	0	48.7	48.7	0.0
2022-Jul-08 Fri	###	###	9.89	###			60.8	60.8	0.0
2022-Jul-07 Thu	9.88	###	9.84	9.87	188,556	###	###	###	###
2022-Jul-06 Wed	9.85	###	9.71	9.8			34.6	34.6	0.7
2022-Jul-05 Tue	###	###	9.79	9.86	182,544	893,552	###	###	0.7
2022-Jul-04 Mon	###	###	###	###	108,752	0	26.6	26.6	0.0
2022-Jul-01 Fri	###	###	###	###			31.6	31.6	0.0
2022-Jun-30 Thu	###	###	9.89	###			45.9	45.9	0.0
2022-Jun-29 Wed	###	###	###	###	125,256	0	31.0	31.0	0.0
2022-Jun-28 Tue	###	10.47	10.27	###	229,957	2,384,654	###	###	0.0
2022-Jun-27 Mon	###	10.425	###	###	209,571	1,092,388	###	###	0.0
2022-Jun-24 Fri	###	###	9.87	9.89			15.8	15.8	###
2022-Jun-23 Thu	###	###	###	###	249,849	0	###	###	0.0
2022-Jun-22 Wed	###	###	###	###	266,551	0	43.2	43.2	0.0
2022-Jun-21 Tue	10.23	10.54	###	10.2			###	###	0.7
2022-Jun-20 Mon	10.4	10.4	###	###			###	###	0.0
2022-Jun-17 Fri	###	10.55	###	10.45	665,147	3,508,650	69.4	69.4	###
2022-Jun-16 Thu	10.21	10.54	10.21	10.45			###	###	###
2022-Jun-15 Wed	10.2	10.26	9.74	###			45.3	45.3	0.0
2022-Jun-14 Tue	###	###	###	10.46	505,850	0	27.3	27.3	0.7
2022-Jun-10 Fri	11.7	11.79	11.51	###			###	###	0.0
2022-Jun-09 Thu	###	###	###	11.7			83.0	83.0	0.8
2022-Jun-08 Wed	###	###	11.78	11.85	307,640	###	31.6	31.6	###
2022-Jun-07 Tue	###	12.5	11.89	###			###	###	0.0
2022-Jun-06 Mon	###	###	###	12.41	418,655	0	###	###	###
2022-Jun-03 Fri	11.59	12.59	11.55	12.57	854,186	10,310,025	###	###	0.9
2022-Jun-02 Thu	###	11.42	###	11.42	246,376	###	89.7	89.7	0.8
2022-Jun-01 Wed	11.2	11.24	###	###	139,389	###	50.6	50.6	0.0
2022-May-31 Tue	10.88	11.24	10.87	11.24	404,641	###	88.0	88.0	0.8
2022-May-30 Mon	10.81	###	10.74	10.88			###	###	0.8
2022-May-27 Fri	10.7	10.7	10.54	###	120,745	###	33.6	33.6	0.0
2022-May-26 Thu	###	10.7	10.48	###	130,274	###	45.9	45.9	0.0
2022-May-25 Wed	###	###	10.53	###	190,641	1,003,724	42.6	42.6	0.0
2022-May-24 Tue	###	###	10.46	###	170,449	891,448	###	###	0.0
2022-May-23 Mon	10.41	10.51	10.28	10.43	84,821	###	74.6	74.6	0.7
2022-May-20 Fri	10.28	10.47	10.2	###			###	###	0.0
2022-May-19 Thu	###	###	###	10.27			###	###	###
2022-May-18 Wed	10.48	10.54	###	10.53	163,276	###	68.8	68.8	0.8
2022-May-17 Tue	###	###	###	10.25	113,259	0	###	###	0.7
2022-May-16 Mon	10.24	###	###	10.24			72.6	72.6	###
2022-May-13 Fri	###	10.2	###	###	253,570	###	###	###	0.0
2022-May-12 Thu	###	###	9.81	###			###	###	0.0
2022-May-11 Wed	###	###	###	###	206,176	0	66.5	66.5	0.0
2022-May-10 Tue	10.29	10.29	###	###			###	###	0.0
2022-May-09 Mon	10.29	10.29	###	###			###	###	0.0
2022-May-06 Fri	10.25	10.29	###	10.23	150,972	776,750	###	###	###
2022-May-05 Thu	10.22	###	10.21	10.27	83,145	424,455	65.3	65.3	###
2022-May-04 Wed	###	10.4	###	###	164,545	###	###	###	0.0
2022-May-03 Tue	###	10.48	10.2	10.23	162,985	###	###	###	###
2022-May-02 Mon	10.43	###	###	10.49			###	###	###
2022-Apr-29 Fri	10.55	###	10.47	###			69.1	69.1	0.0
2022-Apr-28 Thu	###	10.55	###	10.55			89.5	89.5	###
2022-Apr-27 Wed	10.48	10.57	###	10.46			39.3	39.3	0.7
2022-Apr-26 Tue	10.8	10.85	10.45	###	268,740	2,862,080	###	###	0.0
2022-Apr-22 Fri	###	###	10.76	10.86	107,126	###	###	###	0.8
2022-Apr-21 Thu	###	###	10.89	###	177,177	964,728	###	###	0.0
2022-Apr-20 Wed	###	###	10.87	###	232,085	1,261,381	41.3	41.3	0.0
2022-Apr-19 Tue	###	11.085	###	###	132,280	###	32.1	32.1	0.0
2022-Apr-14 Thu	###	###	###	###			21.1	21.1	0.0
2022-Apr-13 Wed	###	###	###	###	163,271	0	###	###	0.0
2022-Apr-12 Tue	###	###	###	###	90,576	0	81.7	81.7	0.0
2022-Apr-11 Mon	###	###	###	###	106,026	0	32.3	32.3	0.0
2022-Apr-08 Fri	11.49	11.52	###	11.27			###	###	###
2022-Apr-07 Thu	11.4	11.47	11.22	11.41	213,386	###	75.3	75.3	###
2022-Apr-06 Wed	###	11.45	###	###	160,748	920,282	###	###	0.0
2022-Apr-05 Tue	11.4	###	###	11.48	250,387	0	76.2	76.2	0.8
2022-Apr-04 Mon	###	11.4	###	###			###	###	0.0
2022-Apr-01 Fri	###	###	###	###	169,724	0	###	###	0.0
2022-Mar-31 Thu	11.27	11.45	###	###	369,044	2,112,776	15.0	15.0	0.0
2022-Mar-30 Wed	11.2	###	###	11.26	203,980	0	###	###	0.8
2022-Mar-29 Tue	11.24	11.27	###	11.22			33.6	33.6	###
2022-Mar-28 Mon	11.29	###	###	11.2	249,220	0	44.2	44.2	0.8
2022-Mar-25 Fri	11.25	11.29	###	11.24			38.8	38.8	0.8
2022-Mar-24 Thu	###	11.29	###	11.25			###	###	###
2022-Mar-23 Wed	###	###	###	###			29.8	29.8	0.0
2022-Mar-22 Tue	10.71	###	###	###	340,927	0	###	###	0.0
2022-Mar-21 Mon	10.78	10.8	10.57	10.71			###	###	###
2022-Mar-18 Fri	###	###	###	###	1,071,471	0	20.2	20.2	0.0
2022-Mar-17 Thu	###	###	10.89	###	214,143	###	26.5	26.5	0.0
2022-Mar-16 Wed	###	###	10.87	###			33.6	33.6	0.0
2022-Mar-15 Tue	###	###	###	###	131,783	0	75.4	75.4	0.0
2022-Mar-14 Mon	###	11.29	###	###			###	###	0.0
2022-Mar-11 Fri	###	11.21	###	###			40.4	40.4	0.0
2022-Mar-10 Thu	###	###	###	###			###	###	0.0
2022-Mar-09 Wed	###	11.23	10.81	###			68.8	68.8	0.0
2022-Mar-08 Tue	10.84	###	10.78	###	419,358	###	82.5	82.5	0.0
2022-Mar-07 Mon	10.84	###	10.74	10.84			79.5	79.5	0.8
2022-Mar-04 Fri	###	###	10.84	###			52.0	52.0	0.0
2022-Mar-03 Thu	###	11.73	###	###			6.9	6.9	0.0
2022-Mar-02 Wed	11.55	###	11.48	###			###	###	0.0
2022-Mar-01 Tue	###	###	###	###	588,954	0	76.5	76.5	0.0
2022-Feb-28 Mon	###	###	###	11.29			78.0	78.0	###
2022-Feb-25 Fri	###	11.22	###	###			###	###	0.0
2022-Feb-24 Thu	###	###	###	###			###	###	0.0
2022-Feb-23 Wed	###	11.25	10.78	###			62.0	62.0	0.0
2022-Feb-22 Tue	###	###	###	###	1,620,680	0	###	###	0.0
2022-Feb-21 Mon	###	###	9.57	###	345,271	1,652,121	###	###	0.0
2022-Feb-18 Fri	9.45	###	###	###	310,685	0	77.3	77.3	0.0
2022-Feb-17 Thu	9.28	###	9.28	9.45			84.9	84.9	0.7
2022-Feb-16 Wed	9.25	###	###	9.25	300,921	0	###	###	###
2022-Feb-15 Tue	###	9.21	###	###			###	###	0.0
2022-Feb-14 Mon	###	###	8.88	###	673,079	2,988,470	37.0	37.0	0.0
2022-Feb-11 Fri	###	9.23	8.88	###	588,424	5,328,179	###	###	0.0
2022-Feb-10 Thu	###	###	###	9.29			81.1	81.1	###
2022-Feb-09 Wed	###	9.23	9	9.23	358,146	###	71.9	71.9	###
2022-Feb-08 Tue	###	###	###	###			###	###	0.0
2022-Feb-07 Mon	###	###	###	###	143,686	0	36.3	36.3	0.0
2022-Feb-04 Fri	9	###	###	###			63.3	63.3	0.0
2022-Feb-03 Thu	9.2	9.2	###	###			###	###	0.0
2022-Feb-02 Wed	###	###	###	9.2	162,078	0	73.1	73.1	0.7
2022-Feb-01 Tue	###	###	###	###			###	###	0.0
2022-Jan-31 Mon	9	9	8.77	###	358,629	###	###	###	0.0
2022-Jan-28 Fri	8.8	###	8.78	###			###	###	0.0
2022-Jan-27 Thu	8.85	###	###	8.81	466,543	0	59.5	59.5	###
2022-Jan-25 Tue	###	###	8.81	8.88	412,579	###	###	###	0.6
2022-Jan-24 Mon	9.27	9.4	###	###	461,959	###	46.5	46.5	0.0
2022-Jan-21 Fri	9.51	9.51	9.27	###	286,473	2,689,981	###	###	0.0
2022-Jan-20 Thu	9.59	###	9.44	9.5	248,851	1,174,576	27.3	27.3	0.7
2022-Jan-19 Wed	###	9.75	###	###	180,053	877,758	34.7	34.7	0.0
2022-Jan-18 Tue	9.85	###	###	9.7	130,451	0	24.7	24.7	0.7
2022-Jan-17 Mon	9.8	9.87	###	9.85			71.0	71.0	###
2022-Jan-14 Fri	###	###	###	9.8	261,873	0	###	###	0.7
2022-Jan-13 Thu	###	###	9.81	###			32.8	32.8	0.0
2022-Jan-12 Wed	###	###	9.81	9.82			28.6	28.6	###
2022-Jan-11 Tue	9.8	###	9.77	9.77			###	###	0.7
2022-Jan-10 Mon	9.8	9.89	###	9.76			###	###	0.7
2022-Jan-07 Fri	###	9.89	###	###			73.0	73.0	0.0
2022-Jan-06 Thu	9.72	9.725	9.57	9.59			45.1	45.1	0.7
2022-Jan-05 Wed	9.72	9.75	###	9.72			70.5	70.5	0.7
2022-Jan-04 Tue	###	9.72	9.56	9.72			63.6	63.6	0.7
2021-Dec-31 Fri	9.72	9.74	###	###			###	###	0.0
2021-Dec-30 Thu	###	9.78	###	9.72			###	###	0.7
2021-Dec-29 Wed	9.5	9.82	9.47	9.8			###	###	0.7
2021-Dec-24 Fri	9.46	###	9.45	9.5	82,489	###	###	###	0.7
2021-Dec-23 Thu	9.49	9.49	###	9.46			30.4	30.4	0.7
2021-Dec-22 Wed	9.54	9.54	9.4	9.43			25.1	25.1	###
2021-Dec-21 Tue	###	###	9.43	9.53	346,758	###	24.2	24.2	###
2021-Dec-20 Mon	###	###	9.48	###	475,377	2,253,286	26.7	26.7	0.0
2021-Dec-17 Fri	###	###	###	###			84.9	84.9	0.0
2021-Dec-16 Thu	9.54	9.8	9.49	9.56			###	###	0.7
2021-Dec-15 Wed	###	###	###	9.4	552,727	0	21.6	21.6	###
2021-Dec-14 Tue	9.57	###	###	###	1,030,828	0	###	###	0.0
2021-Dec-13 Mon	9.46	###	9.44	9.59	419,956	###	78.5	78.5	0.7
2021-Dec-10 Fri	9.46	9.48	9.21	9.45			###	###	0.7
2021-Dec-09 Thu	9.46	9.5	###	9.45	673,156	###	39.6	39.6	0.7
2021-Dec-08 Wed	###	9.52	9.26	9.45			###	###	0.7
2021-Dec-07 Tue	9.2	###	###	###	506,254	0	###	###	0.0
2021-Dec-06 Mon	###	###	###	###			###	###	0.0
2021-Dec-03 Fri	###	9.47	###	###			###	###	0.0
2021-Dec-02 Thu	9.21	9.46	9.21	###	316,758	###	###	###	0.0
2021-Dec-01 Wed	###	9.47	###	9.41	401,248	###	###	###	0.7
2021-Nov-30 Tue	###	9.74	###	9.41			###	###	0.7
2021-Nov-29 Mon	###	###	###	###	669,382	0	83.6	83.6	0.0
2021-Nov-26 Fri	###	###	###	###	490,443	0	50.5	50.5	0.0
2021-Nov-25 Thu	9.26	###	9.2	9.24			41.3	41.3	###
2021-Nov-24 Wed	###	###	9.23	9.26			42.4	42.4	###
2021-Nov-23 Tue	9.22	###	###	###	392,171	0	###	###	0.0
2021-Nov-22 Mon	###	###	9.22	9.24	236,341	###	36.6	36.6	###
2021-Nov-19 Fri	###	###	9.2	###			42.6	42.6	0.0
2021-Nov-18 Thu	###	9.43	###	###			36.9	36.9	0.0
2021-Nov-17 Wed	###	9.46	###	9.41			90.1	90.1	0.7
2021-Nov-16 Tue	###	9.46	###	###	471,354	###	###	###	0.0
2021-Nov-15 Mon	9.55	9.73	9.4	9.45			###	###	0.7
2021-Nov-12 Fri	9.5	###	###	9.41	990,322	0	26.7	26.7	0.7
2021-Nov-11 Thu	9.8	9.87	###	###	614,753	###	###	###	0.0
2021-Nov-10 Wed	9.82	9.87	9.73	9.81			###	###	###
2021-Nov-09 Tue	###	###	9.82	9.82	926,227	4,547,774	26.1	26.1	###
2021-Nov-08 Mon	###	###	###	###	310,089	0	45.3	45.3	0.0
2021-Nov-05 Fri	###	###	###	###			###	###	0.0
2021-Nov-04 Thu	###	###	###	###	923,073	0	###	###	0.0
2021-Nov-03 Wed	###	###	9.89	###			84.8	84.8	0.0
2021-Nov-02 Tue	###	###	9.83	9.88	625,347	3,073,580	29.1	29.1	0.7
2021-Nov-01 Mon	###	###	###	###	1,334,924	0	35.9	35.9	0.0
2021-Oct-29 Fri	###	10.42	###	###	467,125	2,433,721	20.0	20.0	0.0
2021-Oct-28 Thu	###	10.41	10.23	###			###	###	0.0
2021-Oct-27 Wed	10.4	10.49	###	10.47	189,271	992,726	79.2	79.2	0.7
2021-Oct-26 Tue	###	###	10.41	10.41	206,852	###	###	###	###
2021-Oct-25 Mon	10.55	###	10.49	10.5	341,282	1,790,024	38.6	38.6	0.8
2021-Oct-22 Fri	10.45	10.52	###	10.48	280,771	1,476,855	###	###	0.7
2021-Oct-21 Thu	###	10.55	###	10.46	721,043	###	###	###	0.7
2021-Oct-20 Wed	###	###	###	###			75.2	75.2	0.0
2021-Oct-19 Tue	9.8	###	9.77	###			###	###	0.0
2021-Oct-18 Mon	9.89	9.89	###	9.81	222,172	1,098,640	###	###	###
2021-Oct-15 Fri	###	###	9.83	9.85	216,925	1,066,186	###	###	###
2021-Oct-14 Thu	9.8	###	9.74	9.81	436,347	###	###	###	###
2021-Oct-13 Wed	9.5	9.75	9.44	###	345,252	###	79.0	79.0	0.0
2021-Oct-12 Tue	9.45	9.58	###	9.46	240,743	1,153,158	74.6	74.6	0.7
2021-Oct-11 Mon	9.51	###	9.43	9.46	288,871	1,362,026	###	###	0.7
2021-Oct-08 Fri	###	###	###	9.51	279,970	0	###	###	###
2021-Oct-07 Thu	9.4	9.59	###	9.45	640,957	3,073,388	###	###	0.7
2021-Oct-06 Wed	###	9.24	###	9.23	797,541	###	85.1	85.1	###
2021-Oct-05 Tue	###	###	###	###	497,074	0	###	###	0.0
2021-Oct-04 Mon	###	9.2	###	###	192,151	###	83.1	83.1	0.0
2021-Oct-01 Fri	###	###	###	###			75.2	75.2	0.0
2021-Sep-30 Thu	9.27	###	###	###			###	###	0.0
2021-Sep-29 Wed	###	###	###	###			71.9	71.9	0.0
2021-Sep-28 Tue	###	###	###	###	478,825	0	###	###	0.0
2021-Sep-27 Mon	9.21	###	###	###	244,154	0	38.0	38.0	0.0
2021-Sep-24 Fri	9.27	###	###	9.2			###	###	0.7
2021-Sep-23 Thu	###	9.42	9.21	9.29			29.5	29.5	###
2021-Sep-22 Wed	###	###	###	9.25	597,244	0	###	###	###
2021-Sep-21 Tue	###	9.29	###	###			55.1	55.1	0.0
2021-Sep-20 Mon	9.55	###	###	###			###	###	0.0
2021-Sep-17 Fri	9.71	9.81	###	###			###	###	0.0
2021-Sep-16 Thu	9.86	###	9.71	9.72	319,079	1,549,128	25.6	25.6	0.7
2021-Sep-15 Wed	9.7	###	9.57	9.83	587,879	###	76.4	76.4	0.7
2021-Sep-14 Tue	###	###	9.71	9.71	961,655	###	10.6	10.6	###
2021-Sep-13 Mon	10.28	10.41	###	###	418,777	###	###	###	0.0
2021-Sep-10 Fri	###	###	###	10.28	414,073	0	87.4	87.4	0.7
2021-Sep-09 Thu	###	###	9.83	9.84	638,022	3,135,878	37.5	37.5	0.7
2021-Sep-08 Wed	10.2	10.41	###	###	297,473	1,548,346	83.8	83.8	0.0
2021-Sep-07 Tue	###	10.44	10.22	10.29	292,124	3,017,640	###	###	###
2021-Sep-06 Mon	###	10.42	10.26	###	435,927	4,507,485	###	###	0.0
2021-Sep-03 Fri	###	10.72	###	10.44			19.9	19.9	0.7
2021-Sep-02 Thu	10.42	###	10.42	###	456,520	###	###	###	0.0
2021-Sep-01 Wed	###	10.5	###	10.45	501,253	2,631,578	###	###	###
2021-Aug-31 Tue	###	10.77	10.57	###	429,822	###	###	###	0.0
2021-Aug-30 Mon	###	10.87	10.47	###			64.7	64.7	0.0
2021-Aug-27 Fri	10.5	###	10.46	###	1,096,282	5,733,554	74.2	74.2	0.0
2021-Aug-26 Thu	###	###	10.5	10.56			41.8	41.8	0.8
2021-Aug-25 Wed	###	10.76	10.24	###	1,737,144	###	83.5	83.5	0.0
2021-Aug-24 Tue	###	###	9.87	###	3,237,088	15,975,029	1.0	1.0	0.0
2021-Aug-23 Mon	###	11.84	###	11.79			###	###	0.8
2021-Aug-20 Fri	11.5	11.5	###	###			37.7	37.7	0.0
2021-Aug-19 Thu	11.21	11.57	###	11.52	401,948	###	###	###	0.8
2021-Aug-18 Wed	###	11.52	11.2	###	314,146	###	###	###	0.0
2021-Aug-17 Tue	###	###	###	###	355,827	0	###	###	0.0
2021-Aug-16 Mon	###	###	###	###			33.5	33.5	0.0
2021-Aug-13 Fri	###	11.27	10.83	11.23			###	###	0.8
2021-Aug-12 Thu	11.49	11.59	###	###	482,188	2,794,279	13.3	13.3	0.0
2021-Aug-11 Wed	11.41	11.5	###	11.45	287,788	1,654,781	###	###	0.8
2021-Aug-10 Tue	11.59	###	###	###	218,287	0	###	###	0.0
2021-Aug-09 Mon	###	###	###	11.48			###	###	0.8
2021-Aug-06 Fri	11.46	###	###	11.59			###	###	0.8
2021-Aug-05 Thu	###	11.55	###	11.47			###	###	###
2021-Aug-04 Wed	###	11.5	###	11.4	598,757	3,442,852	###	###	0.8
2021-Aug-03 Tue	###	11.26	###	###			###	###	0.0
2021-Aug-02 Mon	###	11.28	10.85	###	599,688	6,635,547	###	###	0.0
2021-Jul-30 Fri	###	###	10.71	10.78	428,843	2,296,454	###	###	0.8
2021-Jul-29 Thu	###	###	###	10.88	334,651	0	83.2	83.2	0.8
2021-Jul-28 Wed	###	###	10.53	###			20.4	20.4	0.0
2021-Jul-27 Tue	###	###	10.85	###	392,456	2,129,073	77.0	77.0	0.0
2021-Jul-26 Mon	10.81	###	10.79	10.81			###	###	0.8
2021-Jul-23 Fri	10.73	10.88	###	10.8	325,029	1,768,157	67.5	67.5	###
2021-Jul-22 Thu	###	###	10.7	10.72	631,844	###	18.9	18.9	0.8
2021-Jul-21 Wed	10.87	###	10.76	10.8	316,052	1,700,359	###	###	###
2021-Jul-20 Tue	10.8	###	###	10.8			###	###	###
2021-Jul-19 Mon	###	###	10.86	###			81.6	81.6	0.0
2021-Jul-16 Fri	10.85	###	10.81	###	339,255	1,833,673	81.7	81.7	0.0
2021-Jul-15 Thu	###	###	10.86	10.86	357,874	1,943,255	###	###	0.8
2021-Jul-14 Wed	11.21	11.25	###	###	491,543	2,764,929	33.7	33.7	0.0
2021-Jul-13 Tue	###	11.24	10.89	11.23			###	###	0.8
2021-Jul-12 Mon	###	###	10.77	10.87	486,546	2,620,050	###	###	###
2021-Jul-09 Fri	10.84	10.89	###	10.89			###	###	0.8
2021-Jul-08 Thu	10.86	###	10.77	10.84	579,556	###	44.3	44.3	0.8
2021-Jul-07 Wed	10.47	10.75	###	###			81.5	81.5	0.0
2021-Jul-06 Tue	10.47	10.58	###	10.49	288,026	1,523,657	77.5	77.5	###
2021-Jul-05 Mon	###	10.54	###	10.48	387,758	2,043,484	###	###	0.7
2021-Jul-02 Fri	###	10.4	###	###			###	###	0.0
2021-Jul-01 Thu	10.4	10.4	###	###	538,385	###	###	###	0.0
2021-Jun-30 Wed	10.2	10.47	10.2	10.45			79.0	79.0	###
2021-Jun-29 Tue	###	###	###	###	649,787	0	40.6	40.6	0.0
2021-Jun-28 Mon	10.21	10.23	###	###			###	###	0.0
2021-Jun-25 Fri	10.25	###	###	10.26			###	###	0.7
2021-Jun-24 Thu	###	###	###	###			77.2	77.2	0.0
2021-Jun-23 Wed	###	10.21	9.87	###			44.1	44.1	0.0
2021-Jun-22 Tue	###	###	###	###	1,079,687	0	68.1	68.1	0.0
2021-Jun-21 Mon	9.88	###	###	9.86			###	###	0.7
2021-Jun-18 Fri	9.7	###	###	###	1,067,385	0	85.7	85.7	0.0
2021-Jun-17 Thu	9.54	9.71	###	9.55	808,947	###	###	###	0.7
2021-Jun-16 Wed	9.59	###	9.53	9.56			49.6	49.6	0.7
2021-Jun-15 Tue	9.73	###	9.5	9.58			###	###	0.7
2021-Jun-11 Fri	9.84	###	9.7	9.77	704,273	3,415,724	25.6	25.6	0.7
2021-Jun-10 Thu	###	###	###	9.86			23.3	23.3	0.7
2021-Jun-09 Wed	10.26	###	###	###	340,943	0	###	###	0.0
2021-Jun-08 Tue	10.25	###	###	###			35.9	35.9	0.0
2021-Jun-07 Mon	10.23	###	###	10.28			77.0	77.0	0.7
2021-Jun-04 Fri	###	###	###	10.25	406,285	0	78.7	78.7	0.7
2021-Jun-03 Thu	###	###	9.88	###			###	###	0.0
2021-Jun-02 Wed	9.8	###	###	9.88			###	###	0.7
2021-Jun-01 Tue	9.84	9.84	###	9.75	480,627	2,364,684	33.7	33.7	###
2021-May-31 Mon	10.26	10.26	9.83	9.88	514,827	###	###	###	0.7
2021-May-28 Fri	10.24	10.28	###	###	376,284	###	###	###	0.0
2021-May-27 Thu	###	10.27	###	###			###	###	0.0
2021-May-26 Wed	###	###	###	###			###	###	0.0
2021-May-25 Tue	###	###	###	###	396,040	0	86.0	86.0	0.0
2021-May-24 Mon	###	###	9.84	###	509,659	2,507,522	36.3	36.3	0.0
2021-May-21 Fri	###	###	###	###			28.5	28.5	0.0
2021-May-20 Thu	9.89	###	9.82	###			74.5	74.5	0.0
2021-May-19 Wed	###	###	9.81	9.86	784,243	###	###	###	0.7
2021-May-18 Tue	###	10.59	9.88	###	1,792,047	###	###	###	0.0
2021-May-17 Mon	11.22	11.22	###	###	722,073	4,050,829	10.0	10.0	0.0
2021-May-14 Fri	###	11.49	11.125	###	534,251	6,041,043	###	###	0.0
2021-May-13 Thu	###	11.23	10.875	###			46.5	46.5	0.0
2021-May-12 Wed	11.74	11.78	11.22	###	512,454	5,893,221	19.1	19.1	0.0
2021-May-11 Tue	###	###	11.87	11.88			23.1	23.1	0.8
2021-May-10 Mon	12.45	###	12.26	###	161,851	992,146	###	###	0.0
2021-May-07 Fri	12.29	###	###	12.43			###	###	0.9
2021-May-06 Thu	###	12.49	###	12.28			84.0	84.0	0.9
2021-May-05 Wed	12.26	###	12.22	12.5	344,359	###	86.4	86.4	0.9
2021-May-04 Tue	12.53	###	12.28	12.4	499,577	###	34.0	34.0	0.9
2021-May-03 Mon	12.7	12.76	12.325	12.4			###	###	0.9
2021-Apr-30 Fri	12.74	12.78	12.5	12.75	290,577	###	71.6	71.6	###
2021-Apr-29 Thu	###	###	###	12.77			70.1	70.1	0.9
2021-Apr-28 Wed	12.49	###	###	12.56	322,885	0	73.9	73.9	0.9
2021-Apr-27 Tue	12.4	12.57	###	12.43	606,782	3,813,624	71.1	71.1	0.9
2021-Apr-26 Mon	12.4	12.45	###	###			###	###	0.0
2021-Apr-23 Fri	###	12.5	###	12.41	704,674	###	###	###	###
2021-Apr-22 Thu	###	###	###	###	644,973	0	94.8	94.8	0.0
2021-Apr-21 Wed	11.29	11.29	###	11.28			###	###	0.8
2021-Apr-20 Tue	11.5	11.73	###	11.5			###	###	###
2021-Apr-19 Mon	11.55	11.57	11.23	11.48	585,546	6,675,224	###	###	0.8
2021-Apr-16 Fri	###	11.47	###	11.43			###	###	###
2021-Apr-15 Thu	10.56	10.82	10.56	10.79			83.0	83.0	###
2021-Apr-14 Wed	###	###	10.56	10.59	422,750	2,232,120	###	###	###
2021-Apr-13 Tue	11.24	11.24	10.86	###	196,372	###	16.4	16.4	0.0
2021-Apr-12 Mon	###	###	10.85	###			###	###	0.0
2021-Apr-09 Fri	10.87	11.28	10.85	###			###	###	0.0
2021-Apr-08 Thu	###	###	10.7	10.86	395,870	###	24.2	24.2	0.8
2021-Apr-07 Wed	10.86	###	10.79	###			73.1	73.1	0.0
2021-Apr-06 Tue	10.82	###	10.74	10.74			34.3	34.3	0.8
2021-Apr-01 Thu	###	###	###	###			###	###	0.0
2021-Mar-31 Wed	###	10.48	###	10.4	447,251	###	###	###	0.7
2021-Mar-30 Tue	###	10.4	###	###	389,428	2,025,025	###	###	0.0
2021-Mar-29 Mon	10.46	###	10.29	###			36.5	36.5	0.0
2021-Mar-26 Fri	10.42	###	###	10.43	220,677	0	61.0	61.0	0.7
2021-Mar-25 Thu	10.51	###	###	10.42	230,921	0	###	###	0.7
2021-Mar-24 Wed	10.46	10.59	10.24	10.49			###	###	###
2021-Mar-23 Tue	###	###	10.45	10.52			###	###	###
2021-Mar-22 Mon	10.85	###	###	###	434,946	0	30.7	30.7	0.0
2021-Mar-19 Fri	10.84	###	10.75	###			###	###	0.0
2021-Mar-18 Thu	###	###	###	###			###	###	0.0
2021-Mar-17 Wed	###	###	###	11.25			###	###	###
2021-Mar-16 Tue	###	11.4	###	11.26			68.1	68.1	0.8
2021-Mar-15 Mon	###	###	###	###			67.4	67.4	0.0
2021-Mar-12 Fri	###	###	###	###			80.6	80.6	0.0
2021-Mar-11 Thu	10.7	10.78	10.51	###	235,183	2,503,523	###	###	0.0
2021-Mar-10 Wed	###	###	###	###	364,977	0	70.0	70.0	0.0
2021-Mar-09 Tue	10.8	###	10.56	###			36.7	36.7	0.0
2021-Mar-08 Mon	###	11.21	10.74	10.75			###	###	0.8
2021-Mar-05 Fri	###	###	10.72	###	309,454	1,658,673	###	###	0.0
2021-Mar-04 Thu	11.43	11.53	###	###	287,077	###	###	###	0.0
2021-Mar-03 Wed	###	###	11.47	###			66.4	66.4	0.0
2021-Mar-02 Tue	11.85	###	11.56	###	366,378	###	###	###	0.0
2021-Mar-01 Mon	11.76	###	###	11.8			###	###	0.8
2021-Feb-26 Fri	11.43	11.72	###	11.58	328,657	###	###	###	0.8
2021-Feb-25 Thu	11.88	###	11.45	11.51	553,173	###	###	###	0.8
2021-Feb-24 Wed	###	12.42	11.52	11.84			###	###	0.8
2021-Feb-23 Tue	12.44	12.7	###	###	819,575	###	###	###	0.0
2021-Feb-22 Mon	###	###	11.51	11.85	325,420	###	75.2	75.2	###
2021-Feb-19 Fri	11.46	###	###	###			85.9	85.9	0.0
2021-Feb-18 Thu	###	###	###	11.47	588,648	0	###	###	###
2021-Feb-17 Wed	###	###	###	###			50.3	50.3	0.0
2021-Feb-16 Tue	###	###	###	###			67.2	67.2	0.0
2021-Feb-15 Mon	12.25	12.27	###	###	431,526	###	###	###	0.0
2021-Feb-12 Fri	###	12.28	###	###			###	###	0.0
2021-Feb-11 Thu	12.27	12.4	###	12.22	702,622	4,356,256	46.5	46.5	0.9
2021-Feb-10 Wed	12.4	12.53	###	12.22			###	###	0.9
2021-Feb-09 Tue	###	###	12.43	12.44			###	###	0.9
2021-Feb-08 Mon	###	###	12.81	12.86	220,949	1,415,178	29.7	29.7	0.9
2021-Feb-05 Fri	###	###	###	###	260,754	0	38.3	38.3	0.0
2021-Feb-04 Thu	###	###	12.85	12.89			###	###	###
2021-Feb-03 Wed	13.41	13.55	13.25	###	257,222	3,446,774	31.3	31.3	0.0
2021-Feb-02 Tue	###	13.4	###	13.25	287,658	###	78.0	78.0	###
2021-Feb-01 Mon	12.54	###	###	###			82.2	82.2	0.0
2021-Jan-29 Fri	13.59	###	###	###			24.9	24.9	0.0
2021-Jan-28 Thu	###	###	###	13.42	482,587	0	###	###	1.0
2021-Jan-27 Wed	14.58	14.58	###	14.21			26.7	26.7	###
2021-Jan-25 Mon	14.45	14.53	###	###	77,341	561,882	35.8	35.8	0.0
2021-Jan-22 Fri	###	14.55	14.28	14.41			###	###	###
2021-Jan-21 Thu	14.43	###	14.27	14.49	257,571	###	###	###	###
2021-Jan-20 Wed	14.23	###	14.21	###	242,971	###	67.9	67.9	0.0
2021-Jan-19 Tue	###	14.23	13.86	14.2	236,421	###	80.0	80.0	1.0
2021-Jan-18 Mon	###	###	###	13.84	384,342	0	###	###	1.0
2021-Jan-15 Fri	###	###	###	###			61.5	61.5	0.0
2021-Jan-14 Thu	###	###	###	###			###	###	0.0
2021-Jan-13 Wed	###	###	###	###	576,777	0	72.7	72.7	0.0
2021-Jan-12 Tue	13.81	###	###	13.79			47.0	47.0	1.0
2021-Jan-11 Mon	###	###	13.75	13.77			###	###	###
2021-Jan-08 Fri	13.86	###	###	###			###	###	0.0
2021-Jan-07 Thu	13.75	13.75	###	###			39.1	39.1	0.0
2021-Jan-06 Wed	###	13.72	13.43	13.58			###	###	###
2021-Jan-05 Tue	###	###	###	###			###	###	0.0
2021-Jan-04 Mon	13.58	13.78	13.42	13.74			###	###	###
2020-Dec-31 Thu	13.59	13.75	13.47	13.47			32.1	32.1	1.0
2020-Dec-30 Wed	###	13.86	13.5	###	122,155	1,671,080	###	###	0.0
2020-Dec-29 Tue	###	###	###	13.76	166,059	0	###	###	1.0
2020-Dec-24 Thu	###	###	###	13.77			72.4	72.4	###
2020-Dec-23 Wed	13.44	13.81	###	13.75			###	###	1.0
2020-Dec-22 Tue	13.57	13.73	13.4	13.45	204,484	2,773,825	###	###	###
2020-Dec-21 Mon	13.46	###	###	13.79	386,674	0	86.6	86.6	1.0
2020-Dec-18 Fri	###	###	13.55	###	377,280	2,556,072	13.3	13.3	0.0
2020-Dec-17 Thu	14.25	###	13.78	14.2			37.1	37.1	1.0
2020-Dec-16 Wed	14.53	14.74	###	14.25	443,622	###	###	###	1.0
2020-Dec-15 Tue	14.5	14.55	###	14.5	510,052	3,710,628	77.6	77.6	1.0
2020-Dec-14 Mon	14.75	###	14.58	###	357,072	2,603,054	###	###	0.0
2020-Dec-11 Fri	15.25	###	###	14.71	387,282	0	###	###	###
2020-Dec-10 Thu	###	15.5	###	###			82.8	82.8	0.0
2020-Dec-09 Wed	###	15.55	###	15.28			73.7	73.7	###
2020-Dec-08 Tue	###	15.21	14.77	###	525,458	###	###	###	0.0
2020-Dec-07 Mon	14.89	###	###	###			###	###	0.0
2020-Dec-04 Fri	14.26	###	14.26	14.5			###	###	1.0
2020-Dec-03 Thu	14.22	14.29	###	###			###	###	0.0
2020-Dec-02 Wed	###	14.29	###	14.22	547,156	3,909,429	84.5	84.5	1.0
2020-Dec-01 Tue	###	13.79	###	13.7			###	###	1.0
2020-Nov-30 Mon	12.75	###	###	12.79	667,645	0	###	###	###
2020-Nov-27 Fri	12.82	###	12.71	12.74			34.0	34.0	###
2020-Nov-26 Thu	###	###	###	12.78	414,024	0	31.7	31.7	0.9
2020-Nov-25 Wed	12.42	###	12.42	###			91.0	91.0	0.0
2020-Nov-24 Tue	12.26	12.43	###	12.28			###	###	0.9
2020-Nov-23 Mon	11.79	###	###	###			82.7	82.7	0.0
2020-Nov-20 Fri	###	###	11.57	11.75			75.1	75.1	###
2020-Nov-19 Thu	11.75	11.83	11.45	11.71			39.0	39.0	###
2020-Nov-18 Wed	###	11.87	11.51	11.77	384,982	###	###	###	###
2020-Nov-17 Tue	###	11.57	###	11.57	344,581	###	89.4	89.4	###
2020-Nov-16 Mon	###	###	###	###	4,083	0	22.2	22.2	0.0
2020-Nov-13 Fri	###	###	10.71	###	169,575	908,074	###	###	0.0
2020-Nov-12 Thu	10.85	11.2	10.79	###			84.9	84.9	0.0
2020-Nov-11 Wed	10.71	###	###	10.85	430,750	0	###	###	0.8
2020-Nov-10 Tue	###	10.83	10.25	###	549,073	5,787,229	###	###	0.0
2020-Nov-09 Mon	###	10.2	9.87	###	320,582	3,217,040	21.5	21.5	0.0
2020-Nov-06 Fri	9.59	###	9.54	###	424,273	2,023,782	90.7	90.7	0.0
2020-Nov-05 Thu	###	9.56	9.25	9.56	210,682	###	###	###	0.7
2020-Nov-04 Wed	9.53	9.545	9.24	###	203,945	1,915,553	###	###	0.0
2020-Nov-03 Tue	9.24	9.58	9.24	9.48			80.0	80.0	0.7
2020-Nov-02 Mon	###	9.53	###	###			53.8	53.8	0.0
2020-Oct-30 Fri	9.53	###	###	###			###	###	0.0
2020-Oct-29 Thu	9.83	9.83	9.56	9.58			16.0	16.0	0.7
2020-Oct-28 Wed	###	###	9.83	###	207,228	1,018,525	61.7	61.7	0.0
2020-Oct-27 Tue	###	###	###	###			###	###	0.0
2020-Oct-26 Mon	###	10.27	###	10.2	223,125	1,145,746	###	###	0.7
2020-Oct-23 Fri	###	10.2	###	###	130,323	664,647	###	###	0.0
2020-Oct-22 Thu	###	###	9.85	###			###	###	0.0
2020-Oct-21 Wed	###	###	9.88	###			75.9	75.9	0.0
2020-Oct-20 Tue	###	###	###	###			14.2	14.2	0.0
2020-Oct-19 Mon	###	10.5	###	10.41	182,547	958,371	###	###	###
2020-Oct-16 Fri	###	###	###	10.25	181,743	0	###	###	0.7
2020-Oct-15 Thu	10.24	###	###	###	473,975	0	###	###	0.0
2020-Oct-14 Wed	###	10.42	###	###	220,279	1,147,653	###	###	0.0
2020-Oct-13 Tue	10.46	10.59	###	10.45			###	###	###
2020-Oct-12 Mon	10.55	10.55	###	10.41	193,044	###	###	###	###
2020-Oct-09 Fri	10.5	10.525	###	10.48			###	###	0.7
2020-Oct-08 Thu	###	###	###	10.4			###	###	0.7
2020-Oct-07 Wed	10.45	###	###	10.58	403,870	0	71.0	71.0	0.8
2020-Oct-06 Tue	10.45	10.52	10.21	10.41			###	###	###
2020-Oct-05 Mon	###	10.4	###	###	177,422	###	86.7	86.7	0.0
2020-Oct-02 Fri	###	###	###	###			47.2	47.2	0.0
2020-Oct-01 Thu	10.21	###	###	10.21	257,870	0	63.5	63.5	###
2020-Sep-30 Wed	10.28	10.4	###	###			38.2	38.2	0.0
2020-Sep-29 Tue	###	###	10.52	10.58			40.4	40.4	0.8
2020-Sep-28 Mon	###	10.59	###	10.51			79.5	79.5	###
2020-Sep-25 Fri	10.8	10.85	10.24	###	556,787	###	###	###	0.0
2020-Sep-24 Thu	10.86	10.86	10.7	10.73			35.1	35.1	###
2020-Sep-23 Wed	10.84	###	10.72	###	557,243	2,986,822	###	###	0.0
2020-Sep-22 Tue	10.75	10.84	10.57	10.73	347,442	###	###	###	###
2020-Sep-21 Mon	10.86	###	10.75	###			###	###	0.0
2020-Sep-18 Fri	###	###	10.78	###	328,880	###	22.1	22.1	0.0
2020-Sep-17 Thu	###	###	###	###			51.9	51.9	0.0
2020-Sep-16 Wed	###	###	10.8	###			###	###	0.0
2020-Sep-15 Tue	10.79	###	###	10.82			65.7	65.7	0.8
2020-Sep-14 Mon	###	10.87	10.52	10.79			###	###	###
2020-Sep-11 Fri	10.5	###	###	10.46			###	###	0.7
2020-Sep-10 Thu	###	###	###	###	415,572	0	25.2	25.2	0.0
2020-Sep-09 Wed	10.74	###	###	10.88	521,024	0	79.0	79.0	0.8
2020-Sep-08 Tue	###	###	10.83	###	244,759	###	37.3	37.3	0.0
2020-Sep-07 Mon	###	###	10.71	###	239,653	1,283,341	60.7	60.7	0.0
2020-Sep-04 Fri	###	###	###	###	478,684	0	66.8	66.8	0.0
2020-Sep-03 Thu	###	###	###	###			###	###	0.0
2020-Sep-02 Wed	###	###	10.85	###	715,722	###	###	###	0.0
2020-Sep-01 Tue	###	###	###	###	369,744	0	###	###	0.0
2020-Aug-31 Mon	###	###	###	11.29			###	###	###
2020-Aug-28 Fri	###	11.24	10.88	###	729,743	8,070,957	###	###	0.0
2020-Aug-27 Thu	###	###	10.82	###	435,426	2,355,654	69.9	69.9	0.0
2020-Aug-26 Wed	10.85	###	10.72	###			###	###	0.0
2020-Aug-25 Tue	11.26	11.27	###	###	635,675	3,582,028	###	###	0.0
2020-Aug-24 Mon	###	###	10.79	###			71.4	71.4	0.0
2020-Aug-21 Fri	###	###	###	###	779,178	0	64.0	64.0	0.0
2020-Aug-20 Thu	10.53	11.23	10.44	###	1,506,127	16,318,886	88.8	88.8	0.0
2020-Aug-19 Wed	10.5	10.55	###	10.43	1,836,929	###	34.8	34.8	0.7
2020-Aug-18 Tue	9.25	###	9	###			95.2	95.2	0.0
2020-Aug-17 Mon	8.41	###	###	8.45			67.1	67.1	###
2020-Aug-14 Fri	8.48	8.58	###	8.51	511,058	###	###	###	0.6
2020-Aug-13 Thu	8.42	8.59	###	8.46	568,073	2,439,873	70.8	70.8	0.6
2020-Aug-12 Wed	8.45	8.56	8.22	8.29	474,429	3,980,459	29.0	29.0	0.6
2020-Aug-11 Tue	###	###	###	8.48	432,829	0	###	###	0.6
2020-Aug-10 Mon	###	8.54	###	8.46	491,046	###	###	###	0.6
2020-Aug-07 Fri	8.56	8.655	8.225	###	775,324	###	21.1	21.1	0.0
2020-Aug-06 Thu	###	8.71	7.925	8.55	1,306,454	###	94.1	94.1	###
2020-Aug-05 Wed	###	###	7.77	###			###	###	0.0
2020-Aug-04 Tue	###	8.27	###	8.26			###	###	0.6
2020-Aug-03 Mon	8.56	###	###	###			8.4	8.4	0.0
2020-Jul-31 Fri	###	###	8.88	###	358,646	1,592,388	###	###	0.0
2020-Jul-30 Thu	9.2	###	###	###	356,672	0	###	###	0.0
2020-Jul-29 Wed	9.23	###	###	###			33.5	33.5	0.0
2020-Jul-28 Tue	9.46	9.57	9.175	9.26			###	###	###
2020-Jul-27 Mon	###	###	9.41	9.44			###	###	0.7
2020-Jul-24 Fri	###	###	9.51	###			70.3	70.3	0.0
2020-Jul-23 Thu	###	9.77	9.58	###			69.4	69.4	0.0
2020-Jul-22 Wed	9.8	9.84	9.46	9.56	213,948	###	19.5	19.5	0.7
2020-Jul-21 Tue	9.7	9.77	9.58	9.77			57.0	57.0	0.7
2020-Jul-20 Mon	9.88	###	9.52	9.55			15.1	15.1	0.7
2020-Jul-17 Fri	9.75	###	###	9.75	395,578	0	###	###	###
2020-Jul-16 Thu	###	###	###	9.7			13.5	13.5	0.7
2020-Jul-15 Wed	9.78	###	9.59	###	944,622	###	###	###	0.0
2020-Jul-14 Tue	9.71	###	###	9.44			###	###	0.7
2020-Jul-13 Mon	###	###	###	9.7			25.0	25.0	0.7
2020-Jul-10 Fri	###	###	9.74	9.78			###	###	0.7
2020-Jul-09 Thu	9.85	###	9.78	###			###	###	0.0
2020-Jul-08 Wed	###	10.22	###	###			16.6	16.6	0.0
2020-Jul-07 Tue	10.57	###	###	###			###	###	0.0
2020-Jul-06 Mon	###	###	10.55	10.58			15.3	15.3	0.8
2020-Jul-03 Fri	###	11.24	10.85	###			###	###	0.0
2020-Jul-02 Thu	10.81	10.88	###	10.88			###	###	0.8
2020-Jul-01 Wed	###	###	###	10.81	198,882	0	21.7	21.7	0.8
2020-Jun-30 Tue	###	###	###	10.82			###	###	0.8
2020-Jun-29 Mon	###	###	10.21	###			###	###	0.0
2020-Jun-26 Fri	###	###	10.87	###	338,952	###	###	###	0.0
2020-Jun-25 Thu	###	###	10.8	###			85.0	85.0	0.0
2020-Jun-24 Wed	###	11.58	###	11.29	441,081	2,553,858	34.4	34.4	###
2020-Jun-23 Tue	###	11.54	###	11.24	217,851	###	41.7	41.7	0.8
2020-Jun-22 Mon	11.29	11.42	###	###	187,452	1,070,350	34.9	34.9	0.0
2020-Jun-19 Fri	###	###	###	11.54			83.6	83.6	0.8
2020-Jun-18 Thu	11.4	11.5	###	###			22.9	22.9	0.0
2020-Jun-17 Wed	###	11.685	###	11.53	325,523	###	###	###	###
2020-Jun-16 Tue	###	11.84	11.49	###	339,442	###	25.7	25.7	0.0
2020-Jun-15 Mon	###	11.5	###	11.2	672,377	###	###	###	0.8
2020-Jun-12 Fri	11.25	###	10.78	10.81			13.2	13.2	0.8
2020-Jun-11 Thu	12.5	12.5	11.81	11.86	382,353	###	20.7	20.7	0.8
2020-Jun-10 Wed	12.75	###	###	12.7			###	###	0.9
2020-Jun-09 Tue	12.75	###	###	###			###	###	0.0
2020-Jun-05 Fri	###	###	11.86	###	395,287	2,344,051	###	###	0.0
2020-Jun-04 Thu	12.5	12.5	11.82	###	550,149	###	###	###	0.0
2020-Jun-03 Wed	###	12.44	###	###	303,552	###	###	###	0.0
2020-Jun-02 Tue	###	###	11.77	###	192,022	1,130,049	67.3	67.3	0.0
2020-Jun-01 Mon	###	###	11.56	11.89			###	###	###
2020-May-29 Fri	###	###	11.53	11.82			34.4	34.4	0.8
2020-May-28 Thu	11.79	12.46	11.75	###	448,251	5,426,078	78.2	78.2	0.0
2020-May-27 Wed	11.75	###	11.46	11.71			36.0	36.0	###
2020-May-26 Tue	###	###	###	11.77			91.3	91.3	###
2020-May-25 Mon	10.73	10.77	###	10.58	342,523	1,844,486	23.5	23.5	0.8
2020-May-22 Fri	###	###	10.58	10.73	364,245	1,926,856	27.8	27.8	###
2020-May-21 Thu	11.23	11.24	###	###	325,476	1,829,175	28.3	28.3	0.0
2020-May-20 Wed	###	###	10.81	###			60.4	60.4	0.0
2020-May-19 Tue	11.2	###	10.82	###	249,049	1,347,355	22.7	22.7	0.0
2020-May-18 Mon	10.86	11.25	10.77	10.78	261,121	2,874,942	###	###	0.8
2020-May-15 Fri	10.85	###	10.53	10.85			66.6	66.6	0.8
2020-May-14 Thu	10.89	###	10.57	10.86			###	###	0.8
2020-May-13 Wed	###	###	10.51	###			88.0	88.0	0.0
2020-May-12 Tue	10.89	###	###	10.8			42.1	42.1	###
2020-May-11 Mon	###	11.2	###	###			###	###	0.0
2020-May-08 Fri	10.2	10.72	###	###			89.4	89.4	0.0
2020-May-07 Thu	###	###	9.755	###	336,149	###	77.9	77.9	0.0
2020-May-06 Wed	9.47	###	###	###			###	###	0.0
2020-May-05 Tue	9.26	###	9.21	9.58	492,245	2,266,788	###	###	0.7
2020-May-04 Mon	###	###	###	9.2			11.7	11.7	0.7
2020-May-01 Fri	10.79	10.85	###	###	852,281	4,623,624	3.6	3.6	0.0
2020-Apr-30 Thu	10.73	###	###	###	457,150	0	85.7	85.7	0.0
2020-Apr-29 Wed	10.49	###	###	###	348,559	0	67.2	67.2	0.0
2020-Apr-28 Tue	10.54	###	###	10.47	287,787	0	###	###	0.7
2020-Apr-27 Mon	###	###	###	10.58			90.6	90.6	0.8
2020-Apr-24 Fri	9.83	###	9.58	###			###	###	0.0
2020-Apr-23 Thu	10.2	###	9.78	###	424,375	###	###	###	0.0
2020-Apr-22 Wed	###	###	###	###			18.4	18.4	0.0
2020-Apr-21 Tue	###	###	10.5	10.58	309,877	1,626,854	###	###	0.8
2020-Apr-20 Mon	11.44	###	###	###	271,052	0	29.3	29.3	0.0
2020-Apr-17 Fri	11.59	11.7	###	11.48	347,174	###	###	###	0.8
2020-Apr-16 Thu	###	###	10.85	###			###	###	0.0
2020-Apr-15 Wed	11.4	###	###	11.24			35.0	35.0	0.8
2020-Apr-14 Tue	10.7	11.2	###	###	344,521	###	75.9	75.9	0.0
2020-Apr-09 Thu	###	###	###	###	204,949	0	###	###	0.0
2020-Apr-08 Wed	###	10.545	9.78	###			72.1	72.1	0.0
2020-Apr-07 Tue	10.57	10.7	9.8	###	323,859	3,319,554	21.0	21.0	0.0
2020-Apr-06 Mon	###	10.41	###	###			###	###	0.0
2020-Apr-03 Fri	###	10.51	9.48	9.58	342,986	3,428,145	###	###	0.7
2020-Apr-02 Thu	###	10.56	###	###			64.1	64.1	0.0
2020-Apr-01 Wed	10.49	###	10.4	10.7			###	###	0.8
2020-Mar-31 Tue	9.75	###	9.55	10.28			82.7	82.7	0.7
2020-Mar-30 Mon	9	###	8	###	819,923	###	###	###	0.0
2020-Mar-27 Fri	###	###	###	###	855,728	0	47.5	47.5	0.0
2020-Mar-26 Thu	###	###	###	###			###	###	0.0
2020-Mar-25 Wed	10.2	10.425	###	###	584,881	###	###	###	0.0
2020-Mar-24 Tue	###	###	8.49	9.46	582,229	###	###	###	0.7
2020-Mar-23 Mon	8.4	###	8.4	8.84	564,622	###	94.3	94.3	###
2020-Mar-20 Fri	9.55	###	###	9.59			###	###	0.7
2020-Mar-19 Thu	9.52	###	###	9.48	1,395,522	0	62.3	62.3	0.7
2020-Mar-18 Wed	###	12.43	10.5	10.5	676,989	7,761,678	###	###	0.8
2020-Mar-17 Tue	10.59	12.89	10.43	###			###	###	0.0
2020-Mar-16 Mon	###	11.075	###	###	903,152	###	52.7	52.7	0.0
2020-Mar-13 Fri	###	###	10.49	11.83	1,073,621	5,631,142	###	###	0.8
2020-Mar-12 Thu	###	12.5	11.59	###	975,076	###	###	###	0.0
2020-Mar-11 Wed	12.49	12.84	12.23	12.23	695,945	8,723,670	###	###	###
2020-Mar-10 Tue	11.7	12.85	###	12.85	513,373	3,298,421	83.8	83.8	0.9
2020-Mar-09 Mon	12.85	13.52	###	###	855,956	###	32.8	32.8	0.0
2020-Mar-06 Fri	13.85	###	###	13.23	668,652	0	17.9	17.9	0.9
2020-Mar-05 Thu	###	###	###	###			42.0	42.0	0.0
2020-Mar-04 Wed	14.55	###	###	14.23			###	###	###
2020-Mar-03 Tue	14.28	###	14.28	###	662,882	4,732,977	88.0	88.0	0.0
2020-Mar-02 Mon	###	14.2	13.73	###			###	###	0.0
2020-Feb-28 Fri	14.73	14.88	###	14.42	573,225	###	###	###	###
2020-Feb-27 Thu	###	###	14.86	###	691,782	5,139,940	###	###	0.0
2020-Feb-26 Wed	15.48	15.5	###	15.22			###	###	1.1
2020-Feb-25 Tue	15.8	###	15.48	15.57			26.0	26.0	1.1
2020-Feb-24 Mon	###	16.7	###	16.26			###	###	###
2020-Feb-21 Fri	###	###	###	16.82			###	###	###
2020-Feb-20 Thu	16.72	###	###	16.73			###	###	###
2020-Feb-19 Wed	17.27	17.29	16.55	16.71			11.5	11.5	###
2020-Feb-18 Tue	17.22	17.72	16.78	17.28	675,785	###	###	###	1.2
2020-Feb-17 Mon	###	16.42	###	###			###	###	0.0
2020-Feb-14 Fri	16.21	16.23	###	###	298,853	###	30.6	30.6	0.0
2020-Feb-13 Thu	###	###	16.21	16.29			###	###	###
2020-Feb-12 Wed	16.5	16.73	###	16.42			###	###	1.2
2020-Feb-11 Tue	16.8	16.85	16.5	16.59	189,522	3,160,279	###	###	1.2
2020-Feb-10 Mon	###	###	16.7	16.74			20.4	20.4	1.2
2020-Feb-07 Fri	###	17.46	###	###	179,370	###	###	###	0.0
2020-Feb-06 Thu	17.41	###	###	###			###	###	0.0
2020-Feb-05 Wed	###	###	###	###	157,580	0	###	###	0.0
2020-Feb-04 Tue	###	###	16.78	###	251,340	2,108,742	###	###	0.0
2020-Feb-03 Mon	17.46	17.46	16.78	###			27.9	27.9	0.0
2020-Jan-31 Fri	17.82	###	17.54	17.54	305,885	###	20.9	20.9	1.3
2020-Jan-30 Thu	17.83	###	17.75	17.82	294,782	###	###	###	1.3
2020-Jan-29 Wed	###	17.53	###	###	219,057	###	###	###	0.0
2020-Jan-28 Tue	###	###	16.77	###			###	###	0.0
2020-Jan-24 Fri	17.89	###	17.55	###	358,084	3,142,187	###	###	0.0
2020-Jan-23 Thu	###	###	17.52	17.7			26.9	26.9	1.3
2020-Jan-22 Wed	###	###	###	###	334,285	0	62.5	62.5	0.0
2020-Jan-21 Tue	17.82	###	17.71	17.77	430,272	3,810,058	37.4	37.4	###
2020-Jan-20 Mon	###	17.82	###	17.76	192,278	###	###	###	1.3
2020-Jan-17 Fri	###	17.78	17.27	###	316,779	5,551,551	###	###	0.0
2020-Jan-16 Thu	17.55	17.73	17.49	17.58			###	###	1.3
2020-Jan-15 Wed	###	17.5	###	17.43			###	###	1.2
2020-Jan-14 Tue	17.25	###	###	###			###	###	0.0
2020-Jan-13 Mon	17.2	17.27	###	17.24	74,055	###	69.6	69.6	###
2020-Jan-10 Fri	###	17.42	###	17.2	190,657	1,660,622	22.1	22.1	1.2
2020-Jan-09 Thu	17.28	###	17.155	17.23			###	###	###
2020-Jan-08 Wed	###	###	###	16.87			###	###	###
2020-Jan-07 Tue	###	###	###	###	145,043	0	64.2	64.2	0.0
2020-Jan-06 Mon	###	16.8	16.51	###	158,344	###	69.9	69.9	0.0
2020-Jan-03 Fri	###	###	16.83	###			32.1	32.1	0.0
2020-Jan-02 Thu	16.72	16.87	16.45	###	184,221	3,069,121	###	###	0.0
2019-Dec-27 Fri	###	17.25	###	###	106,487	918,450	###	###	0.0
2019-Dec-24 Tue	###	17.21	###	###			73.2	73.2	0.0
2019-Dec-23 Mon	###	17.28	###	###	194,426	1,679,840	76.6	76.6	0.0
2019-Dec-20 Fri	###	17.23	16.89	###			78.2	78.2	0.0
2019-Dec-19 Thu	17.54	17.54	###	###			12.4	12.4	0.0
2019-Dec-16 Mon	17.54	###	###	17.41			###	###	###
2019-Dec-13 Fri	###	17.56	###	17.47	518,378	4,551,358	85.5	85.5	1.2
2019-Dec-12 Thu	###	16.82	###	16.72	599,043	5,037,951	88.0	88.0	1.2
2019-Dec-11 Wed	###	###	###	###			70.9	70.9	0.0
2019-Dec-10 Tue	###	###	###	###			40.0	40.0	0.0
2019-Dec-09 Mon	###	16.325	###	16.24	370,150	3,021,349	###	###	###
2019-Dec-06 Fri	###	###	###	###			87.0	87.0	0.0
2019-Dec-05 Thu	15.71	15.84	15.56	15.79			###	###	1.1
2019-Dec-04 Wed	###	16.26	15.55	###			18.7	18.7	0.0
2019-Dec-03 Tue	16.41	###	###	16.4			47.6	47.6	###
2019-Dec-02 Mon	###	16.88	16.27	###	348,685	5,779,453	###	###	0.0
2019-Nov-29 Fri	16.77	16.79	###	###			###	###	0.0
2019-Nov-28 Thu	###	###	###	16.55	266,588	0	82.2	82.2	1.2
2019-Nov-27 Wed	###	###	15.55	###	335,154	2,605,822	79.7	79.7	0.0
2019-Nov-26 Tue	###	###	15.56	###			27.1	27.1	0.0
2019-Nov-25 Mon	16.42	###	###	###	308,658	0	23.3	23.3	0.0
2019-Nov-22 Fri	###	###	###	###	674,747	0	###	###	0.0
2019-Nov-21 Thu	16.29	16.8	16.21	16.5	1,051,377	17,352,977	84.0	84.0	1.2
2019-Nov-20 Wed	###	16.2	###	###	802,279	6,498,459	93.2	93.2	0.0
2019-Nov-19 Tue	###	15.43	###	###			69.7	69.7	0.0
2019-Nov-18 Mon	15.46	###	###	###	282,152	0	###	###	0.0
2019-Nov-15 Fri	15.82	###	###	15.7	304,753	0	24.8	24.8	###
2019-Nov-14 Thu	15.72	15.85	###	15.71	208,084	###	###	###	1.1
2019-Nov-13 Wed	15.57	15.86	15.49	15.58			76.7	76.7	1.1
2019-Nov-12 Tue	###	###	15.43	15.57	243,044	1,875,084	18.8	18.8	1.1
2019-Nov-11 Mon	###	###	15.54	15.82	550,543	###	25.6	25.6	###
2019-Nov-08 Fri	15.55	15.87	15.46	15.86	248,089	###	###	###	1.1
2019-Nov-07 Thu	###	15.53	15.26	15.4			66.6	66.6	###
2019-Nov-06 Wed	15.82	###	###	15.57			###	###	1.1
2019-Nov-05 Tue	###	###	15.8	###	280,027	###	34.5	34.5	0.0
2019-Nov-04 Mon	15.85	15.87	15.7	15.8	292,454	4,616,386	34.9	34.9	1.1
2019-Nov-01 Fri	###	15.86	15.23	15.74			86.8	86.8	1.1
2019-Oct-31 Thu	15.57	###	15.23	###	169,647	###	20.6	20.6	0.0
2019-Oct-30 Wed	15.44	15.58	15.2	###	526,153	###	38.3	38.3	0.0
2019-Oct-29 Tue	15.53	15.7	###	###	284,147	2,230,553	28.6	28.6	0.0
2019-Oct-28 Mon	15.51	15.75	15.51	15.56	245,258	3,833,382	73.7	73.7	###
2019-Oct-25 Fri	15.47	###	###	15.51	154,559	0	###	###	1.1
2019-Oct-24 Thu	15.55	###	15.27	15.27			19.8	19.8	###
2019-Oct-23 Wed	###	###	15.22	15.43	194,245	###	27.1	27.1	1.1
2019-Oct-22 Tue	15.48	15.79	###	###	279,982	2,210,457	81.1	81.1	0.0
2019-Oct-21 Mon	15.41	15.57	15.28	15.5	222,058	3,425,244	75.9	75.9	1.1
2019-Oct-18 Fri	###	15.55	15.24	###	317,071	###	73.0	73.0	0.0
2019-Oct-17 Thu	15.25	15.58	15.22	15.41			###	###	###
2019-Oct-16 Wed	15.22	###	###	###	338,459	0	70.6	70.6	0.0
2019-Oct-15 Tue	###	###	14.86	###			###	###	0.0
2019-Oct-14 Mon	###	15.25	###	###			76.6	76.6	0.0
2019-Oct-11 Fri	###	###	14.745	14.8			###	###	1.1
2019-Oct-10 Thu	14.74	###	###	14.71	272,521	0	36.5	36.5	###
2019-Oct-09 Wed	14.84	###	14.77	14.77			30.8	30.8	1.1
2019-Oct-08 Tue	###	###	14.83	###			70.7	70.7	0.0
2019-Oct-07 Mon	14.85	###	14.76	###			###	###	0.0
2019-Oct-04 Fri	###	14.89	###	14.84	239,046	###	###	###	###
2019-Oct-03 Thu	###	14.77	14.56	14.76	402,423	###	76.5	76.5	1.1
2019-Oct-02 Wed	###	15.51	###	###	269,759	2,091,981	21.8	21.8	0.0
2019-Oct-01 Tue	15.73	15.77	15.475	###	322,549	5,039,021	26.1	26.1	0.0
2019-Sep-30 Mon	15.85	###	15.54	15.75			###	###	1.1
2019-Sep-27 Fri	###	15.83	15.57	15.75	357,888	5,618,841	75.3	75.3	1.1
2019-Sep-26 Thu	15.21	15.83	15.21	###	563,789	###	90.7	90.7	0.0
2019-Sep-25 Wed	14.88	###	###	14.79			###	###	###
2019-Sep-24 Tue	###	15.45	###	###			19.5	19.5	0.0
2019-Sep-23 Mon	###	###	###	###	440,444	0	18.9	18.9	0.0
2019-Sep-20 Fri	15.23	###	15.21	15.57			###	###	1.1
2019-Sep-19 Thu	###	###	###	15.47			###	###	###
2019-Sep-18 Wed	15.25	###	###	###	399,328	0	###	###	0.0
2019-Sep-17 Tue	15.55	15.76	###	15.26			17.8	17.8	###
2019-Sep-16 Mon	15.5	###	###	###			27.1	27.1	0.0
2019-Sep-13 Fri	###	###	15.58	###			17.1	17.1	0.0
2019-Sep-12 Thu	15.82	###	15.71	15.78	487,856	###	34.5	34.5	1.1
2019-Sep-11 Wed	###	16.24	###	###			###	###	0.0
2019-Sep-10 Tue	###	###	15.71	###			###	###	0.0
2019-Sep-09 Mon	###	###	###	###			29.0	29.0	0.0
2019-Sep-06 Fri	###	16.24	###	###	666,572	###	###	###	0.0
2019-Sep-05 Thu	15.46	###	###	###	388,882	0	###	###	0.0
2019-Sep-04 Wed	15.24	###	###	15.29	842,881	0	###	###	1.1
2019-Sep-03 Tue	15.73	###	15.56	###	450,785	###	28.6	28.6	0.0
2019-Sep-02 Mon	15.81	###	###	15.73	341,026	0	###	###	###
2019-Aug-30 Fri	###	###	15.755	###			###	###	0.0
2019-Aug-29 Thu	15.5	15.76	15.4	###	633,056	###	###	###	0.0
2019-Aug-28 Wed	###	15.56	###	15.5	475,384	3,698,487	###	###	1.1
2019-Aug-27 Tue	15.41	15.5	###	###	722,726	5,601,126	29.2	29.2	0.0
2019-Aug-26 Mon	15.74	###	###	15.41	742,841	0	###	###	###
2019-Aug-23 Fri	###	###	16.29	16.46	523,028	###	###	###	1.2
2019-Aug-22 Thu	###	###	16.29	###			###	###	0.0
2019-Aug-21 Wed	17.25	17.25	16.4	###			20.2	20.2	0.0
2019-Aug-20 Tue	###	###	16.86	17.85	1,033,278	###	###	###	1.3
2019-Aug-19 Mon	###	###	###	###	376,944	0	84.0	84.0	0.0
2019-Aug-16 Fri	###	###	###	17.25			83.5	83.5	1.2
2019-Aug-15 Thu	###	17.24	###	###			###	###	0.0
2019-Aug-14 Wed	17.52	17.7	17.23	17.7			###	###	1.3
2019-Aug-13 Tue	###	17.28	16.88	17.2	192,954	3,295,654	75.6	75.6	1.2
2019-Aug-12 Mon	###	17.43	###	17.43			83.8	83.8	1.2
2019-Aug-09 Fri	17.41	17.58	###	17.4	139,645	1,227,479	32.1	32.1	1.2
2019-Aug-08 Thu	16.87	17.26	16.82	17.21			###	###	###
2019-Aug-07 Wed	###	17.2	16.84	###	204,957	###	###	###	0.0
2019-Aug-06 Tue	###	17.45	16.54	###	330,688	5,620,042	79.5	79.5	0.0
2019-Aug-05 Mon	18.28	18.43	17.88	17.88			###	###	1.3
2019-Aug-02 Fri	18.5	###	18.23	18.42			33.6	33.6	1.3
2019-Aug-01 Thu	18.73	###	18.54	###			###	###	0.0
2019-Jul-31 Wed	###	###	18.81	###	134,843	###	###	###	0.0
2019-Jul-30 Tue	###	###	###	###			###	###	0.0
2019-Jul-29 Mon	###	###	###	###	163,186	0	27.3	27.3	0.0
2019-Jul-26 Fri	19.4	19.43	###	19.25	154,921	1,505,057	28.6	28.6	1.4
2019-Jul-25 Thu	###	19.47	###	19.4	249,153	###	###	###	1.4
2019-Jul-24 Wed	###	###	18.87	###	208,341	###	###	###	0.0
2019-Jul-23 Tue	18.7	###	###	###	114,144	0	###	###	0.0
2019-Jul-22 Mon	18.79	###	###	###			26.3	26.3	0.0
2019-Jul-19 Fri	###	18.84	18.54	18.7			61.6	61.6	1.3
2019-Jul-18 Thu	18.75	###	18.58	###			###	###	0.0
2019-Jul-17 Wed	###	###	18.59	###			###	###	0.0
2019-Jul-16 Tue	18.55	###	18.55	18.71			80.1	80.1	###
2019-Jul-15 Mon	###	18.76	18.53	18.54	135,820	###	###	###	1.3
2019-Jul-12 Fri	18.83	18.985	###	18.87			70.4	70.4	1.3
2019-Jul-11 Thu	18.82	###	18.79	###			78.9	78.9	0.0
2019-Jul-10 Wed	18.89	###	18.74	18.82			28.6	28.6	1.3
2019-Jul-09 Tue	18.72	###	###	18.8	169,922	0	###	###	1.3
2019-Jul-08 Mon	###	19.22	18.7	18.7			###	###	1.3
2019-Jul-05 Fri	19.29	###	###	###	145,077	0	24.6	24.6	0.0
2019-Jul-04 Thu	18.89	###	18.845	19.22	320,528	3,020,175	80.6	80.6	1.4
2019-Jul-03 Wed	18.71	18.84	18.4	18.7			32.2	32.2	1.3
2019-Jul-02 Tue	18.85	###	18.78	###			###	###	0.0
2019-Jul-01 Mon	###	###	18.8	###	456,047	4,286,841	22.0	22.0	0.0
2019-Jun-28 Fri	###	###	18.79	18.81			###	###	###
2019-Jun-27 Thu	18.88	###	18.56	18.8			###	###	1.3
2019-Jun-26 Wed	18.74	###	###	18.87	419,189	0	78.8	78.8	1.3
2019-Jun-25 Tue	18.22	18.83	18.22	18.59	437,787	###	###	###	1.3
2019-Jun-24 Mon	###	18.79	18.44	###			36.1	36.1	0.0
2019-Jun-21 Fri	18.56	###	18.4	18.52	673,780	6,198,775	###	###	1.3
2019-Jun-20 Thu	###	###	###	###	666,141	0	12.3	12.3	0.0
2019-Jun-19 Wed	###	###	###	###			24.0	24.0	0.0
2019-Jun-18 Tue	19.79	19.8	###	###	538,178	###	13.9	13.9	0.0
2019-Jun-17 Mon	###	19.75	###	19.5	430,485	###	30.3	30.3	1.4
2019-Jun-14 Fri	19.2	###	###	19.58	539,548	0	###	###	1.4
2019-Jun-13 Thu	###	19.72	###	###	371,124	3,659,282	###	###	0.0
2019-Jun-12 Wed	19.47	###	19.47	19.49	717,750	###	72.5	72.5	1.4
2019-Jun-11 Tue	###	19.51	###	###			###	###	0.0
2019-Jun-07 Fri	###	19.24	###	###			###	###	0.0
2019-Jun-06 Thu	18.41	18.975	###	###			###	###	0.0
2019-Jun-05 Wed	18.5	###	###	18.54			77.5	77.5	1.3
2019-Jun-04 Tue	18.59	###	18.2	###	211,353	###	###	###	0.0
2019-Jun-03 Mon	###	###	18.22	18.25	165,380	###	14.2	14.2	###
2019-May-31 Fri	19.23	19.5	###	###	297,450	###	###	###	0.0
2019-May-30 Thu	###	###	19.2	19.29	224,629	###	18.2	18.2	1.4
2019-May-29 Wed	19.85	###	###	19.78			###	###	1.4
2019-May-28 Tue	19.58	19.81	19.51	###			###	###	0.0
2019-May-27 Mon	###	19.58	###	19.43			87.4	87.4	1.4
2019-May-24 Fri	###	###	18.85	###	251,188	2,367,446	30.1	30.1	0.0
2019-May-23 Thu	###	###	###	19.23	198,629	0	###	###	###
2019-May-22 Wed	18.77	19.24	18.77	###			83.0	83.0	0.0
2019-May-21 Tue	18.86	###	###	18.88			###	###	1.3
2019-May-20 Mon	###	19.2	18.7	###	195,742	###	37.1	37.1	0.0
2019-May-17 Fri	###	###	18.84	###	271,589	###	72.5	72.5	0.0
2019-May-16 Thu	18.78	###	18.59	18.7	226,774	###	###	###	1.3
2019-May-15 Wed	###	###	###	18.59	196,150	0	85.0	85.0	1.3
2019-May-14 Tue	###	###	17.71	###			72.3	72.3	0.0
2019-May-13 Mon	18.24	18.4	###	###	213,226	1,961,679	77.2	77.2	0.0
2019-May-10 Fri	###	18.44	###	###			###	###	0.0
2019-May-09 Thu	###	###	###	###	171,756	0	72.8	72.8	0.0
2019-May-08 Wed	###	18.23	17.73	###			80.4	80.4	0.0
2019-May-07 Tue	18.27	18.46	###	###	254,770	2,351,527	###	###	0.0
2019-May-06 Mon	18.8	18.8	18.2	18.2	269,548	###	###	###	###
2019-May-03 Fri	18.84	###	18.73	18.86			###	###	1.3
2019-May-02 Thu	###	###	18.79	###			30.3	30.3	0.0
2019-May-01 Wed	###	19.27	###	###			69.4	69.4	0.0
2019-Apr-30 Tue	###	19.26	18.88	###	190,278	###	34.7	34.7	0.0
2019-Apr-29 Mon	###	19.29	###	###	198,583	###	78.7	78.7	0.0
2019-Apr-26 Fri	###	19.25	###	###			72.3	72.3	0.0
2019-Apr-24 Wed	###	###	###	19.2			73.7	73.7	###
2019-Apr-23 Tue	19.22	###	###	19.29	299,578	0	###	###	1.4
2019-Apr-18 Thu	19.48	19.48	###	19.28			25.4	25.4	1.4
2019-Apr-17 Wed	###	19.48	19.25	###	1,154,188	22,350,850	###	###	0.0
2019-Apr-16 Tue	###	###	###	###			79.3	79.3	0.0
2019-Apr-15 Mon	###	19.42	###	###			###	###	0.0
2019-Apr-12 Fri	###	19.21	###	19.21			###	###	1.4
2019-Apr-11 Thu	###	19.2	18.84	18.88	321,642	###	25.9	25.9	1.3
2019-Apr-10 Wed	18.83	###	###	###			79.2	79.2	0.0
2019-Apr-09 Tue	###	###	18.79	18.88	324,477	###	37.0	37.0	1.3
2019-Apr-08 Mon	18.85	###	18.77	18.81	465,057	4,364,559	30.6	30.6	###
2019-Apr-05 Fri	###	###	###	18.56			81.7	81.7	1.3
2019-Apr-04 Thu	###	18.445	18.22	###	332,148	###	###	###	0.0
2019-Apr-03 Wed	18.2	18.48	###	18.43	482,386	4,457,246	###	###	###
2019-Apr-02 Tue	17.86	18.21	17.71	18.21			83.3	83.3	###
2019-Apr-01 Mon	###	17.86	17.26	17.7	272,487	4,784,871	###	###	1.3
2019-Mar-29 Fri	17.49	###	###	###			23.1	23.1	0.0
2019-Mar-28 Thu	###	17.42	###	###			76.3	76.3	0.0
2019-Mar-27 Wed	###	17.46	###	17.43	175,758	###	84.3	84.3	1.2
2019-Mar-26 Tue	###	###	###	17.28	160,051	0	85.2	85.2	1.2
2019-Mar-25 Mon	###	###	###	###	338,970	0	29.7	29.7	0.0
2019-Mar-22 Fri	17.43	17.655	17.28	###	231,747	4,048,040	###	###	0.0
2019-Mar-21 Thu	17.47	17.54	17.24	###	448,884	###	29.4	29.4	0.0
2019-Mar-20 Wed	17.82	17.82	17.41	17.47			###	###	1.2
2019-Mar-19 Tue	17.83	17.89	###	17.82	192,342	###	###	###	1.3
2019-Mar-18 Mon	17.77	17.89	###	17.84	334,872	###	75.4	75.4	1.3
2019-Mar-15 Fri	###	17.84	###	17.48	2,465,940	21,996,184	###	###	1.2
2019-Mar-14 Thu	17.55	###	17.28	17.53	642,421	###	32.1	32.1	1.3
2019-Mar-13 Wed	###	17.54	###	17.4			###	###	1.2
2019-Mar-12 Tue	17.29	17.5	17.23	17.27	420,127	###	###	###	###
2019-Mar-11 Mon	###	###	###	17.29			20.0	20.0	###
2019-Mar-08 Fri	17.44	###	17.28	17.52	450,940	3,896,121	###	###	###
2019-Mar-07 Thu	17.7	17.83	17.54	17.56			27.4	27.4	1.3
2019-Mar-06 Wed	###	###	17.52	###	634,547	###	###	###	0.0
2019-Mar-05 Tue	17.56	###	###	17.57	381,583	0	72.9	72.9	1.3
2019-Mar-04 Mon	17.7	###	17.54	17.83			###	###	###
2019-Mar-01 Fri	17.85	###	###	17.75	341,450	0	27.9	27.9	1.3
2019-Feb-28 Thu	###	17.87	17.56	17.81	298,678	5,291,080	###	###	1.3
2019-Feb-27 Wed	17.59	17.725	17.43	###			71.2	71.2	0.0
2019-Feb-26 Tue	###	###	17.44	17.5			###	###	1.3
2019-Feb-25 Mon	17.42	###	17.42	###			80.3	80.3	0.0
2019-Feb-22 Fri	###	17.55	###	17.4			79.2	79.2	1.2
2019-Feb-21 Thu	###	###	###	17.22			###	###	1.2
2019-Feb-20 Wed	17.74	###	###	###	832,548	0	###	###	0.0
2019-Feb-19 Tue	16.44	17.58	###	###	1,128,550	9,919,954	###	###	0.0
2019-Feb-18 Mon	16.53	###	16.53	###			###	###	0.0
2019-Feb-15 Fri	16.5	###	###	16.5	556,377	0	###	###	1.2
2019-Feb-14 Thu	###	###	###	###	392,082	0	68.8	68.8	0.0
2019-Feb-13 Wed	16.2	16.55	16.2	16.4	349,578	###	###	###	###
2019-Feb-11 Mon	###	16.49	###	###	149,080	###	###	###	0.0
2019-Feb-08 Fri	15.81	16.25	15.81	###			###	###	0.0
2019-Feb-07 Thu	15.83	###	15.7	###	363,548	2,853,851	###	###	0.0
2019-Feb-06 Wed	15.47	###	###	15.78	340,874	0	###	###	1.1
2019-Feb-05 Tue	15.49	15.71	###	15.41	260,274	2,044,452	###	###	###
2019-Feb-04 Mon	###	15.5	###	15.47			###	###	###
2019-Feb-01 Fri	14.75	15.29	14.75	15.26			90.7	90.7	###
2019-Jan-31 Thu	###	###	14.77	14.77			15.2	15.2	1.1
2019-Jan-30 Wed	15.26	###	###	###			###	###	0.0
2019-Jan-29 Tue	15.25	###	###	###			30.7	30.7	0.0
2019-Jan-25 Fri	###	###	###	###			###	###	0.0
2019-Jan-10 Thu	###	###	14.24	14.53	252,171	1,795,457	###	###	1.0
2019-Jan-09 Wed	13.86	###	13.86	###	177,745	1,231,772	###	###	0.0
2019-Jan-04 Fri	###	13.7	13.49	###			###	###	0.0
2019-Jan-03 Thu	###	###	###	###			###	###	0.0
2019-Jan-02 Wed	13.49	13.88	13.49	###	149,544	###	84.0	84.0	0.0
2018-Dec-28 Fri	13.47	13.72	###	###	83,847	###	###	###	0.0
2018-Dec-27 Thu	13.52	###	###	13.46	225,845	0	19.5	19.5	###
2018-Dec-20 Thu	###	13.76	###	13.2			###	###	0.9
2018-Dec-19 Wed	###	14.26	13.7	13.85			21.6	21.6	###
2018-Dec-14 Fri	13.83	###	13.83	###			###	###	0.0
2018-Dec-13 Thu	13.72	###	13.72	###			82.7	82.7	0.0
2018-Dec-12 Wed	###	13.8	13.56	###	297,441	###	63.6	63.6	0.0
2018-Dec-11 Tue	13.26	13.53	###	13.51			###	###	###
2018-Dec-10 Mon	13.56	###	###	13.27	408,226	0	###	###	0.9
2018-Dec-07 Fri	###	###	###	###	238,589	0	###	###	0.0
2018-Dec-06 Thu	###	###	###	14.22			###	###	1.0
2018-Dec-05 Wed	###	14.52	###	###	406,658	###	###	###	0.0
2018-Dec-04 Tue	###	14.48	###	###			81.5	81.5	0.0
2018-Dec-03 Mon	14.2	14.575	###	14.57			###	###	###
2018-Nov-30 Fri	###	###	13.84	###	441,024	3,051,886	27.6	27.6	0.0
2018-Nov-29 Thu	###	14.49	###	14.28			###	###	###
2018-Nov-13 Tue	###	###	###	###	209,284	0	76.5	76.5	0.0
2018-Nov-12 Mon	14.5	14.59	###	14.42	295,325	###	###	###	###
2018-Nov-09 Fri	14.71	14.82	14.4	14.59			###	###	1.0
2018-Nov-08 Thu	###	###	14.72	14.77			23.3	23.3	1.1
2018-Nov-07 Wed	14.73	###	14.52	14.87	218,228	###	###	###	1.1
2018-Nov-06 Tue	14.82	14.86	###	14.79			26.8	26.8	###
2018-Nov-05 Mon	14.57	###	14.55	14.78	517,327	3,763,553	84.2	84.2	1.1
2018-Nov-02 Fri	###	14.78	###	14.57			27.8	27.8	###
2018-Nov-01 Thu	###	14.78	###	14.77	485,544	3,588,170	###	###	1.1
2018-Oct-31 Wed	14.4	###	14.2	###	596,285	4,233,623	###	###	0.0
2018-Oct-30 Tue	###	14.28	###	14.28	344,876	###	###	###	###
2018-Oct-29 Mon	###	14.245	###	###	198,046	1,410,582	###	###	0.0
2018-Oct-26 Fri	###	14.4	###	###			35.2	35.2	0.0
2018-Oct-25 Thu	14.43	###	###	###			41.7	41.7	0.0
2018-Oct-24 Wed	###	###	14.49	14.58			###	###	###
2018-Oct-23 Tue	14.77	14.88	14.76	14.8	258,725	###	###	###	1.1
2018-Oct-22 Mon	###	###	###	14.85	235,659	0	###	###	###
2018-Oct-19 Fri	###	###	###	###			26.0	26.0	0.0
2018-Oct-18 Thu	15.45	###	15.27	###	289,020	###	27.5	27.5	0.0
2018-Oct-17 Wed	15.58	15.76	###	15.51	236,787	1,865,881	26.9	26.9	1.1
2018-Oct-16 Tue	15.54	15.82	15.53	###	411,977	###	###	###	0.0
2018-Oct-15 Mon	15.28	###	15.28	15.58			89.4	89.4	1.1
2018-Oct-12 Fri	15.23	15.49	###	15.45	436,783	3,382,884	67.8	67.8	###
2018-Oct-11 Thu	###	15.4	###	###			83.4	83.4	0.0
2018-Oct-10 Wed	15.8	15.87	15.53	15.71	347,875	###	29.0	29.0	1.1
2018-Oct-09 Tue	16.42	16.42	15.73	15.88	467,557	7,515,978	###	###	1.1
2018-Oct-08 Mon	16.56	###	16.22	###	379,241	3,075,644	27.2	27.2	0.0
2018-Oct-05 Fri	16.5	###	###	16.57	415,852	0	###	###	###
2018-Oct-04 Thu	16.24	###	16.24	###			88.1	88.1	0.0
2018-Oct-03 Wed	###	16.29	###	16.25	299,741	###	###	###	###
2018-Oct-02 Tue	###	16.21	###	###			78.8	78.8	0.0
2018-Oct-01 Mon	###	15.985	15.85	15.87	167,977	2,673,773	###	###	###
2018-Sep-28 Fri	16.2	16.2	###	###			21.7	21.7	0.0
2018-Sep-27 Thu	###	###	###	###	488,778	0	###	###	0.0
2018-Sep-26 Wed	15.85	###	15.85	###	369,858	2,931,124	82.5	82.5	0.0
2018-Sep-25 Tue	15.78	###	15.71	15.8	193,289	1,518,285	72.9	72.9	1.1
2018-Sep-24 Mon	15.75	15.76	15.56	15.74			34.6	34.6	1.1
2018-Sep-21 Fri	###	###	###	###			###	###	0.0
2018-Sep-20 Thu	15.52	###	15.43	15.77	954,075	7,360,688	###	###	###
2018-Sep-19 Wed	###	###	###	15.26	508,276	0	###	###	###
2018-Sep-18 Tue	14.85	15.22	14.85	###			###	###	0.0
2018-Sep-17 Mon	14.77	###	###	###			###	###	0.0
2018-Sep-14 Fri	###	###	14.55	14.88			83.5	83.5	1.1
2018-Sep-13 Thu	14.42	14.7	14.41	14.58	349,556	5,087,787	81.1	81.1	###
2018-Sep-12 Wed	14.5	###	14.49	14.88	533,373	3,864,287	89.5	89.5	1.1
2018-Sep-11 Tue	14.23	###	14.21	###	217,370	###	77.3	77.3	0.0
2018-Sep-10 Mon	###	###	###	###	317,257	0	75.7	75.7	0.0
2018-Sep-07 Fri	###	###	###	###	252,928	0	71.6	71.6	0.0
2018-Sep-06 Thu	###	###	###	###			###	###	0.0
2018-Sep-05 Wed	14.23	###	###	14.23	345,883	0	###	###	###
2018-Sep-04 Tue	###	###	13.88	###			74.8	74.8	0.0
2018-Sep-03 Mon	###	14.4	###	###	457,320	###	###	###	0.0
2018-Aug-31 Fri	###	14.77	###	###	563,941	###	###	###	0.0
2018-Aug-30 Thu	14.7	14.8	14.58	14.72			72.5	72.5	###
2018-Aug-29 Wed	14.5	###	14.45	###	649,076	4,689,574	###	###	0.0
2018-Aug-28 Tue	###	###	14.48	14.5	676,845	4,900,357	###	###	1.0
2018-Aug-27 Mon	14.78	14.78	14.42	14.48	1,010,177	14,748,584	###	###	1.0
2018-Aug-24 Fri	14.85	###	###	14.8			###	###	1.1
2018-Aug-23 Thu	14.7	###	###	14.85	1,562,275	0	###	###	###
2018-Aug-22 Wed	###	###	###	14.77			78.8	78.8	1.1
2018-Aug-21 Tue	15.44	15.89	15.24	###			26.7	26.7	0.0
2018-Aug-20 Mon	14.75	###	14.75	###			###	###	0.0
2018-Aug-17 Fri	###	14.81	14.57	14.71	263,874	###	###	###	###
2018-Aug-16 Thu	14.73	14.88	14.56	14.75			###	###	###
2018-Aug-15 Wed	14.48	14.78	###	14.77			87.2	87.2	1.1
2018-Aug-14 Tue	14.73	14.73	###	14.48	596,749	4,395,056	18.7	18.7	1.0
2018-Aug-13 Mon	###	###	14.59	###	259,187	###	22.8	22.8	0.0
2018-Aug-10 Fri	14.87	###	14.77	###	409,087	###	###	###	0.0
2018-Aug-09 Thu	14.82	###	14.7	14.88	276,970	2,035,729	73.9	73.9	1.1
2018-Aug-08 Wed	14.83	###	###	14.75			###	###	###
2018-Aug-07 Tue	14.8	###	###	14.8	237,172	0	74.4	74.4	1.1
2018-Aug-06 Mon	###	###	14.73	14.8			25.2	25.2	1.1
2018-Aug-03 Fri	14.83	###	14.83	14.85	343,646	###	70.8	70.8	###
2018-Aug-02 Thu	14.73	14.82	###	###	295,453	###	###	###	0.0
2018-Aug-01 Wed	14.5	14.89	14.5	14.78	398,343	5,853,650	###	###	1.1
2018-Jul-31 Tue	14.77	14.87	###	14.74	403,027	###	38.5	38.5	1.1
2018-Jul-30 Mon	###	###	14.75	14.84	166,625	1,228,859	31.2	31.2	###
2018-Jul-27 Fri	###	###	###	###			###	###	0.0
2018-Jul-26 Thu	14.77	###	14.7	14.85			###	###	###
2018-Jul-25 Wed	14.52	14.89	14.4	14.76	279,947	4,099,823	###	###	1.1
2018-Jul-24 Tue	###	###	14.41	14.48			22.8	22.8	1.0
2018-Jul-23 Mon	14.77	14.81	14.48	14.51			###	###	###
2018-Jul-20 Fri	###	###	14.8	###			69.1	69.1	0.0
2018-Jul-19 Thu	14.5	14.89	14.5	14.83			###	###	###
2018-Jul-18 Wed	14.22	###	14.2	14.45	461,626	3,277,544	85.4	85.4	1.0
2018-Jul-17 Tue	14.29	14.45	###	###			31.8	31.8	0.0
2018-Jul-16 Mon	###	14.24	###	###			78.9	78.9	0.0
2018-Jul-13 Fri	###	14.2	###	###	164,774	###	###	###	0.0
2018-Jul-12 Thu	###	###	###	###			###	###	0.0
2018-Jul-11 Wed	14.79	14.85	###	###			13.2	13.2	0.0
2018-Jul-10 Tue	14.83	###	14.72	14.79			35.5	35.5	###
2018-Jul-09 Mon	14.81	14.89	###	14.83	160,624	1,195,845	75.2	75.2	###
2018-Jul-06 Fri	14.41	14.72	14.41	###	364,751	###	###	###	0.0
2018-Jul-05 Thu	###	14.81	14.42	14.51			###	###	###
2018-Jul-04 Wed	###	###	14.59	14.59			###	###	1.0
2018-Jul-03 Tue	###	###	###	###	542,975	0	###	###	0.0
2018-Jul-02 Mon	15.29	15.49	###	###			###	###	0.0
2018-Jun-29 Fri	14.84	###	14.73	###	317,527	2,338,586	###	###	0.0
2018-Jun-28 Thu	###	14.84	14.58	14.8			###	###	1.1
2018-Jun-27 Wed	14.5	14.79	14.43	###	253,924	3,709,829	78.2	78.2	0.0
2018-Jun-26 Tue	14.48	###	14.27	14.54			###	###	1.0
2018-Jun-25 Mon	14.5	14.79	###	###	324,975	###	###	###	0.0
2018-Jun-22 Fri	14.58	14.78	14.5	14.53	696,544	###	###	###	1.0
2018-Jun-21 Thu	###	14.685	14.4	14.57			###	###	###
2018-Jun-20 Wed	14.28	14.45	###	14.42	371,352	###	77.8	77.8	###
2018-Jun-19 Tue	###	###	###	###			79.3	79.3	0.0
2018-Jun-18 Mon	14.46	14.46	###	###			###	###	0.0
2018-Jun-15 Fri	###	14.47	13.84	14.41			91.2	91.2	###
2018-Jun-14 Thu	13.48	13.925	13.48	13.7			###	###	1.0
2018-Jun-13 Wed	13.76	13.76	13.48	13.57			27.9	27.9	###
2018-Jun-12 Tue	###	13.8	13.46	13.71			###	###	###
2018-Jun-08 Fri	13.85	13.89	13.57	13.72			###	###	###
2018-Jun-07 Thu	13.87	###	13.82	###	391,425	2,704,746	###	###	0.0
2018-Jun-06 Wed	###	###	13.83	###			###	###	0.0
2018-Jun-05 Tue	###	###	###	###	538,743	0	72.1	72.1	0.0
2018-Jun-04 Mon	13.88	###	13.81	###	1,273,255	8,791,825	74.9	74.9	0.0
2018-Jun-01 Fri	###	14.26	13.72	13.88	870,429	###	###	###	###
2018-May-31 Thu	###	###	14.41	14.51	264,677	###	###	###	###
2018-May-30 Wed	14.54	###	14.41	14.5			###	###	1.0
2018-May-29 Tue	14.8	14.8	###	###			21.4	21.4	0.0
2018-May-28 Mon	14.84	###	###	###			28.0	28.0	0.0
2018-May-25 Fri	###	###	14.45	14.84	1,962,257	###	###	###	###
2018-May-24 Thu	15.46	15.48	###	###	673,979	###	11.7	11.7	0.0
2018-May-23 Wed	###	###	###	15.74	369,224	0	###	###	1.1
2018-May-22 Tue	###	16.2	15.43	15.49			###	###	###
2018-May-21 Mon	16.22	###	###	16.2	268,951	0	33.2	33.2	1.2
2018-May-18 Fri	###	16.48	16.2	16.23	166,086	2,713,845	33.1	33.1	###
2018-May-17 Thu	16.55	16.55	16.24	###	169,020	2,771,082	###	###	0.0
2018-May-16 Wed	###	16.81	16.4	16.56			28.8	28.8	1.2
2018-May-15 Tue	###	16.72	16.25	###	403,248	6,647,543	87.5	87.5	0.0
2018-May-14 Mon	###	###	###	###			81.6	81.6	0.0
2018-May-11 Fri	###	16.5	###	###			80.7	80.7	0.0
2018-May-10 Thu	###	###	15.77	###			###	###	0.0
2018-May-09 Wed	16.2	###	###	###			23.5	23.5	0.0
2018-May-08 Tue	###	###	###	16.21	369,548	0	###	###	1.2
2018-May-07 Mon	###	16.76	16.58	16.58	299,958	###	39.1	39.1	1.2
2018-May-04 Fri	16.58	###	16.51	###			###	###	0.0
2018-May-03 Thu	16.48	16.84	###	16.5			###	###	1.2
2018-May-02 Wed	16.21	16.44	###	###			79.6	79.6	0.0
2018-May-01 Tue	###	16.48	###	###	203,485	###	72.6	72.6	0.0
2018-Apr-30 Mon	###	###	###	###	272,770	0	###	###	0.0
2018-Apr-27 Fri	###	16.23	15.925	###			###	###	0.0
2018-Apr-26 Thu	###	16.145	15.51	###	338,347	5,355,187	87.2	87.2	0.0
2018-Apr-24 Tue	15.8	###	###	###			###	###	0.0
2018-Apr-23 Mon	15.72	15.86	15.45	15.56	235,089	###	28.6	28.6	###
2018-Apr-20 Fri	15.5	15.88	15.5	15.79			###	###	1.1
2018-Apr-19 Thu	15.59	15.71	15.425	###	601,149	9,358,387	###	###	0.0
2018-Apr-18 Wed	15.29	###	15.25	15.5	336,024	2,562,183	82.0	82.0	1.1
2018-Apr-17 Tue	###	15.27	###	15.25	282,389	2,156,040	###	###	###
2018-Apr-16 Mon	15.23	###	###	15.2	305,728	0	###	###	1.1
2018-Apr-13 Fri	###	###	###	15.25			###	###	###
2018-Apr-12 Thu	###	###	###	###	161,279	0	###	###	0.0
2018-Apr-11 Wed	15.2	###	###	15.22	207,321	0	###	###	1.1
2018-Apr-10 Tue	###	###	###	15.27	174,387	0	###	###	###
2018-Apr-09 Mon	###	###	###	15.22	436,447	0	###	###	1.1
2018-Apr-06 Fri	15.45	###	###	15.55	741,325	0	75.6	75.6	###
2018-Apr-05 Thu	###	15.545	###	15.45	410,121	###	90.5	90.5	###
2018-Apr-04 Wed	###	###	14.85	###			###	###	0.0
2018-Apr-03 Tue	###	###	14.89	###			35.1	35.1	0.0
2018-Mar-29 Thu	###	15.24	###	15.2	575,451	###	###	###	1.1
2018-Mar-28 Wed	15.22	###	15.22	###	883,725	6,725,147	###	###	0.0
2018-Mar-27 Tue	###	15.87	15.28	15.78			89.1	89.1	1.1
2018-Mar-26 Mon	###	###	14.83	###	374,559	2,777,354	###	###	0.0
2018-Mar-23 Fri	###	15.25	###	###	303,388	###	###	###	0.0
2018-Mar-22 Thu	15.4	15.52	###	15.44			71.1	71.1	1.1
2018-Mar-21 Wed	15.47	###	15.4	15.49			###	###	###
2018-Mar-20 Tue	15.49	15.53	15.25	15.44			34.0	34.0	1.1
2018-Mar-19 Mon	15.89	15.89	###	15.57			21.7	21.7	1.1
2018-Mar-16 Fri	15.89	###	###	15.84			###	###	###
2018-Mar-15 Thu	15.84	15.87	###	15.8	1,277,721	###	###	###	1.1
2018-Mar-14 Wed	###	15.8	###	15.74			###	###	1.1
2018-Mar-13 Tue	###	###	###	###	996,025	0	34.9	34.9	0.0
2018-Mar-12 Mon	###	15.28	14.84	###	1,033,846	15,569,720	###	###	0.0
2018-Mar-09 Fri	###	###	###	14.81			###	###	1.1
2018-Mar-08 Thu	14.77	###	14.77	###	984,380	7,269,646	###	###	0.0
2018-Mar-07 Wed	###	###	###	###	1,280,821	0	16.9	16.9	0.0
2018-Mar-06 Tue	15.74	###	###	15.72			###	###	1.1
2018-Mar-05 Mon	15.84	15.85	15.43	15.55	533,640	8,346,129	###	###	###
2018-Mar-02 Fri	15.87	###	15.75	15.88	583,422	4,594,448	###	###	1.1
2018-Mar-01 Thu	16.4	16.55	15.86	###	491,656	7,967,285	19.8	19.8	0.0
2018-Feb-28 Wed	###	###	###	16.46			###	###	1.2
2018-Feb-27 Tue	17.2	###	16.74	16.79			20.4	20.4	###
2018-Feb-26 Mon	17.5	###	16.85	###			###	###	0.0
2018-Feb-23 Fri	###	###	17.21	###			###	###	0.0
2018-Feb-22 Thu	###	18.46	17.83	17.83			###	###	###
2018-Feb-21 Wed	###	18.46	###	###	386,845	3,570,579	###	###	0.0
2018-Feb-20 Tue	17.81	18.53	17.81	###			###	###	0.0
2018-Feb-19 Mon	###	18.24	17.59	###	463,949	8,311,646	###	###	0.0
2018-Feb-16 Fri	17.55	17.87	17.5	17.55	313,849	###	71.4	71.4	###
2018-Feb-15 Thu	17.22	###	###	17.46			76.8	76.8	1.2
2018-Feb-14 Wed	###	###	###	###			75.7	75.7	0.0
2018-Feb-13 Tue	###	###	16.59	###	331,144	###	82.5	82.5	0.0
2018-Feb-12 Mon	16.76	###	###	###	274,947	0	###	###	0.0
2018-Feb-09 Fri	###	###	###	###	575,271	0	73.2	73.2	0.0
2018-Feb-08 Thu	16.77	###	16.7	###	394,172	###	82.2	82.2	0.0
2018-Feb-07 Wed	17.23	###	###	17.29			###	###	###
2018-Feb-06 Tue	17.27	17.46	###	16.8	583,287	###	###	###	1.2
2018-Feb-05 Mon	18.5	18.55	###	###	361,189	3,350,027	34.9	34.9	0.0
2018-Feb-02 Fri	18.41	18.86	18.22	18.76	403,587	###	###	###	###
2018-Feb-01 Thu	###	###	###	17.87	139,257	0	78.6	78.6	###
2018-Jan-31 Wed	17.42	###	###	17.56	271,876	0	###	###	1.3
2018-Jan-30 Tue	###	###	17.51	17.52	190,381	1,666,785	24.4	24.4	###
2018-Jan-29 Mon	###	###	###	###	316,227	0	###	###	0.0
2018-Jan-25 Thu	###	###	17.88	###			29.2	29.2	0.0
2018-Jan-24 Wed	###	18.25	17.86	###	350,386	###	###	###	0.0
2018-Jan-23 Tue	###	###	###	###			###	###	0.0
2018-Jan-22 Mon	###	###	17.51	###			###	###	0.0
2018-Jan-19 Fri	17.76	###	17.58	17.83	144,259	###	77.1	77.1	###
2018-Jan-18 Thu	###	###	###	17.73			22.4	22.4	###
2018-Jan-17 Wed	###	###	17.71	###	179,327	1,587,940	38.8	38.8	0.0
2018-Jan-16 Tue	18.27	###	###	18.21			###	###	###
2018-Jan-15 Mon	18.55	###	###	###	204,154	0	23.3	23.3	0.0
2018-Jan-12 Fri	18.28	18.59	18.28	18.51	225,420	###	78.3	78.3	1.3
2018-Jan-11 Thu	18.53	###	18.43	18.43	328,357	###	###	###	###
2018-Jan-02 Tue	17.2	17.48	###	###	219,956	###	###	###	0.0
2017-Dec-29 Fri	17.4	17.49	###	###			31.1	31.1	0.0
2017-Dec-28 Thu	17.5	17.5	17.23	17.43			23.8	23.8	1.2
2017-Dec-27 Wed	17.82	17.86	17.45	17.54	263,043	4,644,024	###	###	1.3
2017-Dec-22 Fri	17.86	###	17.73	17.8			28.0	28.0	###
2017-Dec-21 Thu	17.85	###	17.76	17.87	286,042	2,540,052	63.9	63.9	###
2017-Dec-20 Wed	###	###	17.49	###			80.4	80.4	0.0
2017-Dec-19 Tue	17.7	17.85	###	17.76			###	###	1.3
2017-Dec-18 Mon	###	17.77	###	17.7	301,648	2,680,142	###	###	1.3
2017-Dec-15 Fri	###	###	17.26	###	369,972	3,192,858	###	###	0.0
2017-Dec-08 Fri	###	###	###	###			###	###	0.0
2017-Dec-07 Thu	17.76	###	17.7	###			###	###	0.0
2017-Dec-06 Wed	###	###	17.72	17.78	575,978	###	29.9	29.9	1.3
2017-Dec-05 Tue	18.23	18.485	###	###	337,529	###	38.6	38.6	0.0
2017-Dec-04 Mon	18.51	###	###	18.23	362,584	0	###	###	1.3
2017-Dec-01 Fri	###	18.83	###	18.4	478,687	###	22.6	22.6	1.3
2017-Nov-30 Thu	###	###	###	18.72			22.4	22.4	1.3
2017-Nov-29 Wed	###	19.5	###	###			27.9	27.9	0.0
2017-Nov-28 Tue	###	19.54	###	###	997,884	9,749,326	###	###	0.0
2017-Nov-27 Mon	19.46	19.8	19.41	###	451,174	###	79.5	79.5	0.0
2017-Nov-24 Fri	###	19.5	###	19.48			###	###	###
2017-Nov-23 Thu	###	19.53	18.87	###			###	###	0.0
2017-Nov-22 Wed	19.24	19.81	19.22	19.4	862,159	###	###	###	1.4
2017-Nov-21 Tue	###	###	17.81	###			###	###	0.0
2017-Nov-20 Mon	17.74	17.89	17.53	17.83			###	###	###
2017-Nov-17 Fri	17.8	18.2	17.74	17.8			###	###	###
2017-Nov-16 Thu	###	17.785	###	17.73			91.2	91.2	###
2017-Nov-15 Wed	18.24	18.26	###	###			###	###	0.0
2017-Nov-14 Tue	###	18.5	18.2	###			###	###	0.0
2017-Nov-13 Mon	###	18.42	###	###			###	###	0.0
2017-Nov-10 Fri	###	###	17.85	###	193,224	1,724,524	###	###	0.0
2017-Nov-09 Thu	17.8	###	###	###			###	###	0.0
2017-Nov-08 Wed	17.77	17.79	17.26	17.78			67.3	67.3	1.3
2017-Nov-07 Tue	17.73	17.8	###	17.8			###	###	###
2017-Nov-06 Mon	###	17.8	###	###			69.0	69.0	0.0
2017-Nov-03 Fri	17.42	###	###	###	245,078	0	###	###	0.0
2017-Nov-02 Thu	17.28	17.46	17.27	###	385,329	###	###	###	0.0
2017-Nov-01 Wed	###	###	###	17.28	334,672	0	79.4	79.4	1.2
2017-Oct-31 Tue	###	###	16.48	###			###	###	0.0
2017-Oct-30 Mon	###	###	###	16.55	222,984	0	###	###	1.2
2017-Oct-27 Fri	16.45	16.49	16.26	###	302,983	4,961,346	###	###	0.0
2017-Oct-26 Thu	16.53	###	###	16.42	182,774	0	###	###	1.2
2017-Oct-25 Wed	16.24	16.52	16.24	16.52	199,528	###	84.5	84.5	###
2017-Oct-24 Tue	###	###	16.2	16.24	203,229	1,646,154	26.6	26.6	###
2017-Oct-23 Mon	16.45	16.47	###	16.41			###	###	1.2
2017-Oct-20 Fri	16.45	16.52	###	16.46			64.9	64.9	1.2
2017-Oct-19 Thu	16.25	###	16.21	16.53	315,489	###	83.8	83.8	###
2017-Oct-18 Wed	16.58	16.59	16.28	16.28	256,189	###	###	###	1.2
2017-Oct-17 Tue	###	###	16.21	###	412,989	3,347,275	###	###	0.0
2017-Oct-16 Mon	###	###	###	16.28	286,556	0	82.2	82.2	1.2
2017-Oct-13 Fri	15.85	###	15.76	###			###	###	0.0
2017-Oct-12 Thu	15.87	###	15.7	###			###	###	0.0
2017-Oct-11 Wed	###	###	15.73	15.87	164,020	###	27.8	27.8	###
2017-Oct-10 Tue	15.72	###	15.72	###	175,655	1,380,648	79.9	79.9	0.0
2017-Oct-09 Mon	15.85	###	15.74	15.82	195,644	###	32.8	32.8	###
2017-Oct-06 Fri	15.89	###	15.78	###	245,451	###	###	###	0.0
2017-Oct-05 Thu	15.47	15.79	15.47	15.79			84.1	84.1	1.1
2017-Oct-04 Wed	15.51	15.725	15.27	###			78.1	78.1	0.0
2017-Oct-03 Tue	15.75	15.88	15.48	15.75			72.6	72.6	1.1
2017-Oct-02 Mon	15.76	###	15.7	15.79	203,721	###	###	###	1.1
2017-Sep-29 Fri	15.48	15.71	15.48	15.7			###	###	###
2017-Sep-28 Thu	15.75	###	###	15.72			###	###	1.1
2017-Sep-27 Wed	###	15.75	15.26	15.72			87.2	87.2	1.1
2017-Sep-26 Tue	###	15.43	###	###			86.2	86.2	0.0
2017-Sep-25 Mon	###	###	14.87	###	191,175	1,421,386	###	###	0.0
2017-Sep-22 Fri	14.85	###	14.8	14.85	325,577	###	69.9	69.9	###
2017-Sep-21 Thu	###	###	14.7	14.85			###	###	###
2017-Sep-20 Wed	###	###	###	14.77	286,483	0	###	###	1.1
2017-Sep-19 Tue	###	###	###	###			###	###	0.0
2017-Sep-18 Mon	###	###	14.71	###	536,285	3,944,376	###	###	0.0
2017-Sep-15 Fri	###	15.23	###	###			25.3	25.3	0.0
2017-Sep-14 Thu	###	###	###	###	345,147	0	###	###	0.0
2017-Sep-13 Wed	14.7	###	14.57	###	529,582	###	###	###	0.0
2017-Sep-12 Tue	14.87	14.87	14.48	14.59	271,675	###	###	###	1.0
2017-Sep-11 Mon	###	###	14.46	14.75	372,373	2,692,256	23.8	23.8	###
2017-Sep-08 Fri	###	14.88	###	14.84			###	###	###
2017-Sep-07 Thu	###	###	###	###	270,578	0	84.3	84.3	0.0
2017-Sep-06 Wed	14.79	14.88	14.54	###			###	###	0.0
2017-Sep-05 Tue	###	15.075	14.79	14.82			###	###	1.1
2017-Sep-04 Mon	###	###	###	###	152,489	0	29.5	29.5	0.0
2017-Sep-01 Fri	###	15.25	###	###	298,151	###	###	###	0.0
2017-Aug-31 Thu	15.22	###	15.055	15.25			###	###	###
2017-Aug-30 Wed	###	15.29	###	###	168,159	1,285,575	###	###	0.0
2017-Aug-29 Tue	###	###	###	15.24	238,942	0	###	###	1.1
2017-Aug-28 Mon	15.25	15.25	###	###	352,671	###	33.2	33.2	0.0
2017-Aug-25 Fri	###	15.45	###	15.27			###	###	###
2017-Aug-24 Thu	15.49	15.85	15.27	###	628,326	9,776,752	###	###	0.0
2017-Aug-23 Wed	###	###	###	###			###	###	0.0
2017-Aug-22 Tue	13.4	14.48	###	14.48			###	###	1.0
2017-Aug-21 Mon	###	###	13.55	13.76			20.6	20.6	1.0
2017-Aug-18 Fri	###	###	###	###	296,288	0	70.8	70.8	0.0
2017-Aug-17 Thu	14.22	###	###	###	215,243	0	###	###	0.0
2017-Aug-16 Wed	###	###	###	###			###	###	0.0
2017-Aug-15 Tue	###	14.48	###	###	264,676	1,916,254	19.3	19.3	0.0
2017-Aug-14 Mon	###	###	###	###			###	###	0.0
2017-Aug-11 Fri	14.44	14.44	###	###			###	###	0.0
2017-Aug-10 Thu	14.47	14.72	14.43	14.48	235,442	###	###	###	1.0
2017-Aug-09 Wed	14.55	14.7	14.41	###	304,329	###	72.1	72.1	0.0
2017-Aug-08 Tue	15.2	15.22	14.47	###	399,743	5,934,184	###	###	0.0
2017-Aug-07 Mon	###	###	###	###	302,151	0	28.2	28.2	0.0
2017-Aug-04 Fri	15.26	15.43	###	###			24.5	24.5	0.0
2017-Aug-03 Thu	15.21	###	###	15.27	352,727	0	71.2	71.2	###
2017-Aug-02 Wed	15.44	###	###	15.51	284,872	0	###	###	1.1
2017-Aug-01 Tue	###	15.47	###	15.47			85.2	85.2	###
2017-Jul-31 Mon	###	###	###	15.23	157,754	0	###	###	1.1
2017-Jul-28 Fri	15.22	15.29	###	###	258,187	###	39.7	39.7	0.0
2017-Jul-27 Thu	15.4	15.58	15.25	15.44			###	###	1.1
2017-Jul-26 Wed	###	###	###	15.45			###	###	###
2017-Jul-25 Tue	14.8	###	14.71	###	262,645	1,931,753	82.8	82.8	0.0
2017-Jul-24 Mon	###	14.81	14.56	14.78	283,140	###	###	###	1.1
2017-Jul-21 Fri	###	###	###	14.75			13.9	13.9	###
2017-Jul-20 Thu	###	###	14.84	###			79.9	79.9	0.0
2017-Jul-19 Wed	14.8	###	14.72	###	182,686	###	###	###	0.0
2017-Jul-18 Tue	###	###	14.76	14.8			###	###	1.1
2017-Jul-17 Mon	14.87	###	14.75	###	279,582	###	###	###	0.0
2017-Jul-14 Fri	14.8	###	14.7	14.78			28.5	28.5	1.1
2017-Jul-13 Thu	14.53	14.84	14.49	14.75	222,246	###	###	###	###
2017-Jul-12 Wed	14.4	14.5	###	###			38.7	38.7	0.0
2017-Jul-11 Tue	14.44	14.56	14.42	14.51			76.3	76.3	###
2017-Jul-10 Mon	14.72	14.79	14.55	14.59	162,972	###	24.2	24.2	1.0
2017-Jul-07 Fri	###	14.755	14.23	14.51			83.4	83.4	###
2017-Jul-06 Thu	14.79	14.8	14.43	###			23.8	23.8	0.0
2017-Jul-05 Wed	14.88	###	###	###	345,971	0	76.4	76.4	0.0
2017-Jul-04 Tue	14.45	14.89	14.41	14.85	450,843	6,604,849	89.6	89.6	###
2017-Jul-03 Mon	###	14.43	###	###	323,654	###	###	###	0.0
2017-Jun-30 Fri	###	14.21	###	###	374,972	2,664,176	28.7	28.7	0.0
2017-Jun-29 Thu	###	###	13.84	###	553,572	###	###	###	0.0
2017-Jun-28 Wed	13.51	###	13.43	###			87.9	87.9	0.0
2017-Jun-27 Tue	###	13.78	13.5	###			72.1	72.1	0.0
2017-Jun-26 Mon	13.87	###	###	13.7			###	###	1.0
2017-Jun-23 Fri	13.72	###	13.72	###	313,143	###	82.2	82.2	0.0
2017-Jun-22 Thu	13.45	13.85	13.45	13.72	393,722	###	86.0	86.0	###
2017-Jun-21 Wed	###	13.78	###	13.49			28.1	28.1	###
2017-Jun-20 Tue	###	###	13.76	13.89			29.0	29.0	1.0
2017-Jun-19 Mon	###	###	13.83	###			###	###	0.0
2017-Jun-16 Fri	13.7	###	###	13.86	575,678	0	###	###	###
2017-Jun-15 Thu	13.87	###	13.5	###			###	###	0.0
2017-Jun-14 Wed	###	###	###	###	429,584	0	75.7	75.7	0.0
2017-Jun-13 Tue	13.52	###	13.47	###	309,648	2,085,479	89.7	89.7	0.0
2017-Jun-09 Fri	13.26	13.7	13.26	13.52			85.2	85.2	1.0
2017-Jun-08 Thu	13.4	13.56	13.29	13.42			70.5	70.5	1.0
2017-Jun-07 Wed	###	13.45	###	13.44			###	###	###
2017-Jun-06 Tue	13.46	13.48	###	###	385,259	2,596,645	###	###	0.0
2017-Jun-05 Mon	###	13.49	13.21	13.49	372,640	4,974,744	85.8	85.8	###
2017-Jun-02 Fri	12.89	13.27	12.82	13.24			88.2	88.2	0.9
2017-Jun-01 Thu	###	###	12.81	12.82			22.3	22.3	0.9
2017-May-31 Wed	###	###	###	###	257,129	0	###	###	0.0
2017-May-30 Tue	###	###	###	###			###	###	0.0
2017-May-29 Mon	###	###	###	###	223,580	0	###	###	0.0
2017-May-26 Fri	###	###	###	###			###	###	0.0
2017-May-25 Thu	12.51	###	12.49	###	611,143	3,816,588	###	###	0.0
2017-May-24 Wed	12.43	###	###	###	255,921	0	###	###	0.0
2017-May-23 Tue	###	12.49	12.28	12.44	199,780	2,474,275	###	###	0.9
2017-May-22 Mon	###	12.49	12.27	12.41			###	###	###
2017-May-19 Fri	###	12.52	12.26	12.26			25.9	25.9	0.9
2017-May-18 Thu	12.5	###	###	12.51			###	###	###
2017-May-17 Wed	###	12.81	12.55	###			38.2	38.2	0.0
2017-May-16 Tue	###	###	###	12.83			###	###	###
2017-May-15 Mon	12.53	###	12.4	###			###	###	0.0
2017-May-12 Fri	12.74	12.85	12.54	12.57	149,749	###	22.1	22.1	0.9
2017-May-11 Thu	12.8	###	12.76	12.85			74.9	74.9	0.9
2017-May-10 Wed	12.73	12.84	###	12.72	295,249	###	32.1	32.1	0.9
2017-May-09 Tue	12.23	12.45	###	12.42			###	###	0.9
2017-May-08 Mon	12.4	12.41	###	12.25			23.0	23.0	0.9
2017-May-05 Fri	###	12.73	12.2	12.22			13.5	13.5	0.9
2017-May-04 Thu	12.8	12.85	12.55	12.75	349,121	###	###	###	###
2017-May-03 Wed	12.75	###	12.73	12.87	317,079	###	###	###	###
2017-May-02 Tue	12.45	12.73	12.29	12.71			###	###	0.9
2017-May-01 Mon	12.5	12.5	###	12.46	234,273	###	33.3	33.3	0.9
2017-Apr-28 Fri	12.43	12.55	###	12.49	224,228	###	###	###	0.9
2017-Apr-27 Thu	12.4	12.57	###	12.54			82.5	82.5	0.9
2017-Apr-26 Wed	12.25	12.49	###	12.45			87.7	87.7	###
2017-Apr-24 Mon	###	12.29	###	###			###	###	0.0
2017-Apr-21 Fri	12.2	###	###	12.24	232,422	0	72.8	72.8	0.9
2017-Apr-20 Thu	###	###	###	###			87.7	87.7	0.0
2017-Apr-19 Wed	###	###	11.77	###	422,080	2,483,940	84.0	84.0	0.0
2017-Apr-18 Tue	###	12.24	###	###	489,920	###	46.1	46.1	0.0
2017-Apr-13 Thu	###	###	###	12.26			###	###	0.9
2017-Apr-12 Wed	###	###	12.4	12.54	210,774	###	33.3	33.3	0.9
2017-Apr-11 Tue	###	###	###	###			###	###	0.0
2017-Apr-10 Mon	###	12.48	###	###			###	###	0.0
2017-Apr-07 Fri	###	12.4	###	###			86.9	86.9	0.0
2017-Apr-06 Thu	###	12.4	###	###	375,549	###	###	###	0.0
2017-Apr-05 Wed	###	12.43	12.29	###	427,344	5,281,971	###	###	0.0
2017-Apr-04 Tue	###	###	###	12.4	471,180	0	79.0	79.0	0.9
2017-Apr-03 Mon	###	12.47	###	12.29	374,725	###	###	###	0.9
2017-Mar-31 Fri	12.51	12.55	###	###	358,348	###	###	###	0.0
2017-Mar-30 Thu	12.56	12.77	12.45	12.5	232,149	###	29.1	29.1	0.9
2017-Mar-29 Wed	12.42	###	###	###	356,529	0	80.9	80.9	0.0
2017-Mar-28 Tue	###	###	###	###	226,447	0	85.3	85.3	0.0
2017-Mar-27 Mon	###	###	###	###	526,141	0	21.9	21.9	0.0
2017-Mar-24 Fri	12.58	###	###	###			19.4	19.4	0.0
2017-Mar-23 Thu	12.4	###	12.4	12.58	256,855	###	83.4	83.4	0.9
2017-Mar-22 Wed	###	12.72	12.27	###			###	###	0.0
2017-Mar-21 Tue	12.81	###	###	###	413,989	0	###	###	0.0
2017-Mar-20 Mon	###	12.86	###	12.82			85.0	85.0	0.9
2017-Mar-17 Fri	###	###	12.76	12.86	4,625,255	29,509,126	###	###	0.9
2017-Mar-16 Thu	###	###	12.85	###	1,329,272	8,540,572	27.7	27.7	0.0
2017-Mar-15 Wed	###	###	###	12.84			###	###	0.9
2017-Mar-14 Tue	###	13.27	###	13.23			###	###	0.9
2017-Mar-13 Mon	12.73	###	###	###			87.7	87.7	0.0
2017-Mar-10 Fri	###	12.88	12.53	12.75			###	###	###
2017-Mar-09 Thu	###	12.76	###	12.71	590,554	###	###	###	0.9
2017-Mar-08 Wed	12.75	###	###	###	525,942	0	85.1	85.1	0.0
2017-Mar-07 Tue	12.75	12.85	###	12.76	523,824	###	###	###	###
2017-Mar-06 Mon	###	###	12.81	12.83			###	###	###
2017-Mar-03 Fri	###	###	12.77	###			###	###	0.0
2017-Mar-02 Thu	###	###	12.81	###			28.0	28.0	0.0
2017-Mar-01 Wed	###	###	12.79	###	678,727	4,340,459	###	###	0.0
2017-Feb-28 Tue	12.55	###	12.45	12.77			86.1	86.1	0.9
2017-Feb-27 Mon	###	12.77	12.5	12.57	690,025	###	###	###	0.9
2017-Feb-24 Fri	###	12.76	12.55	###			###	###	0.0
2017-Feb-23 Thu	###	12.79	12.52	###			###	###	0.0
2017-Feb-22 Wed	###	###	12.47	12.73			###	###	###
2017-Feb-21 Tue	###	###	11.87	###	2,497,556	###	###	###	0.0
2017-Feb-20 Mon	###	###	11.575	11.8			###	###	0.8
2017-Feb-17 Fri	11.57	###	11.44	11.5			29.9	29.9	###
2017-Feb-16 Thu	11.52	11.73	11.44	###	659,453	###	83.0	83.0	0.0
2017-Feb-15 Wed	###	11.47	###	###			###	###	0.0
2017-Feb-14 Tue	10.8	###	10.8	###			81.7	81.7	0.0
2017-Feb-13 Mon	10.54	10.81	10.51	10.8	203,953	###	###	###	###
2017-Feb-10 Fri	10.56	10.7	10.53	10.7			###	###	0.8
2017-Feb-09 Thu	10.85	###	10.42	10.46			8.4	8.4	0.7
2017-Feb-08 Wed	###	10.88	###	10.83			91.4	91.4	###
2017-Feb-07 Tue	10.2	10.45	###	10.43	278,389	1,454,582	88.3	88.3	0.7
2017-Feb-06 Mon	10.48	10.52	10.22	10.24			18.0	18.0	###
2017-Feb-03 Fri	###	10.47	###	10.41			###	###	###
2017-Feb-02 Thu	10.55	10.73	###	###			###	###	0.0
2017-Feb-01 Wed	###	###	###	10.58			###	###	0.8
2017-Jan-31 Tue	10.51	10.58	###	###			###	###	0.0
2017-Jan-30 Mon	10.8	10.8	###	###			###	###	0.0
2017-Jan-27 Fri	10.88	###	10.57	10.82	205,473	1,085,924	###	###	0.8
2017-Jan-25 Wed	###	10.88	10.5	10.81			84.4	84.4	0.8
2017-Jan-24 Tue	###	10.56	###	10.55			91.6	91.6	###
2017-Jan-23 Mon	###	10.52	###	10.21			###	###	###
2017-Jan-20 Fri	10.43	###	10.43	10.58	224,120	1,168,785	###	###	0.8
2017-Jan-19 Thu	10.75	10.75	10.46	10.49			###	###	###
2017-Jan-18 Wed	10.55	10.58	10.4	10.57			###	###	0.8
2017-Jan-17 Tue	###	10.71	10.5	10.58			###	###	0.8
2017-Jan-16 Mon	10.81	10.86	10.43	###	370,140	3,940,140	###	###	0.0
2017-Jan-13 Fri	###	###	10.74	10.85			24.2	24.2	0.8
2017-Jan-12 Thu	###	###	###	###	216,249	0	76.7	76.7	0.0
2017-Jan-11 Wed	11.29	11.29	###	###			16.4	16.4	0.0
2017-Jan-10 Tue	11.2	###	###	###			###	###	0.0
2017-Jan-09 Mon	###	###	###	###	448,549	0	###	###	0.0
2017-Jan-06 Fri	###	###	###	###	312,348	0	###	###	0.0
2017-Jan-05 Thu	###	11.45	11.25	11.29	227,656	###	26.6	26.6	###
2017-Jan-04 Wed	###	###	###	###	417,573	0	10.2	10.2	0.0
2017-Jan-03 Tue	###	11.54	###	11.46			###	###	0.8
2016-Dec-30 Fri	11.44	11.44	###	11.23	98,283	562,178	###	###	0.8
2016-Dec-29 Thu	11.45	11.47	###	11.44	119,821	687,173	###	###	0.8
2016-Dec-28 Wed	###	11.48	###	###	243,647	###	90.0	90.0	0.0
2016-Dec-23 Fri	###	###	10.87	###			74.5	74.5	0.0
2016-Dec-22 Thu	###	###	###	###			###	###	0.0
2016-Dec-21 Wed	###	###	###	###			29.4	29.4	0.0
2016-Dec-20 Tue	###	###	###	###	599,443	0	22.0	22.0	0.0
2016-Dec-19 Mon	###	11.245	10.87	###			###	###	0.0
2016-Dec-16 Fri	###	###	###	###	933,574	0	###	###	0.0
2016-Dec-15 Thu	###	###	###	###			14.0	14.0	0.0
2016-Dec-14 Wed	###	11.22	###	###			27.9	27.9	0.0
2016-Dec-13 Tue	###	11.27	###	###			23.1	23.1	0.0
2016-Dec-12 Mon	11.45	###	###	###	491,477	0	17.4	17.4	0.0
2016-Dec-09 Fri	11.49	11.55	###	###	526,040	3,037,881	18.8	18.8	0.0
2016-Dec-08 Thu	###	###	###	11.56	504,545	0	###	###	0.8
2016-Dec-07 Wed	###	11.47	###	11.22			73.3	73.3	###
2016-Dec-06 Tue	###	###	###	###			82.2	82.2	0.0
2016-Dec-05 Mon	###	11.29	###	###			###	###	0.0
2016-Dec-02 Fri	###	11.26	###	###			40.1	40.1	0.0
2016-Dec-01 Thu	10.71	###	10.71	###			###	###	0.0
2016-Nov-30 Wed	###	###	10.53	###	661,050	3,480,428	4.1	4.1	0.0
2016-Nov-29 Tue	11.4	11.47	11.29	###	423,143	###	39.1	39.1	0.0
2016-Nov-28 Mon	11.21	11.54	###	11.49	504,645	###	###	###	###
2016-Nov-25 Fri	###	###	###	11.22	594,253	0	81.8	81.8	###
2016-Nov-24 Thu	###	###	10.81	###			###	###	0.0
2016-Nov-23 Wed	10.7	###	10.5	###			85.8	85.8	0.0
2016-Nov-22 Tue	10.83	###	10.5	###	554,859	###	###	###	0.0
2016-Nov-21 Mon	###	###	###	10.4			###	###	0.7
2016-Nov-18 Fri	###	###	9.85	###			###	###	0.0
2016-Nov-17 Thu	10.2	10.21	###	###			###	###	0.0
2016-Nov-16 Wed	###	###	###	###	219,420	0	72.7	72.7	0.0
2016-Nov-15 Tue	10.2	10.25	###	###			27.5	27.5	0.0
2016-Nov-14 Mon	10.2	10.28	###	###			###	###	0.0
2016-Nov-11 Fri	9.8	10.2	9.8	10.2	686,628	6,866,280	###	###	0.7
2016-Nov-10 Thu	###	9.78	9	9.72			###	###	0.7
2016-Nov-09 Wed	9.2	9.23	8.57	8.75	433,080	###	22.5	22.5	0.6
2016-Nov-08 Tue	8.82	###	8.81	###			###	###	0.0
2016-Nov-07 Mon	8.82	9	###	8.74	201,946	908,757	22.0	22.0	0.6
2016-Nov-04 Fri	8.72	###	8.59	8.85	271,652	1,166,745	###	###	0.6
2016-Nov-03 Thu	8.8	###	8.72	8.74	191,545	###	28.3	28.3	0.6
2016-Nov-02 Wed	###	###	8.75	8.82			###	###	###
2016-Nov-01 Tue	###	###	###	9.22			###	###	0.7
2016-Oct-31 Mon	###	9.44	###	###			86.3	86.3	0.0
2016-Oct-28 Fri	###	9.24	###	9.2			###	###	0.7
2016-Oct-27 Thu	9.4	9.52	###	###	279,085	1,328,444	18.3	18.3	0.0
2016-Oct-26 Wed	9.5	9.57	###	9.47			###	###	###
2016-Oct-25 Tue	9.76	9.76	9.54	9.59	227,077	###	###	###	0.7
2016-Oct-24 Mon	###	###	###	9.76			24.3	24.3	0.7
2016-Oct-21 Fri	9.74	###	9.7	9.82	245,129	1,188,875	80.1	80.1	###
2016-Oct-20 Thu	###	###	###	9.78	351,642	0	82.7	82.7	0.7
2016-Oct-19 Wed	9.79	9.79	9.5	###	242,778	###	###	###	0.0
2016-Oct-18 Tue	9.5	9.71	9.49	###	234,882	###	83.6	83.6	0.0
2016-Oct-17 Mon	9.77	###	9.56	###			###	###	0.0
2016-Oct-14 Fri	###	###	9.73	9.78	195,858	952,849	###	###	0.7
2016-Oct-13 Thu	###	###	9.81	9.82	726,873	###	###	###	###
2016-Oct-12 Wed	9.7	###	9.54	###			###	###	0.0
2016-Oct-11 Tue	9.28	###	9.28	###	814,344	3,778,556	###	###	0.0
2016-Oct-10 Mon	###	###	8.83	###	392,679	1,733,677	###	###	0.0
2016-Oct-07 Fri	###	###	8.84	8.89	521,482	2,304,950	28.1	28.1	###
2016-Oct-06 Thu	###	9.24	###	###			###	###	0.0
2016-Oct-05 Wed	9	9.28	###	###	433,551	2,011,676	###	###	0.0
2016-Oct-04 Tue	9.2	9.2	###	###	195,454	899,088	###	###	0.0
2016-Oct-03 Mon	###	9.28	###	###			68.8	68.8	0.0
2016-Sep-30 Fri	###	###	###	###			24.9	24.9	0.0
2016-Sep-29 Thu	###	###	###	9.25	385,947	0	###	###	###
2016-Sep-28 Wed	###	###	###	###	251,343	0	###	###	0.0
2016-Sep-27 Tue	8.8	###	8.8	###			82.2	82.2	0.0
2016-Sep-26 Mon	###	###	8.76	###	313,323	1,372,354	29.3	29.3	0.0
2016-Sep-23 Fri	###	9.185	###	###			###	###	0.0
2016-Sep-22 Thu	8.5	###	8.5	###			95.4	95.4	0.0
2016-Sep-21 Wed	8.41	8.49	###	8.45	324,588	1,377,876	###	###	###
2016-Sep-20 Tue	###	8.45	###	8.45	576,070	###	###	###	###
2016-Sep-19 Mon	###	###	###	###	134,689	0	###	###	0.0
2016-Sep-16 Fri	8	###	###	###	1,130,259	0	90.3	90.3	0.0
2016-Sep-15 Thu	###	###	###	###	363,455	0	###	###	0.0
2016-Sep-14 Wed	7.81	###	7.655	7.81	532,049	###	68.6	68.6	0.6
2016-Sep-13 Tue	###	###	7.82	7.84			13.6	13.6	0.6
2016-Sep-12 Mon	8	8	7.78	###			41.1	41.1	0.0
2016-Sep-09 Fri	###	###	###	8.2	473,722	0	17.6	17.6	0.6
2016-Sep-08 Thu	###	8.52	###	8.47			85.3	85.3	###
2016-Sep-07 Wed	###	8.84	###	8.84			84.5	84.5	###
2016-Sep-06 Tue	###	8.7	8.5	###			###	###	0.0
2016-Sep-05 Mon	###	8.7	8.41	8.56	511,681	###	###	###	###
2016-Sep-02 Fri	8.4	8.78	8.4	8.7	644,554	###	###	###	###
2016-Sep-01 Thu	###	###	###	###	682,122	0	11.5	11.5	0.0
2016-Aug-31 Wed	8.8	8.84	###	###			###	###	0.0
2016-Aug-30 Tue	8.85	###	8.79	8.81	302,459	###	###	###	###
2016-Aug-29 Mon	###	###	###	8.85			###	###	0.6
2016-Aug-26 Fri	8.87	###	8.86	###			###	###	0.0
2016-Aug-25 Thu	###	###	8.82	###			24.4	24.4	0.0
2016-Aug-24 Wed	###	9.4	###	###			###	###	0.0
2016-Aug-23 Tue	###	###	8.86	###			###	###	0.0
2016-Aug-22 Mon	10.88	11.25	10.85	###	387,081	4,277,245	###	###	0.0
2016-Aug-19 Fri	10.85	###	10.83	10.88	250,048	###	###	###	0.8
2016-Aug-18 Thu	10.71	###	###	###	260,786	0	###	###	0.0
2016-Aug-17 Wed	10.5	###	10.5	###	289,582	###	###	###	0.0
2016-Aug-16 Tue	10.8	###	10.53	10.59			###	###	###
2016-Aug-15 Mon	###	###	10.7	10.8			19.7	19.7	###
2016-Aug-12 Fri	10.86	###	10.86	###	529,971	2,877,742	###	###	0.0
2016-Aug-11 Thu	10.55	10.8	10.43	10.74	604,081	###	83.7	83.7	0.8
2016-Aug-10 Wed	11.47	11.57	10.4	10.72			###	###	0.8
2016-Aug-09 Tue	11.81	###	11.47	11.58	730,827	###	###	###	0.8
2016-Aug-08 Mon	11.5	###	11.47	11.8	845,443	###	89.5	89.5	0.8
2016-Aug-05 Fri	11.44	11.59	11.22	11.49	478,042	###	67.3	67.3	###
2016-Aug-04 Thu	###	11.44	10.84	###	809,957	9,022,920	91.3	91.3	0.0
2016-Aug-03 Wed	10.71	###	10.49	###	957,458	###	###	###	0.0
2016-Aug-02 Tue	###	###	10.27	10.78	891,342	4,577,041	###	###	0.8
2016-Aug-01 Mon	10.58	###	10.45	###			###	###	0.0
2016-Jul-29 Fri	10.4	###	10.25	10.53	649,250	###	###	###	0.8
2016-Jul-28 Thu	###	###	###	###	701,978	0	###	###	0.0
2016-Jul-27 Wed	9.89	###	9.775	###			83.8	83.8	0.0
2016-Jul-26 Tue	9.5	10.21	9.5	9.89			93.3	93.3	###
2016-Jul-25 Mon	9.4	9.57	9.22	9.53	647,751	6,085,620	###	###	###
2016-Jul-22 Fri	###	9.28	###	9.26			91.9	91.9	###
2016-Jul-21 Thu	###	###	8.8	###			32.7	32.7	0.0
2016-Jul-20 Wed	8.79	8.8	8.55	8.75			###	###	0.6
2016-Jul-19 Tue	8.83	###	###	8.77			###	###	###
2016-Jul-18 Mon	8.89	###	8.77	8.83	262,071	1,149,181	###	###	###
2016-Jul-15 Fri	8.55	###	###	8.86			91.3	91.3	0.6
2016-Jul-14 Thu	8.71	8.75	8.56	###			23.6	23.6	0.0
2016-Jul-13 Wed	8.55	8.75	8.47	8.71			82.4	82.4	0.6
2016-Jul-12 Tue	8.25	8.49	8.25	###	571,320	4,781,948	###	###	0.0
2016-Jul-11 Mon	###	8.28	###	8.22	485,747	###	###	###	0.6
2016-Jul-08 Fri	7.75	###	7.75	###			85.5	85.5	0.0
2016-Jul-07 Thu	###	###	###	7.86	429,381	0	###	###	###
2016-Jul-06 Wed	###	7.76	7.57	###			###	###	0.0
2016-Jul-05 Tue	7.84	7.84	###	7.72			###	###	###
2016-Jul-04 Mon	###	7.88	###	7.84	359,245	1,415,425	###	###	0.6
2016-Jul-01 Fri	7.5	7.72	7.5	###			###	###	0.0
2016-Jun-30 Thu	7.42	7.72	7.41	7.46			69.5	69.5	0.5
2016-Jun-29 Wed	7.2	7.41	###	7.27	453,747	###	###	###	###
2016-Jun-28 Tue	7.25	7.25	###	###	568,483	2,060,750	###	###	0.0
2016-Jun-27 Mon	7.5	###	###	###	579,679	0	###	###	0.0
2016-May-27 Fri	7.28	###	###	7.24	294,583	0	###	###	0.5
2016-May-26 Thu	###	7.28	###	7.25			77.8	77.8	0.5
2016-May-25 Wed	###	###	###	###	507,041	0	75.3	75.3	0.0
2016-May-24 Tue	###	###	###	###			###	###	0.0
2016-May-23 Mon	###	###	7	###	224,647	###	74.6	74.6	0.0
2016-May-20 Fri	###	7.2	###	###	207,575	747,270	###	###	0.0
2016-May-19 Thu	###	###	###	###			###	###	0.0
2016-May-18 Wed	###	###	###	###			37.1	37.1	0.0
2016-May-17 Tue	###	###	###	###	220,245	0	###	###	0.0
2016-May-16 Mon	###	7.24	###	###			###	###	0.0
2016-May-13 Fri	7.21	7.23	###	7.2	257,857	932,153	38.6	38.6	0.5
2016-May-12 Thu	###	7.23	###	7.21	172,289	622,824	###	###	###
2016-May-11 Wed	###	7.24	###	###			###	###	0.0
2016-May-10 Tue	7.2	7.24	###	###			###	###	0.0
2016-May-09 Mon	###	###	###	###	236,521	0	67.0	67.0	0.0
2016-May-06 Fri	###	7.52	7.2	###	358,079	###	62.0	62.0	0.0
2016-May-05 Thu	7.48	7.59	###	7.49	359,128	###	###	###	###
2016-May-04 Wed	7.8	7.8	###	7.43	678,953	###	11.5	11.5	###
2016-May-03 Tue	###	7.89	###	7.84	388,380	1,532,159	83.2	83.2	0.6
2016-May-02 Mon	7.55	###	7.51	###			74.6	74.6	0.0
2016-Apr-29 Fri	###	7.85	7.56	###			28.3	28.3	0.0
2016-Apr-28 Thu	7.42	###	###	###	364,174	0	###	###	0.0
2016-Apr-27 Wed	7.43	###	7.27	###	328,488	1,194,053	###	###	0.0
2016-Apr-26 Tue	###	7.47	###	###			80.4	80.4	0.0
2016-Apr-22 Fri	7.42	7.53	###	###	364,023	1,370,546	###	###	0.0
2016-Apr-21 Thu	7.46	7.5	###	7.44			###	###	###
2016-Apr-20 Wed	7.27	7.45	7.26	###	442,972	3,258,059	83.5	83.5	0.0
2016-Apr-19 Tue	###	###	###	7.22			80.8	80.8	0.5
2016-Apr-18 Mon	###	###	###	###	166,155	0	###	###	0.0
2016-Apr-15 Fri	###	###	###	###			19.1	19.1	0.0
2016-Apr-14 Thu	###	###	###	###	289,646	0	###	###	0.0
2016-Apr-13 Wed	6.75	###	6.73	###			###	###	0.0
2016-Apr-12 Tue	###	6.75	6.59	6.71	229,359	1,529,824	###	###	###
2016-Apr-11 Mon	###	6.85	###	###	451,155	###	###	###	0.0
2016-Apr-08 Fri	6.81	6.82	6.5	###			11.1	11.1	0.0
2016-Apr-07 Thu	###	###	6.84	###	678,485	###	72.5	72.5	0.0
2016-Apr-06 Wed	6.86	7	6.78	6.89	366,326	2,523,986	###	###	0.5
2016-Apr-05 Tue	###	###	6.78	6.89	396,247	1,343,277	###	###	0.5
2016-Apr-04 Mon	###	7.2	###	###	210,525	###	20.0	20.0	0.0
2016-Apr-01 Fri	###	###	###	###	332,283	0	80.2	80.2	0.0
2016-Mar-31 Thu	###	7.29	###	###			19.7	19.7	0.0
2016-Mar-30 Wed	###	7.27	###	###	458,856	1,667,941	33.5	33.5	0.0
2016-Mar-29 Tue	7.53	7.53	###	###	448,028	1,686,825	###	###	0.0
2016-Mar-24 Thu	7.29	7.55	###	7.55			###	###	###
2016-Mar-23 Wed	7.27	###	###	###			###	###	0.0
2016-Mar-22 Tue	###	7.49	###	###			72.7	72.7	0.0
2016-Mar-21 Mon	###	7.28	###	7.25	400,489	1,457,779	82.5	82.5	0.5
2016-Mar-18 Fri	###	###	###	###	16,180,077	0	###	###	0.0
2016-Mar-17 Thu	6.87	###	6.81	###			###	###	0.0
2016-Mar-16 Wed	6.71	6.87	6.56	6.87	2,151,552	14,447,671	###	###	###
2016-Mar-15 Tue	7	###	6.7	6.75					0.5
2016-Mar-14 Mon	7.42	7.54	###	###			###	###	0.0
2016-Mar-11 Fri	###	7.43	###	7.42	1,280,980	4,758,840	###	###	0.5
2016-Mar-10 Thu	7.86	7.86	7.48	7.59	767,773	###	###	###	0.5
2016-Mar-09 Wed	###	###	7.43	###	987,729	###	93.6	93.6	0.0
2016-Mar-08 Tue	7.5	7.85	###	7.77	1,082,445	###	91.4	91.4	0.6
2016-Mar-07 Mon	7.51	7.8	7.29	7.57			75.4	75.4	###
2016-Mar-04 Fri	7.22	###	7.21	7.47	850,646	3,066,578	86.4	86.4	###
2016-Mar-03 Thu	6.82	7.23	6.82	7.2			91.6	91.6	0.5
2016-Mar-02 Wed	6.57	6.83	6.55	6.78			87.5	87.5	0.5
2016-Mar-01 Tue	###	6.53	###	6.53	256,371	837,051	###	###	###
2016-Feb-29 Mon	6.49	###	6.26	###			###	###	0.0
2016-Feb-26 Fri	6.48	6.51	###	6.46	213,144	693,783	33.2	33.2	###
2016-Feb-25 Thu	6.53	###	6.44	6.47	278,483	###	###	###	0.5
2016-Feb-24 Wed	6.74	6.745	###	6.46	343,277	###	10.5	10.5	###
2016-Feb-23 Tue	6.7	###	6.52	6.8	516,283	1,683,082	79.4	79.4	0.5
2016-Feb-22 Mon	6.53	6.7	6.5	###			###	###	0.0
2016-Feb-19 Fri	6.7	6.78	6.5	6.54	281,279	###	###	###	0.5
2016-Feb-18 Thu	###	6.745	6.28	6.7			###	###	0.5
2016-Feb-17 Wed	###	###	###	6.49			95.4	95.4	###
2016-Feb-16 Tue	5.76	###	5.74	5.86			79.0	79.0	0.4
2016-Feb-15 Mon	5.84	5.85	###	###			14.1	14.1	0.0
2016-Feb-12 Fri	###	###	5.71	5.74			###	###	0.4
2016-Feb-11 Thu	5.85	###	5.77	5.83			###	###	###
2016-Feb-10 Wed	###	###	5.83	5.85			27.2	27.2	0.4
2016-Feb-09 Tue	###	###	###	6			###	###	0.4
2016-Feb-08 Mon	###	6.2	###	###	290,020	###	###	###	0.0
2016-Feb-05 Fri	###	###	###	###			###	###	0.0
2016-Feb-04 Thu	###	###	###	###	303,470	0	67.0	67.0	0.0
2016-Feb-03 Wed	###	###	###	6	323,351	0	###	###	0.4
2016-Feb-02 Tue	###	###	###	###	313,379	0	###	###	0.0
2016-Feb-01 Mon	6.29	6.475	6.29	###	330,182	2,107,386	###	###	0.0
2016-Jan-29 Fri	###	6.55	###	6.23	451,187	###	17.6	17.6	0.4
2016-Jan-28 Thu	6.4	6.4	###	###			###	###	0.0
2016-Jan-27 Wed	6.43	6.54	###	6.4			###	###	0.5
2016-Jan-25 Mon	6.5	###	6.4	6.47	250,887	###	25.5	25.5	0.5
2016-Jan-22 Fri	6.4	6.49	###	###	217,551	705,952	26.5	26.5	0.0
2016-Jan-21 Thu	###	###	6.27	###			9.4	9.4	0.0
2016-Jan-20 Wed	###	###	6.26	6.49			27.3	27.3	###
2016-Jan-19 Tue	6.88	###	6.52	###	280,957	###	###	###	0.0
2016-Jan-18 Mon	6.88	###	###	6.87			###	###	###
2016-Jan-15 Fri	6.55	###	6.49	###			###	###	0.0
2016-Jan-14 Thu	6.46	6.55	###	6.52			81.7	81.7	0.5
2016-Jan-13 Wed	6.52	###	6.46	6.55	372,242	1,202,341	72.8	72.8	0.5
2016-Jan-12 Tue	6.7	6.71	6.49	6.53	324,070	###	###	###	###
2016-Jan-11 Mon	6.59	6.75	6.46	6.72	341,977	2,258,758	87.5	87.5	0.5
2016-Jan-08 Fri	6.24	6.76	6.23	6.72	700,588	###	###	###	0.5
2016-Jan-07 Thu	###	###	6.25	6.4	517,946	1,618,581	###	###	0.5
2016-Jan-06 Wed	6.74	6.8	###	###	275,043	935,146	29.3	29.3	0.0
2016-Jan-05 Tue	###	###	###	###			###	###	0.0
2016-Jan-04 Mon	6.56	###	6.56	6.89	282,077	###	93.1	93.1	0.5
2015-Dec-31 Thu	###	6.81	6.57	6.57			18.4	18.4	###
2015-Dec-30 Wed	###	###	6.56	###			###	###	0.0
2015-Dec-29 Tue	6.26	6.78	6.2	6.78			96.9	96.9	0.5
2015-Dec-24 Thu	###	###	###	###	270,343	0	###	###	0.0
2015-Dec-23 Wed	5.8	6.23	5.8	###	364,979	2,195,348	###	###	0.0
2015-Dec-22 Tue	6	###	5.7	5.76			8.0	8.0	###
2015-Dec-21 Mon	5.89	6	5.76	5.84			24.7	24.7	0.4
2015-Dec-18 Fri	5.81	5.955	###	###	954,729	###	###	###	0.0
2015-Dec-17 Thu	5.77	###	###	###			###	###	0.0
2015-Dec-16 Wed	5.4	###	###	###	481,678	0	92.4	92.4	0.0
2015-Dec-15 Tue	5.54	###	###	###	394,947	0	13.9	13.9	0.0
2015-Dec-14 Mon	5.75	5.76	5.53	5.56			###	###	0.4
2015-Dec-11 Fri	###	###	5.78	5.81			###	###	###
2015-Dec-10 Thu	###	###	###	###			81.9	81.9	0.0
2015-Dec-09 Wed	###	###	###	###	896,847	0	###	###	0.0
2015-Dec-08 Tue	###	###	###	###			###	###	0.0
2015-Dec-07 Mon	6.23	###	###	###	455,557	0	###	###	0.0
2015-Dec-04 Fri	###	6.21	###	###	532,872	###	###	###	0.0
2015-Dec-03 Thu	###	6.25	###	###	386,156	###	70.7	70.7	0.0
2015-Dec-02 Wed	###	###	###	6.23	230,879	0	21.7	21.7	0.4
2015-Dec-01 Tue	6.24	###	###	###	278,457	0	###	###	0.0
2015-Nov-30 Mon	6.29	###	6.2	6.21			###	###	###
2015-Nov-27 Fri	###	6.44	6.29	###	250,877	###	###	###	0.0
2015-Nov-26 Thu	6.45	6.52	###	###			###	###	0.0
2015-Nov-25 Wed	6.4	6.49	6.29	6.42			79.3	79.3	0.5
2015-Nov-24 Tue	6.59	###	###	###	581,276	0	10.6	10.6	0.0
2015-Nov-23 Mon	6.71	6.75	6.54	###			22.5	22.5	0.0
2015-Nov-20 Fri	###	###	6.7	6.71	336,927	###	10.2	10.2	###
2015-Nov-19 Thu	6.83	###	6.8	###			###	###	0.0
2015-Nov-18 Wed	6.79	###	###	6.78	354,085	0	###	###	0.5
2015-Nov-17 Tue	6.58	6.88	6.55	6.82			###	###	0.5
2015-Nov-16 Mon	6.55	6.56	6.44	6.48	298,327	1,939,125	21.7	21.7	0.5
2015-Nov-13 Fri	6.81	6.81	6.55	###			13.4	13.4	0.0
2015-Nov-12 Thu	###	###	6.81	6.88			###	###	###
2015-Nov-11 Wed	###	###	6.81	6.87	440,273	1,499,129	###	###	###
2015-Nov-10 Tue	###	###	###	###			80.6	80.6	0.0
2015-Nov-09 Mon	###	###	###	###	252,056	0	###	###	0.0
2015-Nov-06 Fri	###	7.4	###	7.2	244,580	904,946	###	###	0.5
2015-Nov-05 Thu	###	7.48	7.325	###	306,953	###	76.1	76.1	0.0
2015-Nov-04 Wed	7.4	7.53	7.355	###			###	###	0.0
2015-Nov-03 Tue	###	###	###	###			###	###	0.0
2015-Nov-02 Mon	7	###	###	###			###	###	0.0
2015-Oct-30 Fri	6.82	###	6.8	###			81.7	81.7	0.0
2015-Oct-29 Thu	###	###	6.78	6.84			###	###	0.5
2015-Oct-28 Wed	###	###	6.83	###			###	###	0.0
2015-Oct-27 Tue	7.25	7.27	###	###			###	###	0.0
2015-Oct-26 Mon	###	###	7.23	7.25			26.1	26.1	0.5
2015-Oct-23 Fri	7.29	###	7.25	###			###	###	0.0
2015-Oct-22 Thu	7.42	7.53	###	###	366,446	###	9.5	9.5	0.0
2015-Oct-21 Wed	###	7.58	###	7.45	947,424	###	95.8	95.8	0.5
2015-Oct-20 Tue	###	###	###	###	443,782	0	16.1	16.1	0.0
2015-Oct-19 Mon	###	###	###	###	293,676	0	20.0	20.0	0.0
2015-Oct-16 Fri	###	7.5	###	###	620,942	###	85.7	85.7	0.0
2015-Oct-15 Thu	###	###	6.88	###	291,440	1,002,553	###	###	0.0
2015-Oct-14 Wed	###	###	6.7	###	375,047	###	###	###	0.0
2015-Oct-13 Tue	7.23	###	###	###			###	###	0.0
2015-Oct-12 Mon	7.25	7.26	###	7.2	412,081	1,495,854	26.9	26.9	0.5
2015-Oct-09 Fri	###	###	###	7.2			87.2	87.2	0.5
2015-Oct-08 Thu	7	###	6.85	6.86			###	###	0.5
2015-Oct-07 Wed	6.85	###	6.79	###			###	###	0.0
2015-Oct-06 Tue	6.75	###	6.72	6.84	423,726	###	###	###	0.5
2015-Oct-05 Mon	6.55	6.76	6.52	###	436,671	###	###	###	0.0
2015-Oct-02 Fri	###	6.58	###	6.55	445,589	1,465,987	###	###	0.5
2015-Oct-01 Thu	6.2	6.43	6.2	6.43			###	###	###
2015-Sep-30 Wed	###	###	###	###	530,653	0	71.2	71.2	0.0
2015-Sep-29 Tue	###	###	6	###			42.2	42.2	0.0
2015-Sep-28 Mon	###	###	###	###			###	###	0.0
2015-Sep-25 Fri	###	###	###	###			###	###	0.0
2015-Sep-24 Thu	6.47	6.47	6.2	6.26			9.2	9.2	0.4
2015-Sep-23 Wed	###	6.53	###	6.46			85.1	85.1	###
2015-Sep-22 Tue	6.5	6.56	6.4	6.44			###	###	0.5
2015-Sep-21 Mon	###	6.49	6.28	6.44			81.3	81.3	0.5
2015-Sep-18 Fri	6.52	6.59	6.42	6.5	271,753	1,767,753	###	###	0.5
2015-Sep-17 Thu	###	###	###	6.52			###	###	0.5
2015-Sep-16 Wed	6.2	###	###	###	639,080	0	###	###	0.0
2015-Sep-15 Tue	###	6.44	6.22	6.24	402,621	###	21.4	21.4	0.4
2015-Sep-14 Mon	6.72	6.78	###	###	551,451	###	6.2	6.2	0.0
2015-Sep-11 Fri	###	###	6.53	###			###	###	0.0
2015-Sep-10 Thu	###	6.7	6.51	6.57			17.9	17.9	###
2015-Sep-09 Wed	6.72	###	###	6.81			###	###	###
2015-Sep-08 Tue	###	7.27	###	7.27	529,626	###	###	###	###
2015-Sep-07 Mon	###	7.29	###	7.23			88.1	88.1	###
2015-Sep-04 Fri	###	###	###	###			###	###	0.0
2015-Sep-03 Thu	###	7.45	###	###			###	###	0.0
2015-Sep-02 Wed	###	###	6.87	###	1,084,529	3,725,357	29.3	29.3	0.0
2015-Sep-01 Tue	7.45	7.5	###	7.22			17.0	17.0	0.5
2015-Aug-31 Mon	###	7.56	###	7.51	386,078	1,459,374	87.7	87.7	###
2015-Aug-28 Fri	7.4	7.59	###	###	993,489	###	32.8	32.8	0.0
2015-Aug-27 Thu	###	7.46	###	###	614,151	2,290,783	###	###	0.0
2015-Aug-26 Wed	7.2	7.56	###	###			15.6	15.6	0.0
2015-Aug-25 Tue	6.51	###	6.5	6.76	1,161,156	3,773,757	68.7	68.7	0.5
2015-Aug-24 Mon	6.5	6.85	6.5	6.58			90.5	90.5	0.5
2015-Aug-21 Fri	6.77	6.77	6.52	6.71	1,000,948	###	26.7	26.7	###
2015-Aug-20 Thu	###	7	6.72	6.81			16.9	16.9	###
2015-Aug-19 Wed	###	7.43	###	###	1,226,676	###	6.3	6.3	0.0
2015-Aug-18 Tue	###	###	###	###			37.9	37.9	0.0
2015-Aug-17 Mon	7.25	7.45	###	7.25			76.1	76.1	0.5
2015-Aug-14 Fri	###	###	###	###			16.2	16.2	0.0
2015-Aug-13 Thu	###	###	###	###			31.7	31.7	0.0
2015-Aug-12 Wed	###	7.76	###	###	346,345	###	15.2	15.2	0.0
2015-Aug-11 Tue	7.79	###	###	###			24.9	24.9	0.0
2015-Aug-10 Mon	###	7.89	7.56	7.7	446,626	3,450,185	82.5	82.5	0.6
2015-Aug-07 Fri	7.51	###	7.42	7.58	475,020	1,762,324	84.4	84.4	###
2015-Aug-06 Thu	7.85	###	7.54	7.56			9.2	9.2	0.5
2015-Aug-05 Wed	7.85	###	7.76	###			82.5	82.5	0.0
2015-Aug-04 Tue	8	###	7.82	7.88			18.9	18.9	0.6
2015-Aug-03 Mon	8.53	8.55	###	8			###	###	###
2015-Jul-31 Fri	8.72	8.79	8.52	8.55	294,952	###	15.0	15.0	###
2015-Jul-30 Thu	8.83	###	###	8.7			###	###	###
2015-Jul-29 Wed	8.75	###	###	8.74	523,741	0	33.5	33.5	0.6
2015-Jul-28 Tue	8.5	8.82	###	###			83.5	83.5	0.0
2015-Jul-27 Mon	8.7	8.73	8.53	###	305,880	2,639,744	###	###	0.0
2015-Jul-24 Fri	8.52	8.79	8.51	8.7			###	###	###
2015-Jul-23 Thu	###	8.755	8.56	###			###	###	0.0
2015-Jul-22 Wed	8.49	###	8.44	###	607,028	2,561,658	85.6	85.6	0.0
2015-Jul-21 Tue	###	###	8.5	8.5	459,429	1,952,573	19.9	19.9	0.6
2015-Jul-20 Mon	8.71	8.71	8.45	8.56			19.4	19.4	###
2015-Jul-17 Fri	8.71	8.83	8.59	###			28.4	28.4	0.0
2015-Jul-16 Thu	8.89	###	###	###			16.5	16.5	0.0
2015-Jul-15 Wed	8.87	###	###	8.75			###	###	0.6
2015-Jul-14 Tue	8.71	8.85	###	8.78	364,841	1,614,421	74.2	74.2	0.6
2015-Jul-13 Mon	###	8.77	8.43	8.51			19.3	19.3	0.6
2015-Jul-10 Fri	8.77	###	8.47	8.59	569,723	2,412,776	14.3	14.3	###
2015-Jul-09 Thu	###	8.81	8.42	###			###	###	0.0
2015-Jul-08 Wed	###	9	###	8.71			21.1	21.1	0.6
2015-Jul-07 Tue	###	###	###	###			65.4	65.4	0.0
2015-Jul-06 Mon	###	###	###	###	406,175	0	###	###	0.0
2015-Jul-03 Fri	9.5	9.56	###	9.27	356,877	1,705,872	###	###	0.7
2015-Jul-02 Thu	###	9.79	###	###			79.9	79.9	0.0
2015-Jul-01 Wed	###	9.49	9.29	9.41	244,983	###	71.2	71.2	0.7
2015-Jun-30 Tue	9	9.47	###	###			###	###	0.0
2015-Jun-29 Mon	9.2	9.2	8.84	###	620,258	5,594,727	###	###	0.0
2015-Jun-26 Fri	9.55	###	9.22	9.25			12.6	12.6	###
2015-Jun-25 Thu	###	###	9.8	9.8			13.9	13.9	0.7
2015-Jun-24 Wed	###	###	###	###	470,582	0	###	###	0.0
2015-Jun-23 Tue	10.28	10.47	###	###			23.0	23.0	0.0
2015-Jun-22 Mon	9.75	10.22	9.7	10.21			94.4	94.4	###
2015-Jun-19 Fri	###	10.25	9.82	9.82	725,982	7,285,229	###	###	###
2015-Jun-18 Thu	###	###	###	###			###	###	0.0
2015-Jun-17 Wed	###	9.745	9.51	###			68.9	68.9	0.0
2015-Jun-16 Tue	10.21	###	9.55	9.59			5.1	5.1	0.7
2015-Jun-15 Mon	###	10.48	###	10.2	682,343	3,575,477	###	###	0.7
2015-Jun-12 Fri	###	###	###	###	0				0.0
2015-Jun-11 Thu	###	###	###	###	0				0.0
2015-Jun-10 Wed	10.79	10.79	###	###	205,482	1,108,575	###	###	0.0
2015-Jun-09 Tue	###	10.86	10.47	10.56	271,370	###	27.8	27.8	0.8
2015-Jun-05 Fri	10.45	10.83	10.42	###			###	###	0.0
2015-Jun-04 Thu	10.55	###	###	10.5	447,970	0	###	###	0.8
2015-Jun-03 Wed	10.55	10.74	10.325	###			###	###	0.0
2015-Jun-02 Tue	###	###	10.43	###			8.3	8.3	0.0
2015-Jun-01 Mon	###	###	###	###	366,224	0	77.1	77.1	0.0
2015-May-29 Fri	11.41	11.75	###	###	520,058	3,055,340	###	###	0.0
2015-May-28 Thu	11.43	11.5	11.28	11.45			###	###	0.8
2015-May-27 Wed	###	11.48	###	11.4	330,050	1,894,487	###	###	0.8
2015-May-26 Tue	###	11.58	###	11.43	336,728	1,949,655	93.3	93.3	###
2015-May-25 Mon	###	###	10.81	###			75.9	75.9	0.0
2015-May-22 Fri	10.89	11.24	10.76	###			###	###	0.0
2015-May-21 Thu	10.48	###	10.48	10.85			###	###	0.8
2015-May-20 Wed	10.5	###	10.27	10.56			76.5	76.5	0.8
2015-May-19 Tue	10.41	###	10.41	10.5			84.3	84.3	0.8
2015-May-18 Mon	10.22	10.51	10.22	###			###	###	0.0
2015-May-15 Fri	10.44	###	10.23	10.28	429,450	###	###	###	0.7
2015-May-14 Thu	10.75	10.79	###	###	642,121	3,464,242	6.8	6.8	0.0
2015-May-13 Wed	###	###	10.25	10.87	743,521	3,810,545	94.6	94.6	###
2015-May-12 Tue	9.81	###	9.8	10.22			###	###	0.7
2015-May-11 Mon	9.82	###	9.8	9.88			###	###	0.7
2015-May-08 Fri	9.79	###	###	###			16.2	16.2	0.0
2015-May-07 Thu	###	###	9.54	###	546,188	###	###	###	0.0
2015-May-06 Wed	9.83	###	9.75	9.76	502,523	###	###	###	0.7
2015-May-05 Tue	###	###	9.78	9.84	312,923	###	21.2	21.2	0.7
2015-May-04 Mon	###	10.29	###	###			###	###	0.0
2015-May-01 Fri	###	###	9.81	###	320,454	1,571,826	68.9	68.9	0.0
2015-Apr-30 Thu	9.75	###	9.71	###	531,547	###	###	###	0.0
2015-Apr-29 Wed	9.81	###	###	9.82	395,385	0	80.4	80.4	###
2015-Apr-28 Tue	###	###	###	###	629,852	0	###	###	0.0
2015-Apr-27 Mon	9.72	###	9.72	###			91.6	91.6	0.0
2015-Apr-24 Fri	###	9.79	9.48	###			###	###	0.0
2015-Apr-23 Thu	###	9.88	9.28	9.54	501,326	###	88.3	88.3	###
2015-Apr-22 Wed	9	###	9	###			90.7	90.7	0.0
2015-Apr-21 Tue	###	###	###	###			###	###	0.0
2015-Apr-20 Mon	###	###	###	###			###	###	0.0
2015-Apr-17 Fri	###	###	###	###	494,471	0	###	###	0.0
2015-Apr-16 Thu	9.28	9.48	9.21	###	659,652	6,164,447	73.2	73.2	0.0
2015-Apr-15 Wed	###	9.4	9.21	9.28	477,980	###	###	###	0.7
2015-Apr-14 Tue	###	9.5	###	9.48	663,877	###	91.2	91.2	0.7
2015-Apr-13 Mon	9.5	9.55	9.2	9.29			###	###	###
2015-Apr-10 Fri	###	###	###	###			11.3	11.3	0.0
2015-Apr-09 Thu	9.88	###	###	9.83			###	###	0.7
2015-Apr-08 Wed	9.76	###	9.72	###	463,989	2,254,986	###	###	0.0
2015-Apr-07 Tue	9.71	###	###	###			35.6	35.6	0.0
2015-Apr-02 Thu	9.88	9.88	9.5	###			13.6	13.6	0.0
2015-Apr-01 Wed	###	###	9.77	9.86	617,973	###	21.7	21.7	0.7
2015-Mar-31 Tue	10.27	###	###	###			###	###	0.0
2015-Mar-30 Mon	###	10.21	###	###			###	###	0.0
2015-Mar-27 Fri	###	###	###	10.28			87.2	87.2	0.7
2015-Mar-26 Thu	###	10.44	9.83	###	2,287,955	23,188,423	14.4	14.4	0.0
2015-Mar-25 Wed	11.8	11.8	10.83	###	2,625,977	29,712,929	###	###	0.0
2015-Mar-24 Tue	###	12.46	11.74	###			9.7	9.7	0.0
2015-Mar-23 Mon	11.4	###	###	###			98.3	98.3	0.0
2015-Mar-20 Fri	10.89	11.45	10.51	###	8,658,024	###	93.9	93.9	0.0
2015-Mar-19 Thu	10.75	###	###	###	2,562,788	0	90.5	90.5	0.0
2015-Mar-18 Wed	###	###	9.59	10.47	1,891,084	9,067,747	94.1	94.1	0.7
2015-Mar-17 Tue	9.58	###	9.42	9.8	1,837,673	###	###	###	0.7
2015-Mar-16 Mon	###	9.73	###	9.56	1,881,787	###	###	###	0.7
2015-Mar-13 Fri	###	9.22	8.85	###			###	###	0.0
2015-Mar-12 Thu	8.5	8.88	8.5	8.84	983,850	8,549,656	92.5	92.5	###
2015-Mar-11 Wed	8.75	8.75	###	8.48			11.3	11.3	0.6
2015-Mar-10 Tue	###	###	8.71	8.8			5.7	5.7	0.6
2015-Mar-09 Mon	9.83	9.88	###	9.78	591,059	###	###	###	0.7
2015-Mar-06 Fri	9.5	###	9.47	9.89			###	###	###
2015-Mar-05 Thu	9.45	9.54	9.4	9.5			74.7	74.7	0.7
2015-Mar-04 Wed	###	###	9.42	9.45			21.0	21.0	0.7
2015-Mar-03 Tue	9.58	###	9.455	9.58			78.7	78.7	0.7
2015-Mar-02 Mon	###	###	9.42	9.44			19.7	19.7	0.7
2015-Feb-27 Fri	9.76	9.76	9.51	###			16.9	16.9	0.0
2015-Feb-26 Thu	###	9.75	9.41	9.74	521,483	###	###	###	0.7
2015-Feb-25 Wed	###	9.59	###	9.59	648,423	3,109,188	87.8	87.8	0.7
2015-Feb-24 Tue	9.7	9.71	9.25	###			10.9	10.9	0.0
2015-Feb-23 Mon	###	9.73	9.28	###			###	###	0.0
2015-Feb-20 Fri	9.5	9.5	###	###			25.2	25.2	0.0
2015-Feb-19 Thu	###	###	9.25	###			10.9	10.9	0.0
2015-Feb-18 Wed	9.5	9.58	9	9.53			69.0	69.0	###
2015-Feb-17 Tue	9.82	###	9.385	9.51			###	###	###
2015-Feb-16 Mon	9.25	9.74	###	9.54			86.7	86.7	###
2015-Feb-13 Fri	###	###	8.79	###	508,128	2,233,222	68.9	68.9	0.0
2015-Feb-12 Thu	###	9	8.2	###	644,486	5,542,579	9.4	9.4	0.0
2015-Feb-11 Wed	###	9.48	8.88	###	331,826	###	9.0	9.0	0.0
2015-Feb-10 Tue	###	9.445	###	9.24	738,649	###	78.0	78.0	###
2015-Feb-09 Mon	###	###	8.88	###	405,046	###	84.4	84.4	0.0
2015-Feb-06 Fri	###	###	8.75	###			13.6	13.6	0.0
2015-Feb-05 Thu	###	###	###	###	641,674	0	###	###	0.0
2015-Feb-04 Wed	8.53	###	8.53	8.88			89.8	89.8	0.6
2015-Feb-03 Tue	###	8.47	###	8.42	687,341	2,910,889	91.8	91.8	###
2015-Feb-02 Mon	###	###	7.87	###	889,450	3,499,985	###	###	0.0
2015-Jan-30 Fri	###	8.45	###	###			13.4	13.4	0.0
2015-Jan-29 Thu	###	###	###	###			###	###	0.0
2015-Jan-28 Wed	###	8.52	8.28	###	624,574	5,246,421	28.8	28.8	0.0
2015-Jan-27 Tue	8.78	8.78	8.41	8.45			###	###	###
2015-Jan-23 Fri	###	###	###	8.81	318,252	0	21.1	21.1	###
2015-Jan-22 Thu	8.85	###	###	###			###	###	0.0
2015-Jan-21 Wed	8.83	###	8.76	8.79	766,720	###	###	###	0.6
2015-Jan-20 Tue	8.79	###	###	8.84			77.5	77.5	###
2015-Jan-19 Mon	###	###	###	8.79	685,443	0	87.6	87.6	0.6
2015-Jan-16 Fri	8.5	###	8.47	8.5	1,150,045	4,870,440	72.7	72.7	0.6
2015-Jan-15 Thu	###	###	8.5	8.51	633,327	###	20.3	20.3	0.6
2015-Jan-14 Wed	###	###	###	8.7	656,177	0	14.6	14.6	###
2015-Jan-13 Tue	###	###	8.81	8.88	439,751	###	###	###	0.6
2015-Jan-12 Mon	###	9.42	###	###	320,545	###	78.3	78.3	0.0
2015-Jan-09 Fri	9.2	###	###	9.2	343,356	0	66.0	66.0	0.7
2015-Jan-08 Thu	###	###	8.78	###	332,346	###	###	###	0.0
2015-Jan-07 Wed	9.25	9.26	8.89	###			###	###	0.0
2015-Jan-06 Tue	9.48	9.49	###	###			17.4	17.4	0.0
2015-Jan-05 Mon	###	9.7	###	###			86.1	86.1	0.0
2015-Jan-02 Fri	###	9.45	###	9.41	208,581	985,545	###	###	0.7
2014-Dec-31 Wed	###	9.52	###	###	71,245	339,126	69.2	69.2	0.0
2014-Dec-30 Tue	###	###	9.26	###	180,025	###	###	###	0.0
2014-Dec-29 Mon	9.43	###	9.285	9.59			77.9	77.9	0.7
2014-Dec-24 Wed	###	###	###	###	159,786	0	89.2	89.2	0.0
2014-Dec-23 Tue	9.55	9.58	###	9.23	422,274	###	###	###	###
2014-Dec-22 Mon	###	###	9.23	###	646,143	2,981,949	87.8	87.8	0.0
2014-Dec-19 Fri	###	9.49	9	9.2			###	###	0.7
2014-Dec-18 Thu	###	###	###	###			###	###	0.0
2014-Dec-17 Wed	8.26	###	###	8.26			65.9	65.9	0.6
2014-Dec-16 Tue	8.27	###	8.175	8.24	881,651	3,603,748	28.9	28.9	0.6
2014-Dec-15 Mon	8.5	8.57	8.26	###	531,920	###	###	###	0.0
2014-Dec-12 Fri	###	###	8.54	8.58	526,952	2,250,085	21.7	21.7	0.6
2014-Dec-11 Thu	###	###	###	8.78			80.6	80.6	0.6
2014-Dec-10 Wed	###	###	8.54	8.84	422,645	###	85.4	85.4	###
2014-Dec-09 Tue	###	###	###	8.75	823,971	0	13.9	13.9	0.6
2014-Dec-08 Mon	9.25	9.42	###	9.27	615,048	2,896,876	71.8	71.8	0.7
2014-Dec-05 Fri	###	9.51	###	###	1,182,052	5,620,657	82.3	82.3	0.0
2014-Dec-04 Thu	###	###	###	###			89.6	89.6	0.0
2014-Dec-03 Wed	8.4	8.72	8.4	###	741,151	6,344,252	###	###	0.0
2014-Dec-02 Tue	8.59	###	###	###	1,167,749	0	###	###	0.0
2014-Dec-01 Mon	9	9	8.42	8.42	1,372,072	11,950,747	13.6	13.6	###
2014-Nov-28 Fri	9.24	9.24	###	###	674,472	###	###	###	0.0
2014-Nov-27 Thu	###	###	9.22	###	832,841	###	14.3	14.3	0.0
2014-Nov-26 Wed	###	9.83	9.54	###			###	###	0.0
2014-Nov-25 Tue	10.4	10.4	9.52	###	1,020,583	###	4.3	4.3	0.0
2014-Nov-24 Mon	10.59	10.85	10.5	10.59	611,681	###	72.6	72.6	###
2014-Nov-21 Fri	10.7	10.71	###	10.55	637,751	3,415,156	20.7	20.7	###
2014-Nov-20 Thu	###	10.85	10.58	10.7	505,183	###	###	###	0.8
2014-Nov-19 Wed	###	10.79	10.55	10.59	351,723	3,752,884	31.2	31.2	###
2014-Nov-18 Tue	10.8	10.82	10.59	###	348,154	3,726,988	###	###	0.0
2014-Nov-17 Mon	10.82	10.84	10.46	10.8			###	###	###
2014-Nov-14 Fri	###	###	###	10.8			20.9	20.9	###
2014-Nov-13 Thu	11.22	11.41	10.88	###	682,385	7,605,180	###	###	0.0
2014-Nov-12 Wed	11.44	11.5	###	11.25	353,729	2,033,941	23.4	23.4	###
2014-Nov-11 Tue	11.5	11.55	11.29	11.44	531,582	###	###	###	0.8
2014-Nov-10 Mon	11.8	11.84	11.4	11.49			###	###	###
2014-Nov-07 Fri	###	###	###	11.8	500,481	0	14.1	14.1	0.8
2014-Nov-06 Thu	###	12.24	11.87	###	486,146	###	###	###	0.0
2014-Nov-05 Wed	###	###	###	###			###	###	0.0
2014-Nov-04 Tue	###	12.29	###	12.29			###	###	0.9
2014-Nov-03 Mon	12.52	12.54	###	###			18.2	18.2	0.0
2014-Oct-31 Fri	12.46	12.59	12.4	12.52			###	###	0.9
2014-Oct-30 Thu	12.7	12.75	12.24	12.4			15.7	15.7	0.9
2014-Oct-29 Wed	12.56	12.72	12.51	###	222,629	###	79.1	79.1	0.0
2014-Oct-28 Tue	12.77	12.77	12.43	12.5	317,149	3,996,077	17.0	17.0	0.9
2014-Oct-27 Mon	12.89	###	12.71	12.75	307,872	1,956,526	22.4	22.4	###
2014-Oct-24 Fri	12.54	12.83	###	12.75			83.0	83.0	###
2014-Oct-23 Thu	12.49	###	12.4	12.46			31.0	31.0	0.9
2014-Oct-22 Wed	###	12.56	###	12.54			82.4	82.4	0.9
2014-Oct-21 Tue	12.21	12.29	###	12.23			76.5	76.5	###
2014-Oct-20 Mon	12.2	###	12.2	12.23	164,721	###	75.7	75.7	###
2014-Oct-17 Fri	###	###	###	###			###	###	0.0
2014-Oct-16 Thu	###	###	###	###	591,455	0	70.6	70.6	0.0
2014-Oct-15 Wed	###	###	11.89	###			27.7	27.7	0.0
2014-Oct-14 Tue	###	12.225	###	###			74.1	74.1	0.0
2014-Oct-13 Mon	###	12.155	###	###	449,551	2,732,146	25.2	25.2	0.0
2014-Oct-10 Fri	12.24	12.41	12.2	12.23			###	###	###
2014-Oct-09 Thu	12.25	12.77	12.25	12.55			###	###	###
2014-Oct-08 Wed	###	###	11.89	###	623,376	3,705,970	###	###	0.0
2014-Oct-07 Tue	###	###	###	###			###	###	0.0
2014-Oct-06 Mon	12.85	12.85	12.51	###	312,489	###	17.7	17.7	0.0
2014-Oct-03 Fri	###	###	12.72	12.84			###	###	0.9
2014-Oct-02 Thu	###	###	12.85	12.89	652,570	###	###	###	###
2014-Oct-01 Wed	12.7	13.28	12.53	13.28			###	###	0.9
2014-Sep-30 Tue	###	###	###	12.76	540,888	0	###	###	###
2014-Sep-29 Mon	###	###	12.81	###	263,323	1,686,583	###	###	0.0
2014-Sep-26 Fri	###	###	12.77	###			26.7	26.7	0.0
2014-Sep-25 Thu	###	###	###	###			19.6	19.6	0.0
2014-Sep-24 Wed	###	###	###	###	311,545	0	87.2	87.2	0.0
2014-Sep-23 Tue	13.53	13.53	###	13.26			16.9	16.9	0.9
2014-Sep-22 Mon	13.8	13.87	13.52	13.53	397,141	5,438,845	24.3	24.3	###
2014-Sep-19 Fri	###	###	13.7	13.81			###	###	###
2014-Sep-18 Thu	###	###	13.82	###	493,929	3,413,049	###	###	0.0
2014-Sep-17 Wed	14.23	14.29	###	###	231,380	###	26.2	26.2	0.0
2014-Sep-16 Tue	###	###	###	###			82.9	82.9	0.0
2014-Sep-15 Mon	14.4	14.49	###	###			16.5	16.5	0.0
2014-Sep-12 Fri	14.29	14.59	14.27	14.48	537,171	7,751,377	###	###	1.0
2014-Sep-11 Thu	14.89	14.89	###	14.23			8.2	8.2	###
2014-Sep-10 Wed	14.8	###	14.76	14.83			76.8	76.8	###
2014-Sep-09 Tue	15.56	###	15.47	###			70.0	70.0	0.0
2014-Sep-08 Mon	15.7	15.78	15.52	15.55			25.3	25.3	###
2014-Sep-05 Fri	15.7	15.78	###	###	235,986	1,861,929	###	###	0.0
2014-Sep-04 Thu	15.82	15.86	###	15.75	196,140	###	30.8	30.8	1.1
2014-Sep-03 Wed	###	15.88	###	15.8			###	###	1.1
2014-Sep-02 Tue	15.43	15.73	15.41	15.7	324,753	###	83.6	83.6	###
2014-Sep-01 Mon	###	15.7	###	15.44			21.0	21.0	1.1
2014-Aug-29 Fri	###	###	###	###	438,179	0	14.9	14.9	0.0
2014-Aug-28 Thu	###	###	15.87	###	332,577	###	###	###	0.0
2014-Aug-27 Wed	###	###	###	###			###	###	0.0
2014-Aug-26 Tue	###	###	###	###			21.8	21.8	0.0
2014-Aug-25 Mon	###	###	###	###	352,882	0	79.2	79.2	0.0
2014-Aug-22 Fri	###	16.24	###	16.22	344,653	2,798,582	74.3	74.3	1.2
2014-Aug-21 Thu	###	16.2	###	###	584,570	###	35.5	35.5	0.0
2014-Aug-20 Wed	###	16.4	15.82	###			17.2	17.2	0.0
2014-Aug-19 Tue	###	16.5	###	###	1,539,324	12,699,423	83.8	83.8	0.0
2014-Aug-18 Mon	###	15.59	###	15.45	589,787	4,597,389	###	###	###
2014-Aug-15 Fri	15.45	15.5	15.29	###			20.2	20.2	0.0
2014-Aug-14 Thu	15.42	15.71	15.42	15.5	508,442	###	72.1	72.1	1.1
2014-Aug-13 Wed	15.44	15.45	15.28	###	389,758	###	23.1	23.1	0.0
2014-Aug-12 Tue	###	15.52	###	15.5	597,957	4,640,146	###	###	1.1
2014-Aug-11 Mon	15.54	15.58	###	###			15.1	15.1	0.0
2014-Aug-08 Fri	###	15.5	###	15.25			86.0	86.0	###
2014-Aug-07 Thu	15.52	15.56	###	###			13.5	13.5	0.0
2014-Aug-06 Wed	15.88	###	15.51	15.54			16.5	16.5	###
2014-Aug-05 Tue	###	###	15.87	15.88	387,282	3,073,082	###	###	1.1
2014-Aug-04 Mon	15.85	###	15.83	###	444,551	3,518,621	###	###	0.0
2014-Aug-01 Fri	###	###	###	15.84	617,054	0	###	###	###
2014-Jul-31 Thu	16.2	16.23	###	###			###	###	0.0
2014-Jul-30 Wed	###	16.25	###	16.23	362,175	2,942,671	82.7	82.7	###
2014-Jul-29 Tue	###	###	15.79	###	452,872	3,575,424	23.7	23.7	0.0
2014-Jul-28 Mon	15.84	###	15.79	###	331,752	2,619,182	85.4	85.4	0.0
2014-Jul-25 Fri	###	###	15.81	15.81	488,949	3,865,141	15.4	15.4	###
2014-Jul-24 Thu	16.45	16.57	###	16.24			21.4	21.4	###
2014-Jul-23 Wed	###	###	###	16.41	380,446	0	###	###	1.2
2014-Jul-22 Tue	15.85	###	15.83	###	426,920	3,379,071	84.7	84.7	0.0
2014-Jul-21 Mon	###	###	15.83	15.83			18.8	18.8	###
2014-Jul-18 Fri	###	16.4	###	###	670,789	###	###	###	0.0
2014-Jul-17 Thu	16.41	16.52	16.155	16.29			###	###	###
2014-Jul-16 Wed	16.46	###	16.23	###	269,671	2,188,380	###	###	0.0
2014-Jul-15 Tue	16.7	16.83	###	16.46	290,871	2,447,679	###	###	1.2
2014-Jul-14 Mon	16.86	16.89	###	16.7			###	###	1.2
2014-Jul-11 Fri	###	###	###	16.83			###	###	1.2
2014-Jul-10 Thu	16.75	###	16.55	16.84			###	###	1.2
2014-Jul-09 Wed	16.48	###	16.42	16.5	159,245	###	76.3	76.3	1.2
2014-Jul-08 Tue	###	16.72	16.43	16.72	166,384	###	74.0	74.0	1.2
2014-Jul-07 Mon	###	###	###	###			21.6	21.6	0.0
2014-Jul-04 Fri	###	###	###	###	206,349	0	###	###	0.0
2014-Jul-03 Thu	16.2	16.7	###	###			###	###	0.0
2014-Jul-02 Wed	###	16.25	###	###			###	###	0.0
2014-Jul-01 Tue	15.73	###	15.72	###	278,889	###	81.3	81.3	0.0
2014-Jun-30 Mon	15.85	###	15.71	15.71	250,924	###	30.4	30.4	1.1
2014-Jun-27 Fri	###	16.27	###	###			25.6	25.6	0.0
2014-Jun-26 Thu	15.89	###	15.79	###			75.5	75.5	0.0
2014-Jun-25 Wed	###	###	15.51	###			###	###	0.0
2014-Jun-24 Tue	###	15.84	###	15.73			###	###	###
2014-Jun-23 Mon	###	###	###	15.72	337,184	0	###	###	1.1
2014-Jun-20 Fri	###	###	###	###	452,486	0	83.6	83.6	0.0
2014-Jun-19 Thu	###	###	15.55	###	649,477	5,049,683	###	###	0.0
2014-Jun-18 Wed	15.5	###	15.5	###	190,976	###	78.7	78.7	0.0
2014-Jun-17 Tue	15.4	15.5	###	15.41	332,725	###	71.1	71.1	###
2014-Jun-16 Mon	15.4	###	15.24	15.57	358,557	###	80.0	80.0	1.1
2014-Jun-13 Fri	15.5	###	###	15.47			###	###	###
2014-Jun-12 Thu	###	###	15.72	15.72			20.2	20.2	1.1
2014-Jun-11 Wed	###	###	###	###	502,373	0	###	###	0.0
2014-Jun-10 Tue	###	###	16.77	16.84	297,728	2,496,449	###	###	1.2
2014-Jun-06 Fri	16.8	###	16.76	###			###	###	0.0
2014-Jun-05 Thu	###	###	16.74	16.86			###	###	1.2
2014-Jun-04 Wed	17.43	17.49	17.23	17.23			###	###	###
2014-Jun-03 Tue	###	###	17.42	17.5			###	###	1.3
2014-Jun-02 Mon	###	###	###	###	474,344	0	###	###	0.0
2014-May-30 Fri	###	###	###	17.74	506,829	0	18.1	18.1	1.3
2014-May-29 Thu	18.85	18.85	###	###			8.1	8.1	0.0
2014-May-28 Wed	###	###	###	###	244,046	0	72.8	72.8	0.0
2014-May-27 Tue	18.5	###	18.49	###			89.9	89.9	0.0
2014-May-26 Mon	18.43	18.55	###	18.46	98,980	###	71.7	71.7	1.3
2014-May-23 Fri	###	18.55	###	###			81.9	81.9	0.0
2014-May-22 Thu	17.88	###	17.82	###	231,540	2,063,021	82.6	82.6	0.0
2014-May-21 Wed	###	###	17.72	17.88			###	###	1.3
2014-May-20 Tue	###	###	###	###			###	###	0.0
2014-May-19 Mon	18.74	18.77	18.26	###			###	###	0.0
2014-May-16 Fri	###	18.82	18.57	18.82	264,586	###	###	###	1.3
2014-May-15 Thu	18.85	###	18.48	###			20.8	20.8	0.0
2014-May-14 Wed	18.75	###	###	###	313,488	0	###	###	0.0
2014-May-13 Tue	18.55	18.7	18.44	18.7			###	###	1.3
2014-May-12 Mon	###	18.53	###	18.42	230,374	###	###	###	1.3
2014-May-09 Fri	###	18.25	17.86	###			76.6	76.6	0.0
2014-May-08 Thu	###	###	###	###	248,921	0	###	###	0.0
2014-May-07 Wed	###	###	17.81	###			74.7	74.7	0.0
2014-May-06 Tue	###	###	###	###			###	###	0.0
2014-May-05 Mon	17.53	###	17.47	###	277,959	2,427,971	###	###	0.0
2014-May-02 Fri	###	###	17.25	17.55	343,449	2,962,247	###	###	###
2014-May-01 Thu	17.25	###	17.25	17.45			88.1	88.1	###
2014-Apr-30 Wed	17.46	17.51	17.29	17.48			###	###	1.2
2014-Apr-29 Tue	17.7	17.74	17.22	###			23.1	23.1	0.0
2014-Apr-28 Mon	17.73	17.83	###	17.7	197,122	1,757,342	37.1	37.1	1.3
2014-Apr-24 Thu	###	###	17.87	###			###	###	0.0
2014-Apr-23 Wed	###	###	17.7	17.84			23.1	23.1	1.3
2014-Apr-22 Tue	17.8	###	17.8	###			81.4	81.4	0.0
2014-Apr-17 Thu	17.87	###	###	###	271,851	0	###	###	0.0
2014-Apr-16 Wed	17.5	17.77	17.43	17.74			82.6	82.6	1.3
2014-Apr-15 Tue	17.72	###	17.51	###			29.0	29.0	0.0
2014-Apr-14 Mon	###	17.73	17.55	###	379,450	###	###	###	0.0
2014-Apr-11 Fri	###	###	17.57	17.87	380,979	###	27.0	27.0	###
2014-Apr-10 Thu	17.81	###	###	17.86	485,454	0	74.5	74.5	1.3
2014-Apr-09 Wed	17.58	17.76	17.485	17.73			###	###	###
2014-Apr-08 Tue	###	17.53	###	17.53			86.1	86.1	1.3
2014-Apr-07 Mon	###	17.49	###	17.49	354,551	3,100,548	89.0	89.0	###
2014-Apr-04 Fri	17.28	17.44	17.25	17.44			###	###	1.2
2014-Apr-03 Thu	###	###	###	###	515,757	0	89.4	89.4	0.0
2014-Apr-02 Wed	16.8	###	16.76	###	292,940	###	81.3	81.3	0.0
2014-Apr-01 Tue	16.7	###	###	###	327,355	0	###	###	0.0
2014-Mar-31 Mon	###	###	16.72	16.81	264,186	###	25.2	25.2	###
2014-Mar-28 Fri	16.5	16.87	16.49	16.84	279,079	###	84.7	84.7	1.2
2014-Mar-27 Thu	16.55	###	###	###	401,687	0	###	###	0.0
2014-Mar-26 Wed	###	16.77	###	16.72			###	###	1.2
2014-Mar-25 Tue	16.44	16.46	###	###			28.2	28.2	0.0
2014-Mar-24 Mon	###	###	15.83	###			###	###	0.0
2014-Mar-21 Fri	###	###	15.83	###			###	###	0.0
2014-Mar-20 Thu	16.2	###	15.8	###			24.8	24.8	0.0
2014-Mar-19 Wed	16.41	16.45	###	16.2	471,186	###	19.9	19.9	1.2
2014-Mar-18 Tue	###	16.41	###	###	293,629	2,409,225	###	###	0.0
2014-Mar-17 Mon	16.4	16.55	16.21	16.27			###	###	1.2
2014-Mar-14 Fri	16.4	###	###	###	290,772	0	87.1	87.1	0.0
2014-Mar-13 Thu	###	16.86	16.54	16.71	459,084	###	###	###	###
2014-Mar-12 Wed	###	###	16.41	###	477,185	###	###	###	0.0
2014-Mar-11 Tue	17.49	17.49	###	###	306,689	###	15.6	15.6	0.0
2014-Mar-10 Mon	17.44	17.57	###	###	292,374	###	###	###	0.0
2014-Mar-07 Fri	17.25	17.54	###	17.5	274,386	###	79.9	79.9	1.3
2014-Mar-06 Thu	17.85	###	17.8	###	331,624	2,951,453	73.1	73.1	0.0
2014-Mar-05 Wed	###	###	17.82	17.88			20.6	20.6	1.3
2014-Mar-04 Tue	17.55	17.85	17.41	17.82			###	###	1.3
2014-Mar-03 Mon	17.48	###	###	17.56			75.7	75.7	1.3
2014-Feb-28 Fri	###	17.72	17.23	17.47	492,578	###	25.3	25.3	1.2
2014-Feb-27 Thu	###	###	17.42	17.51	629,284	###	###	###	###
2014-Feb-26 Wed	###	###	17.88	18.27			82.1	82.1	###
2014-Feb-25 Tue	17.89	###	17.87	###	837,182	7,480,221	###	###	0.0
2014-Feb-24 Mon	###	17.72	###	###	879,842	###	###	###	0.0
2014-Feb-21 Fri	16.5	###	###	16.58			74.1	74.1	1.2
2014-Feb-20 Thu	16.73	16.87	16.155	16.21			###	###	1.2
2014-Feb-19 Wed	###	17.29	16.51	16.53	701,158	11,849,570	###	###	###
2014-Feb-18 Tue	16.48	17.2	16.45	###			93.1	93.1	0.0
2014-Feb-17 Mon	15.7	15.83	15.49	15.59			27.2	27.2	###
2014-Feb-14 Fri	15.82	15.89	15.5	###	287,554	###	17.5	17.5	0.0
2014-Feb-13 Thu	###	15.72	###	15.72			88.0	88.0	1.1
2014-Feb-12 Wed	###	###	###	###	457,289	0	###	###	0.0
2014-Feb-11 Tue	###	###	###	###	255,655	0	9.7	9.7	0.0
2014-Feb-10 Mon	15.5	15.71	15.4	###			###	###	0.0
2014-Feb-07 Fri	###	15.46	###	15.45			72.3	72.3	###
2014-Feb-06 Thu	###	15.25	###	###	306,023	2,333,425	###	###	0.0
2014-Feb-05 Wed	14.82	###	14.82	14.86	598,474	###	###	###	###
2014-Feb-04 Tue	###	###	###	###			###	###	0.0
2014-Feb-03 Mon	15.87	15.89	###	15.51			###	###	1.1
2014-Jan-31 Fri	###	16.28	###	###	389,651	3,171,759	72.8	72.8	0.0
2014-Jan-30 Thu	16.26	16.28	15.75	15.88			14.6	14.6	1.1
2014-Jan-29 Wed	16.78	16.78	###	16.47			###	###	###
2014-Jan-28 Tue	16.49	16.79	###	16.4			33.1	33.1	###
2014-Jan-24 Fri	16.55	16.84	16.55	16.79			83.5	83.5	###
2014-Jan-23 Thu	###	###	16.52	16.59			###	###	1.2
2014-Jan-22 Wed	17.2	17.2	16.86	###			30.3	30.3	0.0
2014-Jan-21 Tue	###	###	###	###	163,949	0	###	###	0.0
2014-Jan-20 Mon	###	###	16.86	###			###	###	0.0
2014-Jan-17 Fri	###	###	16.55	###	508,442	4,207,357	###	###	0.0
2014-Jan-16 Thu	###	16.78	16.44	###			63.1	63.1	0.0
2014-Jan-15 Wed	###	###	###	16.57	495,686	0	###	###	###
2014-Jan-14 Tue	###	###	16.81	###	455,441	3,827,981	37.6	37.6	0.0
2014-Jan-13 Mon	###	###	###	###			###	###	0.0
2014-Jan-10 Fri	17.2	###	###	###			###	###	0.0
2014-Jan-09 Thu	###	17.21	16.82	17.2	362,949	6,175,577	78.2	78.2	1.2
2014-Jan-08 Wed	###	17.54	###	###			###	###	0.0
2014-Jan-07 Tue	###	17.49	17.2	17.2			24.8	24.8	1.2
2014-Jan-06 Mon	###	###	###	17.41	352,475	0	21.4	21.4	###
2014-Jan-03 Fri	###	###	17.58	17.74			###	###	1.3
2014-Jan-02 Thu	18.75	18.75	###	18.21	183,544	1,720,725	###	###	###
2013-Dec-31 Tue	18.24	18.755	18.24	###	186,851	3,456,276	###	###	0.0
2013-Dec-30 Mon	18.29	18.58	###	18.58			###	###	1.3
2013-Dec-27 Fri	18.4	18.42	###	18.29			25.2	25.2	###
2013-Dec-24 Tue	###	18.41	17.84	18.4	288,188	###	86.8	86.8	1.3
2013-Dec-23 Mon	###	###	17.79	###	399,626	3,554,673	###	###	0.0
2013-Dec-20 Fri	17.75	18.24	17.4	###			###	###	0.0
2013-Dec-19 Thu	###	###	16.81	###			81.4	81.4	0.0
2013-Dec-18 Wed	###	17.5	###	17.5	961,586	8,413,877	###	###	1.3
2013-Dec-17 Tue	16.53	###	###	17.28			###	###	1.2
2013-Dec-16 Mon	15.21	16.51	###	16.51	1,082,088	###	97.4	97.4	###
2013-Dec-13 Fri	14.87	###	14.7	###			###	###	0.0
2013-Dec-12 Thu	15.28	15.43	14.89	###			###	###	0.0
2013-Dec-11 Wed	###	15.45	###	15.28	856,523	6,616,640	28.8	28.8	###
2013-Dec-10 Tue	###	###	###	15.4	378,322	0	###	###	###
2013-Dec-09 Mon	15.71	###	15.71	15.89			85.8	85.8	###
2013-Dec-06 Fri	15.86	15.86	15.56	###			17.6	17.6	0.0
2013-Dec-05 Thu	16.25	###	15.85	###			###	###	0.0
2013-Dec-04 Wed	###	###	15.8	16.25	408,578	###	85.0	85.0	###
2013-Dec-03 Tue	15.83	16.28	15.75	###	415,080	###	88.6	88.6	0.0
2013-Dec-02 Mon	16.44	16.46	###	15.85			12.8	12.8	1.1
2013-Nov-29 Fri	16.85	###	16.46	16.5			###	###	1.2
2013-Nov-28 Thu	17.5	17.5	16.5	16.77			###	###	1.2
2013-Nov-27 Wed	17.7	17.75	17.41	###	267,040	###	38.8	38.8	0.0
2013-Nov-26 Tue	17.53	17.79	17.44	17.72	309,870	###	###	###	1.3
2013-Nov-25 Mon	17.5	17.58	###	17.54			###	###	1.3
2013-Nov-22 Fri	###	17.52	16.75	17.2			83.5	83.5	1.2
2013-Nov-21 Thu	16.8	###	16.57	###	514,773	###	25.8	25.8	0.0
2013-Nov-20 Wed	###	###	16.89	###			5.8	5.8	0.0
2013-Nov-19 Tue	###	###	###	###			33.1	33.1	0.0
2013-Nov-18 Mon	17.52	###	17.5	###			###	###	0.0
2013-Nov-15 Fri	17.5	17.71	17.48	17.54			64.1	64.1	1.3
2013-Nov-14 Thu	17.58	17.74	17.5	17.54	148,427	2,615,283	26.5	26.5	1.3
2013-Nov-13 Wed	17.8	17.81	17.57	###	249,775	###	30.3	30.3	0.0
2013-Nov-12 Tue	17.76	###	###	17.83			###	###	###
2013-Nov-11 Mon	17.79	###	17.5	###			30.4	30.4	0.0
2013-Nov-08 Fri	17.77	###	17.53	17.57			21.0	21.0	1.3
2013-Nov-07 Thu	###	###	17.77	17.84	236,482	2,101,142	###	###	1.3
2013-Nov-06 Wed	17.85	###	17.5	###			###	###	0.0
2013-Nov-05 Tue	17.88	###	17.8	17.8			24.6	24.6	###
2013-Nov-04 Mon	###	18.44	17.76	17.81	324,673	5,876,581	18.3	18.3	1.3
2013-Nov-01 Fri	###	18.46	###	###			###	###	0.0
2013-Oct-31 Thu	18.25	###	###	###	400,327	0	###	###	0.0
2013-Oct-30 Wed	18.42	18.46	###	18.43	206,189	1,903,124	74.8	74.8	###
2013-Oct-29 Tue	###	###	18.28	18.28	426,046	###	13.7	13.7	1.3
2013-Oct-28 Mon	###	###	18.75	19.25	513,174	###	85.7	85.7	1.4
2013-Oct-25 Fri	18.8	18.81	###	18.71			###	###	###
2013-Oct-24 Thu	18.58	18.83	###	18.8			###	###	1.3
2013-Oct-23 Wed	###	###	###	18.7			20.4	20.4	1.3
2013-Oct-22 Tue	18.5	18.86	18.46	18.86	464,348	###	###	###	1.3
2013-Oct-21 Mon	###	18.49	###	18.43			87.2	87.2	###
2013-Oct-18 Fri	17.76	###	###	17.85			69.4	69.4	1.3
2013-Oct-17 Thu	17.5	17.73	17.46	17.71	264,050	4,645,959	###	###	###
2013-Oct-16 Wed	17.2	17.44	###	17.4	364,527	3,178,675	###	###	1.2
2013-Oct-15 Tue	###	###	###	17.28	387,576	0	###	###	1.2
2013-Oct-14 Mon	###	###	###	###	263,880	0	18.2	18.2	0.0
2013-Oct-11 Fri	###	###	17.27	###	348,841	3,012,242	###	###	0.0
2013-Oct-10 Thu	###	17.2	16.8	###	655,441	###	###	###	0.0
2013-Oct-09 Wed	###	17.27	16.76	16.87			###	###	###
2013-Oct-08 Tue	###	###	16.74	###			###	###	0.0
2013-Oct-07 Mon	17.85	###	###	###			8.7	8.7	0.0
2013-Oct-04 Fri	###	###	###	###	390,454	0	###	###	0.0
2013-Oct-03 Thu	18.76	18.86	###	18.42			###	###	1.3
2013-Oct-02 Wed	19.29	###	###	###			###	###	0.0
2013-Oct-01 Tue	###	19.28	###	19.25	229,372	2,211,146	75.0	75.0	1.4
2013-Sep-30 Mon	###	###	###	###			32.2	32.2	0.0
2013-Sep-27 Fri	19.21	###	###	###	130,875	0	###	###	0.0
2013-Sep-26 Thu	###	###	###	19.25	232,379	0	26.4	26.4	1.4
2013-Sep-25 Wed	19.49	###	19.21	19.51			64.2	64.2	###
2013-Sep-24 Tue	###	19.84	###	19.83			###	###	###
2013-Sep-23 Mon	###	###	18.71	###			75.2	75.2	0.0
2013-Sep-20 Fri	19.23	19.26	###	###	399,321	###	28.0	28.0	0.0
2013-Sep-19 Thu	19.2	19.43	###	###			###	###	0.0
2013-Sep-18 Wed	###	###	18.73	18.73	334,355	###	19.0	19.0	1.3
2013-Sep-17 Tue	###	19.27	###	###	505,424	###	34.8	34.8	0.0
2013-Sep-16 Mon	###	19.25	###	###			31.2	31.2	0.0
2013-Sep-13 Fri	19.2	19.24	18.87	###			###	###	0.0
2013-Sep-12 Thu	19.44	###	###	###	683,977	0	###	###	0.0
2013-Sep-11 Wed	19.7	###	###	###	486,244	0	29.9	29.9	0.0
2013-Sep-10 Tue	###	###	19.55	###	551,478	###	19.0	19.0	0.0
2013-Sep-09 Mon	###	###	19.51	###			23.9	23.9	0.0
2013-Sep-06 Fri	###	20.82	###	20.7			72.0	72.0	1.5
2013-Sep-05 Thu	20	20.78	###	20.59	617,886	###	90.3	90.3	###
2013-Sep-04 Wed	19.2	###	###	###	492,356	0	89.2	89.2	0.0
2013-Sep-03 Tue	###	###	18.89	19.21	563,155	###	###	###	1.4
2013-Sep-02 Mon	18.7	###	###	###			79.1	79.1	0.0
2013-Aug-30 Fri	###	18.81	###	18.57			###	###	###
2013-Aug-29 Thu	###	18.24	17.8	###			###	###	0.0
2013-Aug-28 Wed	###	###	17.75	###	322,753	###	25.5	25.5	0.0
2013-Aug-27 Tue	###	18.49	###	18.25			29.0	29.0	###
2013-Aug-26 Mon	###	18.4	###	###			###	###	0.0
2013-Aug-23 Fri	18.22	18.48	###	###	464,289	###	###	###	0.0
2013-Aug-22 Thu	17.8	###	###	###	453,958	0	###	###	0.0
2013-Aug-21 Wed	17.85	###	###	###			###	###	0.0
2013-Aug-20 Tue	18.84	18.84	17.51	17.54			4.1	4.1	1.3
2013-Aug-19 Mon	###	###	###	18.83			###	###	1.3
2013-Aug-16 Fri	18.79	###	18.48	###			###	###	0.0
2013-Aug-15 Thu	###	###	###	###			###	###	0.0
2013-Aug-14 Wed	###	19.2	###	###	892,455	###	###	###	0.0
2013-Aug-13 Tue	###	###	###	###	892,273	0	90.1	90.1	0.0
2013-Aug-12 Mon	16.56	17.59	16.56	17.59	620,548	10,595,857	92.4	92.4	###
2013-Aug-09 Fri	16.48	16.75	###	16.4			###	###	###
2013-Aug-08 Thu	16.8	16.8	###	16.77			24.3	24.3	1.2
2013-Aug-07 Wed	16.82	16.85	16.42	16.81			45.7	45.7	###
2013-Aug-06 Tue	16.84	16.85	16.5	16.8	317,070	5,287,142	32.8	32.8	1.2
2013-Aug-05 Mon	16.55	16.72	16.4	###			###	###	0.0
2013-Aug-02 Fri	###	###	###	###			88.9	88.9	0.0
2013-Aug-01 Thu	16.53	16.53	###	###	493,372	###	###	###	0.0
2013-Jul-31 Wed	16.55	###	16.4	16.46			###	###	1.2
2013-Jul-30 Tue	###	16.54	16.2	16.51	386,979	6,334,846	76.4	76.4	###
2013-Jul-29 Mon	###	16.44	###	###	345,780	###	###	###	0.0
2013-Jul-26 Fri	###	###	###	###			76.3	76.3	0.0
2013-Jul-25 Thu	###	###	###	###			###	###	0.0
2013-Jul-24 Wed	###	###	16.88	16.88	587,924	4,962,078	###	###	1.2
2013-Jul-23 Tue	###	17.4	###	###			###	###	0.0
2013-Jul-22 Mon	###	###	16.77	###			23.3	23.3	0.0
2013-Jul-19 Fri	17.2	17.2	16.21	###	1,355,284	###	30.0	30.0	0.0
2013-Jul-18 Thu	16.82	###	###	16.85			74.5	74.5	###
2013-Jul-17 Wed	###	16.53	###	16.5			83.8	83.8	1.2
2013-Jul-16 Tue	###	###	15.88	###			###	###	0.0
2013-Jul-15 Mon	###	###	15.43	###	544,588	###	###	###	0.0
2013-Jul-12 Fri	###	###	###	###			92.7	92.7	0.0
2013-Jul-11 Thu	15.5	15.53	###	###	479,247	3,721,352	###	###	0.0
2013-Jul-10 Wed	15.45	15.49	15.24	###			26.0	26.0	0.0
2013-Jul-09 Tue	###	15.25	###	###	410,571	###	###	###	0.0
2013-Jul-08 Mon	15.4	15.51	###	###	452,059	###	###	###	0.0
2013-Jul-05 Fri	15.22	15.75	15.2	15.4			76.5	76.5	###
2013-Jul-04 Thu	###	15.27	14.86	14.89	758,483	11,426,546	###	###	###
2013-Jul-03 Wed	15.45	15.45	14.88	###			13.8	13.8	0.0
2013-Jul-02 Tue	15.4	15.79	###	15.59			###	###	###
2013-Jul-01 Mon	###	###	15.27	###	1,063,475	###	###	###	0.0
2013-Jun-28 Fri	###	###	###	###			9.7	9.7	0.0
2013-Jun-27 Thu	###	###	16.72	16.89			21.3	21.3	###
2013-Jun-26 Wed	16.45	###	16.45	###			77.5	77.5	0.0
2013-Jun-25 Tue	17.25	###	###	###	1,256,785	0	###	###	0.0
2013-Jun-24 Mon	###	###	16.52	16.83	471,653	3,895,853	###	###	1.2
2013-Jun-21 Fri	###	17.5	15.57	17.5			95.3	95.3	1.3
2013-Jun-20 Thu	16.5	16.58	###	###	521,952	4,326,982	###	###	0.0
2013-Jun-19 Wed	16.47	###	###	16.57	658,972	0	72.8	72.8	###
2013-Jun-18 Tue	16.27	###	###	###	492,657	0	27.2	27.2	0.0
2013-Jun-17 Mon	16.27	16.59	###	16.42			###	###	1.2
2013-Jun-14 Fri	###	16.54	###	16.25			65.6	65.6	###
2013-Jun-13 Thu	###	###	15.75	###	611,851	4,818,326	21.8	21.8	0.0
2013-Jun-12 Wed	16.4	###	16.21	###	586,243	###	###	###	0.0
2013-Jun-11 Tue	16.27	16.8	###	16.8			###	###	1.2
2013-Jun-07 Fri	16.2	16.5	15.83	###			###	###	0.0
2013-Jun-06 Thu	###	16.74	###	16.25			###	###	###
2013-Jun-05 Wed	16.23	16.7	16.2	16.7	804,943	###	91.4	91.4	1.2
2013-Jun-04 Tue	###	16.2	###	###	281,582	###	###	###	0.0
2013-Jun-03 Mon	###	16.23	###	###			###	###	0.0
2013-May-31 Fri	###	16.23	15.76	15.87			###	###	###
2013-May-30 Thu	###	###	15.7	###	519,725	4,079,841	###	###	0.0
2013-May-29 Wed	###	###	15.71	###			###	###	0.0
2013-May-28 Tue	###	###	15.58	###	430,381	###	84.2	84.2	0.0
2013-May-27 Mon	###	###	15.2	15.74			23.9	23.9	1.1
2013-May-24 Fri	15.81	###	15.71	###			85.3	85.3	0.0
2013-May-23 Thu	15.8	15.85	15.2	15.51			30.9	30.9	1.1
2013-May-22 Wed	16.5	16.57	###	###	1,089,286	###	###	###	0.0
2013-May-21 Tue	###	###	###	###			17.9	17.9	0.0
2013-May-20 Mon	17.52	17.8	###	17.41	843,022	###	33.6	33.6	###
2013-May-17 Fri	###	###	###	###			19.0	19.0	0.0
2013-May-16 Thu	18.41	###	17.81	###	911,425	###	###	###	0.0
2013-May-15 Wed	19.89	###	###	18.4	1,925,347	0	###	###	1.3
2013-May-14 Tue	20.4	###	19.84	19.88	920,226	9,128,641	###	###	1.4
2013-May-13 Mon	###	###	20.4	20.59	283,188	###	18.3	18.3	###
2013-May-10 Fri	###	###	###	###	222,977	0	###	###	0.0
2013-May-09 Thu	###	###	20.58	20.8			18.5	18.5	1.5
2013-May-08 Wed	21	21.27	20.89	###	543,459	###	###	###	0.0
2013-May-07 Tue	20.5	20.81	20.23	20.76	516,688	###	###	###	1.5
2013-May-06 Mon	###	###	20.58	20.59	565,053	###	###	###	###
2013-May-03 Fri	20.48	20.58	20.27	20.47	339,723	6,938,842	###	###	1.5
2013-May-02 Thu	20.41	20.47	###	###			30.4	30.4	0.0
2013-May-01 Wed	###	###	20.59	###	409,879	###	22.7	22.7	0.0
2013-Apr-30 Tue	21.21	21.27	20.73	###			###	###	0.0
2013-Apr-29 Mon	21.21	21.52	21.2	21.2			33.1	33.1	1.5
2013-Apr-26 Fri	21.52	21.87	###	21.21	390,059	###	###	###	###
2013-Apr-24 Wed	20.87	###	20.87	###	624,271	###	84.1	84.1	0.0
2013-Apr-23 Tue	###	21.45	20.345	20.5			###	###	1.5
2013-Apr-22 Mon	20.4	20.84	20.375	20.84	602,543	###	86.3	86.3	1.5
2013-Apr-19 Fri	###	###	###	20.22			###	###	1.4
2013-Apr-18 Thu	###	###	19.55	###	726,625	7,102,759	30.4	30.4	0.0
2013-Apr-17 Wed	###	###	###	###			###	###	0.0
2013-Apr-16 Tue	20.5	###	20.2	20.8			###	###	1.5
2013-Apr-15 Mon	21.8	###	20.47	###	1,039,126	10,635,454	###	###	0.0
2013-Apr-12 Fri	22.89	22.89	21.78	22			###	###	###
2013-Apr-11 Thu	22.8	###	22.72	22.78			30.8	30.8	1.6
2013-Apr-10 Wed	22.8	###	22.4	22.5	579,173	###	19.0	19.0	1.6
2013-Apr-09 Tue	###	22.76	###	22.74	335,422	###	###	###	1.6
2013-Apr-08 Mon	22.28	22.4	###	22.25	374,040	4,189,247	###	###	###
2013-Apr-05 Fri	###	###	21.84	###			71.4	71.4	0.0
2013-Apr-04 Thu	22.26	22.27	###	21.77	743,782	###	###	###	1.6
2013-Apr-03 Wed	22.85	###	###	###	853,970	0	###	###	0.0
2013-Apr-02 Tue	22.71	###	22.4	###	1,073,322	###	###	###	0.0
2013-Mar-28 Thu	22.53	22.78	###	22.7	607,121	###	77.9	77.9	###
2013-Mar-27 Wed	###	###	###	22.54			79.0	79.0	###
2013-Mar-26 Tue	###	###	###	22.2			27.6	27.6	1.6
2013-Mar-25 Mon	22.2	###	22.2	22.42	461,676	###	80.2	80.2	###
2013-Mar-22 Fri	###	22.45	###	22.23	481,721	###	###	###	1.6
2013-Mar-21 Thu	###	###	###	22.23	851,946	0	31.2	31.2	1.6
2013-Mar-20 Wed	22.7	22.72	22.28	###	724,326	###	###	###	0.0
2013-Mar-19 Tue	23.25	###	22.74	22.78			###	###	1.6
2013-Mar-18 Mon	22.8	23.48	22.54	###			35.0	35.0	0.0
2013-Mar-15 Fri	###	23.24	###	###			###	###	0.0
2013-Mar-14 Thu	23.25	###	22.5	22.5	730,279	###	###	###	1.6
2013-Mar-13 Wed	23.29	###	22.77	23.2			###	###	1.7
2013-Mar-12 Tue	23.7	23.81	###	23.29	481,755	###	25.2	25.2	###
2013-Mar-11 Mon	23.45	23.89	23.26	###	454,257	###	###	###	0.0
2013-Mar-08 Fri	###	###	###	###	702,754	0	###	###	0.0
2013-Mar-07 Thu	23.28	23.53	23	23			###	###	1.6
2013-Mar-06 Wed	###	23.57	###	###	762,627	8,987,559	27.5	27.5	0.0
2013-Mar-05 Tue	###	###	###	23.47	900,370	0	###	###	###
2013-Mar-04 Mon	###	24.4	23.43	###	475,042	11,360,629	23.3	23.3	0.0
2013-Mar-01 Fri	###	###	###	24.72	462,347	0	###	###	1.8
2013-Feb-28 Thu	24.71	###	###	24.88	386,386	0	###	###	1.8
2013-Feb-27 Wed	###	25.24	###	24.59			20.7	20.7	###
2013-Feb-26 Tue	24.79	###	24.41	###	458,347	5,594,125	###	###	0.0
2013-Feb-25 Mon	24.55	###	24.55	24.75			###	###	1.8
2013-Feb-22 Fri	23.5	24.57	23.45	###	675,484	16,218,370	###	###	0.0
2013-Feb-21 Thu	###	24	###	###			88.9	88.9	0.0
2013-Feb-20 Wed	###	25.46	22.5	23.55	2,002,143	48,011,389	###	###	1.7
2013-Feb-19 Tue	26	26.41	25.25	###	1,629,187	###	76.5	76.5	0.0
2013-Feb-18 Mon	27.81	28.48	###	27.85	265,942	###	72.0	72.0	###
2013-Feb-15 Fri	27.5	###	27.29	###			73.3	73.3	0.0
2013-Feb-14 Thu	###	###	27.46	###			23.0	23.0	0.0
2013-Feb-13 Wed	###	###	27.41	27.79	388,445	###	###	###	2.0
2013-Feb-12 Tue	###	###	###	###	491,223	0	89.9	89.9	0.0
2013-Feb-11 Mon	###	###	25.775	###	336,940	###	31.1	31.1	0.0
2013-Feb-08 Fri	###	26.48	25.88	###	301,070	###	###	###	0.0
2013-Feb-07 Thu	25.21	26.22	###	26			###	###	1.9
2013-Feb-06 Wed	###	26.28	###	25.72	807,956	10,616,541	###	###	1.8
2013-Feb-05 Tue	###	26.53	###	###	434,380	5,762,050	28.4	28.4	0.0
2013-Feb-04 Mon	###	###	###	###			###	###	0.0
2013-Feb-01 Fri	26.45	###	26.45	26.86	294,085	3,889,274	78.9	78.9	1.9
2013-Jan-31 Thu	26.79	26.84	26.23	###	213,740	###	###	###	0.0
2013-Jan-30 Wed	26.88	###	###	26.85			30.4	30.4	1.9
2013-Jan-29 Tue	26.78	27	###	###	834,756	###	###	###	0.0
2013-Jan-25 Fri	25.48	26.22	25.47	###			###	###	0.0
2013-Jan-24 Thu	24.82	25.57	24.72	###			###	###	0.0
2013-Jan-23 Wed	24.8	###	24.77	###			###	###	0.0
2013-Jan-22 Tue	###	###	###	24.8			###	###	###
2013-Jan-21 Mon	24.53	###	###	###	491,548	0	24.1	24.1	0.0
2013-Jan-18 Fri	24.46	###	24.41	24.53			72.0	72.0	1.8
2013-Jan-17 Thu	24.58	24.7	###	24.41	480,579	5,935,150	###	###	###
2013-Jan-16 Wed	###	24.75	24.47	24.52	374,154	9,207,929	###	###	###
2013-Jan-15 Tue	###	###	###	24.7			22.6	22.6	1.8
2013-Jan-14 Mon	###	###	24.79	###	205,344	###	###	###	0.0
2013-Jan-11 Fri	###	###	###	24.89	253,627	0	29.1	29.1	1.8
2013-Jan-10 Thu	24.71	25.22	###	###			81.8	81.8	0.0
2013-Jan-09 Wed	###	24.88	###	24.7			###	###	1.8
2013-Jan-08 Tue	###	25	24.43	24.52			22.3	22.3	###
2013-Jan-07 Mon	###	###	24.86	###	247,982	###	###	###	0.0
2013-Jan-04 Fri	###	###	24.85	24.85			21.3	21.3	1.8
2013-Jan-03 Thu	###	###	###	###			###	###	0.0
2013-Jan-02 Wed	24.5	25.2	24.5	###	287,978	7,156,253	79.4	79.4	0.0
2012-Dec-31 Mon	###	24.8	24.29	24.42			###	###	1.7
2012-Dec-28 Fri	24.4	###	24.28	###			23.0	23.0	0.0
2012-Dec-27 Thu	###	24.5	###	24.4			###	###	1.7
2012-Dec-24 Mon	24	###	23.7	###	298,626	###	27.5	27.5	0.0
2012-Dec-21 Fri	23.49	###	23.41	24	1,756,925	###	###	###	1.7
2012-Dec-20 Thu	23.45	23.45	###	23.41	873,088	10,236,956	30.6	30.6	1.7
2012-Dec-19 Wed	23	23.49	###	###	521,282	6,122,457	84.8	84.8	0.0
2012-Dec-18 Tue	22.57	###	22.56	###			80.0	80.0	0.0
2012-Dec-17 Mon	###	22.8	22.44	###	398,229	###	###	###	0.0
2012-Dec-14 Fri	###	###	22.29	22.5			74.6	74.6	1.6
2012-Dec-13 Thu	22.4	22.42	22.23	22.27			###	###	###
2012-Dec-12 Wed	###	22.58	###	###			70.6	70.6	0.0
2012-Dec-11 Tue	22	22.42	###	22.28	486,946	###	###	###	###
2012-Dec-10 Mon	21.8	###	21.7	22	574,559	###	80.2	80.2	###
2012-Dec-07 Fri	21.84	21.86	21.57	###			###	###	0.0
2012-Dec-06 Thu	21.58	21.89	21.28	###			24.8	24.8	0.0
2012-Dec-05 Wed	21.5	###	###	21.58	572,881	0	###	###	###
2012-Dec-04 Tue	###	22.2	21.44	21.46	500,558	10,922,175	15.9	15.9	1.5
2012-Dec-03 Mon	21.85	22.21	21.82	###			77.5	77.5	0.0
2012-Nov-30 Fri	###	###	###	21.77			###	###	1.6
2012-Nov-29 Thu	21.89	###	21.72	21.76	502,751	5,459,875	24.8	24.8	1.6
2012-Nov-28 Wed	###	###	21.7	21.83			29.0	29.0	###
2012-Nov-27 Tue	21.7	###	21.7	21.89			76.0	76.0	###
2012-Nov-26 Mon	21.4	###	###	21.8			###	###	1.6
2012-Nov-23 Fri	###	###	###	###	288,244	0	17.6	17.6	0.0
2012-Nov-22 Thu	21.45	21.76	###	###	647,885	7,048,988	###	###	0.0
2012-Nov-21 Wed	21.53	22	21.21	21.21	926,949	###	20.9	20.9	###
2012-Nov-20 Tue	20.56	###	20.21	21.5			92.9	92.9	1.5
2012-Nov-19 Mon	20.2	20.52	###	20.26			###	###	1.4
2012-Nov-16 Fri	20.2	20.2	###	###	283,571	###	22.7	22.7	0.0
2012-Nov-15 Thu	###	###	###	###			75.1	75.1	0.0
2012-Nov-14 Wed	20.21	###	20	20.21			###	###	###
2012-Nov-13 Tue	20.82	20.83	20.27	20.27	444,043	9,125,083	###	###	1.4
2012-Nov-12 Mon	20.7	###	###	20.82	365,629	0	###	###	1.5
2012-Nov-09 Fri	20.73	###	###	20.74	460,756	0	###	###	###
2012-Nov-08 Thu	20.8	20.8	###	20.73			24.1	24.1	###
2012-Nov-07 Wed	20.7	20.81	20.57	20.8			73.1	73.1	1.5
2012-Nov-06 Tue	20.82	###	###	###	323,779	0	###	###	0.0
2012-Nov-05 Mon	###	###	###	20.82			###	###	1.5
2012-Nov-02 Fri	###	###	###	###	386,673	0	###	###	0.0
2012-Nov-01 Thu	###	###	###	###	550,659	0	###	###	0.0
2012-Oct-31 Wed	###	###	20.74	###			74.0	74.0	0.0
2012-Oct-30 Tue	###	20.77	20.56	20.7	189,953	3,925,378	###	###	1.5
2012-Oct-29 Mon	20.54	20.85	20.53	20.56	250,177	###	###	###	1.5
2012-Oct-26 Fri	20.4	20.58	20.4	20.47			###	###	1.5
2012-Oct-25 Thu	###	20.76	###	###			20.6	20.6	0.0
2012-Oct-24 Wed	###	20.84	20.57	###	647,849	###	###	###	0.0
2012-Oct-23 Tue	21.55	21.56	20.84	###	357,558	7,580,229	12.7	12.7	0.0
2012-Oct-22 Mon	21.59	###	21.46	21.55			###	###	###
2012-Oct-19 Fri	###	###	21.29	###			###	###	0.0
2012-Oct-18 Thu	21.2	###	###	21.24			71.4	71.4	1.5
2012-Oct-17 Wed	20.7	###	###	###	507,357	0	###	###	0.0
2012-Oct-16 Tue	20.45	20.75	20.44	20.5			75.5	75.5	1.5
2012-Oct-15 Mon	###	20.43	###	20.27	176,553	1,803,488	28.8	28.8	1.4
2012-Oct-12 Fri	20.57	###	20.29	###			###	###	0.0
2012-Oct-11 Thu	20.51	###	20.22	20.57	460,041	###	70.2	70.2	###
2012-Oct-10 Wed	###	20.84	###	20.7	413,442	###	###	###	1.5
2012-Oct-09 Tue	###	###	###	20.77	491,523	0	83.1	83.1	###
2012-Oct-08 Mon	###	20.41	###	###	353,071	3,603,089	80.9	80.9	0.0
2012-Oct-05 Fri	###	###	19.81	###	370,023	3,665,077	66.9	66.9	0.0
2012-Oct-04 Thu	19.85	###	19.71	19.74	431,088	4,248,372	24.2	24.2	1.4
2012-Oct-03 Wed	###	###	19.78	###			###	###	0.0
2012-Oct-02 Tue	###	###	###	###	330,571	0	78.3	78.3	0.0
2012-Oct-01 Mon	19.59	###	19.48	###	198,249	1,930,945	71.6	71.6	0.0
2012-Sep-28 Fri	19.79	19.81	19.5	19.7	255,570	5,023,228	24.8	24.8	1.4
2012-Sep-27 Thu	19.56	20.22	19.51	19.86			###	###	1.4
2012-Sep-26 Wed	###	###	19.45	19.57			25.9	25.9	1.4
2012-Sep-25 Tue	19.79	###	###	19.78			###	###	1.4
2012-Sep-24 Mon	19.85	19.85	19.5	###			25.5	25.5	0.0
2012-Sep-21 Fri	19.5	19.88	19.49	19.8			###	###	1.4
2012-Sep-20 Thu	19.49	19.55	###	19.47			32.7	32.7	###
2012-Sep-19 Wed	###	19.45	19.2	###			###	###	0.0
2012-Sep-18 Tue	19.79	19.8	###	19.4	606,446	###	###	###	1.4
2012-Sep-17 Mon	20	###	###	19.85	403,252	0	###	###	1.4
2012-Sep-14 Fri	###	20.21	19.85	###	472,849	###	70.3	70.3	0.0
2012-Sep-13 Thu	###	###	###	###	427,043	0	###	###	0.0
2012-Sep-12 Wed	19.77	###	###	19.89			###	###	###
2012-Sep-11 Tue	19.8	19.8	19.47	19.5	339,729	6,670,578	###	###	1.4
2012-Sep-10 Mon	###	###	19.77	###	409,452	###	###	###	0.0
2012-Sep-07 Fri	20.4	###	###	20.5			###	###	1.5
2012-Sep-06 Thu	19.56	###	19.56	19.8	974,084	9,526,541	###	###	1.4
2012-Sep-05 Wed	###	###	19.4	19.55			23.8	23.8	###
2012-Sep-04 Tue	19.84	20.43	19.75	###	846,884	###	84.7	84.7	0.0
2012-Sep-03 Mon	###	20.49	19.81	19.84	808,049	16,282,187	###	###	1.4
2012-Aug-31 Fri	###	21.26	###	###			9.2	9.2	0.0
2012-Aug-30 Thu	21.88	21.89	###	###			18.7	18.7	0.0
2012-Aug-29 Wed	22	22.2	21.84	###	224,870	###	###	###	0.0
2012-Aug-28 Tue	###	22.21	21.8	###			30.3	30.3	0.0
2012-Aug-27 Mon	###	22.46	###	###	330,977	3,716,871	31.7	31.7	0.0
2012-Aug-24 Fri	21.79	###	###	###	536,320	0	###	###	0.0
2012-Aug-23 Thu	###	22	21.57	21.83			###	###	###
2012-Aug-22 Wed	###	###	21.52	21.52			4.2	4.2	1.5
2012-Aug-21 Tue	23	23.89	22.57	23.26			###	###	###
2012-Aug-20 Mon	21.49	###	21.47	21.7	404,244	4,339,559	###	###	1.6
2012-Aug-17 Fri	20.88	21.42	20.83	21.42			80.0	80.0	1.5
2012-Aug-16 Thu	###	###	###	20.82	334,025	0	###	###	1.5
2012-Aug-15 Wed	20.5	20.84	20.28	20.41			###	###	1.5
2012-Aug-14 Tue	20.41	20.87	20.29	###			###	###	0.0
2012-Aug-13 Mon	###	###	20.56	20.56			10.9	10.9	1.5
2012-Aug-10 Fri	21	21.29	20.71	20.82	228,356	4,795,476	###	###	1.5
2012-Aug-09 Thu	###	21.25	###	21			###	###	1.5
2012-Aug-08 Wed	20.72	###	###	20.88	672,641	0	76.1	76.1	###
2012-Aug-07 Tue	###	20.72	20.4	20.54			23.1	23.1	1.5
2012-Aug-06 Mon	###	20.45	###	20.27			80.0	80.0	1.4
2012-Aug-03 Fri	20.55	20.7	19.75	19.8	741,629	14,999,446	###	###	1.4
2012-Aug-02 Thu	21	###	20.51	###	691,574	###	15.3	15.3	0.0
2012-Aug-01 Wed	###	21.71	21.27	###			29.3	29.3	0.0
2012-Jul-30 Mon	21	21.42	###	###	242,472	2,596,875	85.7	85.7	0.0
2012-Jul-27 Fri	20.81	20.83	20.59	20.75			###	###	1.5
2012-Jul-26 Thu	20.28	20.78	20.27	###	243,520	4,998,248	84.2	84.2	0.0
2012-Jul-25 Wed	20.5	20.56	###	20.2			18.2	18.2	1.4
2012-Jul-24 Tue	20.86	21.22	20.5	###			24.0	24.0	0.0
2012-Jul-23 Mon	###	21.73	###	###			17.9	17.9	0.0
2012-Jul-20 Fri	###	21.72	###	###	362,480	###	76.7	76.7	0.0
2012-Jul-19 Thu	21.51	21.51	###	21.42	285,144	3,066,723	25.9	25.9	1.5
2012-Jul-18 Wed	21.59	21.59	21.22	21.26			22.8	22.8	1.5
2012-Jul-17 Tue	###	21.5	###	###	324,249	3,485,676	###	###	0.0
2012-Jul-13 Fri	###	21.52	###	###	210,374	2,263,624	21.1	21.1	0.0
2012-Jul-12 Thu	21.75	21.86	###	###			###	###	0.0
2012-Jul-11 Wed	21.81	###	###	###	274,489	0	26.4	26.4	0.0
2012-Jul-10 Tue	###	###	###	21.72	129,745	0	24.6	24.6	###
2012-Jul-09 Mon	###	22.2	###	###			###	###	0.0
2012-Jul-06 Fri	###	22.21	###	###			75.0	75.0	0.0
2012-Jul-05 Thu	###	###	###	###			75.1	75.1	0.0
2012-Jul-04 Wed	###	###	###	###			###	###	0.0
2012-Jul-03 Tue	###	###	21.8	###			25.7	25.7	0.0
2012-Jul-02 Mon	###	###	21.86	###			29.6	29.6	0.0
2012-Jun-29 Fri	21.54	###	###	21.86			###	###	###
2012-Jun-28 Thu	21.47	###	21.46	###			79.7	79.7	0.0
2012-Jun-27 Wed	20.84	###	###	21.23			###	###	###
2012-Jun-26 Tue	20.85	21.25	20.74	20.84			34.8	34.8	1.5
2012-Jun-25 Mon	21.26	21.29	###	###			34.0	34.0	0.0
2012-Jun-22 Fri	21.5	21.71	###	21.28	206,884	2,245,725	25.8	25.8	1.5
2012-Jun-21 Thu	###	21.89	21.27	21.74			87.4	87.4	1.6
2012-Jun-20 Wed	###	###	###	21.81			###	###	1.6
2012-Jun-19 Tue	###	###	21.82	###			###	###	0.0
2012-Jun-18 Mon	###	###	###	###	376,980	0	70.4	70.4	0.0
2012-Jun-15 Fri	###	###	21.58	###	524,176	5,655,859	28.8	28.8	0.0
2012-Jun-14 Thu	21.52	###	21.4	###	480,053	###	89.6	89.6	0.0
2012-Jun-13 Wed	21.51	21.59	###	###	372,443	4,020,522	###	###	0.0
2012-Jun-12 Tue	21	21.46	###	###	395,587	4,244,648	###	###	0.0
2012-Jun-08 Fri	21.44	21.44	###	20.78	383,753	###	16.6	16.6	1.5
2012-Jun-07 Thu	21	21.25	20.83	###	305,858	6,435,252	###	###	0.0
2012-Jun-06 Wed	20.87	20.87	###	20.75			24.1	24.1	1.5
2012-Jun-05 Tue	20.25	20.88	20.25	20.88			86.2	86.2	###
2012-Jun-04 Mon	###	###	19.87	19.88	566,946	###	###	###	1.4
2012-Jun-01 Fri	###	21.4	###	20.85			###	###	###
2012-May-31 Thu	###	21.585	###	21.48	820,545	###	76.0	76.0	1.5
2012-May-30 Wed	###	21.21	###	###			###	###	0.0
2012-May-29 Tue	20.52	###	20.52	###	481,478	###	82.9	82.9	0.0
2012-May-28 Mon	###	20.8	20.4	###	252,150	###	67.2	67.2	0.0
2012-May-25 Fri	###	###	###	20.25			###	###	###
2012-May-24 Thu	20.2	21	20.2	20.7			###	###	1.5
2012-May-23 Wed	20.4	###	19.87	###	492,275	4,890,752	19.9	19.9	0.0
2012-May-22 Tue	###	20.79	###	20.54	821,372	###	###	###	1.5
2012-May-21 Mon	19.58	###	18.81	###	1,092,382	10,273,852	###	###	0.0
2012-May-18 Fri	###	###	###	19.41			17.9	17.9	###
2012-May-17 Thu	###	###	###	21			80.1	80.1	1.5
2012-May-16 Wed	###	21.48	###	###	573,450	6,158,853	###	###	0.0
2012-May-15 Tue	###	###	20.82	###	403,320	###	81.4	81.4	0.0
2012-May-14 Mon	21.77	###	###	21.45	428,328	0	22.2	22.2	1.5
2012-May-11 Fri	21.89	###	###	21.75			23.5	23.5	###
2012-May-10 Thu	###	###	###	###			87.8	87.8	0.0
2012-May-09 Wed	###	###	###	21.53	712,177	0	87.8	87.8	1.5
2012-May-08 Tue	###	21.45	###	###			###	###	0.0
2012-May-07 Mon	20.55	###	###	###	859,756	0	###	###	0.0
2012-May-04 Fri	22	###	###	###			10.1	10.1	0.0
2012-May-03 Thu	###	###	###	###			8.2	8.2	0.0
2012-May-02 Wed	23.46	23.46	###	###	419,681	4,922,858	22.0	22.0	0.0
2012-May-01 Tue	23.2	23.49	###	###			###	###	0.0
2012-Apr-30 Mon	###	###	###	23.24	128,180	0	24.2	24.2	###
2012-Apr-27 Fri	23.4	23.4	###	###	195,440	2,286,648	24.0	24.0	0.0
2012-Apr-26 Thu	###	###	23.2	23.27			###	###	1.7
2012-Apr-24 Tue	23.47	###	23.25	23.26	143,858	1,672,349	###	###	###
2012-Apr-23 Mon	###	23.47	23.26	###			###	###	0.0
2012-Apr-20 Fri	###	###	###	23.48	168,188	0	84.0	84.0	1.7
2012-Apr-19 Thu	23.27	23.56	###	23.25			###	###	###
2012-Apr-18 Wed	23.47	23.86	###	###			###	###	0.0
2012-Apr-17 Tue	23.42	23.83	###	23.22			###	###	1.7
2012-Apr-16 Mon	23.5	###	23.48	###	333,679	###	78.3	78.3	0.0
2012-Apr-13 Fri	23.83	###	23.56	23.74			###	###	1.7
2012-Apr-12 Thu	###	23.46	###	23.43			91.2	91.2	###
2012-Apr-11 Wed	23	###	###	###	437,581	0	###	###	0.0
2012-Apr-10 Tue	23.51	###	23.27	23.29			27.4	27.4	###
2012-Apr-05 Thu	23.82	###	23.71	23.82	283,879	3,365,385	69.9	69.9	###
2012-Apr-04 Wed	###	###	23.86	###	244,851	2,921,072	###	###	0.0
2012-Apr-03 Tue	###	###	24	###	183,022	###	###	###	0.0
2012-Apr-02 Mon	###	###	23.86	###	261,740	3,122,558	77.1	77.1	0.0
2012-Mar-30 Fri	23.5	###	23.5	###	284,043	###	###	###	0.0
2012-Mar-29 Thu	###	23.88	23.5	23.5			###	###	1.7
2012-Mar-28 Wed	###	###	23.44	23.87			###	###	###
2012-Mar-27 Tue	###	###	23.45	###	227,656	###	###	###	0.0
2012-Mar-26 Mon	23.4	23.75	23.4	###			###	###	0.0
2012-Mar-23 Fri	23.4	23.55	###	###			###	###	0.0
2012-Mar-22 Thu	###	23.47	###	###			84.6	84.6	0.0
2012-Mar-21 Wed	###	23.27	###	###			###	###	0.0
2012-Mar-20 Tue	23.23	23.56	23.21	###			###	###	0.0
2012-Mar-19 Mon	23.75	23.86	23.4	23.4			21.0	21.0	###
2012-Mar-16 Fri	###	23.53	###	23.49			###	###	1.7
2012-Mar-15 Thu	###	23.87	###	23.54			81.1	81.1	###
2012-Mar-14 Wed	###	23.49	###	23.27			###	###	1.7
2012-Mar-13 Tue	###	###	###	###			67.9	67.9	0.0
2012-Mar-12 Mon	###	###	22.81	22.86			###	###	1.6
2012-Mar-09 Fri	###	23.51	22.45	###			19.8	19.8	0.0
2012-Mar-08 Thu	###	###	21.49	###			###	###	0.0
2012-Mar-07 Wed	22.5	22.57	21.84	###	521,845	###	16.3	16.3	0.0
2012-Mar-06 Tue	###	###	###	###			###	###	0.0
2012-Mar-05 Mon	23.45	23.45	###	###			21.2	21.2	0.0
2012-Mar-02 Fri	23.7	###	23.55	###			79.7	79.7	0.0
2012-Mar-01 Thu	###	###	23.28	###	291,574	3,393,921	72.9	72.9	0.0
2012-Feb-29 Wed	23.85	###	###	23.88			###	###	1.7
2012-Feb-28 Tue	###	23.85	###	###			###	###	0.0
2012-Feb-27 Mon	###	###	###	23.78	186,777	0	###	###	1.7
2012-Feb-24 Fri	###	24.2	23.82	###			###	###	0.0
2012-Feb-23 Thu	###	24.21	23.49	###			###	###	0.0
2012-Feb-22 Wed	###	###	###	23.47			###	###	###
2012-Feb-21 Tue	###	23.89	###	23.86	155,924	###	88.0	88.0	1.7
2012-Feb-20 Mon	###	23.26	###	###			###	###	0.0
2012-Feb-17 Fri	###	###	22.57	###			68.6	68.6	0.0
2012-Feb-16 Thu	22.54	###	###	22.28	416,754	0	###	###	###
2012-Feb-15 Wed	###	22.71	###	###	197,377	###	###	###	0.0
2012-Feb-14 Tue	###	###	22.74	22.77	414,246	4,709,977	31.2	31.2	###
2012-Feb-13 Mon	###	###	22.82	###			###	###	0.0
2012-Feb-10 Fri	22.7	###	22.7	###			84.8	84.8	0.0
2012-Feb-09 Thu	###	22.83	22.43	###			70.6	70.6	0.0
2012-Feb-08 Wed	###	23.2	22.56	###	530,655	12,141,386	###	###	0.0
2012-Feb-07 Tue	###	###	22.72	###			###	###	0.0
2012-Feb-06 Mon	22.48	###	22.42	###			77.9	77.9	0.0
2012-Feb-03 Fri	###	22.41	###	22.24			###	###	1.6
2012-Feb-02 Thu	22.45	22.49	22.22	###			26.2	26.2	0.0
2012-Feb-01 Wed	###	###	21.83	22.21			###	###	###
2012-Jan-31 Tue	22.5	22.51	22	22			###	###	###
2012-Jan-30 Mon	###	22.79	###	22.5	322,041	3,669,657	###	###	1.6
2012-Jan-27 Fri	21.82	22.74	21.8	###			###	###	0.0
2012-Jan-25 Wed	###	###	###	21.82	524,554	0	###	###	1.6
2012-Jan-24 Tue	21.73	21.78	21.45	21.52	173,145	3,742,529	###	###	1.5
2012-Jan-23 Mon	21.75	###	###	21.81			76.8	76.8	1.6
2012-Jan-20 Fri	21.76	21.8	###	21.72	141,747	1,545,042	###	###	###
2012-Jan-19 Thu	###	###	21.57	###	360,079	3,883,452	###	###	0.0
2012-Jan-18 Wed	20.7	21.85	20.7	21.77			###	###	1.6
2012-Jan-17 Tue	21	###	20.7	###			59.8	59.8	0.0
2012-Jan-16 Mon	20.74	###	###	20.77			76.7	76.7	###
2012-Jan-13 Fri	###	###	20.8	###	290,624	3,022,489	71.7	71.7	0.0
2012-Jan-12 Thu	20.73	###	###	21	196,679	0	###	###	1.5
2012-Jan-11 Wed	###	20.81	20.46	20.73	223,989	###	###	###	###
2012-Jan-10 Tue	###	###	###	20.57			22.2	22.2	###
2012-Jan-09 Mon	20.84	20.86	20.22	20.4			18.7	18.7	1.5
2012-Jan-06 Fri	20.25	20.56	###	###			79.1	79.1	0.0
2012-Jan-05 Thu	20.24	20.42	###	###	233,486	###	27.1	27.1	0.0
2012-Jan-04 Wed	20.5	###	20.44	20.54			63.6	63.6	1.5
2012-Jan-03 Tue	20.4	20.4	###	###	89,485	912,746	23.9	23.9	0.0
2011-Dec-30 Fri	###	20.4	###	###	159,551	1,627,420	18.1	18.1	0.0
2011-Dec-29 Thu	###	###	19.51	###			75.7	75.7	0.0
2011-Dec-28 Wed	###	20.45	20	###			30.5	30.5	0.0
2011-Dec-23 Fri	19.89	###	19.85	###	134,156	###	###	###	0.0
2011-Dec-22 Thu	19.58	19.73	###	19.58	241,680	2,384,173	77.7	77.7	1.4
2011-Dec-21 Wed	###	###	19.53	###	248,529	2,426,885	79.3	79.3	0.0
2011-Dec-20 Tue	###	19.73	19.23	19.46	217,021	###	29.6	29.6	###
2011-Dec-19 Mon	###	19.73	###	###			###	###	0.0
2011-Dec-16 Fri	19.43	19.53	###	###			###	###	0.0
2011-Dec-15 Thu	19.58	19.84	###	###			###	###	0.0
2011-Dec-14 Wed	###	20.27	19.76	###			###	###	0.0
2011-Dec-13 Tue	###	20.4	20	20.2	245,922	4,967,624	30.2	30.2	1.4
2011-Dec-12 Mon	20.58	###	20.57	20.73			79.8	79.8	###
2011-Dec-09 Fri	20.41	###	20.25	20.42	313,377	3,172,942	###	###	1.5
2011-Dec-08 Thu	20.8	20.8	20.42	20.72			32.1	32.1	1.5
2011-Dec-07 Wed	20.85	###	20.76	20.86			###	###	1.5
2011-Dec-06 Tue	###	21.23	20.76	20.76			###	###	1.5
2011-Dec-05 Mon	###	###	###	21.24	312,579	0	###	###	1.5
2011-Dec-02 Fri	###	###	20.88	###	817,775	8,537,571	81.4	81.4	0.0
2011-Dec-01 Thu	20	###	###	20.88			###	###	###
2011-Nov-30 Wed	19.75	###	19.74	19.89	459,681	4,537,051	74.2	74.2	###
2011-Nov-29 Tue	19.48	19.8	###	19.8			83.4	83.4	1.4
2011-Nov-28 Mon	19.4	19.5	###	19.5	191,283	###	###	###	1.4
2011-Nov-25 Fri	19.21	###	###	###	146,921	0	###	###	0.0
2011-Nov-24 Thu	###	19.54	###	19.48	645,726	6,308,743	###	###	###
2011-Nov-23 Wed	19.22	19.55	###	###			42.1	42.1	0.0
2011-Nov-22 Tue	###	19.45	###	###	399,283	3,883,027	###	###	0.0
2011-Nov-21 Mon	###	19.5	###	19.5	476,226	###	###	###	1.4
2011-Nov-18 Fri	###	###	18.74	###	429,124	###	88.2	88.2	0.0
2011-Nov-17 Thu	###	###	18.89	###	252,829	###	###	###	0.0
2011-Nov-16 Wed	19.26	19.28	18.8	###			26.3	26.3	0.0
2011-Nov-15 Tue	19.25	###	###	###			76.6	76.6	0.0
2011-Nov-14 Mon	19.25	19.41	###	###	357,258	3,467,188	78.6	78.6	0.0
2011-Nov-11 Fri	###	###	18.57	###			###	###	0.0
2011-Nov-10 Thu	###	###	###	18.5	255,786	0	23.7	23.7	###
2011-Nov-09 Wed	18.8	19.22	18.79	###	382,557	###	###	###	0.0
2011-Nov-08 Tue	18.46	18.84	18.46	###	288,687	###	###	###	0.0
2011-Nov-07 Mon	18.59	###	###	18.46			###	###	1.3
2011-Nov-04 Fri	###	18.72	###	18.49	445,426	4,169,187	###	###	###
2011-Nov-03 Thu	17.81	###	17.73	###	1,288,385	###	###	###	0.0
2011-Nov-02 Wed	16.83	###	16.77	17.75			###	###	1.3
2011-Nov-01 Tue	###	###	17.44	17.44	678,773	###	###	###	1.2
2011-Oct-31 Mon	###	18.88	18.23	18.24			19.2	19.2	1.3
2011-Oct-28 Fri	19.29	###	18.58	###	912,946	###	###	###	0.0
2011-Oct-27 Thu	19.53	19.75	###	19.26			###	###	1.4
2011-Oct-26 Wed	19.59	19.59	###	19.53			22.0	22.0	###
2011-Oct-25 Tue	###	19.78	19.42	###			###	###	0.0
2011-Oct-24 Mon	###	19.7	###	19.55			80.6	80.6	###
2011-Oct-21 Fri	###	19.48	18.83	18.85			26.3	26.3	###
2011-Oct-20 Thu	###	###	18.77	18.82			28.6	28.6	1.3
2011-Oct-19 Wed	###	19.27	18.77	18.77	344,673	6,555,680	###	###	###
2011-Oct-18 Tue	###	###	18.81	18.83	604,645	5,686,686	###	###	1.3
2011-Oct-17 Mon	###	19.8	###	19.8	481,621	4,768,047	###	###	1.4
2011-Oct-14 Fri	###	###	###	###	431,779	0	###	###	0.0
2011-Oct-13 Thu	18.5	###	18.5	18.88			84.5	84.5	1.3
2011-Oct-12 Wed	###	18.54	###	###	318,783	###	###	###	0.0
2011-Oct-11 Tue	18.5	18.71	###	18.4	377,126	###	###	###	1.3
2011-Oct-10 Mon	17.71	###	17.7	###			###	###	0.0
2011-Oct-07 Fri	###	17.89	17.52	###	1,314,242	23,268,654	55.9	55.9	0.0
2011-Oct-06 Thu	17.41	17.59	17.21	###	646,344	11,246,385	16.3	16.3	0.0
2011-Oct-05 Wed	###	17.29	16.86	17.29			79.0	79.0	###
2011-Oct-04 Tue	16.8	###	16.5	16.8			71.4	71.4	1.2
2011-Oct-03 Mon	###	###	###	###			41.4	41.4	0.0
2011-Sep-30 Fri	17.46	###	###	17.4	410,185	0	###	###	1.2
2011-Sep-29 Thu	17.7	17.8	17.23	17.45	420,043	7,357,053	20.7	20.7	###
2011-Sep-28 Wed	###	18.21	###	###			###	###	0.0
2011-Sep-27 Tue	17.5	17.76	###	17.52	441,988	3,924,853	###	###	###
2011-Sep-26 Mon	###	###	###	###			###	###	0.0
2011-Sep-23 Fri	18.23	18.24	17.7	17.85	538,858	9,683,278	20.0	20.0	1.3
2011-Sep-22 Thu	###	###	###	18.81			###	###	###
2011-Sep-21 Wed	###	19.27	18.89	19.25	275,054	###	76.5	76.5	1.4
2011-Sep-20 Tue	19.27	19.27	18.81	18.88	209,754	###	###	###	1.3
2011-Sep-19 Mon	###	###	18.88	###			###	###	0.0
2011-Sep-16 Fri	19.52	19.58	###	19.23	737,172	###	16.7	16.7	###
2011-Sep-15 Thu	###	###	18.88	19.52	540,871	5,105,822	91.9	91.9	1.4
2011-Sep-14 Wed	18.71	###	18.29	18.4	267,349	###	###	###	1.3
2011-Sep-13 Tue	18.47	###	18.27	18.82			86.7	86.7	1.3
2011-Sep-12 Mon	18.47	18.57	###	18.2	367,486	###	###	###	###
2011-Sep-09 Fri	19.49	19.85	###	###	368,226	3,654,643	###	###	0.0
2011-Sep-08 Thu	###	###	###	###	414,047	0	15.0	15.0	0.0
2011-Sep-07 Wed	18.89	19.56	18.88	19.49	549,689	10,565,022	85.5	85.5	1.4
2011-Sep-06 Tue	18.51	18.77	###	18.54	302,459	2,838,577	###	###	1.3
2011-Sep-05 Mon	19.4	19.4	18.87	###			19.0	19.0	0.0
2011-Sep-02 Fri	###	###	19.7	###			###	###	0.0
2011-Sep-01 Thu	###	20.45	###	###			24.0	24.0	0.0
2011-Aug-31 Wed	20.24	###	###	###	247,370	0	###	###	0.0
2011-Aug-30 Tue	###	20.48	###	###	284,078	2,908,958	34.1	34.1	0.0
2011-Aug-29 Mon	19.73	###	19.73	###	390,284	3,850,151	###	###	0.0
2011-Aug-26 Fri	###	###	19.41	19.41	361,942	3,512,647	###	###	###
2011-Aug-25 Thu	###	20.23	19.55	19.85	523,672	###	76.5	76.5	1.4
2011-Aug-24 Wed	19.22	19.71	###	19.48	529,340	5,216,645	83.4	83.4	###
2011-Aug-23 Tue	17.7	###	###	###	738,927	0	###	###	0.0
2011-Aug-22 Mon	17.51	###	17.24	###			30.1	30.1	0.0
2011-Aug-19 Fri	###	17.78	17.21	17.48			###	###	1.2
2011-Aug-18 Thu	###	###	18.41	18.42	246,173	2,266,022	18.4	18.4	1.3
2011-Aug-17 Wed	18.5	###	18.46	18.81	386,148	3,564,146	76.0	76.0	###
2011-Aug-16 Tue	18.45	###	###	18.52	306,174	0	78.6	78.6	1.3
2011-Aug-15 Mon	17.83	###	17.81	###	258,123	2,298,585	75.3	75.3	0.0
2011-Aug-12 Fri	17.54	###	17.54	###			###	###	0.0
2011-Aug-11 Thu	###	17.52	###	17.28			68.0	68.0	1.2
2011-Aug-10 Wed	###	###	###	###			66.2	66.2	0.0
2011-Aug-09 Tue	###	###	###	###			###	###	0.0
2011-Aug-08 Mon	17.47	17.47	###	17.28			37.5	37.5	1.2
2011-Aug-05 Fri	###	18.25	17.54	###	700,941	###	###	###	0.0
2011-Aug-04 Thu	18.4	###	18.4	18.75	380,156	###	###	###	###
2011-Aug-03 Wed	18.79	18.79	###	###	302,328	2,840,371	21.4	21.4	0.0
2011-Aug-02 Tue	###	###	###	###			###	###	0.0
2011-Aug-01 Mon	19.2	19.77	19.2	###			65.0	65.0	0.0
2011-Jul-29 Fri	###	19.4	###	###	210,570	2,042,528	###	###	0.0
2011-Jul-28 Thu	###	19.81	###	19.22			19.0	19.0	1.4
2011-Jul-27 Wed	19.78	20	19.75	19.89	526,644	10,467,049	###	###	###
2011-Jul-26 Tue	19.5	19.84	19.24	19.78			###	###	1.4
2011-Jul-25 Mon	###	###	###	19.23	376,851	0	81.4	81.4	###
2011-Jul-22 Fri	###	###	###	###	295,741	0	###	###	0.0
2011-Jul-21 Thu	18.89	###	###	18.77	129,879	0	27.4	27.4	###
2011-Jul-20 Wed	18.55	###	18.55	18.8			75.7	75.7	1.3
2011-Jul-19 Tue	18.51	###	###	###	163,580	0	25.1	25.1	0.0
2011-Jul-18 Mon	18.82	18.82	18.54	###			###	###	0.0
2011-Jul-15 Fri	###	###	18.83	###			29.6	29.6	0.0
2011-Jul-14 Thu	18.8	###	18.76	###			82.4	82.4	0.0
2011-Jul-13 Wed	18.7	###	18.56	18.83			###	###	1.3
2011-Jul-12 Tue	###	###	###	18.78	282,029	0	43.4	43.4	###
2011-Jul-11 Mon	###	###	###	###			###	###	0.0
2011-Jul-08 Fri	###	###	###	###	240,076	0	77.8	77.8	0.0
2011-Jul-07 Thu	18.45	###	18.42	###	167,659	###	82.9	82.9	0.0
2011-Jul-06 Wed	18.54	###	18.42	18.45			###	###	1.3
2011-Jul-05 Tue	###	18.88	###	18.51	163,379	###	30.9	30.9	1.3
2011-Jul-04 Mon	18.55	18.75	18.41	###	352,044	6,540,977	###	###	0.0
2011-Jul-01 Fri	18.49	###	18.4	18.55	237,856	2,188,275	69.1	69.1	1.3
2011-Jun-30 Thu	###	18.49	###	18.4	303,770	2,808,353	70.4	70.4	1.3
2011-Jun-29 Wed	###	###	17.85	###			###	###	0.0
2011-Jun-28 Tue	###	###	17.77	###	455,254	###	35.7	35.7	0.0
2011-Jun-27 Mon	18.23	18.24	17.84	17.85	247,829	###	30.5	30.5	1.3
2011-Jun-24 Fri	18.4	18.53	18.21	18.45	338,647	6,220,945	###	###	1.3
2011-Jun-23 Thu	###	###	###	###			24.7	24.7	0.0
2011-Jun-22 Wed	18.79	18.88	###	18.75	175,387	1,655,653	###	###	###
2011-Jun-21 Tue	###	18.78	###	18.71	220,143	2,067,142	73.0	73.0	###
2011-Jun-20 Mon	###	###	###	###	436,482	0	###	###	0.0
2011-Jun-17 Fri	###	###	###	###			29.7	29.7	0.0
2011-Jun-16 Thu	###	###	18.83	18.85	553,853	5,214,525	42.0	42.0	###
2011-Jun-15 Wed	18.8	19.44	18.7	###			90.9	90.9	0.0
2011-Jun-14 Tue	18.7	###	18.5	18.8	267,584	2,475,152	72.7	72.7	1.3
2011-Jun-10 Fri	###	18.89	###	18.77			###	###	###
2011-Jun-09 Thu	###	18.73	###	###			26.1	26.1	0.0
2011-Jun-08 Wed	###	19.22	###	###			###	###	0.0
2011-Jun-07 Tue	19.45	19.45	###	18.82	253,325	2,463,585	###	###	1.3
2011-Jun-06 Mon	18.5	###	17.86	19.49	799,142	###	96.2	96.2	1.4
2011-Jun-03 Fri	18.5	18.8	18.5	18.76			###	###	###
2011-Jun-02 Thu	###	###	18.5	18.59	368,476	###	23.3	23.3	1.3
2011-Jun-01 Wed	###	19.21	###	###			###	###	0.0
2011-May-31 Tue	###	###	18.82	###	109,375	###	###	###	0.0
2011-May-30 Mon	18.76	###	18.73	18.89	206,840	1,937,056	77.2	77.2	###
2011-May-27 Fri	###	###	###	18.71	210,256	0	17.6	17.6	###
2011-May-26 Thu	18.72	###	###	###			73.8	73.8	0.0
2011-May-25 Wed	###	19.23	###	18.7			###	###	1.3
2011-May-24 Tue	###	19.44	###	###			33.8	33.8	0.0
2011-May-23 Mon	19.51	19.56	###	19.2			31.9	31.9	###
2011-May-20 Fri	19.49	###	19.45	19.58			###	###	1.4
2011-May-19 Thu	###	19.5	###	19.45	579,546	5,650,573	###	###	###
2011-May-18 Wed	###	19.24	18.84	###	153,077	2,914,586	###	###	0.0
2011-May-17 Tue	18.8	19.2	18.78	###			###	###	0.0
2011-May-16 Mon	###	###	18.84	###	195,852	1,844,925	###	###	0.0
2011-May-13 Fri	###	###	18.82	###			###	###	0.0
2011-May-12 Thu	###	###	18.87	###	170,745	1,610,979	75.8	75.8	0.0
2011-May-11 Wed	###	19.41	###	19.41			###	###	###
2011-May-10 Tue	19.2	19.2	18.88	###	216,471	###	###	###	0.0
2011-May-09 Mon	19.25	19.44	###	19.2			30.4	30.4	###
2011-May-06 Fri	###	19.42	###	###			###	###	0.0
2011-May-05 Thu	###	19.48	###	###	288,589	2,810,856	62.8	62.8	0.0
2011-May-04 Wed	###	19.48	###	###	255,353	###	###	###	0.0
2011-May-03 Tue	18.8	19.54	18.75	19.54	613,946	###	###	###	1.4
2011-May-02 Mon	19.21	19.45	18.87	19.4	496,975	9,522,041	85.9	85.9	1.4
2011-Apr-29 Fri	###	###	###	19.2			###	###	###
2011-Apr-28 Thu	###	###	###	###			22.5	22.5	0.0
2011-Apr-27 Wed	###	20.5	###	###			###	###	0.0
2011-Apr-21 Thu	20.2	20.41	###	20.26	391,583	###	###	###	1.4
2011-Apr-20 Wed	###	19.59	###	19.59	234,222	###	###	###	###
2011-Apr-19 Tue	19.2	19.28	###	###	661,620	###	33.5	33.5	0.0
2011-Apr-18 Mon	19.27	###	19.2	19.43	583,279	5,599,478	###	###	1.4
2011-Apr-15 Fri	###	###	###	19.53			###	###	###
2011-Apr-14 Thu	20.25	20.5	###	20.26			###	###	1.4
2011-Apr-13 Wed	20.4	20.71	###	20.28	499,081	5,167,983	24.5	24.5	1.4
2011-Apr-12 Tue	21.2	21.4	###	20.42			###	###	1.5
2011-Apr-11 Mon	###	###	21.41	21.43			30.9	30.9	###
2011-Apr-08 Fri	###	###	21.29	21.53			###	###	1.5
2011-Apr-07 Thu	21.5	21.5	###	21.43	241,624	2,597,458	36.1	36.1	###
2011-Apr-06 Wed	21.45	21.46	###	###			30.9	30.9	0.0
2011-Apr-05 Tue	###	21.78	21.42	21.5	265,753	###	###	###	1.5
2011-Apr-04 Mon	21.83	###	21.79	21.84	266,647	###	65.6	65.6	1.6
2011-Apr-01 Fri	21.4	###	###	21.83	334,441	0	81.3	81.3	###
2011-Mar-31 Thu	21.45	21.45	###	21.4			###	###	1.5
2011-Mar-30 Wed	21.45	###	###	21.5			###	###	1.5
2011-Mar-29 Tue	###	21.44	###	21.4	354,780	3,803,241	###	###	1.5
2011-Mar-28 Mon	###	21.43	21.24	###			76.1	76.1	0.0
2011-Mar-25 Fri	21.4	21.56	21.29	21.41	302,973	###	###	###	###
2011-Mar-24 Thu	###	21.48	###	21.48			###	###	1.5
2011-Mar-23 Wed	###	21.29	###	###			34.4	34.4	0.0
2011-Mar-22 Tue	21	###	20.88	###	371,851	3,882,124	###	###	0.0
2011-Mar-21 Mon	###	21	20.7	21	210,844	###	64.4	64.4	1.5
2011-Mar-18 Fri	20.89	###	###	###	594,323	0	###	###	0.0
2011-Mar-17 Thu	20.5	21	###	###	980,625	###	###	###	0.0
2011-Mar-16 Wed	###	20.52	19.72	20.5			62.9	62.9	1.5
2011-Mar-15 Tue	20.75	20.78	19.76	###			###	###	0.0
2011-Mar-14 Mon	###	###	###	###			###	###	0.0
2011-Mar-11 Fri	20.42	20.84	###	###			###	###	0.0
2011-Mar-10 Thu	21.28	###	20.73	21	908,956	9,421,328	44.8	44.8	1.5
2011-Mar-09 Wed	21.84	22	21.44	21.44			###	###	###
2011-Mar-08 Tue	###	###	###	22	521,483	0	68.7	68.7	###
2011-Mar-07 Mon	###	22.2	###	###	709,128	7,871,320	###	###	0.0
2011-Mar-04 Fri	###	22.4	21.25	22.4			91.4	91.4	###
2011-Mar-03 Thu	###	###	20.8	###			###	###	0.0
2011-Mar-02 Wed	20.21	###	20.21	###	493,455	###	###	###	0.0
2011-Mar-01 Tue	###	20.75	###	###			86.9	86.9	0.0
2011-Feb-28 Mon	19.79	###	19.77	###	169,384	###	82.8	82.8	0.0
2011-Feb-25 Fri	19.45	19.83	###	###			70.5	70.5	0.0
2011-Feb-24 Thu	19.5	19.72	###	19.47			37.7	37.7	###
2011-Feb-23 Wed	###	###	###	19.5	515,720	0	###	###	1.4
2011-Feb-22 Tue	###	###	###	19.29	409,246	0	21.5	21.5	1.4
2011-Feb-21 Mon	###	###	###	19.54			###	###	1.4
2011-Feb-18 Fri	###	20.25	19.86	20	164,854	3,306,146	27.5	27.5	1.4
2011-Feb-17 Thu	###	###	20	20			###	###	1.4
2011-Feb-16 Wed	###	###	20	20.2			73.1	73.1	1.4
2011-Feb-15 Tue	###	###	###	###	134,687	0	35.4	35.4	0.0
2011-Feb-14 Mon	20	20.2	###	###			73.2	73.2	0.0
2011-Feb-11 Fri	19.86	20	19.82	###			###	###	0.0
2011-Feb-10 Thu	20	20	19.8	19.86	121,148	2,410,845	31.2	31.2	1.4
2011-Feb-09 Wed	20.25	20.25	###	###			29.4	29.4	0.0
2011-Feb-08 Tue	###	20.27	19.8	20.27	330,286	6,617,280	###	###	1.4
2011-Feb-07 Mon	19.7	###	###	###			80.5	80.5	0.0
2011-Feb-04 Fri	19.49	19.77	###	19.72			###	###	1.4
2011-Feb-03 Thu	###	19.71	19.4	19.56			27.6	27.6	1.4
2011-Feb-02 Wed	19.5	19.82	19.41	###			###	###	0.0
2011-Feb-01 Tue	19.27	19.41	###	19.25			31.8	31.8	1.4
2011-Jan-31 Mon	###	19.4	18.86	###			81.0	81.0	0.0
2011-Jan-28 Fri	###	20	###	###			21.7	21.7	0.0
2011-Jan-27 Thu	19.7	###	###	###			81.3	81.3	0.0
2011-Jan-25 Tue	19.4	19.73	19.27	19.7	206,021	###	###	###	1.4
2011-Jan-24 Mon	19.41	19.5	19.25	19.4	175,250	###	39.3	39.3	1.4
2011-Jan-21 Fri	19.2	19.44	###	19.42	324,676	3,155,850	84.5	84.5	1.4
2011-Jan-20 Thu	###	19.5	###	###	251,843	###	###	###	0.0
2011-Jan-19 Wed	###	###	18.81	###	173,174	###	71.0	71.0	0.0
2011-Jan-18 Tue	###	19.2	###	###			18.6	18.6	0.0
2011-Jan-17 Mon	###	19.26	###	###	223,220	###	###	###	0.0
2011-Jan-14 Fri	18.45	###	18.45	18.88			79.5	79.5	1.3
2011-Jan-13 Thu	18.49	###	18.43	18.52	147,580	1,359,949	###	###	1.3
2011-Jan-12 Wed	###	###	###	18.2	105,754	0	###	###	###
2011-Jan-11 Tue	###	###	###	###	91,875	0	###	###	0.0
2011-Jan-10 Mon	###	###	17.88	###			###	###	0.0
2011-Jan-07 Fri	###	###	###	###	110,721	0	34.5	34.5	0.0
2011-Jan-06 Thu	###	18.27	###	###			###	###	0.0
2011-Jan-05 Wed	18.21	###	###	###	139,752	0	###	###	0.0
2011-Jan-04 Tue	18.4	18.5	###	###	206,549	1,910,578	30.7	30.7	0.0
2010-Dec-31 Fri	18.43	18.52	###	###			###	###	0.0
2010-Dec-30 Thu	18.29	###	18.29	18.4	125,483	1,147,542	###	###	1.3
2010-Dec-29 Wed	###	###	###	18.22	99,127	0	###	###	###
2010-Dec-24 Fri	###	###	###	###	42,450	0	###	###	0.0
2010-Dec-23 Thu	###	###	###	###			72.8	72.8	0.0
2010-Dec-22 Wed	###	###	17.85	###			###	###	0.0
2010-Dec-21 Tue	17.79	###	17.72	###			###	###	0.0
2010-Dec-20 Mon	17.78	17.8	###	17.75	259,147	###	###	###	1.3
2010-Dec-17 Fri	17.81	17.81	###	17.76			31.0	31.0	1.3
2010-Dec-16 Thu	###	17.88	###	17.81	341,176	###	###	###	1.3
2010-Dec-15 Wed	17.48	17.7	###	17.4			30.3	30.3	1.2
2010-Dec-14 Tue	###	17.41	###	###			###	###	0.0
2010-Dec-13 Mon	17.25	###	###	17.27	156,276	0	###	###	###
2010-Dec-10 Fri	###	###	###	###	187,446	0	26.2	26.2	0.0
2010-Dec-09 Thu	17.2	###	###	###	225,088	0	72.3	72.3	0.0
2010-Dec-08 Wed	###	17.2	###	###			###	###	0.0
2010-Dec-07 Tue	###	###	###	###	239,450	0	71.7	71.7	0.0
2010-Dec-06 Mon	###	###	###	###			69.9	69.9	0.0
2010-Dec-03 Fri	###	###	16.86	###			###	###	0.0
2010-Dec-02 Thu	16.82	###	16.81	###			71.4	71.4	0.0
2010-Dec-01 Wed	###	16.74	###	###			###	###	0.0
2010-Nov-30 Tue	###	###	###	16.7	267,947	0	29.6	29.6	1.2
2010-Nov-29 Mon	16.85	###	###	###	234,372	0	###	###	0.0
2010-Nov-26 Fri	###	###	16.85	16.89			28.6	28.6	###
2010-Nov-25 Thu	16.89	###	16.86	###	135,944	###	###	###	0.0
2010-Nov-24 Wed	###	###	16.48	###			###	###	0.0
2010-Nov-23 Tue	17.25	###	###	16.71	563,849	0	###	###	###
2010-Nov-22 Mon	###	###	###	17.28			###	###	1.2
2010-Nov-19 Fri	16.89	###	16.85	###	191,249	1,611,272	75.6	75.6	0.0
2010-Nov-18 Thu	###	###	###	16.84	214,324	0	###	###	1.2
2010-Nov-17 Wed	###	###	###	16.75			31.0	31.0	###
2010-Nov-16 Tue	###	###	###	17.2			82.1	82.1	1.2
2010-Nov-15 Mon	###	###	16.88	###			30.6	30.6	0.0
2010-Nov-12 Fri	###	17.45	###	###			###	###	0.0
2010-Nov-11 Thu	###	17.46	###	###			23.4	23.4	0.0
2010-Nov-10 Wed	17.75	17.75	###	###	246,547	###	19.1	19.1	0.0
2010-Nov-09 Tue	17.8	17.87	17.57	17.8			70.0	70.0	###
2010-Nov-08 Mon	17.84	###	17.74	17.87	145,950	1,294,576	###	###	###
2010-Nov-05 Fri	17.52	###	17.52	17.71			###	###	###
2010-Nov-04 Thu	###	17.4	###	###	266,670	2,320,029	###	###	0.0
2010-Nov-03 Wed	###	###	16.81	###	205,043	1,723,386	30.5	30.5	0.0
2010-Nov-02 Tue	16.85	###	16.74	16.79			###	###	###
2010-Nov-01 Mon	16.75	###	16.72	16.84			###	###	1.2
2010-Oct-29 Fri	###	###	###	16.72			###	###	1.2
2010-Oct-28 Thu	16.77	16.85	16.52	16.71			28.7	28.7	###
2010-Oct-27 Wed	###	###	###	16.79	312,950	0	###	###	###
2010-Oct-26 Tue	17.2	17.21	###	###	232,686	###	27.1	27.1	0.0
2010-Oct-25 Mon	###	17.27	###	###	283,481	2,447,858	64.5	64.5	0.0
2010-Oct-22 Fri	###	17.4	###	###			###	###	0.0
2010-Oct-21 Thu	###	17.42	16.84	17.41	556,152	9,526,883	84.8	84.8	###
2010-Oct-20 Wed	16.55	16.85	###	16.8	633,780	###	78.8	78.8	1.2
2010-Oct-19 Tue	16.7	###	###	16.75			73.1	73.1	###
2010-Oct-18 Mon	16.51	###	###	###			81.6	81.6	0.0
2010-Oct-15 Fri	###	###	###	16.54	570,722	0	83.2	83.2	###
2010-Oct-14 Thu	###	###	###	###			###	###	0.0
2010-Oct-13 Wed	###	###	###	###	269,070	0	71.4	71.4	0.0
2010-Oct-12 Tue	###	16.25	###	###	302,254	###	40.5	40.5	0.0
2010-Oct-11 Mon	###	16.4	16.24	16.27	208,287	3,399,243	34.5	34.5	1.2
2010-Oct-08 Fri	###	###	###	###			###	###	0.0
2010-Oct-07 Thu	16.25	###	###	###	497,446	0	###	###	0.0
2010-Oct-06 Wed	###	16.27	###	16.2	525,780	4,277,220	###	###	1.2
2010-Oct-05 Tue	###	###	15.82	###			###	###	0.0
2010-Oct-04 Mon	###	###	15.89	###	115,576	918,251	###	###	0.0
2010-Oct-01 Fri	###	###	15.81	###			32.5	32.5	0.0
2010-Sep-30 Thu	###	###	###	###	787,857	0	###	###	0.0
2010-Sep-29 Wed	16.46	16.47	###	###			###	###	0.0
2010-Sep-28 Tue	15.87	16.47	15.79	16.42			88.7	88.7	1.2
2010-Sep-27 Mon	15.49	15.88	15.42	15.85	255,186	###	86.1	86.1	1.1
2010-Sep-24 Fri	###	15.41	###	###			70.6	70.6	0.0
2010-Sep-23 Thu	###	15.46	15.22	###	135,572	2,079,674	###	###	0.0
2010-Sep-22 Wed	15.28	15.41	15.2	15.4			74.8	74.8	###
2010-Sep-21 Tue	###	15.45	###	###	115,186	###	34.0	34.0	0.0
2010-Sep-20 Mon	15.21	###	###	15.2			32.5	32.5	1.1
2010-Sep-17 Fri	15.4	15.47	###	###	243,651	1,884,640	25.7	25.7	0.0
2010-Sep-16 Thu	15.4	15.48	###	###			40.0	40.0	0.0
2010-Sep-15 Wed	###	15.45	15.24	###	325,380	4,992,956	71.4	71.4	0.0
2010-Sep-14 Tue	###	15.29	###	15.24			79.9	79.9	1.1
2010-Sep-13 Mon	###	###	14.84	###	429,372	3,185,940	72.1	72.1	0.0
2010-Sep-10 Fri	14.75	14.86	14.74	14.75			###	###	###
2010-Sep-09 Thu	14.7	###	14.7	14.75	386,678	2,842,083	66.8	66.8	###
2010-Sep-08 Wed	###	###	###	14.7	261,055	0	###	###	###
2010-Sep-07 Tue	###	###	###	###	455,427	0	###	###	0.0
2010-Sep-06 Mon	14.85	###	14.82	###			###	###	0.0
2010-Sep-03 Fri	###	###	###	15.24			70.5	70.5	1.1
2010-Sep-02 Thu	###	###	###	###	231,246	0	###	###	0.0
2010-Sep-01 Wed	###	15.2	###	###			###	###	0.0
2010-Aug-31 Tue	###	###	###	###			73.1	73.1	0.0
2010-Aug-30 Mon	14.88	###	14.82	###	310,521	###	67.2	67.2	0.0
2010-Aug-27 Fri	###	14.75	###	###	708,328	###	###	###	0.0
2010-Aug-26 Thu	14.72	14.75	###	###	311,788	###	###	###	0.0
2010-Aug-25 Wed	14.73	###	###	14.7			38.7	38.7	###
2010-Aug-24 Tue	14.7	14.85	###	14.77			###	###	1.1
2010-Aug-23 Mon	###	14.87	###	14.76	254,371	1,891,248	78.5	78.5	1.1
2010-Aug-20 Fri	###	14.8	14.5	###	288,442	4,225,675	75.1	75.1	0.0
2010-Aug-19 Thu	###	###	###	14.84			84.2	84.2	###
2010-Aug-18 Wed	14.73	14.73	###	14.41			18.6	18.6	###
2010-Aug-17 Tue	14.4	14.7	14.25	###			###	###	0.0
2010-Aug-16 Mon	###	14.26	###	14.2	373,121	2,660,352	###	###	1.0
2010-Aug-13 Fri	###	###	###	14.26			67.4	67.4	1.0
2010-Aug-12 Thu	###	###	13.81	###	440,147	###	###	###	0.0
2010-Aug-11 Wed	###	14.41	###	14.2			###	###	1.0
2010-Aug-10 Tue	14.55	14.57	###	###	310,626	###	###	###	0.0
2010-Aug-09 Mon	14.21	###	###	14.58	330,885	0	83.0	83.0	###
2010-Aug-06 Fri	###	###	###	14.28			72.7	72.7	###
2010-Aug-05 Thu	###	###	###	###			79.2	79.2	0.0
2010-Aug-04 Wed	###	###	13.75	13.83			21.3	21.3	1.0
2010-Aug-03 Tue	13.84	###	13.76	###	599,351	###	###	###	0.0
2010-Aug-02 Mon	###	13.76	###	###	287,445	1,977,621	###	###	0.0
2010-Jul-30 Fri	###	###	13.46	13.55	287,152	###	23.9	23.9	1.0
2010-Jul-29 Thu	13.71	13.77	###	13.72	190,982	###	68.1	68.1	###
2010-Jul-28 Wed	13.76	13.81	13.7	13.75			###	###	1.0
2010-Jul-27 Tue	13.82	###	13.73	13.75			31.9	31.9	1.0
2010-Jul-26 Mon	13.72	13.79	###	###			28.0	28.0	0.0
2010-Jul-23 Fri	###	13.76	13.28	13.51	409,841	5,541,050	78.3	78.3	###
2010-Jul-22 Thu	13.43	13.59	13.27	###	538,378	###	28.2	28.2	0.0
2010-Jul-21 Wed	13.71	13.83	13.47	13.49	242,573	3,311,121	###	###	###
2010-Jul-20 Tue	13.41	13.81	13.41	###			###	###	0.0
2010-Jul-19 Mon	###	###	###	###			16.8	16.8	0.0
2010-Jul-16 Fri	13.79	13.89	###	13.75	85,754	###	32.0	32.0	1.0
2010-Jul-15 Thu	13.84	###	13.75	13.8			32.4	32.4	1.0
2010-Jul-14 Wed	13.86	###	13.76	13.81	166,183	###	25.7	25.7	###
2010-Jul-13 Tue	13.78	###	13.54	13.59	192,984	###	###	###	###
2010-Jul-12 Mon	13.54	###	13.54	13.75	778,388	5,269,686	###	###	1.0
2010-Jul-09 Fri	13.5	###	13.27	13.51			###	###	###
2010-Jul-08 Thu	13.42	13.49	13.24	13.4	344,651	###	30.4	30.4	1.0
2010-Jul-07 Wed	13.42	13.47	###	###	239,544	1,613,328	###	###	0.0
2010-Jul-06 Tue	###	###	###	###	170,458	0	###	###	0.0
2010-Jul-05 Mon	13.25	13.25	12.89	###	294,156	###	###	###	0.0
2010-Jul-02 Fri	###	13.48	###	###	402,375	###	83.8	83.8	0.0
2010-Jul-01 Thu	###	12.83	###	12.79			75.1	75.1	###
2010-Jun-30 Wed	12.53	12.83	12.22	12.74	297,583	3,727,227	76.1	76.1	###
2010-Jun-29 Tue	###	12.88	###	###	460,389	###	###	###	0.0
2010-Jun-28 Mon	###	###	12.51	12.7	413,584	###	###	###	0.9
2010-Jun-25 Fri	###	###	12.86	12.87			21.9	21.9	###
2010-Jun-24 Thu	13.26	###	###	13.2	577,241	0	###	###	0.9
2010-Jun-23 Wed	###	13.56	###	###			###	###	0.0
2010-Jun-22 Tue	###	13.83	###	13.45			30.1	30.1	###
2010-Jun-21 Mon	13.83	###	13.51	13.81	253,943	1,715,384	###	###	###
2010-Jun-18 Fri	13.45	###	###	###	433,827	0	###	###	0.0
2010-Jun-17 Thu	###	13.4	13.26	###	295,274	###	73.6	73.6	0.0
2010-Jun-16 Wed	13.24	13.44	13.23	###	364,283	###	73.1	73.1	0.0
2010-Jun-15 Tue	###	###	###	###	267,075	0	###	###	0.0
2010-Jun-11 Fri	###	###	###	###			###	###	0.0
2010-Jun-10 Thu	12.85	###	12.8	###			70.2	70.2	0.0
2010-Jun-09 Wed	###	###	###	12.85	510,780	0	37.6	37.6	0.9
2010-Jun-08 Tue	###	###	12.54	12.82	564,842	3,541,559	###	###	0.9
2010-Jun-07 Mon	12.55	###	###	###	416,322	0	79.1	79.1	0.0
2010-Jun-04 Fri	###	###	12.76	###	375,547	2,395,989	###	###	0.0
2010-Jun-03 Thu	12.8	###	12.71	###	486,925	###	###	###	0.0
2010-Jun-02 Wed	12.74	12.83	12.5	12.53			26.9	26.9	###
2010-Jun-01 Tue	###	###	###	12.75			13.3	13.3	###
2010-May-31 Mon	###	13.25	###	13.23	429,548	2,845,755	84.1	84.1	0.9
2010-May-28 Fri	###	###	12.89	###			###	###	0.0
2010-May-27 Thu	12.2	12.55	###	12.55			81.3	81.3	###
2010-May-26 Wed	###	12.48	###	###			24.9	24.9	0.0
2010-May-25 Tue	12.49	12.49	###	###			31.5	31.5	0.0
2010-May-24 Mon	###	12.74	###	###	518,980	###	###	###	0.0
2010-May-21 Fri	12.45	12.5	11.77	12.4	684,929	###	27.3	27.3	0.9
2010-May-20 Thu	12.85	###	###	###	503,951	0	###	###	0.0
2010-May-19 Wed	###	13.43	12.85	###	548,644	7,209,182	34.7	34.7	0.0
2010-May-18 Tue	###	###	###	###	459,287	0	###	###	0.0
2010-May-17 Mon	13.86	13.86	###	###	405,189	2,807,959	###	###	0.0
2010-May-14 Fri	###	14.24	###	###			###	###	0.0
2010-May-13 Thu	###	###	###	###			###	###	0.0
2010-May-12 Wed	###	###	###	###			71.8	71.8	0.0
2010-May-11 Tue	###	###	13.87	###	453,385	3,144,224	###	###	0.0
2010-May-10 Mon	13.8	###	13.8	###	412,251	###	59.7	59.7	0.0
2010-May-07 Fri	13.85	###	13.4	13.81	636,128	4,262,057	22.7	22.7	###
2010-May-06 Thu	###	###	13.88	###			83.0	83.0	0.0
2010-May-05 Wed	14.5	14.5	13.75	###	1,181,048	###	14.1	14.1	0.0
2010-May-04 Tue	###	15.4	###	###	286,227	2,203,947	37.3	37.3	0.0
2010-May-03 Mon	15.2	15.29	14.7	15.28	393,575	5,901,657	77.0	77.0	###
2010-Apr-30 Fri	15.4	15.57	15.26	15.43	192,374	2,965,445	74.3	74.3	1.1
2010-Apr-29 Thu	###	###	###	###	319,081	0	87.6	87.6	0.0
2010-Apr-28 Wed	###	15.2	###	###			28.6	28.6	0.0
2010-Apr-27 Tue	###	###	###	15.44			###	###	1.1
2010-Apr-23 Fri	###	15.4	15.29	###			###	###	0.0
2010-Apr-22 Thu	15.47	15.53	15.24	###	162,973	###	31.0	31.0	0.0
2010-Apr-21 Wed	15.59	###	###	15.45	261,649	0	24.0	24.0	###
2010-Apr-20 Tue	15.51	15.51	15.27	###	143,150	2,203,078	###	###	0.0
2010-Apr-19 Mon	15.2	15.55	###	15.5			87.8	87.8	1.1
2010-Apr-16 Fri	15.48	###	15.45	###			###	###	0.0
2010-Apr-15 Thu	###	###	15.45	15.45			27.2	27.2	###
2010-Apr-14 Wed	15.7	15.7	15.55	###	141,126	###	30.8	30.8	0.0
2010-Apr-13 Tue	15.8	15.8	15.52	###	196,725	###	###	###	0.0
2010-Apr-12 Mon	15.73	15.87	###	15.8	258,758	2,053,244	###	###	1.1
2010-Apr-09 Fri	15.7	15.79	15.52	15.59	151,575	###	###	###	###
2010-Apr-08 Thu	15.88	###	###	###			23.6	23.6	0.0
2010-Apr-07 Wed	###	###	15.59	15.88			76.8	76.8	1.1
2010-Apr-06 Tue	15.58	###	15.45	15.59	252,325	###	###	###	###
2010-Apr-01 Thu	###	15.41	###	###	188,559	1,452,847	63.3	63.3	0.0
2010-Mar-31 Wed	15.49	15.59	15.29	###	153,950	2,376,988	###	###	0.0
2010-Mar-30 Tue	###	15.5	###	15.45	135,551	1,050,520	77.9	77.9	###
2010-Mar-29 Mon	###	###	###	###			22.1	22.1	0.0
2010-Mar-26 Fri	###	15.44	###	###	243,371	1,878,824	###	###	0.0
2010-Mar-25 Thu	15.4	15.4	###	###			20.4	20.4	0.0
2010-Mar-24 Wed	15.58	###	###	###	144,882	0	25.5	25.5	0.0
2010-Mar-23 Tue	15.41	###	15.41	15.55	225,727	1,739,226	77.7	77.7	###
2010-Mar-22 Mon	15.73	15.77	15.28	###			###	###	0.0
2010-Mar-19 Fri	15.49	15.71	15.47	15.71	275,240	###	###	###	1.1
2010-Mar-18 Thu	###	15.5	15.24	15.47	452,057	###	###	###	###
2010-Mar-17 Wed	###	15.29	###	###	404,842	###	###	###	0.0
2010-Mar-16 Tue	15.2	15.2	14.75	###	374,352	5,605,921	23.3	23.3	0.0
2010-Mar-15 Mon	###	###	###	15.25			###	###	###
2010-Mar-12 Fri	14.86	###	14.86	###	321,183	2,386,389	79.7	79.7	0.0
2010-Mar-11 Thu	###	###	14.7	14.86			36.1	36.1	###
2010-Mar-10 Wed	14.88	###	14.78	14.87	549,573	4,061,344	###	###	1.1
2010-Mar-09 Tue	14.79	14.88	14.7	14.85			###	###	###
2010-Mar-08 Mon	14.8	14.87	14.78	14.85			###	###	###
2010-Mar-05 Fri	14.8	14.8	14.58	14.7	272,056	###	###	###	###
2010-Mar-04 Thu	###	###	###	14.79	346,750	0	28.9	28.9	###
2010-Mar-03 Wed	14.58	###	14.57	14.82	659,448	4,804,078	80.0	80.0	1.1
2010-Mar-02 Tue	14.42	14.56	###	14.47			76.6	76.6	###
2010-Mar-01 Mon	###	14.59	###	###			78.7	78.7	0.0
2010-Feb-26 Fri	14.55	14.7	###	14.21			###	###	###
2010-Feb-25 Thu	14.8	14.86	14.4	14.52	465,171	6,805,451	###	###	1.0
2010-Feb-24 Wed	###	14.74	###	###	582,775	4,295,051	###	###	0.0
2010-Feb-23 Tue	14.58	###	###	###			###	###	0.0
2010-Feb-22 Mon	###	14.75	14.46	14.55			###	###	###
2010-Feb-19 Fri	14.55	14.75	14.22	14.52	465,482	###	###	###	1.0
2010-Feb-18 Thu	###	14.52	###	14.4			85.9	85.9	1.0
2010-Feb-17 Wed	###	14.22	###	###	853,526	###	65.6	65.6	0.0
2010-Feb-16 Tue	13.5	###	13.48	13.8	561,582	###	87.7	87.7	1.0
2010-Feb-15 Mon	12.75	12.82	###	12.76			74.5	74.5	###
2010-Feb-12 Fri	12.7	###	12.47	12.75			70.5	70.5	###
2010-Feb-11 Thu	12.45	12.83	12.45	###			70.7	70.7	0.0
2010-Feb-10 Wed	12.4	###	12.23	12.42	2,168,147	###	75.6	75.6	0.9
2010-Feb-09 Tue	###	###	###	###			###	###	0.0
2010-Feb-08 Mon	###	###	###	###	447,329	0	33.6	33.6	0.0
2010-Feb-05 Fri	12.45	12.56	11.8	###			23.1	23.1	0.0
2010-Feb-04 Thu	###	###	12.54	12.7	303,843	###	18.4	18.4	0.9
2010-Feb-03 Wed	12.8	###	12.8	###	326,223	2,087,827	###	###	0.0
2010-Feb-02 Tue	12.59	12.8	12.47	###	358,348	4,527,726	62.1	62.1	0.0
2010-Feb-01 Mon	12.73	12.75	12.5	12.57			###	###	0.9
2010-Jan-29 Fri	###	###	###	12.85			38.9	38.9	0.9
2010-Jan-28 Thu	###	13.22	###	###	225,281	###	###	###	0.0
2010-Jan-27 Wed	###	13.2	12.88	12.88	301,029	###	###	###	###
2010-Jan-25 Mon	13.27	13.28	###	13.2	337,071	2,238,151	22.9	22.9	0.9
2010-Jan-22 Fri	13.8	13.8	###	13.5			18.0	18.0	1.0
2010-Jan-21 Thu	###	###	###	###	224,757	0	###	###	0.0
2010-Jan-20 Wed	14.22	###	14.2	###	283,556	2,013,247	###	###	0.0
2010-Jan-19 Tue	###	14.23	###	###	193,470	###	###	###	0.0
2010-Jan-18 Mon	###	14.23	###	###			70.0	70.0	0.0
2010-Jan-15 Fri	###	14.23	###	###	158,045	###	###	###	0.0
2010-Jan-14 Thu	###	###	###	14.2			###	###	1.0
2010-Jan-13 Wed	14.5	14.53	14.29	###			###	###	0.0
2010-Jan-12 Tue	###	14.75	14.53	###			39.6	39.6	0.0
2010-Jan-11 Mon	15.2	15.2	14.72	14.81	313,074	4,683,587	15.1	15.1	1.1
2010-Jan-08 Fri	###	###	###	###			27.8	27.8	0.0
2010-Jan-07 Thu	14.83	###	14.78	###			71.8	71.8	0.0
2010-Jan-06 Wed	###	###	###	14.83	178,655	0	###	###	###
2010-Jan-05 Tue	14.8	14.89	14.58	###	201,480	###	###	###	0.0
2010-Jan-04 Mon	14.45	###	14.45	###			###	###	0.0
2009-Dec-31 Thu	###	14.49	###	###			85.4	85.4	0.0
2009-Dec-30 Wed	###	###	13.88	###			75.8	75.8	0.0
2009-Dec-29 Tue	13.77	13.88	13.73	13.83	86,921	1,199,944	###	###	1.0
2009-Dec-24 Thu	13.75	13.85	###	13.8			###	###	1.0
2009-Dec-23 Wed	13.74	13.79	13.52	###	87,653	###	###	###	0.0
2009-Dec-22 Tue	13.52	###	13.49	###			76.1	76.1	0.0
2009-Dec-21 Mon	13.57	###	###	13.46			34.1	34.1	###
2009-Dec-18 Fri	###	13.75	13.4	###	173,874	###	###	###	0.0
2009-Dec-17 Thu	13.5	13.8	###	13.8	443,770	###	85.7	85.7	1.0
2009-Dec-16 Wed	###	13.77	###	###	223,884	1,541,441	###	###	0.0
2009-Dec-15 Tue	13.89	13.89	13.48	13.53	189,941	2,599,342	17.0	17.0	###
2009-Dec-14 Mon	13.73	13.88	###	13.86			78.2	78.2	###
2009-Dec-11 Fri	13.59	13.83	13.58	13.58	165,428	###	31.6	31.6	###
2009-Dec-10 Thu	13.21	13.58	13.21	13.5			###	###	1.0
2009-Dec-09 Wed	13.53	13.55	###	###	237,275	###	23.6	23.6	0.0
2009-Dec-08 Tue	13.86	13.86	###	###			27.1	27.1	0.0
2009-Dec-07 Mon	13.76	###	13.73	13.89	332,386	2,281,829	###	###	1.0
2009-Dec-04 Fri	13.7	13.8	13.5	###	247,874	3,383,480	###	###	0.0
2009-Dec-03 Thu	###	13.79	###	13.75			69.6	69.6	1.0
2009-Dec-02 Wed	###	13.7	13.53	###	375,982	###	69.2	69.2	0.0
2009-Dec-01 Tue	###	13.48	###	13.4			82.8	82.8	1.0
2009-Nov-30 Mon	12.81	###	12.81	###	245,088	1,569,788	###	###	0.0
2009-Nov-27 Fri	###	###	12.8	12.8			###	###	0.9
2009-Nov-26 Thu	13.4	13.4	###	13.22	103,272	691,922	28.6	28.6	0.9
2009-Nov-25 Wed	###	###	###	###	303,572	0	###	###	0.0
2009-Nov-24 Tue	###	13.4	###	###	284,286	###	25.8	25.8	0.0
2009-Nov-23 Mon	13.23	###	###	13.27	193,576	0	###	###	0.9
2009-Nov-20 Fri	13.42	13.42	###	###			19.0	19.0	0.0
2009-Nov-19 Thu	13.46	13.74	###	13.43	183,043	###	37.7	37.7	###
2009-Nov-18 Wed	###	13.75	13.43	13.45	165,225	###	24.3	24.3	###
2009-Nov-17 Tue	13.89	13.89	13.51	13.53			###	###	###
2009-Nov-16 Mon	13.74	13.82	13.58	###	183,875	2,519,087	26.0	26.0	0.0
2009-Nov-13 Fri	13.75	13.85	###	###			###	###	0.0
2009-Nov-12 Thu	13.85	###	13.71	13.71	206,683	###	31.9	31.9	###
2009-Nov-11 Wed	###	###	###	13.7	239,058	0	24.4	24.4	1.0
2009-Nov-10 Tue	###	###	13.74	13.81	336,189	###	###	###	###
2009-Nov-09 Mon	###	###	13.56	13.8			###	###	1.0
2009-Nov-06 Fri	###	13.46	###	###	235,253	1,583,252	64.4	64.4	0.0
2009-Nov-05 Thu	###	13.22	12.81	###			43.4	43.4	0.0
2009-Nov-04 Wed	###	13.24	12.82	###			###	###	0.0
2009-Nov-03 Tue	13.23	13.4	###	###			###	###	0.0
2009-Nov-02 Mon	###	###	12.8	###			###	###	0.0
2009-Oct-30 Fri	###	13.58	###	###			78.2	78.2	0.0
2009-Oct-29 Thu	###	###	###	12.78			###	###	0.9
2009-Oct-28 Wed	###	###	13.2	###			###	###	0.0
2009-Oct-27 Tue	###	###	13.54	13.55			15.9	15.9	1.0
2009-Oct-26 Mon	13.74	###	###	###	358,157	0	83.2	83.2	0.0
2009-Oct-23 Fri	13.76	13.89	###	13.77			###	###	###
2009-Oct-22 Thu	13.87	13.89	13.5	13.55			20.7	20.7	1.0
2009-Oct-21 Wed	###	###	13.76	13.86			35.0	35.0	###
2009-Oct-20 Tue	13.8	13.89	13.73	13.88			###	###	###
2009-Oct-19 Mon	13.75	13.78	13.58	13.73	335,075	4,583,826	39.6	39.6	###
2009-Oct-16 Fri	13.8	13.85	13.55	13.73			34.9	34.9	###
2009-Oct-15 Thu	13.7	13.86	###	13.75	240,429	1,666,172	###	###	1.0
2009-Oct-14 Wed	###	13.74	13.51	###			60.8	60.8	0.0
2009-Oct-13 Tue	###	###	13.54	###	365,120	###	33.5	33.5	0.0
2009-Oct-12 Mon	13.7	13.89	13.56	13.58	298,281	###	33.1	33.1	###
2009-Oct-09 Fri	###	###	13.56	###			###	###	0.0
2009-Oct-08 Thu	13.7	###	###	13.78			63.9	63.9	1.0
2009-Oct-07 Wed	13.46	13.7	13.43	###	164,089	###	71.6	71.6	0.0
2009-Oct-06 Tue	###	13.42	###	13.29	199,225	###	85.2	85.2	###
2009-Oct-05 Mon	###	###	12.81	12.89			32.0	32.0	###
2009-Oct-02 Fri	13.29	13.29	12.8	###	177,945	###	21.2	21.2	0.0
2009-Oct-01 Thu	###	13.53	13.2	###	155,123	###	70.3	70.3	0.0
2009-Sep-30 Wed	13.73	13.8	13.2	###			18.9	18.9	0.0
2009-Sep-29 Tue	13.21	13.73	13.2	###	189,554	2,552,344	###	###	0.0
2009-Sep-28 Mon	13.55	###	###	###			###	###	0.0
2009-Sep-25 Fri	13.79	13.8	13.54	###	216,146	###	###	###	0.0
2009-Sep-24 Thu	13.54	13.77	13.45	13.7	223,385	###	###	###	1.0
2009-Sep-23 Wed	###	###	13.4	13.54			15.1	15.1	1.0
2009-Sep-22 Tue	###	###	###	13.79	244,044	0	33.4	33.4	1.0
2009-Sep-21 Mon	13.86	###	13.84	###			75.9	75.9	0.0
2009-Sep-18 Fri	###	###	13.81	13.81	259,245	1,790,086	###	###	###
2009-Sep-17 Thu	###	14.23	13.75	13.81	763,281	###	###	###	###
2009-Sep-16 Wed	13.7	###	###	###	435,481	0	74.8	74.8	0.0
2009-Sep-15 Tue	13.48	13.7	13.45	13.59			###	###	###
2009-Sep-14 Mon	###	###	###	###	434,471	0	###	###	0.0
2009-Sep-11 Fri	###	###	###	###	787,182	0	31.3	31.3	0.0
2009-Sep-10 Thu	12.8	###	12.8	###			###	###	0.0
2009-Sep-09 Wed	12.44	12.72	12.43	###			###	###	0.0
2009-Sep-08 Tue	12.21	12.47	###	12.4			73.0	73.0	0.9
2009-Sep-07 Mon	###	12.2	###	###			###	###	0.0
2009-Sep-04 Fri	###	12.26	###	###	351,982	2,157,649	###	###	0.0
2009-Sep-03 Thu	###	12.4	###	###			###	###	0.0
2009-Sep-02 Wed	###	###	###	###			17.2	17.2	0.0
2009-Sep-01 Tue	12.83	###	12.58	12.77	365,272	###	###	###	0.9
2009-Aug-31 Mon	###	###	12.41	###			39.4	39.4	0.0
2009-Aug-28 Fri	13.71	13.79	13.29	###	417,227	5,649,253	13.6	13.6	0.0
2009-Aug-27 Thu	13.51	13.7	13.48	13.5			36.3	36.3	1.0
2009-Aug-26 Wed	13.8	###	13.41	13.47	316,848	###	17.9	17.9	1.0
2009-Aug-25 Tue	13.25	13.85	13.25	13.76			87.4	87.4	1.0
2009-Aug-24 Mon	12.8	13.2	12.8	13.2			###	###	0.9
2009-Aug-21 Fri	###	12.79	12.5	###	677,070	8,561,550	45.2	45.2	0.0
2009-Aug-20 Thu	###	12.75	12.56	###			73.6	73.6	0.0
2009-Aug-19 Wed	12.51	13.25	12.41	12.44	699,877	8,979,421	###	###	0.9
2009-Aug-18 Tue	11.59	12.27	11.45	###			###	###	0.0
2009-Aug-17 Mon	11.44	11.52	11.26	###			###	###	0.0
2009-Aug-14 Fri	###	###	###	###			###	###	0.0
2009-Aug-13 Thu	11.41	###	###	11.82			###	###	0.8
2009-Aug-12 Wed	11.57	11.57	###	11.28			###	###	0.8
2009-Aug-11 Tue	###	###	###	###	206,645	0	84.0	84.0	0.0
2009-Aug-10 Mon	11.24	###	###	###	126,527	0	75.7	75.7	0.0
2009-Aug-07 Fri	###	###	###	###			###	###	0.0
2009-Aug-06 Thu	###	11.45	10.87	###	426,887	4,764,058	86.7	86.7	0.0
2009-Aug-05 Wed	###	11.26	10.78	10.85	315,621	3,478,143	27.6	27.6	0.8
2009-Aug-04 Tue	###	11.48	###	###	436,174	###	###	###	0.0
2009-Aug-03 Mon	11.7	11.82	11.21	11.45			###	###	0.8
2009-Jul-31 Fri	11.75	11.77	11.52	###			26.2	26.2	0.0
2009-Jul-30 Thu	###	###	11.53	###	238,028	###	84.9	84.9	0.0
2009-Jul-29 Wed	###	11.8	11.53	11.58			29.5	29.5	0.8
2009-Jul-28 Tue	11.86	###	11.43	11.53			18.4	18.4	###
2009-Jul-27 Mon	###	12.23	11.76	11.76	145,481	1,745,044	24.1	24.1	0.8
2009-Jul-24 Fri	###	12.27	11.75	11.82	224,429	###	###	###	0.8
2009-Jul-23 Thu	###	###	###	11.85			72.9	72.9	###
2009-Jul-22 Wed	###	###	###	11.85			91.0	91.0	###
2009-Jul-21 Tue	11.56	###	11.21	11.22			###	###	###
2009-Jul-20 Mon	11.75	11.75	11.54	11.59			###	###	0.8
2009-Jul-17 Fri	11.84	11.84	11.44	###			###	###	0.0
2009-Jul-16 Thu	###	###	###	11.53	406,022	0	###	###	###
2009-Jul-15 Wed	10.86	11.22	###	###			###	###	0.0
2009-Jul-14 Tue	10.4	10.78	###	###	229,775	1,238,487	###	###	0.0
2009-Jul-13 Mon	10.27	10.27	###	###			37.2	37.2	0.0
2009-Jul-10 Fri	10.57	10.57	###	###	92,447	488,582	###	###	0.0
2009-Jul-09 Thu	###	10.58	###	10.47	241,676	###	###	###	0.7
2009-Jul-08 Wed	10.4	10.4	###	###	296,947	1,544,124	32.0	32.0	0.0
2009-Jul-07 Tue	###	###	10.25	###			###	###	0.0
2009-Jul-06 Mon	###	###	10.5	10.5			###	###	0.8
2009-Jul-03 Fri	10.88	11.25	10.82	11.2			83.1	83.1	0.8
2009-Jul-02 Thu	11.29	###	10.85	###			###	###	0.0
2009-Jul-01 Wed	11.43	11.58	11.22	###			23.7	23.7	0.0
2009-Jun-30 Tue	11.57	###	###	###	317,074	0	###	###	0.0
2009-Jun-29 Mon	11.45	###	11.26	###	262,028	###	35.9	35.9	0.0
2009-Jun-26 Fri	11.25	###	11.25	###			###	###	0.0
2009-Jun-25 Thu	10.82	###	10.81	###			81.8	81.8	0.0
2009-Jun-24 Wed	###	###	10.81	10.89	220,981	###	22.4	22.4	0.8
2009-Jun-23 Tue	###	###	###	###	714,456	0	83.3	83.3	0.0
2009-Jun-22 Mon	###	11.4	###	###	346,887	1,977,255	83.9	83.9	0.0
2009-Jun-19 Fri	11.2	11.22	###	###			###	###	0.0
2009-Jun-18 Thu	11.45	11.45	###	###			22.7	22.7	0.0
2009-Jun-17 Wed	11.75	11.85	###	11.23	357,828	###	13.6	13.6	0.8
2009-Jun-16 Tue	11.85	###	###	11.79			41.7	41.7	0.8
2009-Jun-15 Mon	11.81	###	11.81	###	378,954	2,237,723	###	###	0.0
2009-Jun-12 Fri	###	###	11.54	11.77			26.3	26.3	###
2009-Jun-11 Thu	11.43	12.2	11.42	###	587,750	6,941,327	###	###	0.0
2009-Jun-10 Wed	11.25	11.84	###	###	594,456	3,519,179	###	###	0.0
2009-Jun-09 Tue	###	###	10.73	###			86.6	86.6	0.0
2009-Jun-05 Fri	###	###	10.73	10.79	201,326	###	###	###	###
2009-Jun-04 Thu	###	11.21	10.86	10.86	269,025	###	33.4	33.4	0.8
2009-Jun-03 Wed	10.4	10.89	###	10.89	216,987	###	86.1	86.1	0.8
2009-Jun-02 Tue	###	10.54	10.26	###	369,520	###	69.1	69.1	0.0
2009-Jun-01 Mon	###	10.2	9.84	###			###	###	0.0
2009-May-29 Fri	###	###	###	###			86.3	86.3	0.0
2009-May-28 Thu	###	###	###	###	401,674	0	###	###	0.0
2009-May-27 Wed	###	10.2	9.85	9.85			###	###	###
2009-May-26 Tue	###	###	###	###			75.6	75.6	0.0
2009-May-25 Mon	9.85	###	9.74	9.8			35.9	35.9	0.7
2009-May-22 Fri	10.2	10.2	9.84	###			###	###	0.0
2009-May-21 Thu	###	10.74	###	10.2	310,120	1,665,344	77.2	77.2	0.7
2009-May-20 Wed	9.74	9.87	###	9.77			###	###	0.7
2009-May-19 Tue	###	10.2	9.57	9.76	303,987	###	18.7	18.7	0.7
2009-May-18 Mon	10.51	10.51	9.87	9.87			###	###	###
2009-May-15 Fri	10.73	###	###	10.5			###	###	0.8
2009-May-14 Thu	10.7	10.7	###	10.5	494,479	###	35.3	35.3	0.8
2009-May-13 Wed	###	###	10.77	10.87			30.8	30.8	###
2009-May-12 Tue	###	###	###	10.85	277,159	0	28.7	28.7	0.8
2009-May-11 Mon	###	###	###	###			73.4	73.4	0.0
2009-May-08 Fri	###	###	###	10.83			19.9	19.9	###
2009-May-07 Thu	10.8	11.2	10.75	###			###	###	0.0
2009-May-06 Wed	10.71	###	###	10.72			74.8	74.8	0.8
2009-May-05 Tue	###	11.4	###	10.71			7.6	7.6	###
2009-May-04 Mon	10.5	11.41	10.5	11.28	581,251	###	###	###	0.8
2009-May-01 Fri	###	10.4	###	###			81.9	81.9	0.0
2009-Apr-30 Thu	10.2	10.24	###	###			24.8	24.8	0.0
2009-Apr-29 Wed	###	10.2	###	###	286,624	1,461,782	66.8	66.8	0.0
2009-Apr-28 Tue	###	10.29	###	###			76.5	76.5	0.0
2009-Apr-27 Mon	10.2	10.41	###	###	361,350	1,880,826	###	###	0.0
2009-Apr-24 Fri	10.41	10.49	###	###			19.9	19.9	0.0
2009-Apr-23 Thu	###	10.5	###	###			###	###	0.0
2009-Apr-22 Wed	10.4	10.58	9.8	###	657,157	6,696,429	13.4	13.4	0.0
2009-Apr-21 Tue	###	10.59	9.84	10.25			86.3	86.3	0.7
2009-Apr-20 Mon	###	###	9.8	###	191,747	###	77.0	77.0	0.0
2009-Apr-17 Fri	9.81	###	9.81	9.89			###	###	###
2009-Apr-16 Thu	9.83	###	###	9.8			27.9	27.9	0.7
2009-Apr-15 Wed	9.45	9.7	###	###	610,371	###	###	###	0.0
2009-Apr-14 Tue	9.2	###	###	###			###	###	0.0
2009-Apr-09 Thu	###	9.2	###	###	194,874	896,420	###	###	0.0
2009-Apr-08 Wed	###	9.2	8.73	8.8	298,087	2,672,349	19.3	19.3	0.6
2009-Apr-07 Tue	9.28	###	###	###			###	###	0.0
2009-Apr-06 Mon	###	###	###	9.2	331,875	0	###	###	0.7
2009-Apr-03 Fri	8.55	8.85	8.42	8.82			82.5	82.5	###
2009-Apr-02 Thu	8.48	###	8.44	8.5			###	###	0.6
2009-Apr-01 Wed	###	8.48	###	###	561,453	###	###	###	0.0
2009-Mar-31 Tue	###	8.45	###	###			###	###	0.0
2009-Mar-30 Mon	###	###	###	###			80.9	80.9	0.0
2009-Mar-27 Fri	###	8.2	###	###	143,828	###	74.9	74.9	0.0
2009-Mar-26 Thu	8.2	8.2	###	###			###	###	0.0
2009-Mar-25 Wed	###	8.2	###	###	243,655	998,985	###	###	0.0
2009-Mar-24 Tue	###	8.23	###	###	259,249	###	###	###	0.0
2009-Mar-23 Mon	7.77	###	7.77	8			79.6	79.6	###
2009-Mar-20 Fri	###	###	###	7.73	218,224	0	19.0	19.0	0.6
2009-Mar-19 Thu	7.78	###	7.76	###			81.8	81.8	0.0
2009-Mar-18 Wed	7.4	###	###	7.78	607,574	0	89.5	89.5	0.6
2009-Mar-17 Tue	7.4	7.41	###	7.4	293,782	###	###	###	0.5
2009-Mar-16 Mon	7.24	7.4	###	###	443,040	1,639,248	###	###	0.0
2009-Mar-13 Fri	###	7.47	###	###			64.7	64.7	0.0
2009-Mar-12 Thu	6.83	###	6.83	###	338,548	1,156,141	###	###	0.0
2009-Mar-11 Wed	###	7	6.81	###			###	###	0.0
2009-Mar-10 Tue	6.74	7	###	7	209,280	732,480	###	###	0.5
2009-Mar-09 Mon	6.8	###	6.7	###	111,556	###	82.4	82.4	0.0
2009-Mar-06 Fri	###	6.87	###	6.84			###	###	0.5
2009-Mar-05 Thu	###	###	###	6.81			83.2	83.2	###
2009-Mar-04 Wed	6.76	6.77	6.44	6.5	162,172	1,071,146	14.7	14.7	0.5
2009-Mar-03 Tue	###	###	6.43	###			###	###	0.0
2009-Mar-02 Mon	6.82	###	6.58	6.82	220,921	###	###	###	0.5
2009-Feb-27 Fri	###	7.27	###	###	297,246	1,080,489	71.3	71.3	0.0
2009-Feb-26 Thu	7	###	6.87	###			77.6	77.6	0.0
2009-Feb-25 Wed	###	###	6.85	6.89	302,356	###	22.6	22.6	0.5
2009-Feb-24 Tue	###	###	###	6.79	180,424	0	15.0	15.0	0.5
2009-Feb-23 Mon	###	###	###	###			###	###	0.0
2009-Feb-20 Fri	7.2	7.29	###	###	164,251	###	###	###	0.0
2009-Feb-19 Thu	###	7.29	###	###			79.6	79.6	0.0
2009-Feb-18 Wed	###	###	6.73	###			31.4	31.4	0.0
2009-Feb-17 Tue	6.77	###	6.77	###	325,025	###	88.5	88.5	0.0
2009-Feb-16 Mon	6.26	6.52	6.26	6.45	82,250	525,577	###	###	###
2009-Feb-13 Fri	6.41	6.52	6.25	6.4	138,983	###	23.8	23.8	0.5
2009-Feb-12 Thu	6.2	6.58	###	6.47	171,648	564,721	###	###	0.5
2009-Feb-11 Wed	###	6.21	###	###	147,348	###	80.5	80.5	0.0
2009-Feb-10 Tue	###	###	###	###	93,985	0	17.2	17.2	0.0
2009-Feb-09 Mon	6.47	6.57	###	###			###	###	0.0
2009-Feb-06 Fri	6.26	6.5	###	6.47	151,320	###	###	###	0.5
2009-Feb-05 Thu	6.21	6.42	6	6.24	301,524	###	77.6	77.6	0.4
2009-Feb-04 Wed	6.2	6.44	###	6.28			###	###	0.4
2009-Feb-03 Tue	6.28	6.42	6.21	6.21	207,986	###	29.9	29.9	###
2009-Feb-02 Mon	6.27	6.44	6.27	###			73.9	73.9	0.0
2009-Jan-30 Fri	6.25	###	###	###			75.7	75.7	0.0
2009-Jan-29 Thu	###	###	###	###	222,889	0	79.4	79.4	0.0
2009-Jan-28 Wed	6	6.51	6	6.25			###	###	###
2009-Jan-27 Tue	###	6.26	5.8	###	96,587	###	86.9	86.9	0.0
2009-Jan-23 Fri	###	6.23	5.89	###			22.3	22.3	0.0
2009-Jan-22 Thu	###	6.4	6.21	6.27			###	###	0.4
2009-Jan-21 Wed	###	6.42	6.21	###	326,751	###	###	###	0.0
2009-Jan-20 Tue	###	###	6.2	6.27	181,644	###	###	###	0.4
2009-Jan-19 Mon	6.4	6.5	6.29	###			38.5	38.5	0.0
2009-Jan-16 Fri	6.41	6.59	6.4	6.46	95,925	###	###	###	###
2009-Jan-15 Thu	6.55	###	6.4	6.47	104,459	###	###	###	0.5
2009-Jan-14 Wed	6.56	6.79	6.53	6.79			###	###	0.5
2009-Jan-13 Tue	###	6.75	6.4	6.75	97,179	638,951	84.5	84.5	0.5
2009-Jan-12 Mon	6.56	6.7	6.5	###	105,084	693,554	###	###	0.0
2009-Jan-09 Fri	6.7	###	###	6.86	72,524	0	###	###	0.5
2009-Jan-08 Thu	###	###	6.55	6.7	123,388	###	###	###	0.5
2009-Jan-07 Wed	7.5	7.72	7.22	7.24			###	###	0.5
2009-Jan-06 Tue	7	7.51	7	7.48	120,083	###	89.6	89.6	0.5
2009-Jan-05 Mon	###	7.2	7	7			31.7	31.7	0.5
2009-Jan-02 Fri	6.8	###	6.74	6.89	103,471	###	###	###	0.5
2008-Dec-31 Wed	6.58	6.88	6.54	6.74	86,725	581,924	###	###	###
2008-Dec-30 Tue	###	6.58	###	6.48			68.9	68.9	0.5
2008-Dec-29 Mon	6.49	6.55	###	6.44	77,457	253,671	23.2	23.2	0.5
2008-Dec-24 Wed	6.45	6.5	###	6.48	27,288	88,686	65.5	65.5	0.5
2008-Dec-23 Tue	###	6.42	6.2	###	117,420	740,920	75.6	75.6	0.0
2008-Dec-22 Mon	6.47	6.5	6.29	###			###	###	0.0
2008-Dec-19 Fri	6.49	6.51	###	6.46	102,582	###	###	###	###
2008-Dec-18 Thu	###	###	###	6.45			###	###	###
2008-Dec-17 Wed	6.44	6.57	6.2	###			34.3	34.3	0.0
2008-Dec-16 Tue	###	6.41	6.21	###			76.7	76.7	0.0
2008-Dec-15 Mon	###	6.55	6.24	6.44			73.2	73.2	0.5
2008-Dec-12 Fri	###	6.46	###	###	227,754	735,645	22.1	22.1	0.0
2008-Dec-11 Thu	6.83	###	###	6.5			###	###	0.5
2008-Dec-10 Wed	###	7	6.52	7	161,355	1,090,759	###	###	0.5
2008-Dec-09 Tue	6.56	###	6.29	6.75			###	###	0.5
2008-Dec-08 Mon	###	6.56	###	6.56	136,889	###	85.8	85.8	0.5
2008-Dec-05 Fri	6.2	6.41	###	###	271,486	###	###	###	0.0
2008-Dec-04 Thu	###	###	6.24	###			42.1	42.1	0.0
2008-Dec-03 Wed	6.29	6.5	6	6.24			###	###	0.4
2008-Dec-02 Tue	###	###	###	###	420,456	0	###	###	0.0
2008-Dec-01 Mon	###	###	###	6.71	248,547	0	79.6	79.6	###
2008-Nov-28 Fri	###	6.54	###	6.47			###	###	0.5
2008-Nov-27 Thu	###	6.21	5.87	###	658,458	3,977,086	###	###	0.0
2008-Nov-26 Wed	6	6.22	5.83	5.89	495,581	2,985,875	###	###	###
2008-Nov-25 Tue	###	6.25	5.82	###			68.8	68.8	0.0
2008-Nov-24 Mon	###	###	###	###			###	###	0.0
2008-Nov-21 Fri	5.86	6.56	5.83	###	392,028	###	###	###	0.0
2008-Nov-20 Thu	5.25	###	5.25	5.83			###	###	###
2008-Nov-19 Wed	###	###	5.5	5.75			36.1	36.1	###
2008-Nov-18 Tue	###	###	6	###			30.3	30.3	0.0
2008-Nov-17 Mon	###	6.74	###	6.52	230,156	775,625	###	###	0.5
2008-Nov-14 Fri	6.7	6.89	###	6.7	377,488	1,300,446	###	###	0.5
2008-Nov-13 Thu	###	###	###	###			24.4	24.4	0.0
2008-Nov-12 Wed	7.2	7.2	###	7			23.8	23.8	0.5
2008-Nov-11 Tue	###	###	###	7.21	142,672	0	18.4	18.4	###
2008-Nov-10 Mon	7.75	###	###	7.7			###	###	0.6
2008-Nov-07 Fri	7.87	7.87	###	###	461,126	###	###	###	0.0
2008-Nov-06 Thu	7.89	###	###	###	256,040	0	81.5	81.5	0.0
2008-Nov-05 Wed	###	8.44	###	###			###	###	0.0
2008-Nov-04 Tue	7.8	###	7.58	###			76.0	76.0	0.0
2008-Nov-03 Mon	###	###	7.81	7.84			###	###	0.6
2008-Oct-31 Fri	7.8	8	7.58	8			73.4	73.4	###
2008-Oct-30 Thu	7.5	###	###	7.7			###	###	0.6
2008-Oct-29 Wed	###	8.42	7.51	7.8			27.4	27.4	0.6
2008-Oct-28 Tue	8	8.22	7.53	###	297,120	2,339,820	###	###	0.0
2008-Oct-27 Mon	8.56	8.56	###	8.29			###	###	0.6
2008-Oct-24 Fri	9.57	9.7	8.28	8.7			###	###	###
2008-Oct-23 Thu	###	10.26	9.42	###	319,652	3,145,375	###	###	0.0
2008-Oct-22 Wed	###	###	###	10.4			###	###	0.7
2008-Oct-21 Tue	10.25	###	###	###			###	###	0.0
2008-Oct-20 Mon	###	10.21	###	10.2	289,550	1,478,152	81.4	81.4	0.7
2008-Oct-17 Fri	10.5	10.74	###	10.2	174,746	938,386	###	###	0.7
2008-Oct-16 Thu	9.8	###	###	###			88.9	88.9	0.0
2008-Oct-15 Wed	###	###	###	10.74	319,727	0	91.5	91.5	0.8
2008-Oct-14 Tue	10.21	10.73	###	###	161,454	###	###	###	0.0
2008-Oct-13 Mon	###	10.54	###	9.5	453,242	2,388,585	###	###	0.7
2008-Oct-10 Fri	###	###	###	9.56			46.7	46.7	0.7
2008-Oct-09 Thu	10.75	10.75	10.26	10.55	303,688	3,190,242	39.1	39.1	###
2008-Oct-08 Wed	11.45	11.46	###	###			###	###	0.0
2008-Oct-07 Tue	10.59	11.85	10.5	11.85	213,778	###	###	###	###
2008-Oct-06 Mon	###	###	11.4	11.5			34.7	34.7	###
2008-Oct-03 Fri	###	12.2	11.85	###			72.7	72.7	0.0
2008-Oct-02 Thu	###	12.52	###	12.27			39.5	39.5	###
2008-Oct-01 Wed	12.5	12.7	###	###			76.3	76.3	0.0
2008-Sep-30 Tue	###	###	11.85	###	233,947	###	21.0	21.0	0.0
2008-Sep-29 Mon	###	###	12.5	12.7			###	###	0.9
2008-Sep-26 Fri	13.75	13.79	12.86	###			13.2	13.2	0.0
2008-Sep-25 Thu	###	###	13.2	13.72	270,158	1,783,042	24.9	24.9	###
2008-Sep-24 Wed	14.2	14.2	13.73	###			###	###	0.0
2008-Sep-23 Tue	13.7	###	###	###			82.4	82.4	0.0
2008-Sep-22 Mon	###	14.21	13.5	###	279,386	###	###	###	0.0
2008-Sep-19 Fri	14.54	14.54	13.59	###	676,926	###	10.6	10.6	0.0
2008-Sep-18 Thu	###	14.72	13.89	14.72	546,941	###	75.4	75.4	###
2008-Sep-17 Wed	15.2	###	14.44	###			35.2	35.2	0.0
2008-Sep-16 Tue	###	15.28	###	###	209,320	###	###	###	0.0
2008-Sep-15 Mon	15.55	###	15.53	15.89			89.4	89.4	###
2008-Sep-12 Fri	15.5	###	15.47	###			###	###	0.0
2008-Sep-11 Thu	###	15.82	15.23	15.41			39.6	39.6	###
2008-Sep-10 Wed	###	###	###	15.8			###	###	1.1
2008-Sep-09 Tue	###	###	15.83	###			###	###	0.0
2008-Sep-08 Mon	15.7	16.2	###	###			###	###	0.0
2008-Sep-05 Fri	15.56	15.89	###	15.75			###	###	1.1
2008-Sep-04 Thu	###	###	15.75	###			26.5	26.5	0.0
2008-Sep-03 Wed	###	16.55	15.87	###			30.9	30.9	0.0
2008-Sep-02 Tue	###	16.48	###	16.4			80.3	80.3	###
2008-Sep-01 Mon	###	###	###	###	251,157	0	73.7	73.7	0.0
2008-Aug-29 Fri	###	16.46	###	16.4			74.9	74.9	###
2008-Aug-28 Thu	###	###	###	###			68.2	68.2	0.0
2008-Aug-27 Wed	###	###	15.89	###			###	###	0.0
2008-Aug-26 Tue	###	16.29	15.51	###	335,887	###	###	###	0.0
2008-Aug-25 Mon	15.5	###	15.46	###			87.8	87.8	0.0
2008-Aug-22 Fri	14.84	15.48	14.76	15.44			###	###	1.1
2008-Aug-21 Thu	14.44	14.88	###	14.85			88.6	88.6	###
2008-Aug-20 Wed	13.8	14.42	###	14.25			###	###	1.0
2008-Aug-19 Tue	14.5	14.5	###	###	534,675	###	###	###	0.0
2008-Aug-18 Mon	###	14.43	###	14.43	320,877	2,315,127	###	###	###
2008-Aug-15 Fri	13.7	###	13.57	###	239,677	###	###	###	0.0
2008-Aug-14 Thu	13.58	13.89	###	13.7	241,458	1,676,925	69.9	69.9	1.0
2008-Aug-13 Wed	13.8	###	13.59	13.8			###	###	1.0
2008-Aug-12 Tue	13.89	13.89	###	###	212,343	1,474,722	###	###	0.0
2008-Aug-11 Mon	13.71	13.89	13.42	13.8	151,347	2,066,643	75.4	75.4	1.0
2008-Aug-08 Fri	13.75	13.82	13.25	13.74	225,144	3,047,324	27.1	27.1	###
2008-Aug-07 Thu	###	14.23	13.83	###	148,473	2,083,076	70.6	70.6	0.0
2008-Aug-06 Wed	13.89	###	13.75	###			71.6	71.6	0.0
2008-Aug-05 Tue	###	13.89	###	13.89	194,976	###	88.2	88.2	1.0
2008-Aug-04 Mon	###	###	###	###			23.9	23.9	0.0
2008-Aug-01 Fri	13.5	###	13.5	###	140,423	947,855	90.3	90.3	0.0
2008-Jul-31 Thu	###	###	13.5	13.77			###	###	###
2008-Jul-30 Wed	13.5	###	13.49	###	127,741	###	87.7	87.7	0.0
2008-Jul-29 Tue	13.73	13.73	###	13.5			30.3	30.3	1.0
2008-Jul-28 Mon	13.59	13.73	13.51	13.73			82.1	82.1	###
2008-Jul-25 Fri	13.57	13.57	###	13.4	235,257	###	###	###	1.0
2008-Jul-24 Thu	###	###	###	13.57			89.9	89.9	###
2008-Jul-23 Wed	###	###	12.22	13.25	263,942	1,612,685	88.0	88.0	###
2008-Jul-22 Tue	###	12.5	###	12.5			86.1	86.1	0.9
2008-Jul-21 Mon	###	12.29	###	###	347,753	2,136,942	###	###	0.0
2008-Jul-18 Fri	###	###	11.82	###	385,088	2,275,870	43.6	43.6	0.0
2008-Jul-17 Thu	###	12.75	11.81	###	385,229	###	###	###	0.0
2008-Jul-16 Wed	11.81	12.5	11.57	###			89.1	89.1	0.0
2008-Jul-15 Tue	###	###	11.56	11.82	340,027	1,965,356	45.6	45.6	0.8
2008-Jul-14 Mon	###	###	11.8	###	226,326	1,335,323	###	###	0.0
2008-Jul-11 Fri	###	12.59	###	12.5			###	###	0.9
2008-Jul-10 Thu	12.75	12.77	12.29	###			###	###	0.0
2008-Jul-09 Wed	12.75	12.85	###	12.8	181,477	1,165,989	###	###	0.9
2008-Jul-08 Tue	12.8	###	###	###	116,922	0	###	###	0.0
2008-Jul-07 Mon	12.73	###	12.55	12.86	155,177	###	80.4	80.4	0.9
2008-Jul-04 Fri	12.72	13.4	###	###			85.1	85.1	0.0
2008-Jul-03 Thu	###	###	12.28	###	345,371	2,120,577	25.8	25.8	0.0
2008-Jul-02 Wed	###	###	12.72	###			###	###	0.0
2008-Jul-01 Tue	###	13.58	###	13.4	216,828	###	###	###	1.0
2008-Jun-30 Mon	###	13.7	###	###	435,089	2,980,359	67.2	67.2	0.0
2008-Jun-27 Fri	13.5	###	###	###	322,787	0	15.2	15.2	0.0
2008-Jun-26 Thu	13.5	14.45	13.42	###			80.9	80.9	0.0
2008-Jun-25 Wed	###	###	###	###			79.5	79.5	0.0
2008-Jun-24 Tue	###	###	###	###			80.3	80.3	0.0
2008-Jun-23 Mon	###	###	###	###	186,546	0	73.4	73.4	0.0
2008-Jun-20 Fri	###	13.2	12.8	###	207,055	###	###	###	0.0
2008-Jun-19 Thu	###	13.21	12.79	###	446,723	###	###	###	0.0
2008-Jun-18 Wed	12.81	###	###	###			###	###	0.0
2008-Jun-17 Tue	12.76	###	###	###			75.0	75.0	0.0
2008-Jun-16 Mon	###	###	###	###	299,424	0	###	###	0.0
2008-Jun-13 Fri	###	###	###	12.86			36.0	36.0	0.9
2008-Jun-12 Thu	###	###	###	12.78			###	###	0.9
2008-Jun-11 Wed	###	###	12.84	###	367,947	###	###	###	0.0
2008-Jun-10 Tue	13.2	13.2	12.79	###	293,428	###	###	###	0.0
2008-Jun-06 Fri	13.4	13.4	###	13.26	192,021	1,286,540	32.0	32.0	0.9
2008-Jun-05 Thu	13.5	13.87	13.2	13.44	314,854	4,261,548	###	###	###
2008-Jun-04 Wed	###	###	###	13.4	245,987	0	###	###	1.0
2008-Jun-03 Tue	###	###	###	###	191,442	0	###	###	0.0
2008-Jun-02 Mon	13.2	###	12.88	###	130,184	838,384	###	###	0.0
2008-May-30 Fri	###	13.42	###	###	182,873	1,227,077	###	###	0.0
2008-May-29 Thu	###	13.29	###	###			31.5	31.5	0.0
2008-May-28 Wed	12.88	13.4	12.8	###	309,583	###	###	###	0.0
2008-May-27 Tue	###	###	12.7	###			###	###	0.0
2008-May-26 Mon	12.85	###	###	###	186,120	0	###	###	0.0
2008-May-23 Fri	###	###	12.85	###	220,221	###	28.8	28.8	0.0
2008-May-22 Thu	###	13.53	12.78	###			###	###	0.0
2008-May-21 Wed	13.45	###	###	###			13.8	13.8	0.0
2008-May-20 Tue	13.49	13.83	###	###	136,385	###	###	###	0.0
2008-May-19 Mon	###	13.8	13.4	13.4	208,442	###	###	###	1.0
2008-May-16 Fri	13.87	13.87	13.45	###			19.5	19.5	0.0
2008-May-15 Thu	13.86	###	13.5	###			###	###	0.0
2008-May-14 Wed	###	###	13.55	###	314,155	###	20.5	20.5	0.0
2008-May-13 Tue	###	###	13.8	13.88	211,746	1,461,047	###	###	###
2008-May-12 Mon	13.75	###	###	###			75.8	75.8	0.0
2008-May-09 Fri	13.7	13.85	13.5	13.85	192,284	2,629,483	###	###	###
2008-May-08 Thu	###	###	###	13.83			71.0	71.0	1.0
2008-May-07 Wed	13.71	13.81	13.59	13.71	142,977	1,958,784	###	###	###
2008-May-06 Tue	13.73	13.84	###	13.7	131,873	###	33.3	33.3	1.0
2008-May-05 Mon	13.85	13.87	13.7	13.82	93,521	1,289,186	###	###	1.0
2008-May-02 Fri	13.75	###	13.7	###	137,143	939,429	###	###	0.0
2008-May-01 Thu	###	###	###	13.46	144,845	0	###	###	###
2008-Apr-30 Wed	13.56	13.7	###	13.41			23.7	23.7	1.0
2008-Apr-29 Tue	13.78	13.79	13.43	13.73	135,129	###	###	###	###
2008-Apr-28 Mon	###	13.79	###	###	89,274	615,544	###	###	0.0
2008-Apr-24 Thu	13.26	13.5	###	13.23	78,420	###	35.3	35.3	0.9
2008-Apr-23 Wed	13.47	13.78	13.2	###			###	###	0.0
2008-Apr-22 Tue	13.59	13.59	###	13.24			###	###	0.9
2008-Apr-21 Mon	###	13.54	###	13.54			###	###	1.0
2008-Apr-18 Fri	###	###	###	###	90,643	0	31.4	31.4	0.0
2008-Apr-17 Thu	13.24	13.28	###	12.8	182,026	1,208,652	13.7	13.7	0.9
2008-Apr-16 Wed	12.76	###	12.44	12.77	176,475	1,097,674	67.4	67.4	0.9
2008-Apr-15 Tue	12.57	12.84	12.53	12.72	223,072	###	73.5	73.5	0.9
2008-Apr-14 Mon	12.51	12.81	12.28	12.78			86.2	86.2	0.9
2008-Apr-11 Fri	###	###	###	12.8	132,424	0	###	###	0.9
2008-Apr-10 Thu	###	13.29	###	###			14.4	14.4	0.0
2008-Apr-09 Wed	###	###	###	13.23			8.6	8.6	0.9
2008-Apr-08 Tue	###	###	13.56	13.56			###	###	1.0
2008-Apr-07 Mon	13.85	###	13.82	###			71.8	71.8	0.0
2008-Apr-04 Fri	13.7	###	###	13.8			66.0	66.0	1.0
2008-Apr-03 Thu	13.71	13.89	13.54	13.74			65.3	65.3	###
2008-Apr-02 Wed	###	###	13.53	###	336,378	###	26.6	26.6	0.0
2008-Apr-01 Tue	###	###	###	###	194,482	0	###	###	0.0
2008-Mar-31 Mon	###	###	###	###	327,247	0	79.3	79.3	0.0
2008-Mar-28 Fri	13.7	13.74	###	13.7			###	###	1.0
2008-Mar-27 Thu	###	13.78	###	13.72			87.9	87.9	###
2008-Mar-26 Wed	###	13.48	###	13.28	278,245	1,875,371	###	###	0.9
2008-Mar-25 Tue	12.7	###	###	###			83.4	83.4	0.0
2008-Mar-20 Thu	11.81	12.51	11.81	12.51	876,529	###	93.8	93.8	###
2008-Mar-19 Wed	12.25	12.45	###	###	249,524	1,553,286	###	###	0.0
2008-Mar-18 Tue	###	12.25	11.85	12.24			###	###	0.9
2008-Mar-17 Mon	###	12.47	11.81	###	206,153	###	38.2	38.2	0.0
2008-Mar-14 Fri	12.27	###	12.26	12.51	321,350	1,969,875	###	###	###
2008-Mar-13 Thu	###	12.41	11.8	###	297,186	###	###	###	0.0
2008-Mar-12 Wed	12.4	12.71	###	###	366,777	###	16.5	16.5	0.0
2008-Mar-11 Tue	###	###	11.51	###	325,047	1,870,645	84.8	84.8	0.0
2008-Mar-10 Mon	###	12.26	11.85	###	332,121	###	47.6	47.6	0.0
2008-Mar-07 Fri	12.71	12.71	12.28	12.4			28.6	28.6	0.9
2008-Mar-06 Thu	###	###	###	12.86			93.7	93.7	0.9
2008-Mar-05 Wed	12.28	12.28	###	###			26.9	26.9	0.0
2008-Mar-04 Tue	###	###	###	12.28	292,642	0	86.5	86.5	0.9
2008-Mar-03 Mon	###	###	11.56	11.72			35.9	35.9	0.8
2008-Feb-29 Fri	12.5	12.71	###	12.44			33.3	33.3	0.9
2008-Feb-28 Thu	12.8	12.87	12.25	12.41			17.6	17.6	###
2008-Feb-27 Wed	12.26	###	12.26	12.75	222,124	1,361,620	87.4	87.4	###
2008-Feb-26 Tue	###	###	###	12.2	362,672	0	###	###	###
2008-Feb-25 Mon	11.52	###	11.52	###	396,787	###	89.5	89.5	0.0
2008-Feb-22 Fri	11.45	###	###	11.49			###	###	###
2008-Feb-21 Thu	11.43	###	11.27	11.5	250,674	1,412,547	###	###	###
2008-Feb-20 Wed	###	11.77	11.26	###	164,854	###	41.0	41.0	0.0
2008-Feb-19 Tue	###	###	10.87	###	213,248	###	70.9	70.9	0.0
2008-Feb-18 Mon	###	11.44	###	11.29			###	###	###
2008-Feb-15 Fri	###	11.47	10.86	10.87			###	###	###
2008-Feb-14 Thu	11.26	###	###	11.28			66.3	66.3	0.8
2008-Feb-13 Wed	10.88	11.46	10.88	11.27	327,755	3,661,023	90.6	90.6	###
2008-Feb-12 Tue	11.55	11.55	10.8	###			14.9	14.9	0.0
2008-Feb-11 Mon	11.83	11.84	###	###	239,978	###	11.3	11.3	0.0
2008-Feb-08 Fri	###	###	11.7	11.76			14.9	14.9	0.8
2008-Feb-07 Thu	###	###	11.81	###	304,241	1,796,543	###	###	0.0
2008-Feb-06 Wed	###	12.5	11.58	11.59			37.7	37.7	0.8
2008-Feb-05 Tue	12.22	12.46	11.57	11.89	462,173	###	###	###	###
2008-Feb-04 Mon	12.22	12.49	12.22	12.49			###	###	0.9
2008-Feb-01 Fri	###	###	###	###			77.6	77.6	0.0
2008-Jan-31 Thu	###	11.85	###	11.42	553,445	###	71.9	71.9	0.8
2008-Jan-30 Wed	12.21	12.46	11.24	11.24			###	###	0.8
2008-Jan-29 Tue	###	###	###	###			44.5	44.5	0.0
2008-Jan-25 Fri	11.5	###	11.5	###			###	###	0.0
2008-Jan-24 Thu	###	11.8	###	11.2	466,425	###	###	###	0.8
2008-Jan-23 Wed	10.82	12.22	10.76	###	623,021	###	64.5	64.5	0.0
2008-Jan-22 Tue	10.89	11.2	10.42	10.42	901,044	9,740,285	###	###	0.7
2008-Jan-21 Mon	###	###	11.5	11.56			###	###	0.8
2008-Jan-18 Fri	###	12.24	###	###			75.2	75.2	0.0
2008-Jan-17 Thu	###	###	###	###			69.3	69.3	0.0
2008-Jan-16 Wed	12.4	12.46	###	12.21	470,382	2,930,479	###	###	0.9
2008-Jan-15 Tue	###	###	###	12.53			14.7	14.7	###
2008-Jan-14 Mon	13.24	13.25	12.75	###	216,023	###	###	###	0.0
2008-Jan-11 Fri	13.45	13.5	13.2	###	229,573	###	###	###	0.0
2008-Jan-10 Thu	###	13.59	13.25	13.49			###	###	###
2008-Jan-09 Wed	###	13.43	12.82	###	480,172	6,302,257	###	###	0.0
2008-Jan-08 Tue	13.53	13.55	13.21	13.5			###	###	1.0
2008-Jan-07 Mon	###	13.75	13.24	###	172,971	2,334,243	43.9	43.9	0.0
2008-Jan-04 Fri	13.55	###	13.55	###			###	###	0.0
2008-Jan-03 Thu	13.29	13.78	###	13.56			81.9	81.9	1.0
2008-Jan-02 Wed	13.79	13.8	13.47	13.49	111,674	1,522,674	###	###	###
2007-Dec-31 Mon	14.2	14.2	13.71	13.79	67,320	939,450	7.9	7.9	1.0
2007-Dec-28 Fri	###	14.21	13.87	14.21			64.6	64.6	###
2007-Dec-27 Thu	###	###	###	14.24	141,524	0	###	###	1.0
2007-Dec-24 Mon	13.73	###	13.53	###	148,759	1,006,354	###	###	0.0
2007-Dec-21 Fri	###	###	###	###			92.0	92.0	0.0
2007-Dec-20 Thu	13.49	13.74	13.24	13.24	785,788	10,600,280	###	###	0.9
2007-Dec-19 Wed	13.59	13.7	###	###			23.9	23.9	0.0
2007-Dec-18 Tue	###	###	12.45	###			###	###	0.0
2007-Dec-17 Mon	###	14.41	13.23	13.23	426,956	###	###	###	0.9
2007-Dec-14 Fri	###	###	###	###			###	###	0.0
2007-Dec-13 Thu	15.48	15.54	14.71	###	300,589	###	9.8	9.8	0.0
2007-Dec-12 Wed	15.58	15.74	###	15.47			###	###	###
2007-Dec-11 Tue	###	###	###	###	342,885	0	###	###	0.0
2007-Dec-10 Mon	15.74	15.74	15.29	###			34.9	34.9	0.0
2007-Dec-07 Fri	15.56	###	15.56	15.89			80.3	80.3	###
2007-Dec-06 Thu	###	15.73	###	15.5	343,384	###	###	###	1.1
2007-Dec-05 Wed	###	###	###	14.87			30.8	30.8	1.1
2007-Dec-04 Tue	###	###	14.55	###			89.5	89.5	0.0
2007-Dec-03 Mon	###	###	14.4	14.5			###	###	1.0
2007-Nov-30 Fri	###	###	###	###			31.5	31.5	0.0
2007-Nov-29 Thu	14.52	###	14.21	14.57	511,020	###	73.8	73.8	###
2007-Nov-28 Wed	###	###	###	14.4			###	###	1.0
2007-Nov-27 Tue	15.25	15.25	14.81	###	273,176	###	20.0	20.0	0.0
2007-Nov-26 Mon	###	15.75	###	15.75			###	###	1.1
2007-Nov-23 Fri	###	###	14.89	###			###	###	0.0
2007-Nov-22 Thu	###	15.2	14.79	###			###	###	0.0
2007-Nov-21 Wed	###	15.74	15.2	15.2			22.4	22.4	1.1
2007-Nov-20 Tue	###	###	###	15.48			76.5	76.5	1.1
2007-Nov-19 Mon	###	###	###	###			11.2	11.2	0.0
2007-Nov-16 Fri	###	###	16.26	###	285,373	2,320,082	20.3	20.3	0.0
2007-Nov-15 Thu	16.89	###	16.73	16.81	408,226	###	35.2	35.2	###
2007-Nov-14 Wed	###	###	16.76	16.8	360,970	3,024,928	32.0	32.0	1.2
2007-Nov-13 Tue	16.55	16.8	16.4	16.7			###	###	1.2
2007-Nov-12 Mon	16.83	16.87	16.42	16.42			###	###	1.2
2007-Nov-09 Fri	16.5	###	16.5	###			###	###	0.0
2007-Nov-08 Thu	###	###	###	16.4			15.5	15.5	###
2007-Nov-07 Wed	###	17.28	###	###			###	###	0.0
2007-Nov-06 Tue	###	###	16.81	###			66.6	66.6	0.0
2007-Nov-05 Mon	17.21	17.4	16.76	16.76			###	###	1.2
2007-Nov-02 Fri	###	###	16.8	###	257,373	###	29.7	29.7	0.0
2007-Nov-01 Thu	16.85	17.57	16.85	17.4			###	###	1.2
2007-Oct-31 Wed	###	###	###	16.84	277,183	0	###	###	1.2
2007-Oct-30 Tue	16.87	###	16.57	###	288,048	2,386,477	24.1	24.1	0.0
2007-Oct-29 Mon	###	###	###	16.85	287,185	0	###	###	###
2007-Oct-26 Fri	###	16.28	###	16.28			###	###	1.2
2007-Oct-25 Thu	###	###	###	16.2	372,157	0	73.4	73.4	1.2
2007-Oct-24 Wed	15.87	###	15.86	###			###	###	0.0
2007-Oct-23 Tue	###	15.87	###	15.8			84.8	84.8	1.1
2007-Oct-22 Mon	###	###	###	15.28			###	###	###
2007-Oct-19 Fri	###	###	###	15.57	248,942	0	78.8	78.8	1.1
2007-Oct-18 Thu	15.27	###	###	15.24	433,759	0	32.5	32.5	1.1
2007-Oct-17 Wed	###	###	###	###	395,622	0	70.7	70.7	0.0
2007-Oct-16 Tue	15.25	15.25	###	###			20.6	20.6	0.0
2007-Oct-15 Mon	14.85	15.45	###	###	197,877	###	90.2	90.2	0.0
2007-Oct-12 Fri	###	###	14.77	14.85			###	###	###
2007-Oct-11 Thu	15.82	15.82	15.41	15.46			###	###	1.1
2007-Oct-10 Wed	15.56	15.77	15.43	15.77	226,873	###	###	###	###
2007-Oct-09 Tue	###	15.7	###	15.47			84.0	84.0	###
2007-Oct-08 Mon	###	###	14.83	###			23.4	23.4	0.0
2007-Oct-05 Fri	14.58	###	14.58	###	172,489	1,257,444	###	###	0.0
2007-Oct-04 Thu	15.22	15.4	14.58	14.58			###	###	###
2007-Oct-03 Wed	###	15.42	14.59	15.23	246,580	###	85.5	85.5	1.1
2007-Oct-02 Tue	15.2	###	###	###	320,727	0	25.0	25.0	0.0
2007-Oct-01 Mon	###	###	###	###			88.3	88.3	0.0
2007-Sep-28 Fri	###	###	14.28	14.5	255,245	1,822,449	###	###	1.0
2007-Sep-27 Thu	14.4	14.83	14.22	14.5			67.2	67.2	1.0
2007-Sep-26 Wed	###	14.47	14.27	14.4	293,141	###	66.4	66.4	1.0
2007-Sep-25 Tue	14.4	14.46	###	14.2			###	###	1.0
2007-Sep-24 Mon	13.45	14.21	###	###			89.2	89.2	0.0
2007-Sep-21 Fri	###	13.45	13.23	###			###	###	0.0
2007-Sep-20 Thu	###	###	13.21	13.23	658,880	###	###	###	0.9
2007-Sep-19 Wed	13.52	13.58	###	13.5	228,870	1,554,027	###	###	1.0
2007-Sep-18 Tue	13.4	13.49	###	13.26	133,574	900,956	37.4	37.4	0.9
2007-Sep-17 Mon	13.54	13.59	###	13.41			###	###	1.0
2007-Sep-14 Fri	13.5	###	###	13.55	165,971	0	65.4	65.4	1.0
2007-Sep-13 Thu	13.55	13.55	###	13.5	93,622	634,289	###	###	1.0
2007-Sep-12 Wed	###	13.5	###	13.5			###	###	1.0
2007-Sep-11 Tue	###	###	###	###			###	###	0.0
2007-Sep-10 Mon	###	###	12.85	###	126,552	###	84.6	84.6	0.0
2007-Sep-07 Fri	###	13.2	###	###			72.8	72.8	0.0
2007-Sep-06 Thu	###	13.2	12.82	###			70.9	70.9	0.0
2007-Sep-05 Wed	13.5	13.5	12.85	###	165,757	2,183,848	###	###	0.0
2007-Sep-04 Tue	13.42	13.59	###	13.49			71.8	71.8	###
2007-Sep-03 Mon	13.5	###	###	13.55	220,522	0	68.8	68.8	1.0
2007-Aug-31 Fri	###	13.5	12.75	13.5	306,182	###	###	###	1.0
2007-Aug-30 Thu	13.75	13.78	13.4	13.4	381,158	###	18.2	18.2	1.0
2007-Aug-29 Wed	13.45	###	###	13.42	316,459	0	###	###	1.0
2007-Aug-28 Tue	###	###	13.2	###	336,146	###	84.9	84.9	0.0
2007-Aug-27 Mon	###	###	13.25	13.29	342,242	2,267,353	31.1	31.1	###
2007-Aug-24 Fri	13.4	13.4	###	###	513,184	###	24.4	24.4	0.0
2007-Aug-23 Thu	13.4	13.7	13.2	13.25			###	###	###
2007-Aug-22 Wed	13.4	13.4	###	13.25	483,949	3,242,458	28.7	28.7	###
2007-Aug-21 Tue	13.42	13.49	12.71	13.49	545,655	7,148,080	###	###	###
2007-Aug-20 Mon	###	13.29	###	13.29			91.2	91.2	###
2007-Aug-17 Fri	###	###	11.57	###	338,424	1,957,782	39.6	39.6	0.0
2007-Aug-16 Thu	12.75	12.75	###	11.73			16.3	16.3	0.8
2007-Aug-15 Wed	###	###	12.8	12.83			39.4	39.4	###
2007-Aug-14 Tue	###	###	###	###			###	###	0.0
2007-Aug-13 Mon	12.8	13.55	12.8	13.55	430,653	5,673,853	95.6	95.6	1.0
2007-Aug-10 Fri	13.51	13.51	12.77	###			###	###	0.0
2007-Aug-09 Thu	###	###	###	###	565,045	0	3.1	3.1	0.0
2007-Aug-08 Wed	15.4	15.54	###	15.44			###	###	1.1
2007-Aug-07 Tue	15.45	15.54	###	15.4			###	###	###
2007-Aug-06 Mon	###	15.72	###	15.41			40.9	40.9	###
2007-Aug-03 Fri	###	###	###	###	214,128	0	###	###	0.0
2007-Aug-02 Thu	###	16.28	###	###			79.9	79.9	0.0
2007-Aug-01 Wed	16.45	16.45	15.4	###			###	###	0.0
2007-Jul-31 Tue	###	16.52	###	16.4	288,983	###	79.0	79.0	###
2007-Jul-30 Mon	15.7	###	15.5	###			72.9	72.9	0.0
2007-Jul-27 Fri	###	###	###	15.83			86.7	86.7	###
2007-Jul-26 Thu	###	###	###	15.83			###	###	###
2007-Jul-25 Wed	16.22	16.22	15.8	###			26.2	26.2	0.0
2007-Jul-24 Tue	###	16.42	16.23	###	105,745	1,726,287	###	###	0.0
2007-Jul-23 Mon	16.56	16.56	###	16.26	130,448	###	20.1	20.1	###
2007-Jul-20 Fri	16.47	###	16.45	16.56			65.6	65.6	1.2
2007-Jul-19 Thu	###	###	###	16.41			###	###	1.2
2007-Jul-18 Wed	###	###	###	16.88	515,789	0	###	###	1.2
2007-Jul-17 Tue	16.4	16.5	16.25	16.5	218,949	3,585,289	###	###	1.2
2007-Jul-16 Mon	###	16.49	16.26	###	212,546	3,480,440	###	###	0.0
2007-Jul-13 Fri	16.49	16.49	16.25	16.26	172,629	###	24.1	24.1	###
2007-Jul-12 Thu	###	###	15.85	###	208,083	1,649,057	70.7	70.7	0.0
2007-Jul-11 Wed	###	###	###	###	201,747	0	###	###	0.0
2007-Jul-10 Tue	###	###	15.85	###			###	###	0.0
2007-Jul-09 Mon	15.55	###	15.55	###			###	###	0.0
2007-Jul-06 Fri	15.5	15.55	15.45	15.53	151,256	###	###	###	###
2007-Jul-05 Thu	15.8	15.8	15.42	15.5			19.9	19.9	1.1
2007-Jul-04 Wed	15.59	15.79	###	###			70.8	70.8	0.0
2007-Jul-03 Tue	14.75	###	14.73	###	255,651	###	88.6	88.6	0.0
2007-Jul-02 Mon	14.45	14.78	14.2	###	1,107,442	###	###	###	0.0
2007-Jun-29 Fri	###	14.89	14.27	14.57	193,947	2,827,747	71.0	71.0	###
2007-Jun-28 Thu	14.2	14.59	###	###	261,284	###	###	###	0.0
2007-Jun-27 Wed	15.2	15.2	13.8	14.2			###	###	1.0
2007-Jun-26 Tue	###	###	###	###	503,455	0	###	###	0.0
2007-Jun-25 Mon	14.84	###	14.83	###			###	###	0.0
2007-Jun-22 Fri	###	###	14.73	14.84			31.3	31.3	###
2007-Jun-21 Thu	14.7	14.89	14.5	14.79	526,755	###	###	###	###
2007-Jun-20 Wed	###	14.46	14.26	14.45			65.0	65.0	1.0
2007-Jun-19 Tue	###	14.44	###	14.24			###	###	1.0
2007-Jun-18 Mon	###	14.79	14.27	14.45	218,647	3,176,940	###	###	1.0
2007-Jun-15 Fri	14.25	###	###	###	313,824	0	###	###	0.0
2007-Jun-14 Thu	###	14.29	###	###			25.7	25.7	0.0
2007-Jun-13 Wed	13.48	###	13.48	13.81	184,529	1,243,725	###	###	###
2007-Jun-12 Tue	###	13.75	###	13.48			76.6	76.6	1.0
2007-Jun-08 Fri	13.28	13.5	###	###	192,121	###	###	###	0.0
2007-Jun-07 Thu	###	13.5	13.24	13.5	189,854	2,538,347	###	###	1.0
2007-Jun-06 Wed	13.45	13.5	13.26	###	138,922	1,858,776	33.2	33.2	0.0
2007-Jun-05 Tue	###	13.5	13.28	13.5			76.9	76.9	1.0
2007-Jun-04 Mon	13.5	13.5	###	###	205,044	1,384,047	###	###	0.0
2007-Jun-01 Fri	13.59	13.76	13.47	13.5	229,943	3,130,673	###	###	1.0
2007-May-31 Thu	13.55	13.81	###	13.55	311,270	###	###	###	1.0
2007-May-30 Wed	13.51	###	13.44	13.44	585,272	3,933,027	###	###	###
2007-May-29 Tue	###	12.78	12.59	###			34.0	34.0	0.0
2007-May-28 Mon	12.75	12.8	###	12.7	151,823	###	42.1	42.1	0.9
2007-May-25 Fri	12.42	###	12.4	###	237,981	1,475,482	79.4	79.4	0.0
2007-May-24 Thu	###	###	12.4	12.55	357,057	2,213,753	###	###	###
2007-May-23 Wed	13.25	###	###	13.2			34.8	34.8	0.9
2007-May-22 Tue	13.4	13.42	###	13.28			###	###	0.9
2007-May-21 Mon	###	13.58	###	13.43			###	###	###
2007-May-18 Fri	###	###	###	###	131,180	0	20.2	20.2	0.0
2007-May-17 Thu	13.77	13.83	###	###			###	###	0.0
2007-May-16 Wed	13.75	13.77	13.55	13.75	208,982	###	###	###	1.0
2007-May-15 Tue	###	13.81	###	###	373,482	###	###	###	0.0
2007-May-14 Mon	###	###	13.45	###	275,048	###	15.3	15.3	0.0
2007-May-11 Fri	###	###	###	###			32.4	32.4	0.0
2007-May-10 Thu	14.25	###	14.2	14.22			###	###	1.0
2007-May-09 Wed	###	###	###	###			###	###	0.0
2007-May-08 Tue	###	###	13.88	###	195,783	###	31.5	31.5	0.0
2007-May-07 Mon	###	14.49	###	###	258,144	1,870,253	###	###	0.0
2007-May-04 Fri	###	###	13.82	###	187,522	1,295,777	###	###	0.0
2007-May-03 Thu	14.5	###	14.2	###	144,528	1,026,148	24.0	24.0	0.0
2007-May-02 Wed	###	14.7	###	###			###	###	0.0
2007-May-01 Tue	13.74	###	13.71	###			91.5	91.5	0.0
2007-Apr-30 Mon	13.24	###	###	###			###	###	0.0
2007-Apr-27 Fri	12.78	13.25	12.78	13.25	216,921	2,823,226	91.6	91.6	###
2007-Apr-26 Thu	###	###	###	12.86	204,644	0	83.1	83.1	0.9
2007-Apr-24 Tue	13.2	13.25	12.54	12.54	188,180	2,426,581	###	###	0.9
2007-Apr-23 Mon	12.86	13.4	12.7	13.26			88.9	88.9	0.9
2007-Apr-20 Fri	12.5	12.88	12.5	###			78.6	78.6	0.0
2007-Apr-19 Thu	12.88	12.88	###	###	292,476	1,883,545	26.6	26.6	0.0
2007-Apr-18 Wed	12.54	###	12.54	12.82			###	###	0.9
2007-Apr-17 Tue	###	###	###	12.48			###	###	###
2007-Apr-16 Mon	###	###	###	###			###	###	0.0
2007-Apr-13 Fri	###	###	###	###	160,658	0	###	###	0.0
2007-Apr-12 Thu	###	###	###	###			###	###	0.0
2007-Apr-11 Wed	11.84	###	11.74	11.89			72.8	72.8	###
2007-Apr-10 Tue	11.58	11.85	11.58	11.81			77.9	77.9	###
2007-Apr-05 Thu	###	###	###	###			70.5	70.5	0.0
2007-Apr-04 Wed	###	11.49	###	###	228,077	###	87.3	87.3	0.0
2007-Apr-03 Tue	10.75	10.85	###	10.76	270,048	###	###	###	0.8
2007-Apr-02 Mon	###	###	###	###			74.7	74.7	0.0
2007-Mar-30 Fri	10.59	###	10.5	###			###	###	0.0
2007-Mar-29 Thu	10.74	10.74	10.58	10.59	338,440	3,607,770	19.3	19.3	###
2007-Mar-28 Wed	10.42	10.7	10.4	10.59	283,373	2,989,585	###	###	###
2007-Mar-27 Tue	###	###	10.23	###	276,943	###	###	###	0.0
2007-Mar-26 Mon	###	10.45	###	###			88.2	88.2	0.0
2007-Mar-23 Fri	10.7	10.7	###	###	1,732,858	###	###	###	0.0
2007-Mar-22 Thu	10.74	10.74	###	10.72			33.4	33.4	0.8
2007-Mar-21 Wed	###	10.74	###	###			38.9	38.9	0.0
2007-Mar-20 Tue	10.79	###	10.55	###	162,485	###	28.0	28.0	0.0
2007-Mar-19 Mon	###	###	10.77	10.79			18.5	18.5	###
2007-Mar-16 Fri	10.7	###	###	###			###	###	0.0
2007-Mar-15 Thu	10.76	10.78	###	###	180,382	972,258	###	###	0.0
2007-Mar-14 Wed	###	10.7	###	###	85,570	###	90.7	90.7	0.0
2007-Mar-13 Tue	10.57	10.7	10.5	10.56			41.8	41.8	0.8
2007-Mar-12 Mon	###	10.54	###	10.54	105,679	556,928	91.8	91.8	0.8
2007-Mar-09 Fri	10.24	10.24	###	10.2			32.0	32.0	0.7
2007-Mar-08 Thu	###	10.56	10.24	10.24			26.4	26.4	###
2007-Mar-07 Wed	10.45	10.51	###	###	208,287	1,094,548	23.0	23.0	0.0
2007-Mar-06 Tue	###	###	###	###			69.0	69.0	0.0
2007-Mar-05 Mon	###	###	###	###	248,070	0	37.8	37.8	0.0
2007-Mar-02 Fri	10.85	###	10.8	10.82	216,684	###	###	###	0.8
2007-Mar-01 Thu	###	###	###	10.84			79.4	79.4	0.8
2007-Feb-28 Wed	10.79	###	9.75	###			28.2	28.2	0.0
2007-Feb-27 Tue	###	###	###	###			35.1	35.1	0.0
2007-Feb-26 Mon	###	11.2	###	###	199,675	1,118,180	###	###	0.0
2007-Feb-23 Fri	###	###	###	###	186,249	0	###	###	0.0
2007-Feb-22 Thu	###	###	10.8	###			###	###	0.0
2007-Feb-21 Wed	###	###	10.8	###	247,985	###	12.6	12.6	0.0
2007-Feb-20 Tue	10.8	11.5	10.8	11.44	268,450	###	95.6	95.6	0.8
2007-Feb-19 Mon	10.46	10.77	10.46	10.57	69,551	738,283	76.2	76.2	0.8
2007-Feb-16 Fri	10.45	###	10.4	10.48	81,729	###	71.3	71.3	0.7
2007-Feb-15 Thu	10.25	10.49	10.25	10.45	131,083	###	###	###	###
2007-Feb-14 Wed	10.26	10.5	###	10.23			###	###	###
2007-Feb-13 Tue	9.89	###	9.86	###			###	###	0.0
2007-Feb-12 Mon	9.79	###	9.76	9.85			74.4	74.4	###
2007-Feb-09 Fri	9.77	###	9.76	9.79			###	###	###
2007-Feb-08 Thu	###	###	###	9.76	148,352	0	22.8	22.8	0.7
2007-Feb-07 Wed	###	###	9.72	###	191,328	929,854	71.3	71.3	0.0
2007-Feb-06 Tue	9.8	###	9.7	9.89	192,244	932,383	77.6	77.6	###
2007-Feb-05 Mon	9.79	###	9.56	9.7	145,276	###	33.6	33.6	0.7
2007-Feb-02 Fri	9.4	9.7	###	###	109,871	532,874	###	###	0.0
2007-Feb-01 Thu	###	9.45	9.26	9.43			75.2	75.2	###
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	###	9.45	9.29	###	145,752	###	###	###	0.0
2007-Jan-29 Mon	###	9.4	###	###			90.0	90.0	0.0
2007-Jan-25 Thu	###	###	###	###	157,641	0	14.5	14.5	0.0
2007-Jan-24 Wed	9.45	9.45	9.27	###	241,240	###	###	###	0.0
2007-Jan-23 Tue	###	9.48	9.29	9.4	305,723	###	71.0	71.0	###
2007-Jan-22 Mon	9.25	###	###	###	174,446	0	76.1	76.1	0.0
2007-Jan-19 Fri	###	###	###	###	104,829	0	64.0	64.0	0.0
2007-Jan-18 Thu	9.28	###	###	###	74,179	0	14.8	14.8	0.0
2007-Jan-17 Wed	9	9.29	9	9.27			88.8	88.8	0.7
2007-Jan-16 Tue	8.86	###	8.86	9			###	###	0.6
2007-Jan-15 Mon	9	9	8.85	8.86	153,740	1,372,129	###	###	0.6
2007-Jan-12 Fri	8.82	###	8.82	9			80.5	80.5	0.6
2007-Jan-11 Thu	9.2	###	8.52	8.8	128,350	546,771	6.5	6.5	0.6
2007-Jan-10 Wed	###	###	###	###	180,942	0	###	###	0.0
2007-Jan-09 Tue	###	###	###	9.25	221,284	0	###	###	###
2007-Jan-08 Mon	###	9	###	###	125,771	###	76.2	76.2	0.0
2007-Jan-05 Fri	8.85	###	8.79	###	108,443	###	###	###	0.0
2007-Jan-04 Thu	###	###	8.59	8.85	191,029	###	###	###	0.6
2007-Jan-03 Wed	###	###	9.4	9.4	76,448	###	###	###	###
2007-Jan-02 Tue	9.44	###	###	###	84,153	0	83.3	83.3	0.0
2006-Dec-29 Fri	###	9.49	###	9.41	57,382	272,277	83.9	83.9	0.7
2006-Dec-28 Thu	###	###	###	###	99,872	0	80.4	80.4	0.0
2006-Dec-27 Wed	8.87	###	8.87	###			69.3	69.3	0.0
2006-Dec-22 Fri	8.86	###	8.85	###			67.5	67.5	0.0
2006-Dec-21 Thu	8.85	8.87	8.84	8.85	46,048	407,755	###	###	0.6
2006-Dec-20 Wed	###	###	8.81	8.85			27.0	27.0	0.6
2006-Dec-19 Tue	8.81	###	8.81	8.86			###	###	0.6
2006-Dec-18 Mon	8.7	8.85	###	8.81	132,421	###	###	###	###
2006-Dec-15 Fri	###	8.75	###	###			69.4	69.4	0.0
2006-Dec-14 Thu	8.55	###	8.5	###			###	###	0.0
2006-Dec-13 Wed	8.4	8.59	###	8.54			83.3	83.3	###
2006-Dec-12 Tue	8.5	8.55	8.44	8.45			###	###	###
2006-Dec-11 Mon	8.54	8.55	8.43	8.5			###	###	0.6
2006-Dec-08 Fri	###	###	8.29	8.5			###	###	0.6
2006-Dec-07 Thu	8.2	###	###	###	151,677	0	80.2	80.2	0.0
2006-Dec-06 Wed	8	8.23	8	8.2	141,247	###	87.0	87.0	0.6
2006-Dec-05 Tue	8	###	###	8	135,988	0	###	###	###
2006-Dec-04 Mon	###	###	###	###	162,886	0	32.6	32.6	0.0
2006-Dec-01 Fri	###	###	###	###	171,558	0	35.5	35.5	0.0
2006-Nov-30 Thu	###	###	###	###	83,527	0	24.0	24.0	0.0
2006-Nov-29 Wed	###	###	###	###			67.1	67.1	0.0
2006-Nov-28 Tue	8	8	7.83	7.87			23.1	23.1	0.6
2006-Nov-27 Mon	###	8.21	8	###			###	###	0.0
2006-Nov-24 Fri	###	###	###	8			66.0	66.0	###
2006-Nov-23 Thu	###	###	###	###	289,454	0	90.9	90.9	0.0
2006-Nov-22 Wed	7.43	###	7.43	7.56			78.7	78.7	0.5
2006-Nov-21 Tue	###	###	###	7.27	278,377	0	###	###	###
2006-Nov-20 Mon	###	7.25	###	###			79.6	79.6	0.0
2006-Nov-17 Fri	7	###	###	###	132,078	0	###	###	0.0
2006-Nov-16 Thu	7	###	###	###			###	###	0.0
2006-Nov-15 Wed	###	7	###	###			74.8	74.8	0.0
2006-Nov-14 Tue	6.84	###	6.8	###	79,675	###	74.9	74.9	0.0
2006-Nov-13 Mon	6.82	6.85	6.78	6.84			###	###	0.5
2006-Nov-10 Fri	6.75	6.82	6.7	6.82	121,688	###	###	###	0.5
2006-Nov-09 Thu	6.77	6.77	###	6.71	46,587	###	###	###	###
2006-Nov-08 Wed	6.7	6.78	6.7	6.78			80.2	80.2	0.5
2006-Nov-07 Tue	6.71	6.75	###	###			###	###	0.0
2006-Nov-06 Mon	6.7	6.78	###	6.71	176,021	###	###	###	###
2006-Nov-03 Fri	###	###	###	###			68.5	68.5	0.0
2006-Nov-02 Thu	###	###	###	###	238,055	0	###	###	0.0
2006-Nov-01 Wed	###	###	###	###	372,829	0	66.4	66.4	0.0
2006-Oct-31 Tue	###	###	6.58	###			27.9	27.9	0.0
2006-Oct-30 Mon	###	6.7	###	###			###	###	0.0
2006-Oct-27 Fri	###	###	6.56	6.56			30.6	30.6	0.5
2006-Oct-26 Thu	###	###	6.55	6.56	141,942	###	###	###	0.5
2006-Oct-25 Wed	6.7	6.75	###	6.73	110,974	###	69.1	69.1	###
2006-Oct-24 Tue	6.72	6.75	###	6.7	51,448	###	###	###	0.5
2006-Oct-23 Mon	6.57	6.72	6.5	6.7	59,547	###	###	###	0.5
2006-Oct-20 Fri	6.5	6.55	6.45	6.5			66.8	66.8	0.5
2006-Oct-19 Thu	6.48	6.52	6.44	6.44	169,286	1,096,973	###	###	0.5
2006-Oct-18 Wed	6.5	6.5	###	###			12.2	12.2	0.0
2006-Oct-17 Tue	6.4	6.54	6.4	6.5	150,126	###	83.4	83.4	0.5
2006-Oct-16 Mon	6.25	6.5	6.25	###			###	###	0.0
2006-Oct-13 Fri	6.28	###	###	6.24			26.8	26.8	0.4
2006-Oct-12 Thu	6.2	###	6.2	6.28	480,178	1,488,551	77.4	77.4	0.4
2006-Oct-11 Wed	6.2	###	6.2	6.2			61.7	61.7	0.4
2006-Oct-10 Tue	6.25	6.25	6.2	6.2			22.4	22.4	0.4
2006-Oct-09 Mon	6.22	6.25	6.2	6.25			72.3	72.3	###
2006-Oct-06 Fri	###	###	###	###	30,222	0	74.9	74.9	0.0
2006-Oct-05 Thu	6.2	6.2	###	###	50,086	###	18.2	18.2	0.0
2006-Oct-04 Wed	6.28	6.28	###	###			18.3	18.3	0.0
2006-Oct-03 Tue	###	###	6.25	6.29			###	###	###
2006-Oct-02 Mon	###	###	6.24	###	62,779	195,870	73.3	73.3	0.0
2006-Sep-29 Fri	6.21	###	6.21	###			76.2	76.2	0.0
2006-Sep-28 Thu	###	6.24	###	6.24	153,084	477,622	###	###	0.4
2006-Sep-27 Wed	6	###	###	###			76.6	76.6	0.0
2006-Sep-26 Tue	###	6	###	6			81.3	81.3	0.4
2006-Sep-25 Mon	###	###	5.85	###	78,953	###	25.2	25.2	0.0
2006-Sep-22 Fri	###	###	###	6			###	###	0.4
2006-Sep-21 Thu	###	###	###	###			###	###	0.0
2006-Sep-20 Wed	###	###	###	###			###	###	0.0
2006-Sep-19 Tue	###	###	5.84	###	68,386	199,687	###	###	0.0
2006-Sep-18 Mon	###	###	###	6			###	###	0.4
2006-Sep-15 Fri	6	###	###	###	174,957	0	79.8	79.8	0.0
2006-Sep-14 Thu	###	###	###	###			60.8	60.8	0.0
2006-Sep-13 Wed	###	###	6	6			###	###	0.4
2006-Sep-12 Tue	6.2	6.2	###	###			###	###	0.0
2006-Sep-11 Mon	6.25	6.27	6.2	6.27			81.6	81.6	0.4
2006-Sep-08 Fri	###	6.46	6.23	6.23			11.1	11.1	0.4
2006-Sep-07 Thu	6.44	6.5	6.4	6.4	62,449	###	24.3	24.3	0.5
2006-Sep-06 Wed	6.45	6.5	6.4	6.44	52,042	335,670	36.3	36.3	0.5
2006-Sep-05 Tue	6.56	###	6.29	6.45			17.3	17.3	###
2006-Sep-04 Mon	6.77	6.77	6.51	###	141,281	###	16.8	16.8	0.0
2006-Sep-01 Fri	###	###	6.88	###			70.4	70.4	0.0
2006-Aug-31 Thu	###	###	6.87	###	115,328	396,151	61.5	61.5	0.0
2006-Aug-30 Wed	6.84	###	6.81	###	166,049	###	###	###	0.0
2006-Aug-29 Tue	6.8	6.84	6.77	6.83	108,189	736,226	###	###	0.5
2006-Aug-28 Mon	6.78	6.83	6.73	6.78			73.1	73.1	0.5
2006-Aug-25 Fri	6.78	6.8	6.72	6.8			62.0	62.0	0.5
2006-Aug-24 Thu	6.89	###	6.7	6.78			###	###	0.5
2006-Aug-23 Wed	6.59	6.77	6.58	6.77			###	###	###
2006-Aug-22 Tue	6.4	6.54	6.4	6.5			82.0	82.0	0.5
2006-Aug-21 Mon	6.25	###	6.25	###			75.8	75.8	0.0
2006-Aug-18 Fri	6.25	6.26	6.22	6.25			66.0	66.0	###
2006-Aug-17 Thu	6.27	###	###	###			17.4	17.4	0.0
2006-Aug-16 Wed	###	###	###	6.23			###	###	0.4
2006-Aug-15 Tue	5.87	6	5.87	###			###	###	0.0
2006-Aug-14 Mon	###	###	5.82	5.86			17.2	17.2	0.4
2006-Aug-11 Fri	###	6	###	###	12,484	37,452	###	###	0.0
2006-Aug-10 Thu	###	###	###	###			78.4	78.4	0.0
2006-Aug-09 Wed	###	###	5.8	###			###	###	0.0
2006-Aug-08 Tue	5.8	###	5.71	###	151,222	###	86.1	86.1	0.0
2006-Aug-07 Mon	###	###	5.81	5.81	72,277	###	###	###	###
2006-Aug-04 Fri	###	###	###	###			36.3	36.3	0.0
2006-Aug-03 Thu	###	###	###	###			28.4	28.4	0.0
2006-Aug-02 Wed	###	###	###	###			36.1	36.1	0.0
2006-Aug-01 Tue	###	###	###	###	73,484	0	33.7	33.7	0.0
2006-Jul-31 Mon	6	###	6	###	121,174	363,522	75.1	75.1	0.0
2006-Jul-28 Fri	###	###	###	###	68,883	0	22.8	22.8	0.0
2006-Jul-27 Thu	###	###	###	###			###	###	0.0
2006-Jul-26 Wed	###	###	###	###			43.8	43.8	0.0
2006-Jul-25 Tue	###	###	###	###	78,026	0	###	###	0.0
2006-Jul-24 Mon	###	###	###	###	79,677	0	24.1	24.1	0.0
2006-Jul-21 Fri	6.26	6.27	###	###			###	###	0.0
2006-Jul-20 Thu	###	###	6.25	6.26			20.6	20.6	0.4
2006-Jul-19 Wed	###	###	###	###	79,249	0	###	###	0.0
2006-Jul-18 Tue	6.4	6.42	###	6.4	48,889	###	73.2	73.2	0.5
2006-Jul-17 Mon	6.25	6.52	6.2	###			###	###	0.0
2006-Jul-14 Fri	6.49	6.49	6.22	6.29			14.0	14.0	###
2006-Jul-13 Thu	6.44	###	6.44	6.5	214,553	###	###	###	0.5
2006-Jul-12 Wed	6.29	6.45	6.27	6.44	162,250	###	###	###	0.5
2006-Jul-11 Tue	6.22	6.45	6.22	6.25	114,185	###	###	###	###
2006-Jul-10 Mon	###	6.2	###	6.2	86,448	267,988	67.7	67.7	0.4
2006-Jul-07 Fri	###	###	###	###	200,957	0	74.0	74.0	0.0
2006-Jul-06 Thu	###	###	###	###	80,471	0	60.9	60.9	0.0
2006-Jul-05 Wed	###	###	###	###	37,852	0	###	###	0.0
2006-Jul-04 Tue	###	###	6	###	83,375	250,125	20.2	20.2	0.0
2006-Jul-03 Mon	6.2	6.2	###	###	104,021	###	###	###	0.0
2006-Jun-30 Fri	###	6.23	###	6.2	125,053	389,540	###	###	0.4
2006-Jun-27 Tue	###	###	###	6			###	###	0.4
2006-Jun-26 Mon	###	###	###	###	26,577	0	###	###	0.0
2006-Jun-23 Fri	###	###	###	###			72.7	72.7	0.0
2006-Jun-22 Thu	###	6.2	###	###			63.6	63.6	0.0
2006-Jun-21 Wed	###	###	###	###	9,826	0	33.6	33.6	0.0
2006-Jun-20 Tue	###	###	###	###			###	###	0.0
2006-Jun-19 Mon	6.2	6.25	###	###	36,228	###	###	###	0.0
2006-Jun-16 Fri	###	6.28	###	###			70.4	70.4	0.0
2006-Jun-15 Thu	###	6.22	###	###	68,653	###	77.5	77.5	0.0
2006-Jun-14 Wed	5.8	6	5.55	6	211,943	1,223,970	85.3	85.3	0.4
2006-Jun-13 Tue	###	###	6	6	111,758	335,274	36.2	36.2	0.4
2006-Jun-09 Fri	6	###	6	###	86,045	###	87.2	87.2	0.0
2006-Jun-08 Thu	###	###	###	###	69,286	0	###	###	0.0
2006-Jun-07 Wed	###	###	###	###			###	###	0.0
2006-Jun-06 Tue	###	###	###	###			86.1	86.1	0.0
2006-Jun-05 Mon	###	###	###	###			68.6	68.6	0.0
2006-Jun-02 Fri	###	###	###	###			30.1	30.1	0.0
2006-Jun-01 Thu	###	6.2	###	###			###	###	0.0
2006-May-31 Wed	6.2	6.2	###	###	257,145	797,149	33.1	33.1	0.0
2006-May-30 Tue	6.4	6.48	6.26	###	80,986	515,880	20.3	20.3	0.0
2006-May-29 Mon	###	6.4	###	6.25			77.1	77.1	###
2006-May-26 Fri	###	###	###	###			###	###	0.0
2006-May-25 Thu	###	6	###	###			39.1	39.1	0.0
2006-May-24 Wed	5.71	###	5.71	###	158,081	451,321	90.8	90.8	0.0
2006-May-23 Tue	5.78	5.78	###	5.71	217,352	628,147	###	###	0.4
2006-May-22 Mon	###	###	5.8	5.82	219,655	###	###	###	0.4
2006-May-19 Fri	###	###	###	###			76.3	76.3	0.0
2006-May-18 Thu	###	6	5.82	###			###	###	0.0
2006-May-17 Wed	###	6.24	###	###			72.0	72.0	0.0
2006-May-16 Tue	###	###	6	###			###	###	0.0
2006-May-15 Mon	6.29	6.29	###	6.2	107,759	###	###	###	0.4
2006-May-12 Fri	###	###	6.25	###	27,585	###	71.2	71.2	0.0
2006-May-11 Thu	###	###	###	###			69.7	69.7	0.0
2006-May-10 Wed	###	###	###	###	101,629	0	37.7	37.7	0.0
2006-May-09 Tue	6.2	###	6.2	###	71,475	221,572	80.5	80.5	0.0
2006-May-08 Mon	###	6.24	###	6.2	149,370	###	73.1	73.1	0.4
2006-May-05 Fri	###	###	###	###	1,854,887	0	###	###	0.0
2006-May-04 Thu	6.21	6.21	###	###	84,843	###	###	###	0.0
2006-May-03 Wed	###	6.27	6	6.26			77.8	77.8	0.4
2006-May-02 Tue	###	###	###	6.28			###	###	0.4
2006-May-01 Mon	###	6.4	6.26	###	96,085	###	###	###	0.0
2006-Apr-28 Fri	###	###	6.26	###			69.0	69.0	0.0
2006-Apr-27 Thu	###	6.5	###	###			###	###	0.0
2006-Apr-26 Wed	###	###	6.24	###	148,275	###	11.0	11.0	0.0
2006-Apr-24 Mon	6.57	###	6.49	###			76.9	76.9	0.0
2006-Apr-21 Fri	6.55	6.59	6.4	6.44	48,052	###	19.5	19.5	0.5
2006-Apr-20 Thu	6.7	6.7	6.45	6.56	102,744	675,541	18.0	18.0	0.5
2006-Apr-19 Wed	6.7	6.71	###	6.7			###	###	0.5
2006-Apr-18 Tue	6.46	###	6.45	###			###	###	0.0
2006-Apr-13 Thu	6.45	6.47	###	6.45			71.4	71.4	###
2006-Apr-11 Tue	###	6.49	6.23	###	216,359	1,376,043	30.0	30.0	0.0
2006-Apr-10 Mon	6.56	6.57	6.45	6.5	91,248	594,024	###	###	0.5
2006-Apr-07 Fri	6.7	6.7	6.57	6.57	78,073	###	16.1	16.1	###
2006-Apr-06 Thu	###	6.79	###	###	81,954	###	###	###	0.0
2006-Apr-05 Wed	6.7	6.7	6.56	###			###	###	0.0
2006-Apr-04 Tue	6.82	6.82	6.59	6.59	113,985	###	###	###	###
2006-Apr-03 Mon	###	6.82	6.59	6.74			###	###	###
2006-Mar-31 Fri	6.58	###	6.55	6.59			61.0	61.0	###
2006-Mar-30 Thu	###	###	###	###			###	###	0.0
2006-Mar-29 Wed	###	###	6.51	###	159,449	###	30.6	30.6	0.0
2006-Mar-28 Tue	6.86	6.86	###	###			###	###	0.0
2006-Mar-27 Mon	6.81	6.88	6.81	6.85	147,171	1,007,385	68.5	68.5	###
2006-Mar-24 Fri	6.85	6.88	6.81	6.81	148,980	###	###	###	###
2006-Mar-23 Thu	6.76	6.85	6.76	6.85	374,745	###	79.5	79.5	###
2006-Mar-22 Wed	###	6.76	6.5	6.75	189,178	1,254,250	83.5	83.5	0.5
2006-Mar-21 Tue	6.77	6.78	###	###			22.3	22.3	0.0
2006-Mar-20 Mon	6.87	6.87	6.78	6.78			###	###	0.5
2006-Mar-17 Fri	###	###	6.86	6.87			###	###	###
2006-Mar-16 Thu	7	7	6.77	6.87			###	###	###
2006-Mar-15 Wed	6.55	7	6.48	7			###	###	0.5
2006-Mar-14 Tue	6.55	6.58	6.51	6.51	154,320	1,010,024	31.6	31.6	###
2006-Mar-13 Mon	###	###	###	6.5			###	###	0.5
2006-Mar-10 Fri	###	6.22	###	6.22	46,955	###	83.3	83.3	0.4
2006-Mar-09 Thu	###	###	###	###	71,921	0	###	###	0.0
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	###	###	###			###	###	0.0
2006-Mar-06 Mon	###	###	###	###			67.6	67.6	0.0
2006-Mar-03 Fri	6	###	6	###	267,881	803,643	70.3	70.3	0.0
2006-Mar-02 Thu	6	###	6	6	319,152	957,456	###	###	0.4
2006-Mar-01 Wed	###	###	5.83	6	137,345	###	###	###	0.4
2006-Feb-28 Tue	6.2	6.21	###	###	98,786	###	###	###	0.0
2006-Feb-27 Mon	###	6.21	###	6.21	5,525,957	###	###	###	###
2006-Feb-24 Fri	###	###	###	###	132,220	0	###	###	0.0
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	5.8	###	5.79	5.88	138,324	400,447	78.9	78.9	0.4
2006-Feb-21 Tue	5.43	5.79	5.43	5.79	133,850	###	###	###	###
2006-Feb-20 Mon	5.43	5.43	5.25	5.43	35,279	188,389	###	###	0.4
2006-Feb-17 Fri	5.4	5.45	5.4	5.44			75.7	75.7	0.4
2006-Feb-16 Thu	5.59	5.59	5.29	###			###	###	0.0
2006-Feb-15 Wed	###	5.4	###	###			93.6	93.6	0.0
2006-Feb-14 Tue	5.42	5.42	4.85	###			###	###	0.0
2006-Feb-13 Mon	5.55	5.55	5.42	5.43	243,544	###	###	###	0.4
2006-Feb-10 Fri	5.42	5.58	5.42	5.55			86.3	86.3	###
2006-Feb-09 Thu	5.55	5.55	5.42	5.42			###	###	0.4
2006-Feb-08 Wed	5.7	5.78	###	5.58	151,986	###	###	###	0.4
2006-Feb-07 Tue	5.7	5.78	###	5.7	93,979	###	###	###	0.4
2006-Feb-06 Mon	5.44	5.7	5.44	###	98,925	###	###	###	0.0
2006-Feb-03 Fri	###	###	5.4	5.43			###	###	0.4
2006-Feb-02 Thu	5.75	5.84	###	5.7	107,325	313,389	34.7	34.7	0.4
2006-Feb-01 Wed	5.7	5.85	5.7	5.74			74.1	74.1	0.4
2006-Jan-31 Tue	5.48	5.75	5.47	5.75			94.7	94.7	###
2006-Jan-30 Mon	5.5	5.5	5.46	5.47	288,543	###	###	###	###
2006-Jan-27 Fri	###	5.75	###	5.48	236,529	680,020	###	###	###
2006-Jan-25 Wed	5.2	###	5.2	###			87.5	87.5	0.0
2006-Jan-24 Tue	###	5.28	###	###			###	###	0.0
2006-Jan-23 Mon	###	###	###	###	183,250	0	###	###	0.0
2006-Jan-20 Fri	###	###	###	###			80.0	80.0	0.0
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###			###	###	0.0
2006-Jan-17 Tue	###	###	###	###			66.3	66.3	0.0
2006-Jan-16 Mon	###	###	###	###			###	###	0.0
2006-Jan-13 Fri	###	###	###	###	161,553	0	64.7	64.7	0.0
2006-Jan-12 Thu	###	###	###	###	78,755	0	77.0	77.0	0.0
2006-Jan-11 Wed	5.25	5.25	###	###			###	###	0.0
2006-Jan-10 Tue	###	###	###	###	207,254	0	###	###	0.0
2006-Jan-09 Mon	###	5.25	###	5.25	163,371	428,848	87.0	87.0	0.4
2006-Jan-06 Fri	###	###	5	###	88,974	###	###	###	0.0
2006-Jan-05 Thu	###	###	###	###	140,185	0	83.0	83.0	0.0
2006-Jan-04 Wed	###	###	4.88	###			###	###	0.0
2006-Jan-03 Tue	4.77	###	4.77	4.84			78.5	78.5	0.3
2005-Dec-30 Fri	4.7	4.75	###	4.74			###	###	0.3
2005-Dec-29 Thu	4.7	4.7	###	4.7	16,885	39,679	###	###	0.3
2005-Dec-28 Wed	###	4.7	###	4.7			###	###	0.3
2005-Dec-27 Tue	###	4.7	###	###	27,974	###	###	###	0.0
2005-Dec-23 Fri	###	4.7	###	###	27,974	###	###	###	0.0
2005-Dec-22 Thu	###	###	###	###			66.3	66.3	0.0
2005-Dec-21 Wed	4.7	4.72	###	###			22.1	22.1	0.0
2005-Dec-20 Tue	###	4.7	###	4.7	158,524	###	###	###	0.3
2005-Dec-19 Mon	###	4.73	###	4.7			73.1	73.1	0.3
2005-Dec-16 Fri	4.7	4.7	###	###			###	###	0.0
2005-Dec-15 Thu	4.7	4.73	###	###			29.2	29.2	0.0
2005-Dec-14 Wed	4.81	4.81	###	4.7	143,749	###	###	###	0.3
2005-Dec-13 Tue	4.45	###	###	###			###	###	0.0
2005-Dec-12 Mon	4.4	4.42	###	4.42			###	###	0.3
2005-Dec-09 Fri	###	###	###	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###			###	###	0.0
2005-Dec-07 Wed	###	###	4.28	###	43,542	93,179	20.8	20.8	0.0
2005-Dec-06 Tue	###	###	###	###	25,187	0	###	###	0.0
2005-Dec-05 Mon	4.4	4.4	###	###	46,521	102,346	28.9	28.9	0.0
2005-Dec-02 Fri	###	4.4	###	4.4			78.2	78.2	0.3
2005-Dec-01 Thu	4.2	###	4.2	4.26			###	###	0.3
2005-Nov-30 Wed	4.23	4.23	###	###	145,455	###	###	###	0.0
2005-Nov-29 Tue	4.25	4.26	4.23	4.23			34.8	34.8	0.3
2005-Nov-28 Mon	4.4	4.4	4.23	4.23			###	###	0.3
2005-Nov-25 Fri	4.4	4.44	4.4	4.4	160,527	709,529	###	###	0.3
2005-Nov-24 Thu	4.4	4.49	###	4.4			###	###	0.3
2005-Nov-23 Wed	###	4.42	###	###	230,322	###	72.8	72.8	0.0
2005-Nov-22 Tue	4.22	4.4	4.21	###	317,084	1,365,046	89.9	89.9	0.0
2005-Nov-21 Mon	###	###	###	###			77.2	77.2	0.0
2005-Nov-18 Fri	###	###	###	###	163,057	0	###	###	0.0
2005-Nov-17 Thu	###	###	###	###	88,371	0	###	###	0.0
2005-Nov-16 Wed	###	###	###	###			###	###	0.0
2005-Nov-15 Tue	4	###	###	4			###	###	0.3
2005-Nov-14 Mon	###	###	###	###	144,977	0	31.0	31.0	0.0
2005-Nov-11 Fri	4	###	4	4			###	###	0.3
2005-Nov-10 Thu	4	###	###	###	86,323	0	24.9	24.9	0.0
2005-Nov-09 Wed	###	###	4	###			76.6	76.6	0.0
2005-Nov-08 Tue	###	###	###	###			28.2	28.2	0.0
2005-Nov-07 Mon	###	4	###	4			76.8	76.8	0.3
2005-Nov-04 Fri	4	###	###	###	229,156	0	21.5	21.5	0.0
2005-Nov-03 Thu	###	###	###	###			###	###	0.0
2005-Nov-02 Wed	3.83	###	3.83	###			###	###	0.0
2005-Nov-01 Tue	3.84	3.85	3.83	3.84			###	###	0.3
2005-Oct-31 Mon	###	3.82	###	3.82	66,927	###	94.4	94.4	0.3
2005-Oct-28 Fri	3.41	###	###	3.57	119,778	0	###	###	0.3
2005-Oct-27 Thu	3.51	3.54	###	3.43			16.1	16.1	0.2
2005-Oct-26 Wed	3.57	3.58	3.51	3.52	65,785	###	18.2	18.2	###
2005-Oct-25 Tue	3.54	###	3.54	3.58			###	###	0.3
2005-Oct-24 Mon	3.51	3.55	3.45	3.54			78.6	78.6	0.3
2005-Oct-21 Fri	###	###	3.53	3.58	303,575	###	27.0	27.0	0.3
2005-Oct-20 Thu	3.73	3.75	###	###	353,071	###	25.5	25.5	0.0
2005-Oct-19 Wed	3.73	3.73	###	3.7	146,988	###	40.2	40.2	0.3
2005-Oct-18 Tue	###	3.76	###	3.74			###	###	0.3
2005-Oct-17 Mon	###	3.7	###	3.7	219,657	###	71.0	71.0	0.3
2005-Oct-14 Fri	3.78	3.78	3.71	3.71			19.5	19.5	###
2005-Oct-13 Thu	3.8	3.8	3.75	3.75	731,220	2,760,355	24.7	24.7	0.3
2005-Oct-12 Wed	3.85	3.85	3.78	3.8			19.3	19.3	###
2005-Oct-11 Tue	3.8	3.82	3.78	3.8			72.7	72.7	###
2005-Oct-10 Mon	3.78	3.8	3.75	3.79			###	###	###
2005-Oct-07 Fri	3.71	3.78	3.71	3.78	202,759	###	76.3	76.3	0.3
2005-Oct-06 Thu	3.83	3.83	3.71	3.71	264,442	996,946	###	###	###
2005-Oct-05 Wed	###	###	3.85	3.85	177,856	342,372	###	###	0.3
2005-Oct-04 Tue	3.8	###	3.8	###	477,426	###	94.9	94.9	0.0
2005-Oct-03 Mon	3.77	3.77	###	3.73			21.9	21.9	###
2005-Sep-30 Fri	3.76	3.77	###	3.77			###	###	###
2005-Sep-29 Thu	###	###	3.8	3.8	192,683	###	5.8	5.8	###
2005-Sep-28 Wed	4	4	###	###			28.4	28.4	0.0
2005-Sep-27 Tue	###	###	###	4	217,343	0	77.9	77.9	0.3
2005-Sep-26 Mon	4	###	###	###	247,540	0	24.7	24.7	0.0
2005-Sep-23 Fri	###	###	3.85	4	176,780	###	###	###	0.3
2005-Sep-22 Thu	###	4	3.82	###	328,741	1,285,377	19.7	19.7	0.0
2005-Sep-21 Wed	4.24	4.24	4	###			6.4	6.4	0.0
2005-Sep-20 Tue	###	###	4.25	4.25	113,283	240,726	20.4	20.4	###
2005-Sep-19 Mon	###	###	4.27	4.27			###	###	###
2005-Sep-16 Fri	###	###	###	###	267,429	0	###	###	0.0
2005-Sep-15 Thu	4.43	4.43	###	###			###	###	0.0
2005-Sep-14 Wed	4.43	4.43	###	4.4	113,583	251,586	27.0	27.0	0.3
2005-Sep-13 Tue	4.45	4.45	4.42	4.42			25.9	25.9	0.3
2005-Sep-12 Mon	4.45	4.5	4.4	4.46			###	###	0.3
2005-Sep-09 Fri	###	4.45	###	###	235,147	###	30.3	30.3	0.0
2005-Sep-08 Thu	###	###	###	###			72.1	72.1	0.0
2005-Sep-07 Wed	###	###	###	###			69.9	69.9	0.0
2005-Sep-06 Tue	###	4.4	###	###			35.0	35.0	0.0
2005-Sep-05 Mon	###	4.4	###	###	314,159	691,149	###	###	0.0
2005-Sep-02 Fri	4.42	4.44	###	###	123,570	274,325	19.2	19.2	0.0
2005-Sep-01 Thu	###	4.44	###	4.4	183,547	407,474	64.8	64.8	0.3
2005-Aug-31 Wed	###	4.43	###	###			73.0	73.0	0.0
2005-Aug-30 Tue	4.28	###	4.27	###			83.6	83.6	0.0
2005-Aug-29 Mon	4.2	4.26	4.2	4.26	125,046	528,944	88.1	88.1	0.3
2005-Aug-26 Fri	4.2	4.23	###	###	114,120	###	###	###	0.0
2005-Aug-25 Thu	4	4.2	###	4.2			###	###	###
2005-Aug-24 Wed	4.24	4.24	###	###	219,823	466,024	###	###	0.0
2005-Aug-23 Tue	###	###	###	4.24	294,458	0	###	###	0.3
2005-Aug-22 Mon	###	4	###	4			68.1	68.1	0.3
2005-Aug-19 Fri	###	###	###	###			###	###	0.0
2005-Aug-18 Thu	4	4	###	###	144,388	288,776	33.1	33.1	0.0
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	3.89	###	3.89	###	110,677	###	###	###	0.0
2005-Aug-15 Mon	###	###	3.89	###	72,175	140,380	67.3	67.3	0.0
2005-Aug-12 Fri	3.89	###	3.88	###			###	###	0.0
2005-Aug-11 Thu	###	###	3.89	3.89	70,220	136,577	29.0	29.0	0.3
2005-Aug-10 Wed	###	###	3.88	3.88			26.4	26.4	0.3
2005-Aug-09 Tue	3.86	###	3.85	###	74,622	143,647	81.3	81.3	0.0
2005-Aug-08 Mon	###	###	3.85	3.86	92,073	177,240	###	###	0.3
2005-Aug-05 Fri	3.8	3.86	3.73	3.86	156,487	###	###	###	0.3
2005-Aug-04 Thu	###	###	3.85	3.85			###	###	0.3
2005-Aug-03 Wed	4	4	###	###			###	###	0.0
2005-Aug-02 Tue	3.7	3.8	###	3.8	145,276	276,024	89.1	89.1	###
2005-Aug-01 Mon	3.57	3.76	3.55	3.72			93.3	93.3	0.3
2005-Jul-29 Fri	###	###	3.5	3.55	97,047	###	18.1	18.1	###
2005-Jul-28 Thu	3.43	3.59	3.43	3.55	148,747	###	###	###	###
2005-Jul-27 Wed	###	###	###	###	59,975	0	28.4	28.4	0.0
2005-Jul-26 Tue	###	3.41	###	###	98,184	###	###	###	0.0
2005-Jul-25 Mon	###	###	3.29	###	21,686	35,673	###	###	0.0
2005-Jul-22 Fri	###	###	###	###	38,672	0	65.2	65.2	0.0
2005-Jul-21 Thu	3.41	3.41	###	###	25,272	43,088	24.3	24.3	0.0
2005-Jul-20 Wed	3.42	3.42	###	3.41	119,850	204,943	###	###	###
2005-Jul-19 Tue	3.45	3.45	3.42	3.42	251,777	864,853	23.9	23.9	0.2
2005-Jul-18 Mon	###	3.45	###	3.4			78.3	78.3	0.2
2005-Jul-15 Fri	###	###	###	###	96,778	0	###	###	0.0
2005-Jul-14 Thu	###	###	###	###	40,748	0	###	###	0.0
2005-Jul-13 Wed	3.27	###	3.26	###			###	###	0.0
2005-Jul-12 Tue	###	###	3.26	3.27			26.9	26.9	###
2005-Jul-11 Mon	3.25	###	3.25	###	89,880	146,055	84.8	84.8	0.0
2005-Jul-08 Fri	3.25	3.25	3.21	3.21			20.4	20.4	###
2005-Jul-07 Thu	3.29	3.29	3.25	3.25	48,023	###	26.1	26.1	0.2
2005-Jul-06 Wed	3.25	###	3.24	###	147,450	###	###	###	0.0
2005-Jul-05 Tue	###	###	3.29	3.29	73,446	###	12.8	12.8	###
2005-Jul-04 Mon	3.4	3.4	###	###	94,446	160,558	###	###	0.0
2005-Jul-01 Fri	###	###	###	###			63.0	63.0	0.0
2005-Jun-30 Thu	###	###	###	###	85,680	0	###	###	0.0
2005-Jun-29 Wed	3.25	###	3.25	###			83.9	83.9	0.0
2005-Jun-28 Tue	3.24	3.25	3.22	3.25	116,675	377,443	66.8	66.8	0.2
2005-Jun-27 Mon	###	3.2	###	3.2			76.3	76.3	0.2
2005-Jun-24 Fri	###	###	###	###			###	###	0.0
2005-Jun-23 Thu	###	3.2	###	3.2			83.6	83.6	0.2
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	###	3.2	###	###			19.8	19.8	0.0
2005-Jun-20 Mon	3.23	###	3.23	3.24	174,471	281,770	74.5	74.5	###
2005-Jun-17 Fri	3.2	3.22	###	3.22	73,677	###	66.3	66.3	0.2
2005-Jun-16 Thu	###	###	###	###			###	###	0.0
2005-Jun-10 Fri	11.25	11.25	11.25	11.25	0				###
2005-Jun-09 Thu	11.25	11.25	11.25	11.25	0				###
2005-Jun-08 Wed	11.25	11.25	11.25	11.25	0				###
2005-Jun-07 Tue	11.25	11.25	11.25	11.25	0				###
2005-Jun-06 Mon	11.25	11.25	11.25	11.25	0				###
2005-Jun-03 Fri	11.25	11.25	11.25	11.25	0				###
2005-Jun-02 Thu	11.25	11.25	11.25	11.25	0				###
2005-Jun-01 Wed	11.25	11.25	11.25	11.25	0				###
2005-May-31 Tue	###	###	11.21	11.25	3,182	###	###	###	###
2005-May-30 Mon	###	###	11.21	11.29			33.9	33.9	###
2005-May-27 Fri	11.25	11.45	11.25	11.42			80.8	80.8	0.8
2005-May-26 Thu	###	11.2	###	11.2			###	###	0.8
2005-May-25 Wed	###	11.45	###	###	24,550	140,548	###	###	0.0
2005-May-24 Tue	10.5	###	10.48	###			###	###	0.0
2005-May-23 Mon	10.2	10.5	10.2	###			###	###	0.0
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	9.79	###	9.79	###	8,752	42,841	###	###	0.0
2005-May-18 Wed	###	9.79	9.55	9.79	10,152	###	83.2	83.2	###
2005-May-17 Tue	9.8	9.84	###	###			22.2	22.2	0.0
2005-May-16 Mon	9.81	9.81	###	9.72	289,057	1,417,824	###	###	0.7
2005-May-13 Fri	###	9.79	###	9.75			77.8	77.8	###
2005-May-12 Thu	10.27	10.27	9.88	9.89	5,244	###	8.5	8.5	###
2005-May-11 Wed	9.41	9.74	9.4	9.4			###	###	###
2005-May-10 Tue	9.25	###	9.25	###			###	###	0.0
2005-May-09 Mon	9.49	9.49	9.2	9.25	27,256	###	###	###	###
2005-May-06 Fri	###	###	9.5	9.5			###	###	0.7
2005-May-05 Thu	###	###	###	###	15,778	0	###	###	0.0
2005-May-04 Wed	###	10.4	###	###	18,345	###	80.5	80.5	0.0
2005-May-03 Tue	###	###	###	###			###	###	0.0
2005-May-02 Mon	10.4	10.4	###	###			###	###	0.0
2005-Apr-29 Fri	10.45	10.45	###	10.27	24,782	129,485	24.5	24.5	###
2005-Apr-28 Thu	10.45	10.52	10.4	10.52			78.1	78.1	###
2005-Apr-27 Wed	###	###	10.5	10.55			29.5	29.5	###
2005-Apr-26 Tue	###	10.7	###	###	13,941	74,584	###	###	0.0
2005-Apr-22 Fri	10.5	10.7	10.5	10.7	8,150	###	84.7	84.7	0.8
2005-Apr-21 Thu	10.7	10.7	10.45	10.45			16.8	16.8	###
2005-Apr-20 Wed	10.5	10.79	10.5	10.7			83.9	83.9	0.8
2005-Apr-19 Tue	###	###	###	###			54.6	54.6	0.0
2005-Apr-18 Mon	10.49	10.49	###	###			###	###	0.0
2005-Apr-15 Fri	10.79	10.8	10.5	10.54			28.1	28.1	0.8
2005-Apr-14 Thu	###	###	###	10.82			###	###	0.8
2005-Apr-13 Wed	###	11.44	###	11.44	13,248	75,778	97.4	97.4	0.8
2005-Apr-12 Tue	10.41	10.57	10.41	10.57	45,641	478,774	###	###	0.8
2005-Apr-11 Mon	###	10.47	###	###			93.5	93.5	0.0
2005-Apr-08 Fri	9.55	###	9.49	###	74,877	###	94.7	94.7	0.0
2005-Apr-07 Thu	###	###	9.5	###			###	###	0.0
2005-Apr-06 Wed	###	###	9.81	###	64,470	316,225	###	###	0.0
2005-Apr-05 Tue	###	###	9.8	###			###	###	0.0
2005-Apr-04 Mon	10.74	10.75	10.5	10.5			20.2	20.2	0.8
2005-Apr-01 Fri	###	###	###	10.7	34,070	0	11.0	11.0	0.8
2005-Mar-31 Thu	10.57	###	10.55	###			###	###	0.0
2005-Mar-30 Wed	###	###	10.5	###	100,082	###	###	###	0.0
2005-Mar-29 Tue	###	###	11.5	11.55	33,242	191,141	###	###	0.8
2005-Mar-24 Thu	12.2	12.2	11.86	###	33,585	404,027	###	###	0.0
2005-Mar-23 Wed	###	###	###	###	45,525	0	###	###	0.0
2005-Mar-22 Tue	###	12.7	###	###	38,181	242,449	###	###	0.0
2005-Mar-21 Mon	###	12.7	###	###	11,885	###	###	###	0.0
2005-Mar-18 Fri	12.7	12.7	###	###			###	###	0.0
2005-Mar-17 Thu	###	12.7	###	12.7	13,450	###	76.6	76.6	0.9
2005-Mar-16 Wed	12.7	12.71	###	###	9,246	58,758	31.5	31.5	0.0
2005-Mar-15 Tue	12.74	12.75	###	12.7	50,326	320,828	33.2	33.2	0.9
2005-Mar-14 Mon	###	12.8	###	12.8	16,378	###	80.9	80.9	0.9
2005-Mar-11 Fri	###	12.72	###	###			66.9	66.9	0.0
2005-Mar-10 Thu	12.5	12.8	12.5	###			76.0	76.0	0.0
2005-Mar-09 Wed	###	12.5	###	12.5	36,224	###	###	###	0.9
2005-Mar-08 Tue	###	###	###	###	75,557	0	68.8	68.8	0.0
2005-Mar-07 Mon	11.8	###	11.8	###			75.1	75.1	0.0
2005-Mar-04 Fri	###	12.2	###	###	147,255	898,255	###	###	0.0
2005-Mar-03 Thu	11.5	###	11.5	###			###	###	0.0
2005-Mar-02 Wed	11.4	11.5	11.4	11.45			71.4	71.4	0.8
2005-Mar-01 Tue	11.45	11.5	###	11.4	32,282	185,621	###	###	0.8
2005-Feb-28 Mon	###	11.55	###	11.45	39,452	###	88.7	88.7	0.8
2005-Feb-25 Fri	###	###	10.89	###	38,570	###	###	###	0.0
2005-Feb-24 Thu	###	###	10.58	###			35.6	35.6	0.0
2005-Feb-23 Wed	11.41	11.41	###	###			###	###	0.0
2005-Feb-22 Tue	###	###	###	###			99.3	99.3	0.0
2005-Feb-21 Mon	9.83	###	9.83	###			###	###	0.0
2005-Feb-18 Fri	9.79	9.8	9.75	9.75	107,055	###	###	###	###
2005-Feb-17 Thu	9.76	9.79	###	9.79	24,155	###	72.7	72.7	###
2005-Feb-16 Wed	9.7	9.74	9.7	9.74			75.5	75.5	0.7
2005-Feb-15 Tue	9.7	9.7	###	###	42,240	###	###	###	0.0
2005-Feb-14 Mon	9.7	9.75	9.7	9.7			###	###	0.7
2005-Feb-11 Fri	9.52	###	9.52	###			###	###	0.0
2005-Feb-10 Thu	9.73	9.73	9.55	9.55	3,980	###	###	###	0.7
2005-Feb-09 Wed	9.4	9.73	9.4	9.73	5,850	55,955	91.3	91.3	###
2005-Feb-08 Tue	###	###	###	9.5	16,147	0	29.1	29.1	0.7
2005-Feb-07 Mon	9.82	9.82	9.7	9.7			26.0	26.0	0.7
2005-Feb-04 Fri	9.49	9.82	###	9.82	42,228	###	91.8	91.8	###
2005-Feb-03 Thu	9.4	9.75	9.4	9.5	123,876	###	###	###	0.7
2005-Feb-02 Wed	###	###	###	###	63,349	0	91.4	91.4	0.0
2005-Feb-01 Tue	8.44	8.78	8.44	###	14,523	125,043	###	###	0.0
2005-Jan-31 Mon	###	###	###	###	11,486	0	###	###	0.0
2005-Jan-28 Fri	###	8.2	###	###	9,550	39,155	###	###	0.0
2005-Jan-27 Thu	###	###	###	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###	54,820	0	30.7	30.7	0.0
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	8	8			24.8	24.8	###
2005-Jan-20 Thu	###	###	7.8	###	58,449	227,951	###	###	0.0
2005-Jan-19 Wed	###	###	###	###	61,870	0	34.0	34.0	0.0
2005-Jan-18 Tue	7.81	7.81	7.78	7.78			###	###	0.6
2005-Jan-17 Mon	7.79	7.8	7.79	7.8			67.6	67.6	0.6
2005-Jan-14 Fri	7.8	7.82	7.8	7.8	8,880	69,352	72.0	72.0	0.6
2005-Jan-13 Thu	7.82	7.82	7.8	7.8	5,970	46,625	30.9	30.9	0.6
2005-Jan-12 Wed	7.76	7.82	7.76	7.82			76.4	76.4	0.6
2005-Jan-11 Tue	7.8	7.84	7.77	7.82			71.4	71.4	0.6
2005-Jan-10 Mon	7.86	7.89	7.8	7.82			###	###	0.6
2005-Jan-07 Fri	7.86	7.86	7.85	7.86	24,888	###	###	###	###
2005-Jan-06 Thu	7.86	7.86	7.86	7.86			69.0	69.0	###
2005-Jan-05 Wed	7.8	7.87	7.77	7.87			###	###	0.6
2005-Jan-04 Tue	7.84	7.85	7.8	7.8			###	###	0.6
2004-Dec-31 Fri	7.85	7.85	7.84	7.85			###	###	###
2004-Dec-30 Thu	7.85	###	7.85	###	14,380	56,441	75.4	75.4	0.0
2004-Dec-29 Wed	7.75	7.85	7.72	7.85	10,170	79,173	83.9	83.9	###
2004-Dec-24 Fri	7.85	7.89	###	###	29,859	###	4.4	4.4	0.0
2004-Dec-23 Thu	7.5	7.8	7.45	7.8	57,451	###	###	###	0.6
2004-Dec-22 Wed	7.55	7.55	7.5	7.5	16,873	###	26.7	26.7	0.5
2004-Dec-21 Tue	###	###	###	###	25,450	0	###	###	0.0
2004-Dec-20 Mon	7.55	7.55	###	7.5			29.5	29.5	0.5
2004-Dec-17 Fri	7.59	###	7.55	###			###	###	0.0
2004-Dec-16 Thu	###	###	###	###			34.3	34.3	0.0
2004-Dec-15 Wed	###	###	###	###			70.2	70.2	0.0
2004-Dec-14 Tue	###	7.7	###	###	17,825	68,626	76.3	76.3	0.0
2004-Dec-13 Mon	###	7.7	7.54	7.7			77.0	77.0	0.6
2004-Dec-10 Fri	7.54	###	7.54	###	3,081	###	75.9	75.9	0.0
2004-Dec-09 Thu	7.7	7.7	7.53	7.53	6,776	###	19.7	19.7	0.5
2004-Dec-08 Wed	###	###	7.7	7.75			32.7	32.7	###
2004-Dec-07 Tue	8	8	###	###			###	###	0.0
2004-Dec-06 Mon	8	8	8	8			###	###	###
2004-Dec-03 Fri	###	###	###	8			74.1	74.1	###
2004-Dec-02 Thu	###	###	###	###			###	###	0.0
2004-Dec-01 Wed	###	###	###	###			###	###	0.0
2004-Nov-30 Tue	###	###	###	###	18,987	0	###	###	0.0
2004-Nov-29 Mon	8	###	8	###			###	###	0.0
2004-Nov-26 Fri	8	8	8	8			###	###	###
2004-Nov-25 Thu	8	###	###	8			64.8	64.8	###
2004-Nov-24 Wed	8	8	###	8			###	###	###
2004-Nov-23 Tue	###	###	###	8			22.9	22.9	###
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	###	8.2	###	###	15,983	###	73.4	73.4	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	7.8	###	7.8	###	5,955	23,224	84.1	84.1	0.0
2004-Nov-16 Tue	###	###	###	7.8	20,548	0	23.7	23.7	0.6
2004-Nov-15 Mon	7.52	###	7.5	###	97,786	###	###	###	0.0
2004-Nov-12 Fri	7.58	###	7.5	7.5			20.5	20.5	0.5
2004-Nov-11 Thu	###	###	7.58	7.59			31.3	31.3	0.5
2004-Nov-10 Wed	###	7.45	###	7.45			74.0	74.0	0.5
2004-Nov-09 Tue	###	###	7.29	###	13,577	49,488	###	###	0.0
2004-Nov-08 Mon	7.25	###	7.25	7.26			70.9	70.9	0.5
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	###	###	###	###	13,880	0	###	###	0.0
2004-Nov-03 Wed	###	###	7	###	13,688	###	###	###	0.0
2004-Nov-02 Tue	7.24	###	###	###	13,623	0	###	###	0.0
2004-Nov-01 Mon	###	###	7.2	7.24			25.3	25.3	0.5
2004-Oct-29 Fri	7.2	###	###	###	14,978	0	78.1	78.1	0.0
2004-Oct-28 Thu	7.25	7.25	7.2	7.23	4,175	###	###	###	###
2004-Oct-27 Wed	7.29	7.29	###	7.29	10,840	###	###	###	###
2004-Oct-26 Tue	###	###	7.29	7.29	6,347	###	33.0	33.0	###
2004-Oct-25 Mon	###	###	###	###			###	###	0.0
2004-Oct-22 Fri	###	###	7.28	###	78,956	###	###	###	0.0
2004-Oct-21 Thu	7.27	7.29	7.27	7.28	27,325	198,925	###	###	0.5
2004-Oct-20 Wed	7.28	7.28	7.23	7.23			30.5	30.5	###
2004-Oct-19 Tue	7.28	7.28	7.28	7.28	12,680	###	70.8	70.8	0.5
2004-Oct-18 Mon	7.29	###	7.25	7.26			30.9	30.9	0.5
2004-Oct-15 Fri	7.27	###	7.26	###			###	###	0.0
2004-Oct-14 Thu	###	###	###	###	46,275	0	34.1	34.1	0.0
2004-Oct-13 Wed	###	7.45	###	###	15,085	###	###	###	0.0
2004-Oct-12 Tue	7.2	7.26	7.2	7.25			###	###	0.5
2004-Oct-11 Mon	###	7.21	###	7.2			70.2	70.2	0.5
2004-Oct-08 Fri	###	7.2	###	7.2			71.1	71.1	0.5
2004-Oct-07 Thu	###	###	###	###	9,183	0	###	###	0.0
2004-Oct-06 Wed	###	###	###	###			###	###	0.0
2004-Oct-05 Tue	###	7.2	###	###	9,085	###	78.0	78.0	0.0
2004-Oct-04 Mon	###	###	###	###			27.5	27.5	0.0
2004-Oct-01 Fri	###	###	###	###	16,283	0	70.8	70.8	0.0
2004-Sep-30 Thu	###	###	###	###			78.5	78.5	0.0
2004-Sep-29 Wed	###	###	7	7	32,378	113,323	###	###	0.5
2004-Sep-28 Tue	###	###	###	###			23.8	23.8	0.0
2004-Sep-27 Mon	7.2	7.2	###	7.2	6,057	###	###	###	0.5
2004-Sep-24 Fri	###	7.21	###	7.2	33,174	###	###	###	0.5
2004-Sep-23 Thu	###	###	###	###	59,927	0	###	###	0.0
2004-Sep-22 Wed	###	###	###	###			66.5	66.5	0.0
2004-Sep-21 Tue	###	###	###	###	4,640	0	67.1	67.1	0.0
2004-Sep-20 Mon	###	###	6.81	###			###	###	0.0
2004-Sep-17 Fri	###	###	###	###			65.4	65.4	0.0
2004-Sep-16 Thu	###	###	###	###			###	###	0.0
2004-Sep-15 Wed	###	###	6.86	###	24,250	83,177	###	###	0.0
2004-Sep-14 Tue	6.8	6.85	6.7	6.85			74.3	74.3	###
2004-Sep-13 Mon	6.57	6.82	6.52	6.82	26,971	###	92.4	92.4	0.5
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	6.7	###	###			###	###	0.0
2004-Sep-08 Wed	6.7	6.75	###	6.7	14,986	50,577	###	###	0.5
2004-Sep-07 Tue	6.7	6.7	6.7	6.7			71.4	71.4	0.5
2004-Sep-06 Mon	6.79	6.79	6.7	6.7			21.0	21.0	0.5
2004-Sep-03 Fri	6.85	6.85	6.83	6.85			###	###	###
2004-Sep-02 Thu	###	###	6.81	6.81	6,781	23,089	22.9	22.9	###
2004-Sep-01 Wed	6.85	###	6.85	###			75.5	75.5	0.0
2004-Aug-31 Tue	6.76	###	6.76	###			###	###	0.0
2004-Aug-30 Mon	6.83	6.86	6.79	6.84	18,775	###	74.6	74.6	0.5
2004-Aug-27 Fri	6.47	###	6.47	###	36,248	###	###	###	0.0
2004-Aug-26 Thu	6.47	6.5	6.4	6.47			70.6	70.6	0.5
2004-Aug-25 Wed	6.5	6.5	6.4	6.42	35,359	###	21.2	21.2	0.5
2004-Aug-24 Tue	6.4	6.4	###	###			###	###	0.0
2004-Aug-23 Mon	6.27	6.4	6.27	6.28	17,259	###	66.8	66.8	0.4
2004-Aug-20 Fri	6.2	6.27	6.2	6.25			###	###	###
2004-Aug-19 Thu	6.25	6.25	###	###			###	###	0.0
2004-Aug-18 Wed	###	6.27	###	6.27			###	###	0.4
2004-Aug-17 Tue	###	###	###	###	111,373	0	86.1	86.1	0.0
2004-Aug-16 Mon	###	###	###	###	5,140	0	34.8	34.8	0.0
2004-Aug-13 Fri	###	###	###	###			###	###	0.0
2004-Aug-12 Thu	###	###	###	###			80.8	80.8	0.0
2004-Aug-11 Wed	###	###	###	###			21.9	21.9	0.0
2004-Aug-10 Tue	###	###	###	###	2,889	0	34.3	34.3	0.0
2004-Aug-09 Mon	###	###	###	###	1,620	0	75.0	75.0	0.0
2004-Aug-06 Fri	###	###	###	###	5,583	0	###	###	0.0
2004-Aug-05 Thu	###	###	###	###			###	###	0.0
2004-Aug-04 Wed	###	###	###	###	15,620	0	###	###	0.0
2004-Aug-03 Tue	###	###	###	###	9,375	0	32.8	32.8	0.0
2004-Aug-02 Mon	6.25	6.25	###	###	127,151	397,346	16.6	16.6	0.0
2004-Jul-30 Fri	###	###	6.25	6.25			19.7	19.7	###
2004-Jul-29 Thu	###	###	6.27	###	28,050	###	71.6	71.6	0.0
2004-Jul-28 Wed	###	###	6.2	###	22,128	###	20.4	20.4	0.0
2004-Jul-27 Tue	###	###	###	###	21,489	0	94.9	94.9	0.0
2004-Jul-26 Mon	###	###	###	###			78.6	78.6	0.0
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	###	###	###	###			69.9	69.9	0.0
2004-Jul-21 Wed	###	###	6	###	26,520	###	###	###	0.0
2004-Jul-20 Tue	###	###	###	###			###	###	0.0
2004-Jul-19 Mon	###	###	###	6	21,687	0	73.2	73.2	0.4
2004-Jul-16 Fri	###	###	###	###			71.9	71.9	0.0
2004-Jul-15 Thu	###	###	###	###	22,223	0	73.4	73.4	0.0
2004-Jul-14 Wed	###	###	5.88	###	102,626	301,720	###	###	0.0
2004-Jul-13 Tue	###	###	5.86	###	17,027	49,889	28.3	28.3	0.0
2004-Jul-12 Mon	###	###	###	###			87.7	87.7	0.0
2004-Jul-09 Fri	5.84	5.85	5.73	5.85			68.8	68.8	0.4
2004-Jul-08 Thu	###	5.7	###	5.7	114,584	###	79.0	79.0	0.4
2004-Jul-07 Wed	5.58	###	5.58	###	307,281	###	73.2	73.2	0.0
2004-Jul-06 Tue	###	###	5.55	5.57			20.4	20.4	0.4
2004-Jul-05 Mon	###	###	###	###	2,370	0	###	###	0.0
2004-Jul-02 Fri	5.7	5.7	###	###			27.4	27.4	0.0
2004-Jul-01 Thu	5.7	5.7	5.7	5.7	38,650	###	###	###	0.4
2004-Jun-30 Wed	5.7	5.7	###	5.7			###	###	0.4
2004-Jun-29 Tue	###	5.7	###	5.7			70.9	70.9	0.4
2004-Jun-28 Mon	###	5.7	###	5.7	4,750	###	###	###	0.4
2004-Jun-25 Fri	5.7	5.7	###	###			29.9	29.9	0.0
2004-Jun-24 Thu	5.7	5.75	5.7	5.7	563,955	3,228,642	###	###	0.4
2004-Jun-23 Wed	5.75	5.75	5.7	5.7			###	###	0.4
2004-Jun-22 Tue	5.73	5.75	5.73	5.75	15,450	88,683	74.7	74.7	###
2004-Jun-21 Mon	5.75	5.75	5.74	5.75	20,884	119,978	###	###	###
2004-Jun-18 Fri	5.75	5.75	5.74	5.75			71.7	71.7	###
2004-Jun-17 Thu	5.79	5.79	5.7	5.7			18.4	18.4	0.4
2004-Jun-16 Wed	5.73	5.8	5.73	5.8			81.9	81.9	0.4
2004-Jun-15 Tue	5.7	5.74	5.7	5.73	29,453	168,471	###	###	###
2004-Jun-14 Mon	5.75	5.75	5.7	5.7	6,487	###	23.3	23.3	0.4
2004-Jun-11 Fri	5.75	5.75	5.7	5.7	6,487	###	###	###	0.4
2004-Jun-10 Thu	5.71	5.75	5.7	5.75			76.9	76.9	###
2004-Jun-09 Wed	5.74	5.74	5.71	5.71			32.5	32.5	0.4
2004-Jun-08 Tue	5.7	5.75	5.7	5.73			###	###	###
2004-Jun-07 Mon	###	###	###	###			74.2	74.2	0.0
2004-Jun-04 Fri	###	###	5.56	###			72.3	72.3	0.0
2004-Jun-03 Thu	5.56	###	5.56	###			79.1	79.1	0.0
2004-Jun-02 Wed	5.5	5.56	5.46	5.56			78.0	78.0	0.4
2004-Jun-01 Tue	5.5	5.51	5.46	5.5	10,070	###	###	###	0.4
2004-May-31 Mon	5.55	5.55	###	5.5			###	###	0.4
2004-May-28 Fri	5.55	5.55	5.52	5.55	12,226	67,670	###	###	###
2004-May-27 Thu	###	###	5.55	###	101,370	###	64.3	64.3	0.0
2004-May-26 Wed	###	###	###	###			###	###	0.0
2004-May-25 Tue	5.55	###	5.55	###	13,250	###	###	###	0.0
2004-May-24 Mon	###	###	5.59	###	12,421	###	25.8	25.8	0.0
2004-May-21 Fri	###	###	###	###			66.5	66.5	0.0
2004-May-20 Thu	###	5.71	###	###			###	###	0.0
2004-May-19 Wed	5.55	###	###	###			81.0	81.0	0.0
2004-May-18 Tue	###	###	###	5.55	38,025	0	25.3	25.3	###
2004-May-17 Mon	###	###	###	###			82.9	82.9	0.0
2004-May-14 Fri	###	###	###	###			###	###	0.0
2004-May-13 Thu	###	5.75	###	###	13,070	37,576	34.6	34.6	0.0
2004-May-12 Wed	5.8	5.8	###	###	30,380	###	###	###	0.0
2004-May-11 Tue	6	6	5.8	5.8			###	###	0.4
2004-May-10 Mon	###	###	###	6			28.4	28.4	0.4
2004-May-07 Fri	###	###	###	###			###	###	0.0
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	5.83	###	5.83	###	40,782	118,879	76.6	76.6	0.0
2004-May-04 Tue	5.82	5.83	5.81	5.83			74.6	74.6	###
2004-May-03 Mon	5.81	5.82	5.8	5.81	27,046	###	78.6	78.6	###
2004-Apr-30 Fri	5.8	5.8	5.8	5.8			###	###	0.4
2004-Apr-29 Thu	5.79	5.8	5.79	5.8			###	###	0.4
2004-Apr-28 Wed	5.8	5.8	5.75	5.79	7,150	###	35.3	35.3	###
2004-Apr-27 Tue	5.85	5.85	5.71	5.71	9,385	54,245	15.1	15.1	0.4
2004-Apr-26 Mon	5.75	5.8	5.75	5.8			###	###	0.4
2004-Apr-23 Fri	###	5.75	###	5.75			74.6	74.6	###
2004-Apr-22 Thu	###	###	###	###	15,470	0	81.1	81.1	0.0
2004-Apr-21 Wed	5.72	5.72	###	###	3,780	###	36.5	36.5	0.0
2004-Apr-20 Tue	5.72	5.74	5.72	5.72			70.4	70.4	0.4
2004-Apr-19 Mon	5.75	5.75	###	5.7	47,579	136,789	###	###	0.4
2004-Apr-16 Fri	###	###	5.75	5.75			###	###	###
2004-Apr-15 Thu	5.8	###	5.75	###			86.3	86.3	0.0
2004-Apr-14 Wed	5.46	5.7	5.46	###			###	###	0.0
2004-Apr-13 Tue	5.45	5.45	###	5.45	41,450	112,951	###	###	###
2004-Apr-08 Thu	5.4	5.4	5.4	5.4			###	###	0.4
2004-Apr-07 Wed	5.27	5.29	5.27	5.29			80.1	80.1	0.4
2004-Apr-06 Tue	5.24	5.27	5.23	5.27			80.2	80.2	###
2004-Apr-05 Mon	5.28	5.28	5.26	5.26			###	###	0.4
2004-Apr-02 Fri	###	###	5.26	5.26	19,982	52,552	27.6	27.6	0.4
2004-Apr-01 Thu	###	###	5.28	###			###	###	0.0
2004-Mar-31 Wed	5.28	###	5.28	###			70.9	70.9	0.0
2004-Mar-30 Tue	###	###	5.23	5.23			18.6	18.6	###
2004-Mar-29 Mon	###	###	###	###	11,080	0	27.5	27.5	0.0
2004-Mar-26 Fri	5.4	5.4	###	###	21,575	58,252	27.1	27.1	0.0
2004-Mar-25 Thu	###	###	###	###	19,175	0	###	###	0.0
2004-Mar-24 Wed	5.22	###	5.22	###			89.0	89.0	0.0
2004-Mar-23 Tue	5.22	5.28	5.2	5.22			71.7	71.7	0.4
2004-Mar-22 Mon	5.22	5.25	5.2	5.2			38.8	38.8	###
2004-Mar-19 Fri	5.21	5.22	###	5.2	124,520	###	###	###	###
2004-Mar-18 Thu	5.21	5.28	5.21	5.25	12,950	67,922	###	###	0.4
2004-Mar-17 Wed	###	5.2	###	5.2	32,825	85,345	###	###	###
2004-Mar-16 Tue	###	###	###	###	15,750	0	77.4	77.4	0.0
2004-Mar-15 Mon	###	###	###	###			###	###	0.0
2004-Mar-12 Fri	###	###	###	###	7,584	0	###	###	0.0
2004-Mar-11 Thu	###	###	###	###	27,280	0	###	###	0.0
2004-Mar-10 Wed	###	###	###	###			69.8	69.8	0.0
2004-Mar-09 Tue	###	###	###	###			80.6	80.6	0.0
2004-Mar-08 Mon	###	5	###	5			73.4	73.4	0.4
2004-Mar-05 Fri	###	12.2	###	###	147,255	898,255	89.8	89.8	0.0
2004-Mar-04 Thu	4.86	4.88	4.86	4.88	7,150	34,820	71.4	71.4	0.3
2004-Mar-03 Wed	4.83	4.86	4.81	4.86			###	###	0.3
2004-Mar-02 Tue	4.81	4.87	4.81	4.83			###	###	0.3
2004-Mar-01 Mon	4.79	4.81	4.75	4.81	17,441	###	###	###	###
2004-Feb-27 Fri	###	###	###	###			###	###	0.0
2004-Feb-26 Thu	4.89	###	4.89	###			###	###	0.0
2004-Feb-25 Wed	###	###	4.89	4.89			###	###	###
2004-Feb-24 Tue	4.85	###	4.85	###			###	###	0.0
2004-Feb-23 Mon	4.85	###	4.83	###	55,775	###	83.2	83.2	0.0
2004-Feb-20 Fri	4.88	4.88	4.8	4.85			###	###	###
2004-Feb-19 Thu	4.78	###	4.78	###	96,088	229,650	88.6	88.6	0.0
2004-Feb-18 Wed	###	4.74	###	4.72			78.1	78.1	0.3
2004-Feb-17 Tue	4.59	###	4.58	###	17,550	40,189	###	###	0.0
2004-Feb-16 Mon	4.53	4.59	4.53	4.59	6,875	31,350	###	###	0.3
2004-Feb-13 Fri	4.57	4.59	4.53	4.53	19,285	###	###	###	###
2004-Feb-12 Thu	4.57	4.57	4.55	4.55			25.2	25.2	0.3
2004-Feb-11 Wed	4.58	4.59	4.55	4.58	14,455	66,059	###	###	0.3
2004-Feb-10 Tue	4.55	4.55	4.55	4.55	5,150	###	###	###	0.3
2004-Feb-09 Mon	4.55	4.57	4.55	4.57			###	###	###
2004-Feb-06 Fri	4.57	4.58	4.53	4.55	211,325	962,585	###	###	0.3
2004-Feb-05 Thu	4.55	4.58	4.55	4.58			###	###	0.3
2004-Feb-04 Wed	4.54	4.55	4.54	4.55			###	###	0.3
2004-Feb-03 Tue	4.57	4.57	4.54	4.55			###	###	0.3
2004-Feb-02 Mon	4.56	###	4.54	###			79.4	79.4	0.0
2004-Jan-30 Fri	###	4.73	###	###	8,120	###	###	###	0.0
2004-Jan-29 Thu	4.73	4.74	4.73	4.73			71.9	71.9	0.3
2004-Jan-28 Wed	4.73	4.73	4.71	4.71			###	###	###
2004-Jan-27 Tue	4.71	4.75	4.71	4.73			80.1	80.1	0.3
2004-Jan-23 Fri	4.72	4.75	4.7	4.7	84,021	###	24.7	24.7	0.3
2004-Jan-22 Thu	4.71	4.72	4.71	4.72	18,550	###	67.5	67.5	0.3
2004-Jan-21 Wed	4.7	4.72	4.7	4.71			###	###	###
2004-Jan-20 Tue	###	4.73	###	4.73			80.1	80.1	0.3
2004-Jan-19 Mon	4.75	4.75	###	###	6,070	###	22.7	22.7	0.0
2004-Jan-16 Fri	4.76	4.77	4.76	4.76	3,820	###	###	###	###
2004-Jan-15 Thu	4.74	4.77	###	4.76			70.7	70.7	###
2004-Jan-14 Wed	4.77	4.77	4.73	4.73			26.8	26.8	0.3
2004-Jan-13 Tue	4.71	4.77	4.71	4.77			###	###	###
2004-Jan-12 Mon	###	4.71	###	4.71			###	###	###
2004-Jan-09 Fri	###	###	###	###	4,654	0	78.5	78.5	0.0
2004-Jan-08 Thu	4.57	###	4.57	###			###	###	0.0
2004-Jan-07 Wed	4.52	4.57	4.51	4.51			###	###	0.3
2004-Jan-06 Tue	4.53	4.54	4.52	4.52			###	###	0.3
2004-Jan-05 Mon	4.52	4.53	4.52	4.52	32,520	147,153	75.4	75.4	0.3
2004-Jan-02 Fri	4.54	4.54	4.52	4.52			21.6	21.6	0.3
2003-Dec-31 Wed	4.59	4.59	4.55	4.55			###	###	0.3
2003-Dec-30 Tue	4.54	###	4.51	###			79.4	79.4	0.0
2003-Dec-29 Mon	4.52	4.53	4.5	4.5			22.4	22.4	###
2003-Dec-24 Wed	4.53	4.53	4.51	4.51			###	###	0.3
2003-Dec-23 Tue	4.55	4.55	4.55	4.55			###	###	0.3
2003-Dec-22 Mon	4.55	4.58	4.55	4.58	3,170	14,471	73.3	73.3	0.3
2003-Dec-19 Fri	4.53	4.58	4.5	4.55	17,925	81,379	72.8	72.8	0.3
2003-Dec-18 Thu	4.55	4.55	4.5	4.5			28.3	28.3	###
2003-Dec-17 Wed	###	###	4.55	4.55			22.1	22.1	0.3
2003-Dec-16 Tue	###	###	###	###			74.9	74.9	0.0
2003-Dec-15 Mon	###	###	4.59	###	11,970	27,471	###	###	0.0
2003-Dec-12 Fri	4.52	4.59	4.52	4.59			###	###	0.3
2003-Dec-11 Thu	4.51	4.51	4.5	4.5	12,257	###	41.1	41.1	###
2003-Dec-10 Wed	4.54	4.55	4.5	4.5	6,751	30,548	###	###	###
2003-Dec-09 Tue	4.55	4.55	4.55	4.55			###	###	0.3
2003-Dec-08 Mon	4.58	4.58	4.5	4.5	16,557	###	###	###	###
2003-Dec-05 Fri	4.5	4.55	4.5	4.55	127,225	###	79.5	79.5	0.3
2003-Dec-04 Thu	4.5	4.52	4.5	4.5	11,320	51,053	71.5	71.5	###
2003-Dec-03 Wed	4.5	4.5	4.5	4.5	157,087	###	###	###	###
2003-Dec-02 Tue	4.5	4.51	4.5	4.5	9,046	40,752	###	###	###
2003-Dec-01 Mon	4.49	4.55	###	4.55	35,523	###	###	###	0.3
2003-Nov-28 Fri	4.75	4.75	###	4.7			###	###	0.3
2003-Nov-27 Thu	4.76	4.8	4.75	4.75	20,443	###	###	###	###
2003-Nov-26 Wed	4.71	4.76	4.7	4.72	43,674	206,578	###	###	0.3
2003-Nov-25 Tue	###	4.7	###	4.7			###	###	0.3
2003-Nov-24 Mon	4.76	4.76	###	###	22,848	54,378	20.1	20.1	0.0
2003-Nov-21 Fri	4.72	4.76	4.72	4.76	3,144	###	###	###	###
2003-Nov-20 Thu	4.79	4.79	4.76	4.76			31.8	31.8	###
2003-Nov-19 Wed	4.82	4.84	4.8	4.81			###	###	###
2003-Nov-18 Tue	4.88	4.88	4.82	4.82	52,978	256,943	###	###	0.3
2003-Nov-17 Mon	###	###	4.88	4.88	210,676	514,049	40.9	40.9	0.3
2003-Nov-14 Fri	4.89	###	4.88	4.88	22,250	###	###	###	0.3
2003-Nov-13 Thu	4.89	4.89	4.87	4.89			71.7	71.7	###
2003-Nov-12 Wed	###	###	4.87	4.88	63,344	154,242	29.9	29.9	0.3
2003-Nov-11 Tue	###	###	###	###			###	###	0.0
2003-Nov-10 Mon	4.84	###	4.84	4.88			78.6	78.6	0.3
2003-Nov-07 Fri	4.8	4.82	4.76	4.81			72.3	72.3	###
2003-Nov-06 Thu	4.8	4.8	4.73	4.8			###	###	0.3
2003-Nov-05 Wed	4.75	4.8	4.75	4.8	28,776	###	###	###	0.3
2003-Nov-04 Tue	4.75	4.75	4.72	4.75			75.7	75.7	###
2003-Nov-03 Mon	###	4.8	###	4.75			83.0	83.0	###
2003-Oct-31 Fri	4.5	###	4.5	###	58,128	130,788	89.5	89.5	0.0
2003-Oct-30 Thu	4.48	4.49	4.48	4.49	35,388	###	68.6	68.6	###
2003-Oct-29 Wed	4.49	4.49	4.47	4.48	53,550	###	###	###	###
2003-Oct-28 Tue	4.48	4.48	4.48	4.48			76.8	76.8	###
2003-Oct-27 Mon	4.48	4.48	4.48	4.48	123,320	552,473	###	###	###
2003-Oct-24 Fri	4.48	4.49	4.47	4.48	218,748	###	74.3	74.3	###
2003-Oct-23 Thu	4.48	4.5	4.48	4.48			###	###	###
2003-Oct-22 Wed	4.5	4.5	4.47	4.48			36.1	36.1	###
2003-Oct-21 Tue	4.5	4.51	4.47	4.47	41,523	###	29.8	29.8	###
2003-Oct-20 Mon	4.5	4.5	4.48	4.49	34,227	153,679	###	###	###
2003-Oct-17 Fri	4.5	4.53	4.5	4.51			###	###	0.3
2003-Oct-16 Thu	###	###	4.5	4.5	51,458	115,780	14.4	14.4	###
2003-Oct-15 Wed	4.7	4.7	4.54	###	55,789	257,745	26.9	26.9	0.0
2003-Oct-14 Tue	4.79	4.79	4.7	4.7			###	###	0.3
2003-Oct-13 Mon	4.82	4.85	4.75	4.8			31.0	31.0	0.3
2003-Oct-10 Fri	###	###	4.8	4.8	1,630,720	3,913,728	###	###	0.3
2003-Oct-09 Thu	###	###	4.81	4.85	20,044	###	###	###	###
2003-Oct-08 Wed	###	###	###	###			28.4	28.4	0.0
2003-Oct-07 Tue	4.71	###	4.71	###	12,355	###	89.7	89.7	0.0
2003-Oct-06 Mon	4.7	4.75	4.7	4.7			69.9	69.9	0.3
2003-Oct-03 Fri	4.52	4.55	4.52	4.55	12,152	###	###	###	0.3
2003-Oct-02 Thu	4.53	4.53	4.53	4.53			###	###	###
2003-Oct-01 Wed	4.54	4.54	4.52	4.52			###	###	0.3
2003-Sep-30 Tue	4.52	4.53	4.52	4.53			70.3	70.3	###
2003-Sep-29 Mon	4.5	4.51	4.5	4.51			###	###	0.3
2003-Sep-26 Fri	4.48	4.5	4.48	4.5			71.2	71.2	###
2003-Sep-25 Thu	4.46	4.47	4.46	4.47			70.5	70.5	###
2003-Sep-24 Wed	4.48	4.5	4.47	4.47			###	###	###
2003-Sep-23 Tue	4.49	4.5	4.49	4.5	6,028	###	75.0	75.0	###
2003-Sep-22 Mon	4.5	4.5	4.49	4.49			###	###	###
2003-Sep-19 Fri	4.5	4.5	4.5	4.5	0				###
2003-Sep-18 Thu	4.5	4.53	4.5	4.5			###	###	###
2003-Sep-17 Wed	4.5	4.5	4.5	4.5			###	###	###
2003-Sep-16 Tue	4.45	4.5	4.41	4.41			26.7	26.7	###
2003-Sep-15 Mon	4.45	4.45	4.44	4.44	3,150	###	38.8	38.8	0.3
2003-Sep-12 Fri	4.5	4.5	4.45	4.45			###	###	0.3
2003-Sep-11 Thu	4.5	4.54	4.5	4.5	1,180	###	###	###	###
2003-Sep-10 Wed	4.5	4.53	4.5	4.53	8,344	37,673	###	###	###
2003-Sep-09 Tue	4.54	4.54	4.5	4.5	5,573	25,189	27.8	27.8	###
2003-Sep-08 Mon	4.5	4.55	4.48	4.54			72.8	72.8	0.3
2003-Sep-05 Fri	4.55	4.55	4.44	4.44	12,750	###	###	###	0.3
2003-Sep-04 Thu	4.55	4.55	4.55	4.55	5,250	23,887	63.6	63.6	0.3
2003-Sep-03 Wed	4.51	4.51	4.48	4.5			###	###	###
2003-Sep-02 Tue	4.41	4.47	4.41	4.47	3,952	17,546	77.7	77.7	###
2003-Sep-01 Mon	4.5	4.5	4.41	4.41	82,520	367,626	18.7	18.7	###
2003-Aug-29 Fri	4.55	4.55	4.52	4.55			68.6	68.6	0.3
2003-Aug-28 Thu	4.54	4.54	4.52	4.54	3,473	###	###	###	0.3
2003-Aug-27 Wed	4.5	4.5	4.5	4.5			###	###	###
2003-Aug-26 Tue	4.45	4.45	###	###			16.9	16.9	0.0
2003-Aug-25 Mon	4.5	4.55	4.27	4.45	24,658	108,741	22.7	22.7	0.3
2003-Aug-22 Fri	4.41	4.7	4.41	4.5			81.2	81.2	###
2003-Aug-21 Thu	###	###	###	###	15,979	0	88.5	88.5	0.0
2003-Aug-20 Wed	###	4.2	###	4.2	8,545	17,944	88.2	88.2	###
2003-Aug-19 Tue	###	###	###	###			74.5	74.5	0.0
2003-Aug-18 Mon	###	###	###	###	4,080	0	28.2	28.2	0.0
2003-Aug-15 Fri	###	###	###	###			69.2	69.2	0.0
2003-Aug-14 Thu	###	###	###	###			###	###	0.0
2003-Aug-13 Wed	###	###	4	4	20,877	41,754	11.9	11.9	0.3
2003-Aug-12 Tue	###	###	###	###	3,028	0	###	###	0.0
2003-Aug-11 Mon	4.2	4.2	###	###			13.9	13.9	0.0
2003-Aug-08 Fri	###	###	###	###			###	###	0.0
2003-Aug-07 Thu	4.2	4.2	###	###	6,850	14,385	###	###	0.0
2003-Aug-06 Wed	###	4.2	###	4.2	16,350	###	###	###	###
2003-Aug-05 Tue	4	4	4	4	0				0.3
2003-Aug-04 Mon	4	4	4	4			###	###	0.3
2003-Aug-01 Fri	###	###	###	###	16,877	0	65.4	65.4	0.0
2003-Jul-31 Thu	3.85	3.85	3.85	3.85			###	###	0.3
2003-Jul-30 Wed	3.87	###	3.83	3.83			###	###	###
2003-Jul-29 Tue	3.8	3.8	3.8	3.8	0				###
2003-Jul-28 Mon	3.83	3.83	3.8	3.8			###	###	###
2003-Jul-25 Fri	3.86	3.87	3.86	3.87	3,250	###	66.3	66.3	###
2003-Jul-24 Thu	3.8	3.87	3.8	3.87			84.2	84.2	###
2003-Jul-23 Wed	3.81	3.81	3.8	3.8			26.9	26.9	###
2003-Jul-22 Tue	3.87	3.87	3.8	3.8			19.3	19.3	###
2003-Jul-21 Mon	3.78	3.85	3.78	3.85			###	###	0.3
2003-Jul-18 Fri	3.78	3.8	3.78	3.8	5,743	###	71.1	71.1	###
2003-Jul-17 Thu	3.74	3.78	3.74	3.78	5,080	###	###	###	0.3
2003-Jul-16 Wed	###	3.74	###	3.74			77.7	77.7	0.3
2003-Jul-15 Tue	###	###	###	###	2,927	0	68.6	68.6	0.0
2003-Jul-14 Mon	###	###	###	###	0				0.0
2003-Jul-11 Fri	3.7	3.7	###	###			###	###	0.0
2003-Jul-10 Thu	3.74	3.74	3.74	3.74	30,650	###	68.8	68.8	0.3
2003-Jul-09 Wed	3.75	3.75	3.75	3.75	0				0.3
2003-Jul-08 Tue	3.75	3.75	3.75	3.75	2,320	###	74.3	74.3	0.3
2003-Jul-07 Mon	3.7	3.7	3.7	3.7	0				0.3
2003-Jul-04 Fri	3.7	3.7	3.7	3.7	0				0.3
2003-Jul-03 Thu	3.72	3.72	###	3.7			###	###	0.3
2003-Jul-02 Wed	3.75	3.75	3.72	3.72			###	###	0.3
2003-Jul-01 Tue	3.7	3.79	3.7	3.75	8,940	33,480	79.8	79.8	0.3
2003-Jun-30 Mon	3.72	3.79	3.72	3.79	8,850	###	###	###	###
2003-Jun-27 Fri	3.75	3.75	3.72	3.72			###	###	0.3
2003-Jun-25 Wed	3.7	3.75	3.7	3.75			80.9	80.9	0.3
2003-Jun-24 Tue	3.7	3.7	3.7	3.7			###	###	0.3
2003-Jun-23 Mon	3.7	3.7	3.7	3.7	0				0.3
2003-Jun-20 Fri	3.73	3.73	3.7	3.7			25.0	25.0	0.3
2003-Jun-19 Thu	###	3.79	###	3.75			89.2	89.2	0.3
2003-Jun-18 Wed	###	###	###	###			###	###	0.0
2003-Jun-17 Tue	###	###	###	###	27,685	0	73.2	73.2	0.0
2003-Jun-16 Mon	###	###	###	###	0				0.0
2003-Jun-13 Fri	###	###	###	###	4,150	0	###	###	0.0
2003-Jun-12 Thu	###	###	###	###			###	###	0.0
2003-Jun-11 Wed	###	###	###	###			75.5	75.5	0.0
2003-Jun-10 Tue	###	###	###	###			###	###	0.0
2003-Jun-06 Fri	###	###	###	###	5,650	0	80.5	80.5	0.0
2003-Jun-05 Thu	###	###	###	###			###	###	0.0
2003-Jun-04 Wed	###	###	###	###	14,050	0	###	###	0.0
2003-Jun-03 Tue	3.58	3.58	3.58	3.58	170	###	###	###	0.3
2003-Jun-02 Mon	###	###	3.58	3.58	4,220	7,553	###	###	0.3
2003-May-30 Fri	3.57	###	3.56	3.59			###	###	###
2003-May-29 Thu	###	###	###	###			###	###	0.0
2003-May-28 Wed	###	###	###	###	9,445	0	73.3	73.3	0.0
2003-May-27 Tue	###	###	3.58	###			32.3	32.3	0.0
2003-May-26 Mon	###	###	###	###			27.0	27.0	0.0
2003-May-23 Fri	###	###	###	###	0				0.0
2003-May-22 Thu	###	###	###	###			###	###	0.0
2003-May-21 Wed	###	###	###	###	12,655	0	###	###	0.0
2003-May-20 Tue	###	###	###	###	2,785	0	###	###	0.0
2003-May-19 Mon	###	###	###	###			###	###	0.0
2003-May-16 Fri	3.56	3.56	3.56	3.56	0				0.3
2003-May-15 Thu	3.56	3.56	3.56	3.56			###	###	0.3
2003-May-14 Wed	3.7	3.7	3.7	3.7			###	###	0.3
2003-May-13 Tue	3.7	3.7	3.7	3.7			###	###	0.3
2003-May-12 Mon	3.7	3.7	3.7	3.7			69.3	69.3	0.3
2003-May-09 Fri	3.7	3.7	3.7	3.7			###	###	0.3
2003-May-08 Thu	3.75	3.75	3.7	3.7			###	###	0.3
2003-May-07 Wed	3.7	3.75	3.7	3.75			80.0	80.0	0.3
2003-May-06 Tue	3.7	3.7	3.7	3.7			###	###	0.3
2003-May-05 Mon	3.7	3.7	3.7	3.7			71.2	71.2	0.3
2003-May-02 Fri	###	3.7	###	3.7	6,973	###	83.6	83.6	0.3
2003-May-01 Thu	###	###	###	###	2,150	0	###	###	0.0
2003-Apr-30 Wed	###	###	###	###	13,773	0	70.5	70.5	0.0
2003-Apr-29 Tue	###	###	3.5	###	12,851	22,489	72.4	72.4	0.0
2003-Apr-28 Mon	3.5	3.5	3.5	3.5			###	###	0.3
2003-Apr-24 Thu	3.5	3.5	3.5	3.5	0				0.3
2003-Apr-23 Wed	3.5	3.5	3.5	3.5			###	###	0.3
2003-Apr-22 Tue	3.45	3.5	3.45	3.5			82.3	82.3	0.3
2003-Apr-17 Thu	3.4	3.4	###	###			###	###	0.0
2003-Apr-16 Wed	###	###	###	###	0				0.0
2003-Apr-15 Tue	###	###	###	###			74.4	74.4	0.0
2003-Apr-14 Mon	3.45	3.45	###	###	40,050	69,086	10.8	10.8	0.0
2003-Apr-11 Fri	###	###	###	###	0				0.0
2003-Apr-10 Thu	###	###	###	###	5,929	0	###	###	0.0
2003-Apr-09 Wed	###	###	###	###	3,250	0	###	###	0.0
2003-Apr-08 Tue	###	###	###	###	0				0.0
2003-Apr-07 Mon	###	3.4	###	###			17.6	17.6	0.0
2003-Apr-04 Fri	3.4	3.4	3.4	3.4			###	###	0.2
2003-Apr-03 Thu	###	###	###	###			72.4	72.4	0.0
2003-Apr-02 Wed	3.4	3.4	3.4	3.4	0				0.2
2003-Apr-01 Tue	3.4	3.4	3.4	3.4	2,820	9,588	###	###	0.2
2003-Mar-31 Mon	3.5	3.5	3.5	3.5	0				0.3
2003-Mar-28 Fri	3.45	3.5	3.45	3.5			###	###	0.3
2003-Mar-27 Thu	3.5	3.5	3.5	3.5			71.1	71.1	0.3
2003-Mar-26 Wed	3.45	3.5	3.45	3.5			###	###	0.3
2003-Mar-25 Tue	3.45	3.45	3.45	3.45			###	###	###
2003-Mar-24 Mon	###	###	###	###	53,380	0	89.0	89.0	0.0
2003-Mar-21 Fri	###	###	###	###	0				0.0
2003-Mar-20 Thu	3.26	###	3.26	###			77.5	77.5	0.0
2003-Mar-19 Wed	3.25	3.25	3.25	3.25			69.3	69.3	0.2
2003-Mar-18 Tue	3.2	3.22	3.2	3.22	3,780	###	###	###	0.2
2003-Mar-17 Mon	3.2	3.2	3.2	3.2	980	###	77.8	77.8	0.2
2003-Mar-14 Fri	3.28	3.28	3.26	3.26			26.7	26.7	0.2
2003-Mar-13 Thu	3.28	3.28	3.28	3.28			78.7	78.7	0.2
2003-Mar-12 Wed	3.28	3.28	3.28	3.28	0				0.2
2003-Mar-11 Tue	3.28	###	3.28	3.28			82.4	82.4	0.2
2003-Mar-10 Mon	###	###	3.28	3.28	5,350	8,774	###	###	0.2
2003-Mar-07 Fri	###	###	###	###			79.7	79.7	0.0
2003-Mar-06 Thu	3.4	3.4	###	###			21.4	21.4	0.0
2003-Mar-05 Wed	3.4	3.4	###	3.4	3,040	###	78.7	78.7	0.2
2003-Mar-04 Tue	3.5	3.55	3.5	3.5	16,522	58,240	###	###	0.3
2003-Mar-03 Mon	3.52	###	3.52	3.55	29,850	###	80.5	80.5	###
2003-Feb-28 Fri	3.52	3.52	3.52	3.52	21,020	###	76.7	76.7	###
2003-Feb-27 Thu	3.47	3.5	3.47	3.5	14,480	###	###	###	0.3
2003-Feb-26 Wed	3.4	3.42	3.4	3.42	16,055	54,747	75.0	75.0	0.2
2003-Feb-25 Tue	3.43	3.43	3.4	3.4			36.1	36.1	0.2
2003-Feb-24 Mon	3.45	3.45	###	###			###	###	0.0
2003-Feb-21 Fri	3.42	3.45	3.42	3.45			###	###	###
2003-Feb-20 Thu	3.4	3.4	3.4	3.4			81.4	81.4	0.2
2003-Feb-19 Wed	3.42	3.42	###	###			13.7	13.7	0.0
2003-Feb-18 Tue	3.48	3.48	3.42	3.42	8,350	###	###	###	0.2
2003-Feb-17 Mon	###	3.49	###	3.49			93.5	93.5	###
2003-Feb-14 Fri	###	3.4	###	3.4	29,150	49,555	###	###	0.2
2003-Feb-13 Thu	###	###	###	###			###	###	0.0
2003-Feb-12 Wed	###	3.25	###	3.2			###	###	0.2
2003-Feb-11 Tue	###	###	###	###			###	###	0.0
2003-Feb-10 Mon	3.2	3.2	3.2	3.2	0				0.2
2003-Feb-07 Fri	3.2	3.21	3.2	3.2	5,656	18,127	70.5	70.5	0.2
2003-Feb-06 Thu	3.2	3.2	3.2	3.2			81.1	81.1	0.2
2003-Feb-05 Wed	3.2	3.2	3.2	3.2	644	###	###	###	0.2
2003-Feb-04 Tue	###	3.2	###	3.2			91.7	91.7	0.2
2003-Feb-03 Mon	###	###	###	###			###	###	0.0
2003-Jan-31 Fri	###	###	###	###			19.1	19.1	0.0
2003-Jan-30 Thu	###	###	###	###			71.2	71.2	0.0
2003-Jan-29 Wed	3.24	3.24	###	###			17.7	17.7	0.0
2003-Jan-28 Tue	3.23	3.25	3.23	3.25	5,159	###	85.8	85.8	0.2
2003-Jan-24 Fri	3.25	3.25	3.22	3.25	5,350	###	73.9	73.9	0.2
2003-Jan-23 Thu	3.22	3.25	3.22	3.25	12,043	38,959	77.7	77.7	0.2
2003-Jan-22 Wed	###	3.21	###	3.21			79.8	79.8	###
2003-Jan-21 Tue	3.2	3.2	###	###			26.5	26.5	0.0
2003-Jan-20 Mon	###	###	###	###			###	###	0.0
2003-Jan-17 Fri	3.23	3.5	3.2	3.2			22.8	22.8	0.2
2003-Jan-16 Thu	###	###	###	###	15,540	0	###	###	0.0
2003-Jan-15 Wed	###	###	###	###	41,053	0	###	###	0.0
2003-Jan-14 Tue	3	###	3	###	9,720	14,580	90.2	90.2	0.0
2003-Jan-13 Mon	3	3	3	3	0				0.2
2003-Jan-10 Fri	###	3	###	3			84.5	84.5	0.2
2003-Jan-09 Thu	###	###	###	###	1,550	0	69.6	69.6	0.0
2003-Jan-08 Wed	###	###	###	###			73.1	73.1	0.0
2003-Jan-07 Tue	###	###	###	###			24.8	24.8	0.0
2003-Jan-06 Mon	2.88	###	2.88	###	14,127	20,342	90.1	90.1	0.0
2003-Jan-03 Fri	2.87	2.87	2.87	2.87	4,659	13,371	68.0	68.0	###
2003-Jan-02 Thu	2.88	2.88	2.88	2.88			###	###	0.2
2002-Dec-31 Tue	2.85	2.85	2.81	2.81			12.0	12.0	###
2002-Dec-30 Mon	2.81	2.85	2.81	2.85	5,653	###	###	###	###
2002-Dec-27 Fri	2.81	2.81	2.81	2.81			70.7	70.7	###
2002-Dec-24 Tue	2.81	2.82	2.81	2.82			76.5	76.5	###
2002-Dec-23 Mon	2.81	2.83	2.81	2.83			###	###	0.2
2002-Dec-20 Fri	2.8	2.8	2.7	2.8			67.1	67.1	0.2
2002-Dec-19 Thu	2.75	2.8	2.75	2.8			81.0	81.0	0.2
2002-Dec-18 Wed	2.75	2.75	2.75	2.75			75.2	75.2	###
2002-Dec-17 Tue	2.76	2.76	2.7	2.7	27,528	75,151	14.2	14.2	0.2
2002-Dec-16 Mon	2.75	2.75	2.75	2.75	0				###
2002-Dec-13 Fri	2.8	2.8	2.75	2.75			15.2	15.2	###
2002-Dec-12 Thu	2.8	2.8	2.8	2.8	1,150	3,220	72.4	72.4	0.2
2002-Dec-11 Wed	2.8	2.82	2.8	2.8			81.4	81.4	0.2
2002-Dec-10 Tue	2.8	2.8	2.8	2.8	20	56	###	###	0.2
2002-Dec-09 Mon	2.8	2.8	2.8	2.8	12,780	35,784	73.6	73.6	0.2
2002-Dec-06 Fri	2.85	2.85	2.73	2.75			###	###	###
2002-Dec-05 Thu	2.8	2.8	2.8	2.8			###	###	0.2
2002-Dec-04 Wed	2.77	2.77	2.77	2.77			79.7	79.7	0.2
2002-Dec-03 Tue	###	###	###	###	0				0.0
2002-Dec-02 Mon	###	###	###	###			70.2	70.2	0.0
2002-Nov-29 Fri	###	###	2.8	###			###	###	0.0
2002-Nov-28 Thu	###	###	###	###			###	###	0.0
2002-Nov-27 Wed	2.85	###	2.85	###			###	###	0.0
2002-Nov-26 Tue	2.8	2.8	2.8	2.8			75.4	75.4	0.2
2002-Nov-25 Mon	2.79	2.81	2.79	2.81			76.8	76.8	###
2002-Nov-22 Fri	2.83	2.83	2.83	2.83	0				0.2
2002-Nov-21 Thu	2.83	2.83	2.83	2.83			71.2	71.2	0.2
2002-Nov-20 Wed	2.8	2.81	2.8	2.81			###	###	###
2002-Nov-19 Tue	2.81	2.81	2.8	2.8			31.5	31.5	0.2
2002-Nov-18 Mon	2.85	2.85	2.8	2.81			22.6	22.6	###
2002-Nov-15 Fri	2.75	2.8	2.75	2.8	9,453	###	###	###	0.2
2002-Nov-14 Thu	###	2.7	###	2.7			###	###	0.2
2002-Nov-13 Wed	2.7	2.7	2.7	2.7			76.9	76.9	0.2
2002-Nov-12 Tue	2.73	2.73	2.73	2.73	0				###
2002-Nov-11 Mon	2.73	2.73	2.73	2.73			###	###	###
2002-Nov-08 Fri	2.7	2.71	2.7	2.7			###	###	0.2
2002-Nov-07 Thu	2.7	2.7	###	###			24.3	24.3	0.0
2002-Nov-06 Wed	###	###	###	###	0				0.0
2002-Nov-05 Tue	###	###	###	###			###	###	0.0
2002-Nov-04 Mon	###	2.7	###	2.7	508,350	686,272	76.1	76.1	0.2
2002-Nov-01 Fri	2.7	2.7	###	###	33,545	45,285	###	###	0.0
2002-Oct-31 Thu	2.7	2.7	2.7	2.7			###	###	0.2
2002-Oct-30 Wed	###	###	###	###	1,370	0	74.5	74.5	0.0
2002-Oct-29 Tue	###	###	###	###			###	###	0.0
2002-Oct-28 Mon	###	###	###	###	0				0.0
2002-Oct-25 Fri	###	###	###	###			###	###	0.0
2002-Oct-24 Thu	###	###	###	###	6,620	0	###	###	0.0
2002-Oct-23 Wed	###	###	###	###	0				0.0
2002-Oct-22 Tue	###	###	###	###	3,720	0	73.3	73.3	0.0
2002-Oct-21 Mon	###	###	###	###	0				0.0
2002-Oct-18 Fri	###	###	###	###			###	###	0.0
2002-Oct-17 Thu	###	###	###	###			###	###	0.0
2002-Oct-16 Wed	2.57	2.57	2.57	2.57	0				###
2002-Oct-15 Tue	###	###	2.57	2.57			13.7	13.7	###
2002-Oct-14 Mon	###	###	###	###			22.5	22.5	0.0
2002-Oct-11 Fri	2.52	###	2.52	###	52,650	###	###	###	0.0
2002-Oct-10 Thu	2.5	2.5	2.5	2.5			###	###	0.2
2002-Oct-09 Wed	2.5	2.5	2.5	2.5	0				0.2
2002-Oct-08 Tue	2.55	2.55	2.5	2.5			17.3	17.3	0.2
2002-Oct-07 Mon	2.51	2.51	2.51	2.51			###	###	###
2002-Oct-04 Fri	2.55	2.55	2.55	2.55			###	###	0.2
2002-Oct-03 Thu	###	###	###	###	0				0.0
2002-Oct-02 Wed	###	###	###	###	0				0.0
2002-Oct-01 Tue	2.55	###	2.5	###			87.0	87.0	0.0
2002-Sep-30 Mon	###	###	2.5	2.5	27,328	###	###	###	0.2
2002-Sep-27 Fri	2.74	2.74	###	###			###	###	0.0
2002-Sep-26 Thu	2.71	2.71	2.71	2.71	0				###
2002-Sep-25 Wed	2.71	2.71	2.71	2.71	650	###	81.0	81.0	###
2002-Sep-24 Tue	2.75	2.75	2.75	2.75			82.4	82.4	###
2002-Sep-23 Mon	2.79	2.79	2.76	2.76			28.3	28.3	0.2
2002-Sep-20 Fri	2.77	2.79	2.76	2.79	5,172	14,352	###	###	###
2002-Sep-19 Thu	2.76	2.76	2.76	2.76			79.1	79.1	0.2
2002-Sep-18 Wed	2.75	2.75	2.75	2.75	0				###
2002-Sep-17 Tue	2.75	2.76	2.75	2.75			###	###	###
2002-Sep-16 Mon	2.8	2.84	2.8	2.84			###	###	0.2
2002-Sep-13 Fri	2.85	2.86	2.8	2.8			15.0	15.0	0.2
2002-Sep-12 Thu	2.82	2.86	2.82	2.86			###	###	0.2
2002-Sep-11 Wed	2.8	2.85	2.8	2.85			81.5	81.5	###
2002-Sep-10 Tue	2.8	2.8	2.8	2.8			77.4	77.4	0.2
2002-Sep-09 Mon	2.84	2.85	2.8	2.8	4,322	###	20.6	20.6	0.2
2002-Sep-06 Fri	2.85	2.85	2.83	2.85	7,285	20,689	###	###	###
2002-Sep-05 Thu	2.82	2.85	2.8	2.85			79.9	79.9	###
2002-Sep-04 Wed	2.8	2.85	2.8	2.85			###	###	###
2002-Sep-03 Tue	2.85	2.85	2.85	2.85	0				###
2002-Sep-02 Mon	2.85	2.85	2.85	2.85	0				###
2002-Aug-30 Fri	2.8	2.85	2.8	2.85	134,382	379,629	###	###	###
2002-Aug-29 Thu	2.75	2.75	###	###			###	###	0.0
2002-Aug-28 Wed	2.87	###	2.85	2.85	30,257	###	###	###	###
2002-Aug-27 Tue	2.7	###	###	2.85	31,240	0	###	###	###
2002-Aug-26 Mon	###	###	###	###			28.0	28.0	0.0
2002-Aug-23 Fri	2.51	###	2.51	###	21,227	###	###	###	0.0
2002-Aug-22 Thu	2.5	2.5	2.49	2.49			27.2	27.2	0.2
2002-Aug-21 Wed	2.45	2.45	2.45	2.45	8,488	###	73.6	73.6	0.2
2002-Aug-20 Tue	2.45	2.45	2.45	2.45	0				0.2
2002-Aug-19 Mon	2.45	2.45	2.45	2.45	0				0.2
2002-Aug-16 Fri	2.45	2.45	2.45	2.45			###	###	0.2
2002-Aug-15 Thu	2.48	2.48	2.45	2.45			18.9	18.9	0.2
2002-Aug-14 Wed	2.52	2.52	2.52	2.52	0				###
2002-Aug-13 Tue	2.52	2.52	2.52	2.52			###	###	###
2002-Aug-12 Mon	2.45	2.55	2.45	2.45			74.2	74.2	0.2
2002-Aug-09 Fri	2.4	2.45	2.4	2.4			69.8	69.8	###
2002-Aug-08 Thu	###	###	###	###			###	###	0.0
2002-Aug-07 Wed	###	###	###	###			71.9	71.9	0.0
2002-Aug-06 Tue	###	###	###	###	285	0	###	###	0.0
2002-Aug-05 Mon	###	###	###	###			###	###	0.0
2002-Aug-02 Fri	###	###	###	###	0				0.0
2002-Aug-01 Thu	2.4	2.4	###	###			25.0	25.0	0.0
2002-Jul-31 Wed	###	###	###	###	5,675	0	###	###	0.0
2002-Jul-30 Tue	2.4	2.4	2.4	2.4			71.7	71.7	###
2002-Jul-29 Mon	###	###	###	###	5,440	0	69.3	69.3	0.0
2002-Jul-26 Fri	###	###	###	###			81.6	81.6	0.0
2002-Jul-25 Thu	###	2.4	###	2.4			###	###	###
2002-Jul-24 Wed	###	###	###	###	0				0.0
2002-Jul-23 Tue	###	###	###	###			68.1	68.1	0.0
2002-Jul-22 Mon	2.45	2.45	###	###			5.8	5.8	0.0
2002-Jul-19 Fri	2.45	2.45	2.45	2.45	2,252	###	###	###	0.2
2002-Jul-18 Thu	2.48	2.49	2.48	2.48	6,825	###	###	###	0.2
2002-Jul-17 Wed	2.42	2.45	2.42	2.45	9,383	22,847	91.9	91.9	0.2
2002-Jul-16 Tue	2.4	2.4	2.4	2.4	4,150	###	###	###	###
2002-Jul-15 Mon	2.46	2.46	2.46	2.46	0				0.2
2002-Jul-12 Fri	2.46	2.46	2.46	2.46			73.0	73.0	0.2
2002-Jul-11 Thu	2.45	2.45	2.45	2.45	1,125	2,756	77.3	77.3	0.2
2002-Jul-10 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2002-Jul-09 Tue	2.46	2.5	2.46	2.5			82.8	82.8	0.2
2002-Jul-08 Mon	2.47	2.47	2.46	2.46			###	###	0.2
2002-Jul-05 Fri	2.5	2.5	2.46	2.5			69.2	69.2	0.2
2002-Jul-04 Thu	2.46	2.5	2.46	2.5			83.8	83.8	0.2
2002-Jul-03 Wed	2.46	2.46	2.46	2.46	0				0.2
2002-Jul-02 Tue	2.46	2.46	2.46	2.46	0				0.2
2002-Jul-01 Mon	2.54	2.54	2.46	2.46	1,750	4,375	###	###	0.2
2002-Jun-28 Fri	2.47	2.55	2.47	2.55	36,476	91,554	###	###	0.2
2002-Jun-27 Thu	2.44	2.47	2.44	2.47			74.2	74.2	###
2002-Jun-26 Wed	2.49	2.5	2.42	2.42	30,022	73,854	23.2	23.2	0.2
2002-Jun-25 Tue	###	2.5	###	2.46	12,281	15,351	###	###	0.2
2002-Jun-24 Mon	###	###	###	###	7,529	0	###	###	0.0
2002-Jun-21 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2002-Jun-20 Thu	2.5	2.5	2.5	2.5			73.2	73.2	0.2
2002-Jun-19 Wed	###	###	###	###			78.0	78.0	0.0
2002-Jun-18 Tue	###	###	###	###	0				0.0
2002-Jun-17 Mon	###	###	###	###			###	###	0.0
2002-Jun-14 Fri	###	###	###	###			###	###	0.0
2002-Jun-13 Thu	###	###	###	###	4,658	0	75.4	75.4	0.0
2002-Jun-12 Wed	###	###	###	###			###	###	0.0
2002-Jun-11 Tue	###	###	###	###			###	###	0.0
2002-Jun-07 Fri	###	###	###	###			79.1	79.1	0.0
2002-Jun-06 Thu	###	###	###	###			###	###	0.0
2002-Jun-05 Wed	###	###	###	###	1,442	0	###	###	0.0
2002-Jun-04 Tue	###	###	###	###			16.2	16.2	0.0
2002-Jun-03 Mon	###	###	###	###	14,722	0	91.5	91.5	0.0
2002-May-31 Fri	###	###	###	###			###	###	0.0
2002-May-30 Thu	###	###	###	###	0				0.0
2002-May-29 Wed	2.75	2.75	###	###			###	###	0.0
2002-May-28 Tue	2.76	2.76	2.76	2.76	680	1,876	73.0	73.0	0.2
2002-May-27 Mon	2.8	2.8	2.71	2.77	13,348	36,773	25.0	25.0	0.2
2002-May-24 Fri	2.72	2.8	2.72	2.79			85.3	85.3	###
2002-May-23 Thu	###	2.8	###	2.76	64,380	###	92.1	92.1	0.2
2002-May-22 Wed	###	###	###	###	42,423	0	###	###	0.0
2002-May-21 Tue	###	###	###	###	5,750	0	34.6	34.6	0.0
2002-May-20 Mon	###	###	###	###	59,054	0	85.5	85.5	0.0
2002-May-17 Fri	###	###	2.58	2.58			22.1	22.1	0.2
2002-May-16 Thu	2.58	2.58	2.58	2.58			68.4	68.4	0.2
2002-May-15 Wed	2.53	2.58	2.52	2.58			###	###	0.2
2002-May-14 Tue	2.55	2.55	2.52	2.52			23.2	23.2	###
2002-May-13 Mon	2.55	2.55	2.55	2.55			79.4	79.4	0.2
2002-May-10 Fri	2.54	2.55	2.53	2.55	30,870	###	###	###	0.2
2002-May-09 Thu	2.55	2.55	2.47	2.55			79.1	79.1	0.2
2002-May-08 Wed	2.45	2.54	2.45	2.54			###	###	###
2002-May-07 Tue	2.48	2.48	2.45	2.45	31,250	###	###	###	0.2
2002-May-06 Mon	2.57	2.57	2.52	2.52			21.2	21.2	###
2002-May-03 Fri	###	###	2.57	2.57	10,148	13,040	24.2	24.2	###
2002-May-02 Thu	###	2.75	###	2.75			###	###	###
2002-May-01 Wed	2.53	###	2.53	###			90.0	90.0	0.0
2002-Apr-30 Tue	2.5	2.55	2.5	2.52			###	###	###
2002-Apr-29 Mon	###	2.45	###	2.4	8,270	###	###	###	###
2002-Apr-26 Fri	###	2.4	###	###			###	###	0.0
2002-Apr-24 Wed	2.28	2.4	2.28	2.4	15,689	###	96.4	96.4	###
2002-Apr-23 Tue	2.22	2.23	2.22	2.22	10,825	24,085	75.1	75.1	0.2
2002-Apr-22 Mon	2.22	2.22	2.22	2.22			###	###	0.2
2002-Apr-19 Fri	2.22	2.22	2.22	2.22			70.0	70.0	0.2
2002-Apr-18 Thu	2.22	2.22	###	2.22			###	###	0.2
2002-Apr-17 Wed	2.23	2.23	2.23	2.23	5,340	###	###	###	###
2002-Apr-16 Tue	2.24	2.25	2.23	2.25	10,950	24,528	74.5	74.5	###
2002-Apr-15 Mon	2.22	2.26	2.22	2.26	46,777	104,780	###	###	###
2002-Apr-12 Fri	2.22	2.22	###	2.22			71.4	71.4	0.2
2002-Apr-11 Thu	###	2.22	###	2.22	13,125	###	85.7	85.7	0.2
2002-Apr-10 Wed	###	###	###	###	15,250	0	###	###	0.0
2002-Apr-09 Tue	###	###	###	###			###	###	0.0
2002-Apr-08 Mon	###	###	###	###	0				0.0
2002-Apr-05 Fri	###	###	###	###	10,950	0	###	###	0.0
2002-Apr-04 Thu	###	###	###	###	15,950	0	89.0	89.0	0.0
2002-Apr-03 Wed	###	###	###	###	7,570	0	###	###	0.0
2002-Apr-02 Tue	###	###	###	###	10,488	0	###	###	0.0
2002-Mar-28 Thu	###	###	###	###	3,528	0	###	###	0.0
2002-Mar-27 Wed	###	###	###	###	0				0.0
2002-Mar-26 Tue	###	###	###	###	5,052	0	###	###	0.0
2002-Mar-25 Mon	###	###	###	###			72.2	72.2	0.0
2002-Mar-22 Fri	###	###	###	###			###	###	0.0
2002-Mar-21 Thu	###	###	###	###			###	###	0.0
2002-Mar-20 Wed	###	###	###	###	52,779	0	###	###	0.0
2002-Mar-19 Tue	2	###	2	###	3,283	3,283	74.8	74.8	0.0
2002-Mar-18 Mon	###	###	###	###	14,155	0	###	###	0.0
2002-Mar-15 Fri	###	###	###	###			76.7	76.7	0.0
2002-Mar-14 Thu	###	###	###	###			71.1	71.1	0.0
2002-Mar-13 Wed	###	###	###	###	5,227	0	15.4	15.4	0.0
2002-Mar-12 Tue	###	###	###	###			###	###	0.0
2002-Mar-11 Mon	###	###	###	###			###	###	0.0
2002-Mar-08 Fri	###	###	###	###	0				0.0
2002-Mar-07 Thu	###	###	###	###	13,950	0	75.1	75.1	0.0
2002-Mar-06 Wed	###	###	###	###	0				0.0
2002-Mar-05 Tue	###	###	###	###			13.0	13.0	0.0
2002-Mar-04 Mon	###	2.25	###	2.25	19,588	###	93.5	93.5	###
2002-Mar-01 Fri	###	###	###	###			###	###	0.0
2002-Feb-28 Thu	###	###	###	###			###	###	0.0
2002-Feb-27 Wed	###	###	###	###			###	###	0.0
2002-Feb-26 Tue	###	###	###	###			###	###	0.0
2002-Feb-25 Mon	###	###	###	###			74.1	74.1	0.0
2002-Feb-22 Fri	###	###	###	###	13,378	0	###	###	0.0
2002-Feb-21 Thu	###	###	###	###	13,950	0	75.0	75.0	0.0
2002-Feb-20 Wed	2	###	###	###			95.2	95.2	0.0
2002-Feb-19 Tue	###	###	###	2	59,950	0	95.2	95.2	0.1
2002-Feb-18 Mon	1.87	###	1.87	1.89	23,945	22,388	81.2	81.2	###
2002-Feb-15 Fri	1.85	1.87	1.85	1.87	52,151	###	78.0	78.0	###
2002-Feb-14 Thu	1.85	1.85	1.85	1.85			70.7	70.7	0.1
2002-Feb-13 Wed	1.85	1.85	1.85	1.85	2,679	4,956	###	###	0.1
2002-Feb-12 Tue	1.8	1.85	1.8	1.85			###	###	0.1
2002-Feb-11 Mon	1.8	1.8	1.75	1.75	5,320	9,443	###	###	0.1
2002-Feb-08 Fri	1.8	1.8	1.8	1.8			###	###	0.1
2002-Feb-07 Thu	1.82	1.82	1.8	1.8			26.9	26.9	0.1
2002-Feb-06 Wed	1.83	1.83	1.8	1.8			22.7	22.7	0.1
2002-Feb-05 Tue	1.85	1.85	1.85	1.85			70.2	70.2	0.1
2002-Feb-04 Mon	1.8	1.8	1.8	1.8	0				0.1
2002-Feb-01 Fri	1.79	1.8	1.79	1.8			###	###	0.1
2002-Jan-31 Thu	1.8	1.8	1.8	1.8	0				0.1
2002-Jan-30 Wed	###	1.8	###	1.8			###	###	0.1
2002-Jan-29 Tue	1.75	1.75	1.72	1.72	8,484	###	21.5	21.5	0.1
2002-Jan-28 Mon	1.74	1.74	1.74	1.74	0				0.1
2002-Jan-25 Fri	1.72	1.74	1.72	1.74	7,224	###	76.6	76.6	0.1
2002-Jan-24 Thu	1.7	1.73	1.7	1.73	12,086	20,727	84.4	84.4	###
2002-Jan-23 Wed	###	1.7	###	1.7	5,571	###	###	###	###
2002-Jan-22 Tue	###	###	###	###			###	###	0.0
2002-Jan-21 Mon	###	###	###	###	3,086	0	###	###	0.0
2002-Jan-18 Fri	###	###	###	###			###	###	0.0
2002-Jan-17 Thu	###	###	###	###	38,989	0	###	###	0.0
2002-Jan-16 Wed	1.7	1.7	###	###			18.5	18.5	0.0
2002-Jan-15 Tue	1.7	1.7	1.7	1.7			###	###	###
2002-Jan-14 Mon	1.7	1.72	1.7	1.7			77.7	77.7	###
2002-Jan-11 Fri	1.72	1.72	1.72	1.72	21,820	###	###	###	0.1
2002-Jan-10 Thu	1.73	1.74	1.7	1.72			###	###	0.1
2002-Jan-09 Wed	1.75	1.8	1.75	1.8			88.2	88.2	0.1
2002-Jan-08 Tue	1.75	1.75	1.75	1.75			69.3	69.3	0.1
2002-Jan-07 Mon	1.75	1.75	1.75	1.75	0				0.1
2002-Jan-04 Fri	1.75	1.75	1.75	1.75			###	###	0.1
2002-Jan-03 Thu	1.8	1.8	1.8	1.8	1,370	###	74.0	74.0	0.1
2002-Jan-02 Wed	1.7	1.8	1.7	1.8			94.4	94.4	0.1
2001-Dec-31 Mon	###	###	###	###	0				0.0
2001-Dec-28 Fri	###	###	###	###			66.6	66.6	0.0
2001-Dec-27 Thu	###	###	###	###			62.2	62.2	0.0
2001-Dec-24 Mon	1.7	1.7	1.7	1.7			68.3	68.3	###
2001-Dec-21 Fri	1.7	1.7	1.7	1.7	6,588	###	###	###	###
2001-Dec-20 Thu	###	###	###	###			73.3	73.3	0.0
2001-Dec-19 Wed	1.7	1.75	1.7	1.75			92.2	92.2	0.1
2001-Dec-18 Tue	1.73	1.73	1.73	1.73			70.2	70.2	###
2001-Dec-17 Mon	1.72	1.73	1.71	1.73	5,077	###	###	###	###
2001-Dec-14 Fri	1.75	1.75	1.72	1.72			17.9	17.9	0.1
2001-Dec-13 Thu	1.8	1.8	1.71	1.78	31,957	56,084	###	###	0.1
2001-Dec-12 Wed	1.8	1.8	1.8	1.8			###	###	0.1
2001-Dec-11 Tue	1.75	1.8	1.75	1.8	16,540	29,358	89.6	89.6	0.1
2001-Dec-10 Mon	1.73	1.8	1.73	1.8	32,750	###	93.5	93.5	0.1
2001-Dec-07 Fri	###	1.72	###	1.72	16,750	###	###	###	0.1
2001-Dec-06 Thu	###	###	###	###			75.9	75.9	0.0
2001-Dec-05 Wed	###	###	###	###			###	###	0.0
2001-Dec-04 Tue	###	###	###	###			73.3	73.3	0.0
2001-Dec-03 Mon	###	###	###	###	24,250	0	16.1	16.1	0.0
2001-Nov-30 Fri	###	###	###	###	633,659	0	###	###	0.0
2001-Nov-29 Thu	###	###	###	###	89,050	0	###	###	0.0
2001-Nov-28 Wed	###	###	###	###	215,240	0	###	###	0.0
2001-Nov-27 Tue	###	###	###	###	0				0.0
2001-Nov-26 Mon	###	###	###	###			###	###	0.0
2001-Nov-23 Fri	###	###	###	###	0				0.0
2001-Nov-22 Thu	###	###	###	###	13,526	0	###	###	0.0
2001-Nov-21 Wed	###	###	###	###	9,850	0	70.3	70.3	0.0
2001-Nov-20 Tue	###	###	###	###			70.4	70.4	0.0
2001-Nov-19 Mon	###	###	###	###	0				0.0
2001-Nov-16 Fri	###	###	###	###	17,789	0	81.9	81.9	0.0
2001-Nov-15 Thu	###	###	###	###			82.6	82.6	0.0
2001-Nov-14 Wed	###	###	###	###			###	###	0.0
2001-Nov-13 Tue	###	###	###	###			###	###	0.0
2001-Nov-12 Mon	1.55	1.55	1.55	1.55			71.0	71.0	###
2001-Nov-09 Fri	1.52	1.52	1.52	1.52	0				0.1
2001-Nov-08 Thu	1.5	1.52	1.5	1.52	15,545	23,472	76.6	76.6	0.1
2001-Nov-07 Wed	1.52	1.52	1.52	1.52			74.3	74.3	0.1
2001-Nov-06 Tue	1.52	1.52	1.52	1.52			###	###	0.1
2001-Nov-05 Mon	1.55	1.55	1.55	1.55			###	###	###
2001-Nov-02 Fri	1.52	1.52	1.52	1.52	10,150	15,428	71.3	71.3	0.1
2001-Nov-01 Thu	1.5	1.55	1.5	1.55			89.8	89.8	###
2001-Oct-31 Wed	###	###	1.4	1.45			###	###	###
2001-Oct-30 Tue	1.29	###	1.29	###			###	###	0.0
2001-Oct-29 Mon	###	###	###	###			30.8	30.8	0.0
2001-Oct-26 Fri	###	###	###	###	88,372	0	20.9	20.9	0.0
2001-Oct-25 Thu	###	###	###	###			###	###	0.0
2001-Oct-24 Wed	###	###	###	###	350,479	0	###	###	0.0
2001-Oct-23 Tue	###	###	###	###			15.8	15.8	0.0
2001-Oct-22 Mon	###	###	###	###			72.0	72.0	0.0
2001-Oct-19 Fri	###	###	###	###	13,620	0	72.6	72.6	0.0
2001-Oct-18 Thu	###	###	###	###	0				0.0
2001-Oct-17 Wed	###	###	###	###	12,450	0	###	###	0.0
2001-Oct-16 Tue	1.43	1.43	1.4	1.4	30,850	43,652	###	###	###
2001-Oct-15 Mon	1.43	1.43	1.42	1.42			###	###	###
2001-Oct-12 Fri	1.43	1.43	1.43	1.43			###	###	0.1
2001-Oct-11 Thu	1.43	1.43	1.43	1.43			68.8	68.8	0.1
2001-Oct-10 Wed	1.43	1.43	1.43	1.43	0				0.1
2001-Oct-09 Tue	1.43	1.43	1.43	1.43			###	###	0.1
2001-Oct-08 Mon	1.4	1.4	1.4	1.4	0				###
2001-Oct-05 Fri	1.4	1.4	1.4	1.4			###	###	###
2001-Oct-04 Thu	1.45	1.45	1.4	1.4			12.0	12.0	###
2001-Oct-03 Wed	1.47	1.49	1.45	1.45	6,650	9,775	23.9	23.9	###
2001-Oct-02 Tue	1.4	1.45	1.4	1.45	37,345	###	86.0	86.0	###
2001-Oct-01 Mon	###	###	###	###	350	0	###	###	0.0
2001-Sep-28 Fri	###	###	###	###			61.2	61.2	0.0
2001-Sep-27 Thu	1.45	1.45	###	###	5,350	3,878	###	###	0.0
2001-Sep-26 Wed	1.5	1.5	1.45	1.45			10.1	10.1	###
2001-Sep-25 Tue	1.48	1.48	1.48	1.48			68.4	68.4	0.1
2001-Sep-24 Mon	###	1.48	###	1.48			97.0	97.0	0.1
2001-Sep-21 Fri	1.5	1.5	1.48	1.48			###	###	0.1
2001-Sep-20 Thu	1.5	1.5	1.5	1.5	0				0.1
2001-Sep-19 Wed	1.4	1.5	1.4	1.5	14,074	###	###	###	0.1
2001-Sep-18 Tue	1.5	1.5	1.45	1.5	31,626	46,648	###	###	0.1
2001-Sep-17 Mon	1.55	1.55	1.5	1.5	2,874	4,382	###	###	0.1
2001-Sep-14 Fri	1.626	###	1.55	1.55			22.5	22.5	###
2001-Sep-13 Thu	1.55	###	1.51	###			###	###	0.0
2001-Sep-12 Wed	1.75	1.75	1.75	1.75	1,126	1,970	70.9	70.9	0.1
2001-Sep-11 Tue	1.75	1.75	1.75	1.75			70.7	70.7	0.1
2001-Sep-10 Mon	1.76	1.76	1.75	1.75			32.8	32.8	0.1
2001-Sep-07 Fri	1.8	1.8	1.8	1.8			70.7	70.7	0.1
2001-Sep-06 Thu	1.8	1.8	1.8	1.8			###	###	0.1
2001-Sep-05 Wed	###	###	1.75	1.75			###	###	0.1
2001-Sep-04 Tue	1.77	1.77	1.76	1.76			27.1	27.1	0.1
2001-Sep-03 Mon	###	###	1.77	1.77	7,027	###	3.3	3.3	###
2001-Aug-31 Fri	###	###	###	###			71.3	71.3	0.0
2001-Aug-30 Thu	1.85	1.85	1.85	1.85	0				0.1
2001-Aug-29 Wed	###	###	1.84	1.85			###	###	0.1
2001-Aug-28 Tue	###	2	###	2			89.4	89.4	0.1
2001-Aug-27 Mon	###	###	###	###			###	###	0.0
2001-Aug-24 Fri	###	###	###	###			###	###	0.0
2001-Aug-23 Thu	###	###	###	###	0				0.0
2001-Aug-22 Wed	###	###	###	###			73.5	73.5	0.0
2001-Aug-21 Tue	###	###	###	###	0				0.0
2001-Aug-20 Mon	###	###	###	###			81.0	81.0	0.0
2001-Aug-17 Fri	###	###	###	###			###	###	0.0
2001-Aug-16 Thu	###	###	###	###			30.3	30.3	0.0
2001-Aug-15 Wed	###	###	###	###			77.6	77.6	0.0
2001-Aug-14 Tue	###	###	2	2			###	###	0.1
2001-Aug-13 Mon	###	###	2	2			###	###	0.1
2001-Aug-10 Fri	###	###	###	###			###	###	0.0
2001-Aug-09 Thu	###	###	###	###	2,250	0	###	###	0.0
2001-Aug-08 Wed	###	###	###	###	3,524	0	70.5	70.5	0.0
2001-Aug-07 Tue	###	###	###	###			72.6	72.6	0.0
2001-Aug-03 Fri	###	###	###	###			###	###	0.0
2001-Jul-31 Tue	###	###	2	2	18,086	18,086	###	###	0.1
2001-Jul-30 Mon	###	###	###	###			81.8	81.8	0.0
2001-Jul-26 Thu	###	###	###	###			35.5	35.5	0.0
2001-Jul-25 Wed	###	###	###	###	15,721	0	###	###	0.0
2001-Jul-23 Mon	###	###	###	###			###	###	0.0
2001-Jul-20 Fri	###	###	###	###			34.9	34.9	0.0
2001-Jul-19 Thu	###	###	###	###	7,653	0	25.7	25.7	0.0
2001-Jul-18 Wed	###	###	###	###			###	###	0.0
2001-Jul-17 Tue	###	###	###	###			74.5	74.5	0.0
2001-Jul-16 Mon	###	###	###	###			###	###	0.0
2001-Jul-13 Fri	###	###	###	###	0				0.0
2001-Jul-12 Thu	###	###	###	###	8,447	0	###	###	0.0
2001-Jul-11 Wed	###	###	###	###			###	###	0.0
2001-Jul-10 Tue	###	###	###	###	15,270	0	71.0	71.0	0.0
2001-Jul-09 Mon	###	###	###	###			###	###	0.0
2001-Jul-06 Fri	###	###	###	###	3,350	0	24.8	24.8	0.0
2001-Jul-05 Thu	###	###	###	###	0				0.0
2001-Jul-04 Wed	###	###	###	###			92.1	92.1	0.0
2001-Jul-03 Tue	###	###	###	###	0				0.0
2001-Jul-02 Mon	###	###	###	###	8,945	0	94.3	94.3	0.0
2001-Jun-29 Fri	###	###	###	###			###	###	0.0
2001-Jun-28 Thu	###	###	###	###			###	###	0.0
2001-Jun-27 Wed	###	###	###	###			###	###	0.0
2001-Jun-26 Tue	###	###	###	###			###	###	0.0
2001-Jun-25 Mon	###	###	###	###			77.1	77.1	0.0
2001-Jun-22 Fri	###	###	###	###			###	###	0.0
2001-Jun-21 Thu	###	###	###	###			70.5	70.5	0.0
2001-Jun-20 Wed	###	###	###	###	17,225	0	###	###	0.0
2001-Jun-19 Tue	###	###	###	###	9,974	0	###	###	0.0
2001-Jun-18 Mon	###	###	###	###			74.9	74.9	0.0
2001-Jun-15 Fri	###	###	###	###			###	###	0.0
2001-Jun-14 Thu	###	###	###	###			###	###	0.0
2001-Jun-13 Wed	###	###	###	###			###	###	0.0
2001-Jun-12 Tue	###	###	###	###			41.2	41.2	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###			71.7	71.7	0.0
2001-Jun-07 Thu	###	###	###	###	21,829	0	30.7	30.7	0.0
2001-Jun-06 Wed	###	###	###	###			20.3	20.3	0.0
2001-Jun-05 Tue	###	###	###	###			###	###	0.0
2001-Jun-04 Mon	###	###	###	###	5,729	0	###	###	0.0
2001-Jun-01 Fri	###	###	###	###			###	###	0.0
2001-May-31 Thu	###	###	###	###			74.1	74.1	0.0
2001-May-30 Wed	###	###	###	###	5,850	0	###	###	0.0
2001-May-29 Tue	###	###	###	###	7,725	0	74.5	74.5	0.0
2001-May-28 Mon	###	###	###	###	2,572	0	22.3	22.3	0.0
2001-May-25 Fri	###	###	###	###	21,775	0	83.0	83.0	0.0
2001-May-24 Thu	2.173	2.173	###	###			11.2	11.2	0.0
2001-May-23 Wed	2.184	2.184	###	###			###	###	0.0
2001-May-22 Tue	2.2	2.2	2.2	2.2			###	###	0.2
2001-May-21 Mon	###	2.2	###	2.2			###	###	0.2
2001-May-18 Fri	###	###	###	###			23.4	23.4	0.0
2001-May-17 Thu	###	2.21	###	2.21			93.5	93.5	0.2
2001-May-16 Wed	###	###	###	###			###	###	0.0
2001-May-15 Tue	2	2	2	2			###	###	0.1
2001-May-14 Mon	###	###	2	2			29.8	29.8	0.1
2001-May-11 Fri	###	###	2	###	20,280	20,280	72.5	72.5	0.0
2001-May-10 Thu	###	###	###	###	3,250	0	68.7	68.7	0.0
2001-May-09 Wed	###	###	2	2			5.5	5.5	0.1
2001-May-08 Tue	###	###	###	###			###	###	0.0
2001-May-07 Mon	###	###	###	###	0				0.0
2001-May-04 Fri	2.2	2.2	###	###			###	###	0.0
2001-May-03 Thu	2.26	2.26	2.2	2.2			14.0	14.0	0.2
2001-May-02 Wed	###	###	###	###			###	###	0.0
2001-May-01 Tue	###	###	###	###			###	###	0.0
2001-Apr-30 Mon	2.4	2.4	###	###	10,556	###	14.5	14.5	0.0
2001-Apr-27 Fri	###	2.4	###	2.4			###	###	###
2001-Apr-26 Thu	###	###	###	###			70.3	70.3	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###			###	###	0.0
2001-Apr-23 Mon	2.2	###	2.2	###			93.8	93.8	0.0
2001-Apr-20 Fri	###	###	2.2	2.2			###	###	0.2
2001-Apr-19 Thu	2	2.2	2	2.2			97.8	97.8	0.2
2001-Apr-18 Wed	1.85	###	1.85	###			###	###	0.0
2001-Apr-17 Tue	1.85	1.85	1.85	1.85			76.6	76.6	0.1
2001-Apr-16 Mon	1.82	1.82	1.82	1.82	0				###
2001-Apr-13 Fri	1.82	1.82	1.82	1.82	0				###
2001-Apr-12 Thu	1.82	1.82	1.82	1.82	0				###
2001-Apr-11 Wed	1.82	1.82	1.82	1.82			###	###	###
2001-Apr-10 Tue	1.85	1.85	1.82	1.82			23.1	23.1	###
2001-Apr-09 Mon	1.85	1.85	1.8	1.8			17.3	17.3	0.1
2001-Apr-06 Fri	1.85	1.85	1.8	1.8			###	###	0.1
2001-Apr-05 Thu	1.82	1.82	1.8	1.8			###	###	0.1
2001-Apr-04 Wed	1.83	1.83	1.83	1.83			###	###	###
2001-Apr-03 Tue	1.8	1.8	1.8	1.8	477	858	73.6	73.6	0.1
2001-Apr-02 Mon	###	###	1.8	1.8	16,884	###	###	###	0.1
2001-Mar-30 Fri	###	###	###	###			###	###	0.0
2001-Mar-29 Thu	1.87	1.87	1.87	1.87			###	###	###
2001-Mar-28 Wed	1.873	1.873	1.8	1.87			###	###	###
2001-Mar-27 Tue	1.87	1.87	1.87	1.87			70.0	70.0	###
2001-Mar-26 Mon	###	###	1.85	1.85			17.7	17.7	0.1
2001-Mar-23 Fri	1.87	1.87	1.87	1.87	243	454	75.5	75.5	###
2001-Mar-22 Thu	1.87	1.87	1.87	1.87			###	###	###
2001-Mar-21 Wed	###	###	###	###	4,150	0	73.0	73.0	0.0
2001-Mar-20 Tue	2	2	###	###	10,757	10,757	21.6	21.6	0.0
2001-Mar-19 Mon	###	###	2	2			###	###	0.1
2001-Mar-16 Fri	###	###	###	###	10,427	0	###	###	0.0
2001-Mar-15 Thu	###	###	2	2	35,380	35,380	###	###	0.1
2001-Mar-14 Wed	###	###	###	###			72.9	72.9	0.0
2001-Mar-13 Tue	###	###	###	###			96.4	96.4	0.0
2001-Mar-12 Mon	###	###	2	2	13,173	13,173	###	###	0.1
2001-Mar-09 Fri	2.2	2.2	2.2	2.2			###	###	0.2
2001-Mar-08 Thu	2.29	2.29	2.2	2.2	22,740	51,051	###	###	0.2
2001-Mar-06 Tue	###	###	###	###			72.6	72.6	0.0
2001-Mar-05 Mon	###	###	2.28	2.28	5,557	###	###	###	0.2
2001-Mar-02 Fri	###	###	###	###			###	###	0.0
2001-Mar-01 Thu	###	###	###	###			70.5	70.5	0.0
2001-Feb-27 Tue	###	###	###	###	750	0	###	###	0.0
2001-Feb-26 Mon	2.4	2.4	2.4	2.4			72.9	72.9	###
2001-Feb-22 Thu	###	2.4	2.29	###	3,973	###	###	###	0.0
2001-Feb-21 Wed	###	###	###	###			###	###	0.0
2001-Feb-20 Tue	2.4	2.4	2.4	2.4			69.8	69.8	###
2001-Feb-19 Mon	2.43	2.43	###	###			###	###	0.0
2001-Feb-16 Fri	2.45	2.45	2.4	2.4			###	###	###
2001-Feb-15 Thu	2.5	2.5	2.5	2.5			75.9	75.9	0.2
2001-Feb-14 Wed	2.48	2.5	2.48	2.5	8,370	20,841	###	###	0.2
2001-Feb-13 Tue	2.5	2.5	2.5	2.5	850	2,125	###	###	0.2
2001-Feb-12 Mon	2.5	2.5	2.5	2.5			###	###	0.2
2001-Feb-09 Fri	2.48	2.5	2.48	2.5			###	###	0.2
2001-Feb-07 Wed	2.48	2.51	2.48	2.48	15,653	39,054	76.7	76.7	0.2
2001-Feb-06 Tue	2.5	2.56	2.5	2.5			71.5	71.5	0.2
2001-Feb-05 Mon	2.5	2.5	2.5	2.5			###	###	0.2
2001-Feb-02 Fri	2.41	2.5	2.41	2.5			91.9	91.9	0.2
2001-Feb-01 Thu	2.4	2.4	2.4	2.4			68.8	68.8	###
2001-Jan-31 Wed	###	###	###	###			26.0	26.0	0.0
2001-Jan-30 Tue	2.4	2.4	###	###			22.3	22.3	0.0
2001-Jan-29 Mon	2.43	2.43	2.4	2.4	20,943	50,577	###	###	###
2001-Jan-25 Thu	2.43	2.44	2.43	2.43			68.7	68.7	###
2001-Jan-24 Wed	2.45	2.45	2.45	2.45			###	###	0.2
2001-Jan-23 Tue	2.45	2.45	2.45	2.45	2,221	5,441	###	###	0.2
2001-Jan-22 Mon	2.45	2.45	2.45	2.45			###	###	0.2
2001-Jan-19 Fri	2.45	2.45	2.4	2.4	32,140	###	###	###	###
2001-Jan-18 Thu	2.45	2.5	2.45	2.5			79.5	79.5	0.2
2001-Jan-17 Wed	2.51	2.51	2.51	2.51			###	###	###
2001-Jan-16 Tue	2.51	2.51	2.51	2.51			###	###	###
2001-Jan-15 Mon	2.5	2.5	2.41	2.41			###	###	0.2
2001-Jan-12 Fri	2.5	2.5	2.5	2.5			71.6	71.6	0.2
2001-Jan-10 Wed	###	###	###	###	1,150	0	###	###	0.0
2001-Jan-09 Tue	2.55	2.56	2.4	2.4	213,823	530,281	###	###	###
2001-Jan-08 Mon	2.55	2.55	2.55	2.55			73.7	73.7	0.2
2001-Jan-05 Fri	2.54	2.55	2.54	2.55			72.7	72.7	0.2
2001-Jan-04 Thu	2.5	2.5	2.5	2.5			###	###	0.2
2001-Jan-03 Wed	2.46	2.46	2.46	2.46			###	###	0.2
2001-Jan-02 Tue	2.52	2.52	2.45	2.45			###	###	0.2
2001-Jan-01 Mon	2.55	2.55	2.55	2.55			###	###	0.2
2000-Dec-29 Fri	2.55	2.55	2.55	2.55			###	###	0.2
2000-Dec-28 Thu	2.55	2.55	2.55	2.55	28,650	73,057	73.0	73.0	0.2
2000-Dec-27 Wed	2.55	2.55	2.55	2.55	3,350	8,542	67.5	67.5	0.2
2000-Dec-26 Tue	2.45	2.55	2.45	2.55	3,683	###	###	###	0.2
2000-Dec-25 Mon	2.45	2.55	2.45	2.55	3,683	###	###	###	0.2
2000-Dec-22 Fri	2.45	2.55	2.45	2.55	3,683	###	###	###	0.2
2000-Dec-21 Thu	2.5	2.5	2.45	2.45			24.8	24.8	0.2
2000-Dec-20 Wed	2.5	2.5	2.5	2.5			77.8	77.8	0.2
2000-Dec-19 Tue	2.5	2.5	2.5	2.5			74.0	74.0	0.2
2000-Dec-18 Mon	2.55	2.55	2.5	2.5			###	###	0.2
2000-Dec-15 Fri	###	###	2.59	2.59	8,587	11,120	###	###	0.2
2000-Dec-14 Thu	###	###	###	###			71.1	71.1	0.0
2000-Dec-12 Tue	###	###	###	###			20.3	20.3	0.0
2000-Dec-11 Mon	###	2.7	###	###			###	###	0.0
2000-Dec-08 Fri	2.45	2.54	2.45	2.5			###	###	0.2
2000-Dec-07 Thu	2.45	2.45	2.45	2.45			68.4	68.4	0.2
2000-Dec-06 Wed	2.5	2.59	2.45	2.45			###	###	0.2
2000-Dec-05 Tue	2.4	2.5	###	2.5			###	###	0.2
2000-Dec-04 Mon	###	###	2.5	2.5			###	###	0.2
2000-Dec-01 Fri	###	###	2.5	###			###	###	0.0
2000-Nov-30 Thu	2.85	2.85	2.82	2.85	53,371	###	###	###	###
2000-Nov-29 Wed	2.85	2.85	2.83	2.85			###	###	###
2000-Nov-28 Tue	2.85	2.85	2.85	2.85			76.2	76.2	###
2000-Nov-27 Mon	2.85	2.86	2.85	2.85			75.1	75.1	###
2000-Nov-24 Fri	2.85	2.85	2.8	2.85	23,020	###	67.2	67.2	###
2000-Nov-23 Thu	2.75	2.8	2.75	2.8	19,745	###	84.8	84.8	0.2
2000-Nov-22 Wed	2.748	2.75	2.748	2.75			72.6	72.6	###
2000-Nov-21 Tue	2.74	2.76	2.73	2.73			###	###	###
2000-Nov-20 Mon	2.74	2.74	2.73	2.74			75.4	75.4	0.2
2000-Nov-17 Fri	2.73	2.75	2.73	2.74			###	###	0.2
2000-Nov-16 Thu	2.73	2.75	2.73	2.74			73.3	73.3	0.2
2000-Nov-15 Wed	2.79	2.79	2.73	2.73	28,888	###	15.1	15.1	###
2000-Nov-13 Mon	###	###	###	###	8,880	0	###	###	0.0
2000-Nov-10 Fri	###	###	###	###	10,340	0	16.7	16.7	0.0
2000-Nov-09 Thu	2.87	###	2.87	###	18,740	###	###	###	0.0
2000-Nov-08 Wed	2.78	2.78	2.78	2.78	10,249	###	###	###	0.2
2000-Nov-06 Mon	###	2.7	###	###			###	###	0.0
2000-Nov-03 Fri	###	###	###	###			###	###	0.0
2000-Nov-02 Thu	###	###	###	###	19,022	0	26.6	26.6	0.0
2000-Nov-01 Wed	###	###	###	###			###	###	0.0
2000-Oct-31 Tue	###	###	###	###			###	###	0.0
2000-Oct-30 Mon	###	###	###	###			###	###	0.0
2000-Oct-27 Fri	###	###	###	###	58,541	0	68.9	68.9	0.0
2000-Oct-26 Thu	###	2.75	###	###	40,842	56,157	86.4	86.4	0.0
2000-Oct-25 Wed	###	###	###	###	8,458	0	###	###	0.0
2000-Oct-24 Tue	###	###	2.59	###	10,679	13,829	74.3	74.3	0.0
2000-Oct-23 Mon	###	###	###	###			73.7	73.7	0.0
2000-Oct-20 Fri	###	###	###	###			64.4	64.4	0.0
2000-Oct-19 Thu	###	###	###	###	14,542	0	###	###	0.0
2000-Oct-17 Tue	###	###	###	###			###	###	0.0
2000-Oct-16 Mon	###	###	###	###			66.4	66.4	0.0
2000-Oct-13 Fri	###	###	###	###			32.0	32.0	0.0
2000-Oct-12 Thu	###	###	###	###			24.9	24.9	0.0
2000-Oct-11 Wed	###	###	###	###			71.8	71.8	0.0
2000-Oct-10 Tue	###	###	###	###			###	###	0.0
2000-Oct-09 Mon	###	###	###	###			###	###	0.0
2000-Oct-06 Fri	###	###	###	###	54,940	0	23.7	23.7	0.0
2000-Oct-05 Thu	###	###	###	###			69.3	69.3	0.0
2000-Oct-04 Wed	###	###	###	###	60,559	0	###	###	0.0
2000-Oct-03 Tue	###	###	###	###			###	###	0.0
2000-Oct-02 Mon	###	###	###	###			71.0	71.0	0.0
2000-Sep-29 Fri	###	###	###	###			###	###	0.0
2000-Sep-28 Thu	###	###	###	###			65.0	65.0	0.0
2000-Sep-27 Wed	###	###	###	###			71.1	71.1	0.0
2000-Sep-26 Tue	###	###	2.55	2.55	10,870	13,859	17.0	17.0	0.2
2000-Sep-25 Mon	###	###	###	###			67.2	67.2	0.0
2000-Sep-22 Fri	###	###	###	###			37.5	37.5	0.0
2000-Sep-21 Thu	###	###	###	###			76.3	76.3	0.0
2000-Sep-20 Wed	2.53	2.54	2.52	2.54			###	###	###
2000-Sep-19 Tue	2.53	2.54	2.53	2.54	2,683	###	82.8	82.8	###
2000-Sep-18 Mon	2.57	2.58	2.57	2.58			###	###	0.2
2000-Sep-15 Fri	2.57	###	2.57	###			###	###	0.0
2000-Sep-14 Thu	###	###	2.57	###			###	###	0.0
2000-Sep-13 Wed	2.7	2.7	2.7	2.7			###	###	0.2
2000-Sep-12 Tue	2.76	2.76	2.7	2.7			###	###	0.2
2000-Sep-11 Mon	2.76	2.76	2.76	2.76			###	###	0.2
2000-Sep-08 Fri	2.78	2.8	2.78	2.78	22,223	###	69.5	69.5	0.2
2000-Sep-07 Thu	2.8	2.8	2.8	2.8			75.6	75.6	0.2
2000-Sep-06 Wed	2.8	2.8	2.8	2.8			77.8	77.8	0.2
2000-Sep-05 Tue	2.75	2.8	2.75	2.8			85.6	85.6	0.2
2000-Sep-04 Mon	2.83	2.83	2.8	2.8	8,746	###	29.6	29.6	0.2
2000-Sep-01 Fri	2.82	2.82	2.82	2.82			72.6	72.6	###
2000-Aug-31 Thu	2.85	2.85	2.8	2.8			28.3	28.3	0.2
2000-Aug-30 Wed	2.89	2.89	2.86	2.86			###	###	0.2
2000-Aug-29 Tue	###	###	2.86	###	38,684	###	###	###	0.0
2000-Aug-28 Mon	###	###	2.85	###			74.7	74.7	0.0
2000-Aug-25 Fri	###	###	###	###	13,650	0	74.4	74.4	0.0
2000-Aug-24 Thu	###	###	2.88	2.88	22,750	###	###	###	0.2
2000-Aug-23 Wed	###	###	2.86	2.86	10,840	###	###	###	0.2
2000-Aug-22 Tue	###	###	###	###			68.8	68.8	0.0
2000-Aug-21 Mon	###	###	###	###	10,170	0	###	###	0.0
2000-Aug-18 Fri	###	###	###	###	21,329	0	70.2	70.2	0.0
2000-Aug-17 Thu	###	###	###	###	18,370	0	###	###	0.0
2000-Aug-16 Wed	###	###	###	###			###	###	0.0
2000-Aug-15 Tue	2.89	###	2.89	###	15,344	22,172	75.3	75.3	0.0
2000-Aug-14 Mon	2.89	2.89	2.88	2.89			###	###	###
2000-Aug-11 Fri	###	###	2.88	2.88			###	###	0.2
2000-Aug-10 Thu	###	###	2.89	###	5,444	###	70.0	70.0	0.0
2000-Aug-09 Wed	###	###	###	###			###	###	0.0
2000-Aug-08 Tue	###	###	###	###			72.3	72.3	0.0
2000-Aug-07 Mon	###	###	###	###			35.8	35.8	0.0
2000-Aug-04 Fri	###	###	###	###	70,545	0	72.0	72.0	0.0
2000-Aug-03 Thu	###	###	###	###			###	###	0.0
2000-Aug-02 Wed	###	###	###	###			###	###	0.0
2000-Aug-01 Tue	###	###	###	###	28,250	0	67.7	67.7	0.0
2000-Jul-31 Mon	2.944	2.944	###	###	1,750	2,576	###	###	0.0
2000-Jul-28 Fri	###	###	###	###			73.7	73.7	0.0
2000-Jul-27 Thu	###	###	###	###			###	###	0.0
2000-Jul-26 Wed	###	###	###	###			71.1	71.1	0.0
2000-Jul-25 Tue	###	###	###	###	9,677	0	###	###	0.0
2000-Jul-24 Mon	###	###	###	###			###	###	0.0
2000-Jul-21 Fri	###	###	###	###			###	###	0.0
2000-Jul-20 Thu	###	###	###	###			71.2	71.2	0.0
2000-Jul-19 Wed	###	###	###	###	31,883	0	31.3	31.3	0.0
2000-Jul-18 Tue	###	###	###	###	12,578	0	70.5	70.5	0.0
2000-Jul-17 Mon	###	3	###	###	48,550	72,825	30.9	30.9	0.0
2000-Jul-14 Fri	###	###	###	###			###	###	0.0
2000-Jul-13 Thu	###	###	###	###			28.7	28.7	0.0
2000-Jul-12 Wed	###	###	###	###			###	###	0.0
2000-Jul-11 Tue	###	###	###	###	57,850	0	###	###	0.0
2000-Jul-10 Mon	###	###	###	###	4,650	0	75.9	75.9	0.0
2000-Jul-07 Fri	###	###	2.89	2.89			22.3	22.3	###
2000-Jul-06 Thu	###	###	###	###			###	###	0.0
2000-Jul-05 Wed	###	###	3	3			###	###	0.2
2000-Jul-04 Tue	###	###	###	###	6,850	0	59.8	59.8	0.0
2000-Jul-03 Mon	###	###	###	###			25.2	25.2	0.0
2000-Jun-30 Fri	###	###	###	###	116,921	0	4.5	4.5	0.0
2000-Jun-29 Thu	###	###	###	###			52.9	52.9	0.0
2000-Jun-28 Wed	###	###	###	###			###	###	0.0
2000-Jun-27 Tue	###	###	###	###			32.8	32.8	0.0
2000-Jun-26 Mon	###	3.27	3.2	3.2			24.7	24.7	0.2
2000-Jun-23 Fri	3.25	3.25	3.25	3.25	885	2,876	###	###	0.2
2000-Jun-22 Thu	3.21	3.21	3.2	3.2			31.5	31.5	0.2
2000-Jun-21 Wed	3.2	3.2	3.2	3.2	10,285	###	71.1	71.1	0.2
2000-Jun-20 Tue	###	###	###	###			###	###	0.0
2000-Jun-19 Mon	###	###	###	###			92.7	92.7	0.0
2000-Jun-16 Fri	3.25	3.25	3.25	3.25			###	###	0.2
2000-Jun-13 Tue	###	###	###	###	6,454	0	###	###	0.0
2000-Jun-12 Mon	3.25	3.25	3.25	3.25	0				0.2
2000-Jun-08 Thu	3.25	3.25	3.25	3.25	46	149	64.8	64.8	0.2
2000-Jun-05 Mon	###	3.4	###	3.4	6,452	###	96.8	96.8	0.2
2000-Jun-02 Fri	###	###	###	###			###	###	0.0
2000-Jun-01 Thu	###	###	###	###			69.3	69.3	0.0
2000-May-31 Wed	3.4	3.4	###	###			28.9	28.9	0.0
2000-May-30 Tue	3.4	3.4	3.4	3.4	1,483	5,042	###	###	0.2
2000-May-29 Mon	###	###	###	###			71.1	71.1	0.0
2000-May-22 Mon	3.4	3.4	3.4	3.4			###	###	0.2
2000-May-19 Fri	3.4	3.4	3.4	3.4			###	###	0.2
2000-May-16 Tue	3.4	3.4	3.4	3.4			71.6	71.6	0.2
2000-May-12 Fri	###	3.4	###	3.4			97.7	97.7	0.2
2000-May-09 Tue	3.42	3.43	3.42	3.43	3,750	12,843	###	###	0.2
2000-May-08 Mon	3.43	3.43	3.43	3.43	972	###	###	###	0.2
2000-May-03 Wed	3.45	3.45	3.45	3.45			###	###	###
2000-May-02 Tue	3.5	3.5	3.49	3.49			###	###	###
2000-Apr-26 Wed	3.58	3.58	3.52	3.52	2,424	###	###	###	###
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	###	###	40,550	0	###	###	0.0
2000-Apr-19 Wed	###	###	###	###			###	###	0.0
2000-Apr-18 Tue	###	###	###	###			69.5	69.5	0.0
2000-Apr-14 Fri	###	###	###	###			###	###	0.0
2000-Apr-13 Thu	###	###	###	###			###	###	0.0
2000-Apr-11 Tue	3.57	3.57	3.57	3.57			77.2	77.2	0.3
2000-Apr-07 Fri	###	###	###	###			###	###	0.0
2000-Apr-06 Thu	3.53	###	3.53	###			77.7	77.7	0.0
2000-Mar-30 Thu	###	###	3.5	3.5	3,129	5,475	24.9	24.9	0.3
2000-Mar-29 Wed	###	###	###	###			###	###	0.0
2000-Mar-28 Tue	###	3.7	3.57	3.7			82.0	82.0	0.3
2000-Mar-24 Fri	3.7	3.7	###	###	4,356	8,058	###	###	0.0
2000-Mar-22 Wed	3.7	3.7	3.7	3.7			###	###	0.3
2000-Mar-20 Mon	3.7	3.7	3.7	3.7			###	###	0.3
2000-Mar-17 Fri	3.75	3.75	3.75	3.75			###	###	0.3
2000-Mar-16 Thu	3.7	3.7	3.7	3.7			64.5	64.5	0.3
2000-Mar-15 Wed	3.75	3.75	3.75	3.75			69.2	69.2	0.3
2000-Mar-14 Tue	3.75	3.75	3.75	3.75	585	###	###	###	0.3
2000-Mar-13 Mon	3.75	3.75	3.75	3.75			67.4	67.4	0.3
2000-Mar-06 Mon	3.8	3.8	3.57	3.57			###	###	0.3
2000-Mar-03 Fri	3.89	3.89	3.8	3.8			###	###	###
2000-Mar-02 Thu	###	###	###	###			72.3	72.3	0.0
2000-Mar-01 Wed	3.85	3.85	3.85	3.85	586	2,256	###	###	0.3
2000-Feb-29 Tue	3.81	3.85	3.8	3.85			73.8	73.8	0.3
2000-Feb-28 Mon	###	###	###	###	8,125	0	###	###	0.0
2000-Feb-25 Fri	###	###	###	###			70.5	70.5	0.0
2000-Feb-23 Wed	###	###	###	###	156	0	###	###	0.0
2000-Feb-22 Tue	###	###	###	###			72.4	72.4	0.0
2000-Feb-21 Mon	3.85	3.85	3.85	3.85			65.0	65.0	0.3
2000-Feb-18 Fri	3.8	3.8	3.8	3.8	83	###	69.3	69.3	###
2000-Feb-17 Thu	3.75	3.8	3.75	3.8			###	###	###
2000-Feb-16 Wed	3.77	3.8	3.77	3.8			71.4	71.4	###
2000-Feb-15 Tue	3.77	3.77	3.75	3.75			###	###	0.3
2000-Feb-14 Mon	3.75	3.75	3.75	3.75	840	3,150	68.1	68.1	0.3
2000-Feb-11 Fri	3.75	3.8	3.75	3.75	7,729	29,176	###	###	0.3
2000-Feb-10 Thu	3.7	3.75	3.7	3.75			###	###	0.3
2000-Feb-09 Wed	3.7	3.7	3.7	3.7			###	###	0.3
2000-Feb-07 Mon	3.7	3.7	3.7	3.7			###	###	0.3
2000-Feb-04 Fri	3.7	3.7	3.7	3.7			67.0	67.0	0.3
2000-Feb-03 Thu	###	###	###	###			71.3	71.3	0.0
2000-Feb-02 Wed	###	###	###	###			###	###	0.0
2000-Jan-28 Fri	###	###	###	###			###	###	0.0
2000-Jan-27 Thu	3.753	3.753	3.753	3.753	571	2,142	65.1	65.1	0.3
2000-Jan-25 Tue	3.7	3.7	3.5	3.5	3,158	###	4.4	4.4	0.3
2000-Jan-24 Mon	3.8	3.8	###	###	10,570	20,083	9.8	9.8	0.0
2000-Jan-21 Fri	3.8	3.8	3.8	3.8			63.2	63.2	###
2000-Jan-18 Tue	3.8	3.8	3.8	3.8			68.5	68.5	###
2000-Jan-17 Mon	3.8	3.8	3.8	3.8	242	###	72.0	72.0	###
2000-Jan-14 Fri	3.8	3.8	3.8	3.8			65.4	65.4	###
2000-Jan-13 Thu	3.85	3.85	3.85	3.85			71.1	71.1	0.3
2000-Jan-10 Mon	###	###	###	###			68.4	68.4	0.0
2000-Jan-07 Fri	3.85	3.85	3.85	3.85			###	###	0.3
2000-Jan-06 Thu	3.85	3.85	3.85	3.85			71.9	71.9	0.3
2000-Jan-05 Wed	3.8	###	3.8	###	47,124	###	###	###	0.0
2000-Jan-04 Tue	3.79	3.8	3.79	3.8			###	###	###
1999-Dec-28 Tue	3.8	3.8	3.8	3.8			###	###	###
1999-Dec-27 Mon	3.8	3.8	3.8	3.8			###	###	###
1999-Dec-24 Fri	3.8	3.8	3.8	3.8			###	###	###
1999-Dec-20 Mon	###	3.75	###	3.75			###	###	0.3
1999-Dec-14 Tue	3.7	3.7	3.7	3.7			74.2	74.2	0.3
1999-Dec-13 Mon	###	###	###	###			###	###	0.0
1999-Dec-10 Fri	###	3.7	###	3.7			76.9	76.9	0.3
1999-Dec-09 Thu	3.7	3.7	3.7	3.7			###	###	0.3
1999-Dec-08 Wed	3.7	3.7	3.7	3.7			67.8	67.8	0.3
1999-Dec-07 Tue	###	###	###	###			###	###	0.0
1999-Dec-03 Fri	3.85	3.85	3.85	3.85			###	###	0.3
1999-Dec-02 Thu	3.85	3.85	3.85	3.85			68.2	68.2	0.3
1999-Dec-01 Wed	3.81	3.81	3.8	3.81			###	###	0.3
1999-Nov-24 Wed	3.7	3.7	3.7	3.7			###	###	0.3
1999-Nov-23 Tue	###	3.7	###	3.7			###	###	0.3
1999-Nov-19 Fri	3.7	3.7	3.7	3.7			68.9	68.9	0.3
1999-Nov-18 Thu	###	3.7	###	3.7	43,570	###	###	###	0.3
1999-Nov-16 Tue	###	###	###	###			###	###	0.0
1999-Nov-15 Mon	3.7	3.7	###	###			30.6	30.6	0.0
1999-Nov-12 Fri	###	3.7	###	3.7	87,156	###	###	###	0.3
1999-Nov-10 Wed	###	###	###	###			###	###	0.0
1999-Nov-09 Tue	###	###	###	###			69.2	69.2	0.0
1999-Nov-08 Mon	###	###	###	###	1,850	0	76.8	76.8	0.0
1999-Nov-05 Fri	###	###	###	###			73.2	73.2	0.0
1999-Nov-04 Thu	###	###	###	###			73.0	73.0	0.0
1999-Nov-02 Tue	###	###	###	###			70.8	70.8	0.0
1999-Nov-01 Mon	###	###	###	###			###	###	0.0
1999-Oct-29 Fri	###	###	###	###			###	###	0.0
1999-Oct-28 Thu	###	###	###	###			65.8	65.8	0.0
1999-Oct-27 Wed	3.7	3.7	###	###			28.7	28.7	0.0
1999-Oct-26 Tue	3.7	3.7	3.7	3.7			###	###	0.3
1999-Oct-20 Wed	3.8	3.8	3.5	3.5			1.0	1.0	0.3
1999-Oct-19 Tue	3.5	###	3.5	###			###	###	0.0
1999-Oct-18 Mon	###	3.4	###	3.4			###	###	0.2
1999-Oct-15 Fri	3.45	3.45	3.45	3.45			###	###	###
1999-Oct-14 Thu	###	3.4	###	3.4			88.3	88.3	0.2
1999-Oct-13 Wed	###	3.4	###	3.4			86.6	86.6	0.2
1999-Oct-11 Mon	###	###	###	###	6,985	0	68.9	68.9	0.0
1999-Oct-08 Fri	###	###	###	###			###	###	0.0
1999-Oct-07 Thu	###	###	3.25	###			70.4	70.4	0.0
1999-Oct-06 Wed	###	###	###	###			###	###	0.0
1999-Oct-05 Tue	###	###	###	###	2,150	0	72.5	72.5	0.0
1999-Oct-04 Mon	###	###	3.25	3.25	1,051	###	18.7	18.7	0.2
1999-Oct-01 Fri	###	###	###	###	7,750	0	64.2	64.2	0.0
1999-Sep-30 Thu	3.25	3.25	3.25	3.25			###	###	0.2
1999-Sep-29 Wed	###	###	3.25	3.25			###	###	0.2
1999-Sep-27 Mon	3.25	3.25	3.25	3.25			68.9	68.9	0.2
1999-Sep-24 Fri	3.25	3.25	3.2	3.2			22.3	22.3	0.2
1999-Sep-23 Thu	3.2	3.2	3.2	3.2			###	###	0.2
1999-Sep-22 Wed	###	###	###	###			###	###	0.0
1999-Sep-21 Tue	###	3.2	###	3.2			###	###	0.2
1999-Sep-17 Fri	###	###	###	###	2,685	0	###	###	0.0
1999-Sep-16 Thu	###	###	###	###			76.5	76.5	0.0
1999-Sep-10 Fri	###	###	###	###			70.5	70.5	0.0
1999-Sep-09 Thu	###	###	###	###			69.7	69.7	0.0
1999-Sep-07 Tue	###	###	###	###			###	###	0.0
1999-Sep-06 Mon	###	###	###	###			###	###	0.0
1999-Sep-03 Fri	###	###	###	###			###	###	0.0
1999-Sep-02 Thu	3.152	3.152	###	###			23.0	23.0	0.0
1999-Sep-01 Wed	###	###	###	###			22.0	22.0	0.0
1999-Aug-31 Tue	###	###	###	###			74.2	74.2	0.0
1999-Aug-30 Mon	###	###	###	###			73.2	73.2	0.0
1999-Aug-27 Fri	###	###	###	###	7,178	0	###	###	0.0
1999-Aug-26 Thu	###	###	###	###			###	###	0.0
1999-Aug-25 Wed	###	###	###	###			###	###	0.0
1999-Aug-23 Mon	###	###	###	###	3,322	0	###	###	0.0
1999-Aug-20 Fri	###	###	###	###			###	###	0.0
1999-Aug-19 Thu	###	###	###	###	14,178	0	71.7	71.7	0.0
1999-Aug-18 Wed	###	###	###	###			###	###	0.0
1999-Aug-17 Tue	###	###	###	###	2,722	0	###	###	0.0
1999-Aug-16 Mon	###	###	###	###	5,278	0	###	###	0.0
1999-Aug-13 Fri	###	###	###	###	5,222	0	70.1	70.1	0.0
1999-Aug-12 Thu	###	###	###	###			67.8	67.8	0.0
1999-Aug-10 Tue	###	###	###	###			###	###	0.0
1999-Aug-09 Mon	###	###	###	###			22.4	22.4	0.0
1999-Aug-04 Wed	###	###	3	3			###	###	0.2
1999-Aug-03 Tue	###	###	###	###			67.7	67.7	0.0
1999-Aug-02 Mon	3	3	3	3			76.5	76.5	0.2
1999-Jul-30 Fri	###	###	###	###			69.5	69.5	0.0
1999-Jul-29 Thu	###	###	###	###			20.2	20.2	0.0
1999-Jul-28 Wed	###	###	###	###	753	0	71.3	71.3	0.0
1999-Jul-27 Tue	###	###	###	###			###	###	0.0
1999-Jul-26 Mon	###	###	###	###	4,947	0	###	###	0.0
1999-Jul-23 Fri	###	###	###	###			###	###	0.0
1999-Jul-22 Thu	###	###	###	###			68.8	68.8	0.0
1999-Jul-19 Mon	3.044	3.044	3.044	3.044			65.9	65.9	0.2
1999-Jul-14 Wed	3	3	3	3			###	###	0.2
1999-Jul-13 Tue	###	###	###	###			26.9	26.9	0.0
1999-Jul-09 Fri	###	###	###	###			73.2	73.2	0.0
1999-Jul-07 Wed	3.123	3.123	3.123	3.123			73.0	73.0	###
1999-Jul-06 Tue	###	###	###	###			###	###	0.0
1999-Jul-05 Mon	3.125	3.125	3.125	3.125			###	###	###
1999-Jul-02 Fri	###	###	###	###			###	###	0.0
1999-Jul-01 Thu	###	###	###	###			67.4	67.4	0.0
1999-Jun-30 Wed	###	###	###	###			###	###	0.0
1999-Jun-29 Tue	###	###	###	###	10,451	0	###	###	0.0
1999-Jun-28 Mon	###	###	###	###			###	###	0.0
1999-Jun-25 Fri	###	###	###	###			72.7	72.7	0.0
1999-Jun-23 Wed	###	###	###	###			72.5	72.5	0.0
1999-Jun-18 Fri	###	###	###	###			###	###	0.0
1999-Jun-17 Thu	###	###	###	###			70.3	70.3	0.0
1999-Jun-16 Wed	3	3	3	3			###	###	0.2
1999-Jun-10 Thu	3	3	###	###			17.3	17.3	0.0
1999-Jun-09 Wed	3	3	3	3			###	###	0.2
1999-Jun-08 Tue	3	3	3	3	6,789	###	68.7	68.7	0.2
1999-Jun-07 Mon	###	###	3	3			19.0	19.0	0.2
1999-Jun-04 Fri	###	###	###	###			###	###	0.0
1999-Jun-01 Tue	###	###	###	###	5	0	###	###	0.0
1999-May-31 Mon	###	###	###	###			74.2	74.2	0.0
1999-May-28 Fri	###	###	###	###			###	###	0.0
1999-May-27 Thu	###	###	###	###			79.8	79.8	0.0
1999-May-26 Wed	###	###	###	###	10,620	0	###	###	0.0
1999-May-21 Fri	###	###	###	###			###	###	0.0
1999-May-20 Thu	###	###	###	###			###	###	0.0
1999-May-19 Wed	###	###	###	###			###	###	0.0
1999-May-18 Tue	###	###	###	###			###	###	0.0
1999-May-17 Mon	###	###	###	###			###	###	0.0
1999-May-14 Fri	###	###	###	###	12,480	0	67.0	67.0	0.0
1999-May-13 Thu	###	3	###	###			67.3	67.3	0.0
1999-May-12 Wed	###	###	###	###	5,682	0	67.3	67.3	0.0
1999-May-11 Tue	###	###	###	###			32.6	32.6	0.0
1999-May-07 Fri	###	3	###	3	1,570	2,355	###	###	0.2
1999-May-06 Thu	###	###	###	###			68.5	68.5	0.0
1999-May-05 Wed	###	###	###	###			###	###	0.0
1999-May-04 Tue	###	###	###	###			###	###	0.0
1999-Apr-30 Fri	###	###	###	###			###	###	0.0
1999-Apr-29 Thu	###	###	###	###			71.7	71.7	0.0
1999-Apr-27 Tue	3	3	3	3			###	###	0.2
1999-Apr-26 Mon	###	###	###	###			###	###	0.0
1999-Apr-23 Fri	###	###	###	###			73.9	73.9	0.0
1999-Apr-22 Thu	3	3	3	3			###	###	0.2
1999-Apr-21 Wed	3	###	2.85	2.85	7,350	10,473	6.8	6.8	###
1999-Apr-20 Tue	3	3	3	3			###	###	0.2
1999-Apr-19 Mon	3	###	3	###			###	###	0.0
1999-Apr-16 Fri	3	###	3	###			###	###	0.0
1999-Apr-14 Wed	3	3	3	3	2,371	###	###	###	0.2
1999-Apr-13 Tue	###	###	###	###	629	0	69.6	69.6	0.0
1999-Apr-09 Fri	3	3	###	3			###	###	0.2
1999-Apr-07 Wed	3	3	3	3			###	###	0.2
1999-Apr-01 Thu	###	###	###	###			71.9	71.9	0.0
1999-Mar-31 Wed	3	3	3	3	6,629	19,887	74.2	74.2	0.2
1999-Mar-30 Tue	2.8	2.85	2.8	2.85			###	###	###
1999-Mar-29 Mon	2.8	2.8	2.8	2.8			73.2	73.2	0.2
1999-Mar-26 Fri	2.8	2.8	2.8	2.8			69.6	69.6	0.2
1999-Mar-25 Thu	2.8	2.8	2.8	2.8			69.0	69.0	0.2
1999-Mar-23 Tue	###	###	###	###			###	###	0.0
1999-Mar-18 Thu	2.8	2.8	2.8	2.8			74.7	74.7	0.2
1999-Mar-17 Wed	2.8	###	2.8	###			###	###	0.0
1999-Mar-16 Tue	2.81	2.81	2.8	2.8			###	###	0.2
1999-Mar-15 Mon	2.85	2.85	2.85	2.85			###	###	###
1999-Mar-11 Thu	2.85	2.85	2.85	2.85			###	###	###
1999-Mar-10 Wed	###	###	###	###	1,050	0	###	###	0.0
1999-Mar-09 Tue	###	###	###	###			###	###	0.0
1999-Mar-04 Thu	###	###	###	###			77.2	77.2	0.0
1999-Mar-03 Wed	3	3	3	3			###	###	0.2
1999-Mar-02 Tue	3	3	3	3			76.8	76.8	0.2
1999-Mar-01 Mon	###	3	###	3			###	###	0.2
1999-Feb-26 Fri	###	###	###	###			12.3	12.3	0.0
1999-Feb-25 Thu	###	###	###	###			###	###	0.0
1999-Feb-24 Wed	###	###	###	###			72.3	72.3	0.0
1999-Feb-18 Thu	###	###	###	###			###	###	0.0
1999-Feb-17 Wed	3	3	3	3			###	###	0.2
1999-Feb-16 Tue	2.85	###	2.85	###			85.4	85.4	0.0
1999-Feb-15 Mon	2.7	2.7	2.7	2.7			###	###	0.2
1999-Feb-10 Wed	2.7	2.7	2.7	2.7			###	###	0.2
1999-Feb-05 Fri	2.7	2.7	2.7	2.7			73.8	73.8	0.2
1999-Jan-29 Fri	2.7	2.7	2.7	2.7			67.9	67.9	0.2
1999-Jan-28 Thu	2.7	2.7	2.7	2.7			###	###	0.2
1999-Jan-27 Wed	2.7	2.7	2.7	2.7			###	###	0.2
1999-Jan-25 Mon	2.7	2.7	2.7	2.7	55,083	148,724	77.5	77.5	0.2
1999-Jan-21 Thu	2.7	2.7	2.7	2.7			###	###	0.2
1999-Jan-20 Wed	2.85	2.85	2.7	2.7			###	###	0.2
1999-Jan-12 Tue	###	###	###	###	1,372	0	69.1	69.1	0.0
1999-Jan-08 Fri	###	###	2.8	2.8	4,372	6,120	8.6	8.6	0.2
1999-Jan-07 Thu	2.7	2.7	2.7	2.7	1,128	3,045	68.7	68.7	0.2
1998-Dec-31 Thu	###	###	###	###			61.3	61.3	0.0
1998-Dec-30 Wed	###	###	###	###	4,789	0	69.0	69.0	0.0
1998-Dec-24 Thu	2.55	###	2.55	###			93.1	93.1	0.0
1998-Dec-23 Wed	###	###	###	###			###	###	0.0
1998-Dec-22 Tue	###	###	###	###			85.3	85.3	0.0
1998-Dec-16 Wed	2.5	2.5	2.5	2.5			73.4	73.4	0.2
1998-Dec-15 Tue	###	###	2.5	2.5	2,922	3,652	6.7	6.7	0.2
1998-Dec-08 Tue	2.5	2.5	2.5	2.5	78	###	74.3	74.3	0.2
1998-Dec-01 Tue	2.7	2.7	2.7	2.7			77.0	77.0	0.2
1998-Nov-27 Fri	2.8	2.8	2.8	2.8	6,555	18,354	70.4	70.4	0.2
1998-Nov-26 Thu	2.73	2.8	2.73	2.8			87.9	87.9	0.2
1998-Nov-25 Wed	2.73	2.73	2.73	2.73			###	###	###
1998-Nov-24 Tue	2.75	2.75	2.75	2.75			75.9	75.9	###
1998-Nov-20 Fri	2.8	2.8	2.8	2.8			70.7	70.7	0.2
1998-Nov-19 Thu	2.78	2.8	2.78	2.8			###	###	0.2
1998-Nov-18 Wed	2.75	2.78	2.75	2.78			82.8	82.8	0.2
1998-Nov-10 Tue	2.75	2.8	2.75	2.8			87.8	87.8	0.2
1998-Nov-06 Fri	###	###	###	###			###	###	0.0
1998-Nov-05 Thu	###	###	###	###			###	###	0.0
1998-Nov-04 Wed	###	###	###	###			20.3	20.3	0.0
1998-Nov-03 Tue	###	###	###	###			###	###	0.0
1998-Oct-29 Thu	###	###	###	###			###	###	0.0
1998-Oct-27 Tue	###	###	###	###			###	###	0.0
1998-Oct-23 Fri	###	###	###	###			80.1	80.1	0.0
1998-Oct-20 Tue	2.7	2.7	2.7	2.7			78.4	78.4	0.2
1998-Oct-06 Tue	2.7	2.7	2.7	2.7			###	###	0.2
1998-Oct-05 Mon	2.7	2.7	2.7	2.7			###	###	0.2
1998-Oct-02 Fri	2.7	2.7	2.7	2.7			68.1	68.1	0.2
1998-Oct-01 Thu	2.8	2.8	2.7	2.7			6.5	6.5	0.2
1998-Sep-28 Mon	2.8	2.8	2.8	2.8			72.9	72.9	0.2
1998-Sep-25 Fri	2.7	2.7	2.7	2.7	0				0.2
1998-Sep-18 Fri	2.7	2.7	2.7	2.7			72.3	72.3	0.2
1998-Sep-17 Thu	2.74	2.74	2.7	2.74			77.8	77.8	0.2
1998-Sep-11 Fri	###	###	###	###			83.7	83.7	0.0
1998-Sep-08 Tue	2.7	2.75	2.7	2.75			###	###	###
1998-Sep-03 Thu	###	###	###	###			25.4	25.4	0.0
1998-Aug-31 Mon	2.7	2.7	2.7	2.7			74.5	74.5	0.2
1998-Aug-27 Thu	2.7	2.7	###	###	10,850	14,647	###	###	0.0
1998-Aug-24 Mon	###	2.7	###	2.7	13,142	17,741	###	###	0.2
1998-Aug-18 Tue	2.8	2.8	2.8	2.8			73.1	73.1	0.2
1998-Aug-13 Thu	2.8	2.8	2.8	2.8			84.0	84.0	0.2
1998-Jul-31 Fri	2.75	2.8	2.75	2.8	88,788	246,386	84.2	84.2	0.2
1998-Jul-29 Wed	2.75	2.75	2.75	2.75			###	###	###
1998-Jul-24 Fri	2.8	2.8	2.8	2.8			64.9	64.9	0.2
1998-Jul-20 Mon	2.8	2.8	2.8	2.8			79.7	79.7	0.2
1998-Jul-15 Wed	2.8	2.8	2.8	2.8			###	###	0.2
1998-Jul-13 Mon	2.75	2.75	2.75	2.75			81.8	81.8	###
1998-Jul-09 Thu	2.75	2.75	2.75	2.75			###	###	###
1998-Jul-06 Mon	2.7	2.7	2.7	2.7			71.2	71.2	0.2
1998-Jul-02 Thu	2.7	2.7	2.7	2.7			65.1	65.1	0.2
1998-Jun-30 Tue	2.71	2.71	2.7	2.7			29.2	29.2	0.2
1998-Jun-29 Mon	2.8	2.8	###	###			###	###	0.0
1998-Jun-22 Mon	2.8	2.8	2.8	2.8			76.5	76.5	0.2
1998-Jun-18 Thu	2.8	2.8	2.8	2.8			65.1	65.1	0.2
1998-Jun-16 Tue	2.8	2.8	2.8	2.8			76.1	76.1	0.2
1998-Jun-15 Mon	2.8	2.8	2.8	2.8			###	###	0.2
1998-Jun-12 Fri	2.85	2.85	2.85	2.85	2,277	6,489	67.8	67.8	###
1998-Jun-11 Thu	2.85	2.85	2.85	2.85			83.3	83.3	###
1998-Jun-09 Tue	2.85	2.85	2.85	2.85			###	###	###
1998-May-22 Fri	3	3	3	3			73.5	73.5	0.2
1998-May-21 Thu	3	3	3	3			###	###	0.2
1998-May-20 Wed	3	3	3	3	0				0.2
1998-May-19 Tue	3	3	3	3			73.2	73.2	0.2
1998-May-18 Mon	3	3	3	3			84.0	84.0	0.2
1998-May-15 Fri	###	###	###	###			###	###	0.0
1998-May-14 Thu	3	3	###	###			17.1	17.1	0.0
1998-May-13 Wed	3	3	3	3			78.5	78.5	0.2
1998-May-11 Mon	###	###	###	###			72.0	72.0	0.0
1998-May-04 Mon	###	###	###	###			77.4	77.4	0.0
1998-May-01 Fri	###	###	###	###			###	###	0.0
1998-Apr-30 Thu	###	###	###	###			###	###	0.0
1998-Apr-29 Wed	###	###	###	###			81.2	81.2	0.0
1998-Apr-17 Fri	3.2	3.2	3.2	3.2			76.1	76.1	0.2
1998-Apr-16 Thu	###	3.2	###	3.2			###	###	0.2
1998-Apr-15 Wed	###	###	###	###			###	###	0.0
1998-Apr-14 Tue	###	###	###	###	31,226	0	69.0	69.0	0.0
1998-Apr-06 Mon	###	###	###	###	3,425	0	###	###	0.0
1998-Apr-03 Fri	###	###	###	###			###	###	0.0
1998-Apr-01 Wed	###	###	###	###	11,058	0	77.7	77.7	0.0
1998-Mar-31 Tue	###	###	###	###	574	0	###	###	0.0
1998-Mar-30 Mon	###	###	###	###	14,551	0	###	###	0.0
1998-Mar-27 Fri	###	###	###	###			###	###	0.0
1998-Mar-26 Thu	###	###	###	###	4,449	0	74.2	74.2	0.0
1998-Mar-25 Wed	###	###	###	###			###	###	0.0
1998-Mar-24 Tue	###	###	###	###			69.5	69.5	0.0
1998-Mar-23 Mon	###	###	###	###			###	###	0.0
1998-Mar-20 Fri	3	###	3	###			###	###	0.0
1998-Mar-19 Thu	###	###	###	###	31,220	0	73.1	73.1	0.0
1998-Mar-18 Wed	###	###	###	###	49,780	0	###	###	0.0
1998-Mar-17 Tue	3	3	3	3	40,625	121,875	###	###	0.2
1998-Mar-16 Mon	3	3	###	###			###	###	0.0
1998-Mar-12 Thu	3	3	3	3			78.9	78.9	0.2
1998-Mar-04 Wed	###	3.2	###	###	18,943	###	71.7	71.7	0.0
1998-Mar-02 Mon	###	###	###	###	2,024	0	80.9	80.9	0.0
1998-Feb-24 Tue	3	3	3	3			###	###	0.2
1998-Feb-23 Mon	3	3	3	3			###	###	0.2
1998-Feb-19 Thu	###	###	###	###			69.8	69.8	0.0
1998-Feb-18 Wed	2.85	2.85	2.85	2.85			###	###	###
1998-Feb-16 Mon	2.85	2.85	2.85	2.85			83.0	83.0	###
1998-Feb-13 Fri	2.81	2.81	2.81	2.81			77.2	77.2	###
1998-Feb-11 Wed	2.8	2.8	2.8	2.8			###	###	0.2
1998-Feb-09 Mon	2.75	2.75	2.75	2.75			###	###	###
1998-Feb-06 Fri	2.75	2.75	2.75	2.75			###	###	###
1998-Feb-05 Thu	2.75	2.75	2.75	2.75			###	###	###
1998-Jan-28 Wed	2.7	2.8	2.7	2.8			91.8	91.8	0.2
1998-Jan-22 Thu	2.5	2.5	2.5	2.5			###	###	0.2
1998-Jan-20 Tue	###	###	###	###	2,625	0	73.5	73.5	0.0
1998-Jan-15 Thu	###	###	###	###			###	###	0.0
1998-Jan-09 Fri	2.5	2.5	2.5	2.5	4,250	10,625	###	###	0.2
1998-Jan-07 Wed	2.5	2.5	2.5	2.5	750	1,875	###	###	0.2
1997-Dec-24 Wed	2.5	2.5	2.5	2.5			71.6	71.6	0.2
1997-Dec-22 Mon	2.5	2.5	2.5	2.5			###	###	0.2
1997-Dec-19 Fri	###	###	###	###	1	0	###	###	0.0
1997-Dec-17 Wed	2.5	2.5	2.5	2.5			68.6	68.6	0.2
1997-Dec-12 Fri	###	###	###	###			72.1	72.1	0.0
1997-Dec-08 Mon	2.55	###	2.55	###			83.7	83.7	0.0
1997-Nov-25 Tue	###	###	###	###			79.0	79.0	0.0
1997-Nov-24 Mon	2.655	2.655	###	###			###	###	0.0
1997-Nov-18 Tue	2.75	2.75	2.75	2.75			79.2	79.2	###
1997-Nov-14 Fri	2.8	2.8	2.8	2.8			###	###	0.2
1997-Nov-13 Thu	###	###	###	###			71.7	71.7	0.0
1997-Nov-11 Tue	2.8	2.8	2.8	2.8			###	###	0.2
1997-Nov-10 Mon	###	2.8	###	2.8			###	###	0.2
1997-Nov-07 Fri	2.8	2.8	2.8	2.8			78.9	78.9	0.2
1997-Nov-06 Thu	###	###	###	###			###	###	0.0
1997-Nov-05 Wed	3	3	3	3			71.7	71.7	0.2
1997-Oct-30 Thu	###	3	###	3			98.3	98.3	0.2
1997-Oct-29 Wed	3	3	3	3			###	###	0.2
1997-Oct-28 Tue	###	###	###	###			###	###	0.0
1997-Oct-23 Thu	###	3.2	###	###	62,220	99,552	45.4	45.4	0.0
1997-Oct-22 Wed	###	###	###	###			70.0	70.0	0.0
1997-Oct-21 Tue	###	###	###	###			72.4	72.4	0.0
1997-Oct-20 Mon	###	###	###	###			74.3	74.3	0.0
1997-Oct-17 Fri	3.21	3.21	###	###			16.2	16.2	0.0
1997-Oct-16 Thu	###	###	###	###			77.3	77.3	0.0
1997-Oct-13 Mon	3.2	3.2	###	###			###	###	0.0
1997-Oct-02 Thu	3.2	3.2	3.2	3.2			###	###	0.2
1997-Oct-01 Wed	###	3.2	###	3.2			###	###	0.2
1997-Sep-30 Tue	3.2	3.2	3.2	3.2			69.1	69.1	0.2
1997-Sep-26 Fri	###	###	###	###	187	0	###	###	0.0
1997-Sep-25 Thu	###	###	###	###			63.9	63.9	0.0
1997-Sep-23 Tue	3.2	3.2	3.2	3.2	10,343	###	75.9	75.9	0.2
1997-Sep-22 Mon	3.2	3.2	3.2	3.2			65.2	65.2	0.2
1997-Sep-18 Thu	3.2	3.2	3.2	3.2			72.4	72.4	0.2
1997-Sep-17 Wed	3.2	3.2	3.2	3.2			71.1	71.1	0.2
1997-Sep-16 Tue	3.2	3.2	3.2	3.2	750	###	74.6	74.6	0.2
1997-Sep-11 Thu	###	###	###	###			###	###	0.0
1997-Sep-10 Wed	3	3	3	3			70.4	70.4	0.2
1997-Sep-09 Tue	###	###	###	###	1,820,687	0	###	###	0.0
1997-Sep-05 Fri	###	###	###	###			66.3	66.3	0.0
1997-Sep-04 Thu	###	3	###	3			91.5	91.5	0.2
1997-Sep-03 Wed	###	###	###	###			###	###	0.0
1997-Sep-01 Mon	###	###	###	###			###	###	0.0
1997-Aug-28 Thu	###	###	###	###			71.4	71.4	0.0
1997-Aug-25 Mon	2.73	2.73	2.73	2.73			70.4	70.4	###
1997-Aug-20 Wed	2.7	2.7	2.7	2.7			74.0	74.0	0.2
1997-Aug-19 Tue	2.75	2.75	2.75	2.75			###	###	###
1997-Aug-18 Mon	2.7	2.7	2.7	2.7			64.2	64.2	0.2
1997-Aug-14 Thu	2.7	2.75	2.7	2.75			###	###	###
1997-Aug-11 Mon	###	2.8	###	2.8			97.8	97.8	0.2
1997-Aug-04 Mon	###	###	###	###			###	###	0.0
1997-Jul-30 Wed	###	###	###	###			###	###	0.0
1997-Jul-29 Tue	###	###	###	###			###	###	0.0
1997-Jul-24 Thu	###	###	###	###			17.3	17.3	0.0
1997-Jul-22 Tue	2.7	2.75	2.7	2.75			###	###	###
1997-Jul-18 Fri	###	###	###	###			68.5	68.5	0.0
1997-Jul-16 Wed	2.56	2.56	2.56	2.56	2,950	7,552	###	###	0.2
1997-Jul-11 Fri	2.55	2.55	2.55	2.55			###	###	0.2
1997-Jul-10 Thu	2.7	2.75	###	###			###	###	0.0
1997-Jul-08 Tue	2.55	2.55	2.55	2.55			###	###	0.2
1997-Jul-07 Mon	2.55	2.55	2.55	2.55	523	###	###	###	0.2
1997-Jul-04 Fri	2.55	2.55	2.55	2.55			###	###	0.2
1997-Jul-01 Tue	###	###	###	###			###	###	0.0
1997-Jun-26 Thu	2.5	2.5	2.5	2.5			###	###	0.2
1997-Jun-25 Wed	2.5	2.5	2.5	2.5			###	###	0.2
1997-Jun-24 Tue	2.55	2.55	2.5	2.5			###	###	0.2
1997-Jun-13 Fri	2.7	2.7	2.7	2.7			###	###	0.2
1997-Jun-12 Thu	2.8	2.8	2.8	2.8	7,788	###	69.8	69.8	0.2
1997-Jun-11 Wed	2.8	2.8	2.8	2.8			78.0	78.0	0.2
1997-Jun-10 Tue	2.8	2.8	2.8	2.8			###	###	0.2
1997-Jun-02 Mon	2.8	2.8	2.8	2.8			###	###	0.2
1997-May-28 Wed	2.8	2.8	2.8	2.8			###	###	0.2
1997-May-27 Tue	2.8	2.8	2.8	2.8			###	###	0.2
1997-May-26 Mon	2.8	2.8	2.8	2.8			68.9	68.9	0.2
1997-May-15 Thu	2.75	2.75	###	###			###	###	0.0
1997-May-14 Wed	###	###	###	###			###	###	0.0
1997-May-05 Mon	###	###	###	###			15.6	15.6	0.0
1997-Apr-30 Wed	###	###	###	###			###	###	0.0
1997-Apr-24 Thu	###	###	###	###			69.3	69.3	0.0
1997-Apr-23 Wed	2.5	2.5	2.5	2.5			70.6	70.6	0.2
1997-Apr-22 Tue	2.5	2.5	2.5	2.5			70.1	70.1	0.2
1997-Apr-16 Wed	2.5	2.5	2.5	2.5			73.8	73.8	0.2
1997-Apr-14 Mon	2.5	2.5	2.45	2.45			16.0	16.0	0.2
1997-Apr-10 Thu	2.45	2.5	2.45	2.5	4,486	###	###	###	0.2
1997-Apr-07 Mon	2.4	2.4	2.4	2.4			###	###	###
1997-Apr-04 Fri	2.4	2.4	###	###			###	###	0.0
1997-Apr-01 Tue	2.5	2.5	2.46	2.46			30.5	30.5	0.2
1997-Mar-27 Thu	2.55	2.55	2.55	2.55			59.7	59.7	0.2
1997-Mar-26 Wed	2.55	2.55	2.55	2.55			###	###	0.2
1997-Mar-25 Tue	2.55	2.55	2.55	2.55			73.0	73.0	0.2
1997-Mar-24 Mon	2.55	2.55	2.55	2.55	0				0.2
1997-Mar-21 Fri	2.55	2.55	2.55	2.55	0				0.2
1997-Mar-20 Thu	2.55	2.55	2.55	2.55			###	###	0.2
1997-Mar-19 Wed	2.55	2.55	2.55	2.55			###	###	0.2
1997-Mar-18 Tue	2.55	2.55	2.55	2.55			###	###	0.2
1997-Mar-17 Mon	2.55	2.55	2.55	2.55	5,143	###	###	###	0.2
1997-Mar-14 Fri	2.55	2.55	2.55	2.55			###	###	0.2
1997-Mar-13 Thu	2.55	2.55	2.55	2.55	4,750	###	69.5	69.5	0.2
1997-Mar-11 Tue	###	###	###	###	2,750	0	###	###	0.0
1997-Mar-10 Mon	###	###	###	###	4,250	0	64.4	64.4	0.0
1997-Mar-05 Wed	###	###	###	###			67.5	67.5	0.0
1997-Mar-03 Mon	2.55	2.55	2.55	2.55			79.1	79.1	0.2
1997-Feb-28 Fri	2.55	2.55	2.55	2.55			71.6	71.6	0.2
1997-Feb-24 Mon	2.75	2.75	2.75	2.75	4,250	11,687	72.0	72.0	###
1997-Feb-21 Fri	2.5	2.55	2.5	2.55			###	###	0.2
1997-Feb-20 Thu	2.55	2.55	2.55	2.55			###	###	0.2
1997-Feb-14 Fri	2.45	2.5	2.45	2.5			86.0	86.0	0.2
1997-Feb-13 Thu	###	2.5	###	2.5			96.6	96.6	0.2
1997-Feb-12 Wed	2.25	2.25	2.25	2.25	4,250	###	66.0	66.0	###
1997-Feb-11 Tue	2.25	2.25	2.25	2.25			68.2	68.2	###
1997-Feb-10 Mon	2.25	2.25	2.25	2.25			###	###	###
1997-Feb-05 Wed	2.2	2.2	2.2	2.2			###	###	0.2
1997-Feb-04 Tue	2.2	2.2	2.2	2.2			###	###	0.2
1997-Feb-03 Mon	2.2	2.2	2.2	2.2			72.2	72.2	0.2
1997-Jan-31 Fri	2.2	2.2	2.2	2.2			###	###	0.2
1997-Jan-30 Thu	2.2	2.2	2.2	2.2			###	###	0.2
1997-Jan-29 Wed	2.2	2.2	2.2	2.2			66.1	66.1	0.2
1997-Jan-28 Tue	###	###	###	###			24.3	24.3	0.0
1997-Jan-22 Wed	###	###	###	###			###	###	0.0
1997-Jan-21 Tue	###	###	###	###			76.8	76.8	0.0
1997-Jan-20 Mon	2.2	2.2	###	###			6.9	6.9	0.0
1997-Jan-17 Fri	2.2	2.2	2.2	2.2			###	###	0.2
1997-Jan-16 Thu	2.2	2.2	2.2	2.2			###	###	0.2
1997-Jan-15 Wed	###	###	###	###			###	###	0.0
1997-Jan-13 Mon	###	###	###	###	1,586	0	###	###	0.0
1997-Jan-10 Fri	###	###	###	###			70.8	70.8	0.0
1997-Jan-09 Thu	2	2	2	2	30,429	60,858	65.6	65.6	0.1
1997-Jan-08 Wed	###	###	###	###			66.3	66.3	0.0
1997-Jan-07 Tue	###	###	###	###			75.9	75.9	0.0
1997-Jan-06 Mon	###	###	###	###			###	###	0.0
1997-Jan-03 Fri	###	###	###	###			76.6	76.6	0.0
1996-Dec-20 Fri	###	###	###	###			###	###	0.0
1996-Dec-11 Wed	###	###	###	###			77.0	77.0	0.0
1996-Dec-10 Tue	###	###	###	###	184	0	66.6	66.6	0.0
1996-Dec-09 Mon	###	###	###	###	2,571	0	67.8	67.8	0.0
1996-Dec-06 Fri	###	###	###	###	4,745	0	92.6	92.6	0.0
1996-Dec-04 Wed	###	###	###	###	2,571	0	68.9	68.9	0.0
1996-Dec-02 Mon	2.26	2.26	2.25	2.25	6,850	15,446	###	###	###
1996-Nov-29 Fri	2.25	2.25	2.25	2.25			63.0	63.0	###
1996-Nov-27 Wed	2.25	2.25	2.25	2.25	11,150	25,087	###	###	###
1996-Nov-26 Tue	2.27	2.27	2.27	2.27			82.3	82.3	0.2
1996-Nov-25 Mon	2.27	2.28	2.27	2.27			72.0	72.0	0.2
1996-Nov-22 Fri	###	###	2.27	2.27			21.8	21.8	0.2
1996-Nov-21 Thu	2.29	###	2.29	###			###	###	0.0
1996-Nov-20 Wed	2.27	###	2.27	###			80.1	80.1	0.0
1996-Nov-18 Mon	2.25	2.25	2.25	2.25	159,750	###	###	###	###
1996-Nov-15 Fri	2.25	2.25	2.25	2.25			###	###	###
1996-Nov-14 Thu	2.25	2.25	2.25	2.25			###	###	###
1996-Nov-12 Tue	2.25	2.25	2.25	2.25			75.1	75.1	###
1996-Nov-11 Mon	2.2	2.2	2.2	2.2			76.8	76.8	0.2
1996-Nov-07 Thu	###	###	###	###			78.2	78.2	0.0
1996-Nov-06 Wed	###	###	###	###			1.8	1.8	0.0
1996-Nov-05 Tue	2.25	2.25	2.2	2.2			7.9	7.9	0.2
1996-Oct-31 Thu	2.2	2.2	2.2	2.2			67.3	67.3	0.2
1996-Oct-29 Tue	2.21	2.21	2.2	2.2			###	###	0.2
1996-Oct-28 Mon	2.2	2.2	2.2	2.2			###	###	0.2
1996-Oct-24 Thu	2.2	2.2	2.2	2.2			###	###	0.2
1996-Oct-23 Wed	2.2	2.2	2.2	2.2			68.9	68.9	0.2
1996-Oct-22 Tue	###	###	###	###			75.1	75.1	0.0
1996-Oct-21 Mon	###	###	###	###			###	###	0.0
1996-Oct-18 Fri	###	###	###	###			10.9	10.9	0.0
1996-Oct-17 Thu	###	###	###	###			###	###	0.0
1996-Oct-16 Wed	###	###	###	###			###	###	0.0
1996-Oct-15 Tue	###	###	###	###			###	###	0.0
1996-Oct-14 Mon	###	###	###	###			8.5	8.5	0.0
1996-Oct-11 Fri	###	###	###	###			###	###	0.0
1996-Oct-10 Thu	###	###	###	###	0				0.0
1996-Oct-09 Wed	###	###	###	###			77.8	77.8	0.0
1996-Oct-08 Tue	###	###	###	###			73.2	73.2	0.0
1996-Oct-07 Mon	2	2	2	2	0				0.1
1996-Oct-04 Fri	2	2	2	2	0				0.1
1996-Oct-03 Thu	2	2	2	2	0				0.1
1996-Oct-02 Wed	2	2	2	2			65.8	65.8	0.1
1996-Oct-01 Tue	2	2	2	2	0				0.1
1996-Sep-30 Mon	1.89	2	1.89	2			###	###	0.1
1996-Sep-27 Fri	###	###	###	###	0				0.0
1996-Sep-26 Thu	###	###	###	###	0				0.0
1996-Sep-25 Wed	###	###	###	###	0				0.0
1996-Sep-24 Tue	###	###	###	###	0				0.0
1996-Sep-23 Mon	###	###	###	###			###	###	0.0
1996-Sep-20 Fri	###	###	###	###	0				0.0
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	###	###	###	###	0				0.0
1996-Sep-17 Tue	###	###	###	###			###	###	0.0
1996-Sep-16 Mon	###	###	###	###			75.2	75.2	0.0
1996-Sep-13 Fri	###	###	###	###			9.8	9.8	0.0
1996-Sep-12 Thu	###	###	###	###			###	###	0.0
1996-Sep-11 Wed	###	###	###	###			###	###	0.0
1996-Sep-10 Tue	###	###	###	###	0				0.0
1996-Sep-09 Mon	###	###	###	###			74.2	74.2	0.0
1996-Sep-06 Fri	###	###	###	###			72.6	72.6	0.0
1996-Sep-05 Thu	###	###	###	###			###	###	0.0
1996-Sep-04 Wed	###	###	###	###			###	###	0.0
1996-Sep-03 Tue	1.85	1.85	1.85	1.85			78.0	78.0	0.1
1996-Sep-02 Mon	1.8	1.8	1.8	1.8			###	###	0.1
1996-Aug-30 Fri	1.78	1.8	1.78	1.8			75.3	75.3	0.1
1996-Aug-29 Thu	1.78	1.78	1.78	1.78			71.5	71.5	0.1
1996-Aug-28 Wed	1.7	1.7	1.7	1.7	0				###
1996-Aug-27 Tue	1.72	1.72	1.7	1.7			###	###	###
1996-Aug-26 Mon	1.78	1.78	1.78	1.78			74.4	74.4	0.1
1996-Aug-23 Fri	1.78	1.78	1.78	1.78	0				0.1
1996-Aug-22 Thu	1.78	1.78	1.78	1.78			###	###	0.1
1996-Aug-21 Wed	1.72	1.72	1.7	1.7			###	###	###
1996-Aug-20 Tue	1.75	1.75	1.75	1.75			###	###	0.1
1996-Aug-19 Mon	1.8	1.8	1.8	1.8	0				0.1
1996-Aug-16 Fri	1.8	1.8	1.8	1.8			###	###	0.1
1996-Aug-15 Thu	1.8	1.8	1.8	1.8			72.4	72.4	0.1
1996-Aug-14 Wed	1.8	1.8	1.8	1.8			###	###	0.1
1996-Aug-13 Tue	1.7	1.7	1.7	1.7			68.5	68.5	###
1996-Aug-12 Mon	1.7	1.7	1.7	1.7			76.1	76.1	###
1996-Aug-09 Fri	1.8	1.8	1.8	1.8	0				0.1
1996-Aug-08 Thu	1.8	1.8	1.8	1.8	0				0.1
1996-Aug-07 Wed	1.8	1.8	1.8	1.8			###	###	0.1
1996-Aug-06 Tue	1.8	1.8	1.8	1.8			###	###	0.1
1996-Aug-05 Mon	1.8	1.8	1.8	1.8			###	###	0.1
1996-Aug-02 Fri	1.75	1.75	1.75	1.75	0				0.1
1996-Aug-01 Thu	1.75	1.75	1.75	1.75			68.6	68.6	0.1
1996-Jul-31 Wed	1.75	1.75	1.75	1.75			###	###	0.1
1996-Jul-30 Tue	1.7	1.7	1.7	1.7			77.2	77.2	###
1996-Jul-29 Mon	1.7	1.7	1.7	1.7			83.1	83.1	###
1996-Jul-26 Fri	1.7	1.7	1.7	1.7	0				###
1996-Jul-25 Thu	1.7	1.7	1.7	1.7			###	###	###
1996-Jul-24 Wed	1.7	1.7	1.7	1.7			83.7	83.7	###
1996-Jul-23 Tue	###	###	###	###			78.9	78.9	0.0
1996-Jul-22 Mon	###	###	###	###			###	###	0.0
1996-Jul-19 Fri	###	###	###	###			64.4	64.4	0.0
1996-Jul-18 Thu	1.55	1.55	1.55	1.55			68.6	68.6	###
1996-Jul-17 Wed	1.45	1.45	1.45	1.45	0				###
1996-Jul-16 Tue	1.45	1.45	1.45	1.45			83.2	83.2	###
1996-Jul-15 Mon	1.5	1.5	1.5	1.5			###	###	0.1
1996-Jul-12 Fri	1.45	1.45	1.45	1.45			83.0	83.0	###
1996-Jul-11 Thu	1.4	1.4	1.4	1.4			79.8	79.8	###
1996-Jul-10 Wed	###	###	###	###	0				0.0
1996-Jul-09 Tue	###	###	###	###	0				0.0
1996-Jul-08 Mon	###	###	###	###			83.3	83.3	0.0
1996-Jul-05 Fri	1.4	1.4	1.4	1.4	0				###
1996-Jul-04 Thu	1.4	1.4	1.4	1.4	0				###
1996-Jul-03 Wed	1.4	1.4	1.4	1.4	0				###
1996-Jul-02 Tue	1.4	1.4	1.4	1.4	0				###
1996-Jul-01 Mon	1.4	1.4	1.4	1.4	0				###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 14:10:56 thru 2024-04-19 14:10:58 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000