(NAB) NATIONAL AUSTRALIA BANK 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 11:37:17 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

(NAB) NATIONAL AUSTRALIA BANK LIMITED Daily Prices...

TOC Company Info for NAB Limits

Company Details for (NAB) NATIONAL AUSTRALIA BANK LIMITED

Listing Code	NAB
Listing Name	NATIONAL AUSTRALIA BANK LIMITED
GICS Sector	Banks
ISIN Name	NATIONAL AUST. BANK
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000NAB4

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for NAB .. Friday 10th November 2023

NAB 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	###	###	0.0
MAX	44.84	###	95.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NAB Bottom

1 2 Next >>

End of day Prices (full format),

4800 Days for (NAB) NATIONAL AUSTRALIA BANK LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 2.3
2024-Apr-18 Thu	###	###	###	33.45	3,159,070	0	72.9	72.9	###
2024-Apr-17 Wed	33.27	33.4	###	###			31.7	31.7	0.0
2024-Apr-16 Tue	###	33.71	###	###	5,474,157	###	44.9	44.9	0.0
2024-Apr-15 Mon	33.86	###	33.71	###	3,258,185	###	74.2	74.2	0.0
2024-Apr-12 Fri	###	34.24	###	###	2,326,522	39,830,056	###	###	0.0
2024-Apr-11 Thu	34.2	34.41	###	###	3,154,881	54,279,727	###	###	0.0
2024-Apr-10 Wed	34.7	34.79	###	###	2,379,941	41,399,073	###	###	0.0
2024-Apr-09 Tue	###	34.71	34.47	###	2,320,722	80,273,773	###	###	0.0
2024-Apr-08 Mon	34.45	34.59	34.26	34.45			###	###	###
2024-Apr-05 Fri	###	###	###	###			73.0	73.0	0.0
2024-Apr-04 Thu	34.78	34.8	###	###			20.9	20.9	0.0
2024-Apr-03 Wed	###	34.81	###	34.43			39.0	39.0	###
2024-Apr-02 Tue	34.45	34.82	###	34.82			###	###	2.5
2024-Mar-28 Thu	34.85	###	34.51	###			21.7	21.7	0.0
2024-Mar-27 Wed	###	34.74	###	###			###	###	0.0
2024-Mar-26 Tue	34.43	34.59	34.23	34.46			###	###	###
2024-Mar-25 Mon	###	###	34.55	34.56			26.7	26.7	2.5
2024-Mar-22 Fri	###	34.76	34.26	34.76	8,582,421	296,179,348	###	###	2.5
2024-Mar-21 Thu	###	###	34.25	34.78			###	###	2.5
2024-Mar-20 Wed	34.21	34.345	###	###			###	###	0.0
2024-Mar-19 Tue	###	###	33.81	###			35.7	35.7	0.0
2024-Mar-18 Mon	33.7	###	33.58	###			###	###	0.0
2024-Mar-15 Fri	###	33.81	32.88	33.81	11,640,483	###	###	###	###
2024-Mar-14 Thu	###	###	33.2	33.5	5,985,049	###	21.1	21.1	2.4
2024-Mar-13 Wed	###	34.46	###	34.45	4,035,558	###	78.9	78.9	###
2024-Mar-12 Tue	###	34.41	33.72	33.88	5,590,748	###	26.9	26.9	2.4
2024-Mar-11 Mon	34.73	34.76	###	###	3,895,122	67,697,220	###	###	0.0
2024-Mar-08 Fri	34.5	###	34.41	###			###	###	0.0
2024-Mar-07 Thu	34.27	34.45	###	###	3,986,350	68,664,878	###	###	0.0
2024-Mar-06 Wed	###	###	33.84	###	3,283,978	###	67.8	67.8	0.0
2024-Mar-05 Tue	34.2	34.24	33.76	33.76	4,350,929	147,931,586	27.1	27.1	###
2024-Mar-04 Mon	###	34.29	###	###	3,108,325	###	68.5	68.5	0.0
2024-Mar-01 Fri	33.8	34.085	33.74	###			###	###	0.0
2024-Feb-29 Thu	33.88	33.89	###	33.84	9,144,720	154,957,280	###	###	2.4
2024-Feb-28 Wed	###	###	###	33.88	3,508,440	0	27.3	27.3	2.4
2024-Feb-27 Tue	###	###	33.83	###	3,765,486	###	76.2	76.2	0.0
2024-Feb-26 Mon	###	###	33.745	###	2,772,642	###	37.8	37.8	0.0
2024-Feb-23 Fri	###	###	33.71	33.86	3,560,727	60,016,053	###	###	2.4
2024-Feb-22 Thu	###	###	33.2	33.48			32.1	32.1	###
2024-Feb-21 Wed	33.44	###	###	###	6,625,282	0	75.9	75.9	0.0
2024-Feb-20 Tue	33.21	33.5	###	33.49	3,500,182	58,628,048	###	###	2.4
2024-Feb-19 Mon	###	###	32.74	###	2,292,255	###	73.6	73.6	0.0
2024-Feb-16 Fri	33.2	33.23	###	###	6,991,251	###	###	###	0.0
2024-Feb-15 Thu	###	###	32.52	32.85	4,612,523	74,999,623	71.1	71.1	###
2024-Feb-14 Wed	32.56	32.56	###	32.51			###	###	2.3
2024-Feb-13 Tue	###	###	32.78	###	3,327,677	54,540,626	69.7	69.7	0.0
2024-Feb-12 Mon	32.46	32.84	###	###			78.6	78.6	0.0
2024-Feb-09 Fri	32.48	32.48	###	###	4,142,046	67,266,827	32.4	32.4	0.0
2024-Feb-08 Thu	###	32.49	###	32.46	3,426,579	55,664,775	72.5	72.5	2.3
2024-Feb-07 Wed	###	###	31.645	###			66.0	66.0	0.0
2024-Feb-06 Tue	32.26	32.42	###	32.2	3,601,256	58,376,359	###	###	###
2024-Feb-05 Mon	###	###	31.88	###	2,391,981	38,128,177	###	###	0.0
2024-Feb-02 Fri	###	32.48	###	32.25			63.8	63.8	###
2024-Feb-01 Thu	32.44	32.44	31.75	###			25.3	25.3	0.0
2024-Jan-31 Wed	###	###	###	###			77.3	77.3	0.0
2024-Jan-30 Tue	32.23	###	###	###	4,094,882	0	32.6	32.6	0.0
2024-Jan-29 Mon	###	###	31.83	###			###	###	0.0
2024-Jan-25 Thu	31.89	###	31.57	31.79	3,291,456	###	30.0	30.0	###
2024-Jan-24 Wed	###	###	31.7	31.87			###	###	###
2024-Jan-23 Tue	31.73	###	31.7	###			###	###	0.0
2024-Jan-22 Mon	31.42	31.78	###	###			80.0	80.0	0.0
2024-Jan-19 Fri	31.22	31.42	###	31.28			72.0	72.0	2.2
2024-Jan-18 Thu	30.81	###	30.51	30.89			72.8	72.8	###
2024-Jan-17 Wed	###	###	###	30.74	4,440,252	0	34.3	34.3	2.2
2024-Jan-16 Tue	###	###	###	30.73			###	###	###
2024-Jan-15 Mon	30.85	###	30.84	###	1,234,388	###	73.9	73.9	0.0
2024-Jan-12 Fri	###	###	###	###	2,715,151	0	76.2	76.2	0.0
2024-Jan-11 Thu	###	###	30.76	###			###	###	0.0
2024-Jan-10 Wed	30.75	###	###	30.72			38.2	38.2	2.2
2024-Jan-09 Tue	30.86	###	30.81	###	3,404,755	52,450,250	70.0	70.0	0.0
2024-Jan-08 Mon	30.5	30.7	###	30.51			###	###	###
2024-Jan-05 Fri	30.56	###	30.45	30.56			70.5	70.5	2.2
2024-Jan-04 Thu	###	###	30.23	30.46			###	###	2.2
2024-Jan-03 Wed	30.58	###	30.48	30.59	2,379,647	36,265,820	###	###	2.2
2024-Jan-02 Tue	30.7	30.87	###	30.86			70.8	70.8	2.2
2023-Dec-29 Fri	30.59	30.74	30.53	30.7	2,341,024	71,717,270	71.9	71.9	2.2
2023-Dec-28 Thu	30.74	30.74	30.58	30.73			28.6	28.6	###
2023-Dec-27 Wed	###	30.76	30.42	30.51			26.8	26.8	###
2023-Dec-22 Fri	###	30.51	###	###	6,483,488	###	###	###	0.0
2023-Dec-21 Thu	###	###	30.23	30.48	5,092,241	76,969,222	###	###	2.2
2023-Dec-20 Wed	###	###	30.42	30.55			31.0	31.0	2.2
2023-Dec-19 Tue	###	30.5	###	###	4,330,575	###	65.9	65.9	0.0
2023-Dec-18 Mon	###	30.22	###	###			###	###	0.0
2023-Dec-15 Fri	###	30.27	###	###	13,125,974	###	69.2	69.2	0.0
2023-Dec-14 Thu	###	###	29.8	###	8,016,529	119,446,282	61.2	61.2	0.0
2023-Dec-13 Wed	###	29.77	29.54	29.76	3,928,386	116,496,286	75.1	75.1	2.1
2023-Dec-12 Tue	###	29.53	29.29	29.52			###	###	2.1
2023-Dec-11 Mon	29.29	###	###	###			73.6	73.6	0.0
2023-Dec-08 Fri	###	29.2	28.88	29.2			67.3	67.3	2.1
2023-Dec-07 Thu	29.26	###	###	###			36.3	36.3	0.0
2023-Dec-06 Wed	###	###	28.84	###	7,492,270	###	69.5	69.5	0.0
2023-Dec-05 Tue	###	28.77	28.47	28.77	3,789,052	###	81.8	81.8	2.1
2023-Dec-04 Mon	28.7	28.75	28.49	###	3,853,254	110,280,129	###	###	0.0
2023-Dec-01 Fri	###	28.49	28.21	28.43			70.9	70.9	###
2023-Nov-30 Thu	28.2	28.43	###	28.4	8,553,078	###	###	###	2.0
2023-Nov-29 Wed	###	28.41	###	###			28.7	28.7	0.0
2023-Nov-28 Tue	28.22	28.5	28.155	###	4,302,820	###	68.8	68.8	0.0
2023-Nov-27 Mon	###	28.2	###	###	2,843,241	###	###	###	0.0
2023-Nov-24 Fri	###	###	27.87	###			67.8	67.8	0.0
2023-Nov-23 Thu	27.81	###	27.78	###			78.7	78.7	0.0
2023-Nov-22 Wed	27.8	###	###	###			78.9	78.9	0.0
2023-Nov-21 Tue	28	###	27.83	###	3,085,148	###	36.6	36.6	0.0
2023-Nov-20 Mon	27.73	###	27.73	###			79.7	79.7	0.0
2023-Nov-17 Fri	###	###	###	27.73	5,236,872	0	###	###	###
2023-Nov-16 Thu	###	###	27.7	27.75			31.5	31.5	2.0
2023-Nov-15 Wed	28.26	###	27.76	###			29.5	29.5	0.0
2023-Nov-14 Tue	###	###	27.82	###	7,359,422	###	19.8	19.8	0.0
2023-Nov-13 Mon	28.5	###	28.5	###			###	###	0.0
2023-Nov-10 Fri	28.78	28.8	28.26	28.46			27.1	27.1	2.0
2023-Nov-09 Thu	28.85	###	28.72	###	11,297,155	162,227,145	72.9	72.9	0.0
2023-Nov-08 Wed	###	29.42	###	###			65.3	65.3	0.0
2023-Nov-07 Tue	###	###	###	###			###	###	0.0
2023-Nov-06 Mon	###	29.43	###	###	4,787,783	70,452,226	###	###	0.0
2023-Nov-03 Fri	###	###	28.78	###	4,699,140	67,620,624	65.0	65.0	0.0
2023-Nov-02 Thu	###	28.88	28.53	28.57			###	###	###
2023-Nov-01 Wed	###	###	###	###			37.4	37.4	0.0
2023-Oct-31 Tue	###	28.255	###	###	6,044,070	###	###	###	0.0
2023-Oct-30 Mon	###	###	27.79	27.88			37.8	37.8	###
2023-Oct-27 Fri	28.41	###	###	28.4			###	###	2.0
2023-Oct-26 Thu	28.21	28.27	###	28.2			40.9	40.9	2.0
2023-Oct-25 Wed	28.59	###	28.2	###	3,958,482	###	###	###	0.0
2023-Oct-24 Tue	###	###	28.5	28.56			###	###	###
2023-Oct-23 Mon	28.29	###	28.29	28.56			###	###	###
2023-Oct-20 Fri	28.78	28.88	28.58	###	7,622,647	218,998,648	###	###	0.0
2023-Oct-19 Thu	###	###	29	###	6,592,882	95,596,789	69.7	69.7	0.0
2023-Oct-18 Wed	29.48	29.73	###	29.55	5,049,446	###	###	###	###
2023-Oct-17 Tue	29.42	29.49	###	###	3,461,950	51,046,452	38.3	38.3	0.0
2023-Oct-16 Mon	###	29.29	###	###			###	###	0.0
2023-Oct-13 Fri	29.24	29.44	29.23	###	2,748,382	80,623,785	74.3	74.3	0.0
2023-Oct-12 Thu	29.53	29.71	29.42	29.56			68.2	68.2	###
2023-Oct-11 Wed	###	###	###	29.29			70.5	70.5	2.1
2023-Oct-10 Tue	29.2	29.23	28.955	###	3,385,158	###	30.1	30.1	0.0
2023-Oct-09 Mon	###	###	28.88	###			###	###	0.0
2023-Oct-06 Fri	28.58	###	28.57	###			###	###	0.0
2023-Oct-05 Thu	28.44	###	###	28.51	4,175,871	0	###	###	###
2023-Oct-04 Wed	###	###	###	###	4,961,584	0	###	###	0.0
2023-Oct-03 Tue	28.45	28.86	###	28.79			83.2	83.2	###
2023-Oct-02 Mon	###	###	###	###			34.5	34.5	0.0
2023-Sep-29 Fri	29	###	28.81	###	4,088,277	###	65.1	65.1	0.0
2023-Sep-28 Thu	28.88	###	28.775	28.88			68.1	68.1	2.1
2023-Sep-27 Wed	28.88	###	28.8	###			73.1	73.1	0.0
2023-Sep-26 Tue	28.8	###	###	28.88	3,414,845	0	###	###	2.1
2023-Sep-25 Mon	###	###	###	28.86			34.0	34.0	###
2023-Sep-22 Fri	28.45	###	###	28.88			73.7	73.7	2.1
2023-Sep-21 Thu	###	29.29	###	28.75	6,109,150	###	###	###	###
2023-Sep-20 Wed	29.4	29.46	###	###			###	###	0.0
2023-Sep-19 Tue	29.44	29.44	###	###			###	###	0.0
2023-Sep-18 Mon	###	###	29.41	29.58			45.4	45.4	2.1
2023-Sep-15 Fri	29.8	29.84	29.52	###	8,708,752	258,475,759	###	###	0.0
2023-Sep-14 Thu	###	###	###	###			76.4	76.4	0.0
2023-Sep-13 Wed	###	###	28.83	###	4,644,848	66,955,483	36.9	36.9	0.0
2023-Sep-12 Tue	###	###	28.75	###			69.2	69.2	0.0
2023-Sep-11 Mon	28.79	###	###	###			###	###	0.0
2023-Sep-08 Fri	28.74	28.79	###	###			###	###	0.0
2023-Sep-07 Thu	28.43	###	###	28.59	4,334,955	0	79.3	79.3	2.0
2023-Sep-06 Wed	###	###	###	###	3,707,045	0	24.9	24.9	0.0
2023-Sep-05 Tue	28.87	###	28.78	###			###	###	0.0
2023-Sep-04 Mon	###	###	28.87	###			###	###	0.0
2023-Sep-01 Fri	28.87	###	28.745	###	2,395,842	###	###	###	0.0
2023-Aug-31 Thu	29	29.245	28.84	###			35.9	35.9	0.0
2023-Aug-30 Wed	###	###	###	28.85			###	###	###
2023-Aug-29 Tue	###	28.41	28.22	28.41	3,653,427	103,446,785	###	###	###
2023-Aug-28 Mon	###	28.26	###	28.26			###	###	2.0
2023-Aug-25 Fri	###	28.21	27.85	27.89	4,231,343	118,604,544	###	###	2.0
2023-Aug-24 Thu	###	28.48	###	###			###	###	0.0
2023-Aug-23 Wed	27.84	28.22	27.84	###			###	###	0.0
2023-Aug-22 Tue	27.59	###	27.53	###			78.8	78.8	0.0
2023-Aug-21 Mon	27.74	27.81	27.5	27.57			34.9	34.9	###
2023-Aug-18 Fri	27.7	27.855	27.56	###			34.8	34.8	0.0
2023-Aug-17 Thu	###	28.27	27.72	27.81			27.6	27.6	###
2023-Aug-16 Wed	28.46	28.55	###	28.4			37.4	37.4	2.0
2023-Aug-15 Tue	###	28.87	###	28.7	5,677,040	81,948,072	###	###	###
2023-Aug-14 Mon	28.41	28.49	28.24	###			###	###	0.0
2023-Aug-11 Fri	28.48	###	28.42	28.56	2,759,872	39,217,781	67.7	67.7	###
2023-Aug-10 Thu	###	###	28.45	###			29.8	29.8	0.0
2023-Aug-09 Wed	28.26	###	###	###			82.7	82.7	0.0
2023-Aug-08 Tue	###	28.27	###	###			41.3	41.3	0.0
2023-Aug-07 Mon	27.84	###	27.74	###			76.2	76.2	0.0
2023-Aug-04 Fri	###	###	27.83	###	4,066,426	###	###	###	0.0
2023-Aug-03 Thu	###	###	27.72	###	6,049,226	83,842,272	30.7	30.7	0.0
2023-Aug-02 Wed	###	28.4	###	###			33.2	33.2	0.0
2023-Aug-01 Tue	28.24	28.7	28.23	28.58			80.1	80.1	###
2023-Jul-31 Mon	###	28.48	28.26	28.42			73.6	73.6	###
2023-Jul-28 Fri	###	28.42	###	###			76.2	76.2	0.0
2023-Jul-27 Thu	28.26	###	28.2	28.47			###	###	###
2023-Jul-26 Wed	###	28.28	27.57	###			81.4	81.4	0.0
2023-Jul-25 Tue	27.74	27.77	27.45	###			###	###	0.0
2023-Jul-24 Mon	###	###	###	###	4,459,846	0	32.0	32.0	0.0
2023-Jul-21 Fri	28	###	27.72	###	7,569,272	###	34.4	34.4	0.0
2023-Jul-20 Thu	###	28.28	27.81	###	6,313,650	###	###	###	0.0
2023-Jul-19 Wed	28.24	28.25	27.88	###	8,970,921	###	###	###	0.0
2023-Jul-18 Tue	27.26	27.87	27.21	###			82.8	82.8	0.0
2023-Jul-17 Mon	###	27.2	###	###			###	###	0.0
2023-Jul-14 Fri	###	###	###	###	6,940,159	0	70.9	70.9	0.0
2023-Jul-13 Thu	###	###	26.49	26.55	6,627,457	###	27.5	27.5	###
2023-Jul-12 Wed	26.4	26.47	26.26	26.42	4,336,040	###	74.3	74.3	1.9
2023-Jul-11 Tue	25.8	###	25.79	###	4,494,270	###	77.2	77.2	0.0
2023-Jul-10 Mon	25.8	###	###	###			40.4	40.4	0.0
2023-Jul-07 Fri	###	25.81	25.52	###	4,730,884	###	###	###	0.0
2023-Jul-06 Thu	###	26.48	###	###			27.9	27.9	0.0
2023-Jul-05 Wed	26.71	26.8	26.4	26.52	4,260,070	###	###	###	1.9
2023-Jul-04 Tue	###	26.76	###	26.72	3,585,088	47,968,477	###	###	1.9
2023-Jul-03 Mon	26.45	26.49	###	###			29.5	29.5	0.0
2023-Jun-30 Fri	###	26.41	26.2	###	5,209,142	137,026,480	62.1	62.1	0.0
2023-Jun-29 Thu	26.41	26.58	26.28	###	3,776,683	###	###	###	0.0
2023-Jun-28 Wed	###	###	###	26.25	4,568,624	0	67.0	67.0	1.9
2023-Jun-27 Tue	25.78	###	###	25.75			39.3	39.3	###
2023-Jun-26 Mon	###	###	25.4	25.57			39.5	39.5	###
2023-Jun-23 Fri	26	26.145	###	25.78	3,421,747	44,730,787	39.2	39.2	###
2023-Jun-22 Thu	26.41	26.45	###	###	4,693,782	###	39.4	39.4	0.0
2023-Jun-21 Wed	26.57	26.71	26.49	26.53	4,850,078	129,012,074	38.1	38.1	###
2023-Jun-20 Tue	26.22	26.545	26.125	26.5			###	###	1.9
2023-Jun-19 Mon	###	26.21	###	###	5,262,085	68,959,623	74.4	74.4	0.0
2023-Jun-16 Fri	25.8	###	###	25.85	11,343,222	0	###	###	###
2023-Jun-15 Thu	25.48	25.81	25.48	###	6,295,154	161,439,224	78.4	78.4	0.0
2023-Jun-14 Wed	###	25.57	25.29	25.51	6,989,374	177,739,780	###	###	1.8
2023-Jun-13 Tue	###	25.325	###	25.22	4,034,188	###	###	###	###
2023-Jun-09 Fri	###	###	###	25.2	3,440,951	0	###	###	1.8
2023-Jun-08 Thu	25.25	25.42	###	###	5,273,088	67,020,948	41.5	41.5	0.0
2023-Jun-07 Wed	25.78	25.89	###	###			25.0	25.0	0.0
2023-Jun-06 Tue	25.83	###	25.76	25.76			40.5	40.5	1.8
2023-Jun-05 Mon	###	26.24	26	###	5,868,640	153,288,876	###	###	0.0
2023-Jun-02 Fri	###	###	25.655	25.79	8,119,024	104,146,780	26.7	26.7	1.8
2023-Jun-01 Thu	###	26.22	25.87	###			71.2	71.2	0.0
2023-May-31 Wed	26.49	26.55	###	###			###	###	0.0
2023-May-30 Tue	###	26.7	26.425	26.52	3,584,986	###	###	###	1.9
2023-May-29 Mon	###	26.7	26.46	26.57	4,753,228	###	35.7	35.7	1.9
2023-May-26 Fri	###	###	###	26.23			###	###	###
2023-May-25 Thu	26.42	26.55	###	###			###	###	0.0
2023-May-24 Wed	###	###	26.41	###			###	###	0.0
2023-May-23 Tue	26.23	26.76	26.21	###			83.8	83.8	0.0
2023-May-22 Mon	26.8	26.85	26.57	26.57	4,781,881	127,724,041	36.7	36.7	1.9
2023-May-19 Fri	26.58	###	26.56	26.8	8,357,822	110,991,876	73.7	73.7	1.9
2023-May-18 Thu	26.45	26.52	26.27	26.4	6,050,144	159,693,550	###	###	1.9
2023-May-17 Wed	###	###	###	###			31.0	31.0	0.0
2023-May-16 Tue	###	26.7	26.46	26.46	5,224,953	138,879,250	36.0	36.0	1.9
2023-May-15 Mon	26.25	26.49	26.25	26.46			###	###	1.9
2023-May-12 Fri	26.42	26.51	26.26	26.41			###	###	###
2023-May-11 Thu	###	26.41	###	###			77.3	77.3	0.0
2023-May-10 Wed	###	26.45	###	26.26			###	###	1.9
2023-May-09 Tue	26.81	###	26.77	###			###	###	0.0
2023-May-08 Mon	26.86	###	26.84	###	8,678,556	116,466,221	76.7	76.7	0.0
2023-May-05 Fri	26.4	###	25.84	26.58			###	###	1.9
2023-May-04 Thu	###	###	26.22	26.72			###	###	1.9
2023-May-03 Wed	28.8	28.8	###	28.55			###	###	###
2023-May-02 Tue	###	29.28	###	###			77.0	77.0	0.0
2023-May-01 Mon	###	29.23	28.88	###			###	###	0.0
2023-Apr-28 Fri	###	###	28.75	28.84	5,463,855	###	33.9	33.9	###
2023-Apr-27 Thu	28.79	28.79	28.41	28.73	3,674,182	###	37.8	37.8	2.1
2023-Apr-26 Wed	28.73	###	28.58	28.84	4,706,622	67,257,628	###	###	###
2023-Apr-24 Mon	29	###	28.79	28.79			###	###	###
2023-Apr-21 Fri	###	28.86	28.48	28.77	4,976,229	142,668,485	###	###	2.1
2023-Apr-20 Thu	28.84	###	28.71	###	5,521,059	###	###	###	0.0
2023-Apr-19 Wed	28.7	28.75	28.53	###			###	###	0.0
2023-Apr-18 Tue	###	28.79	28.57	28.76	3,913,324	###	###	###	2.1
2023-Apr-17 Mon	28.79	###	###	###			37.1	37.1	0.0
2023-Apr-14 Fri	###	28.48	27.84	28.46			###	###	2.0
2023-Apr-13 Thu	###	###	###	###	3,026,975	0	###	###	0.0
2023-Apr-12 Wed	###	###	28	###			###	###	0.0
2023-Apr-11 Tue	###	###	###	28.25			###	###	2.0
2023-Apr-06 Thu	###	###	27.71	27.88	2,959,085	40,998,122	###	###	###
2023-Apr-05 Wed	###	###	27.74	###			###	###	0.0
2023-Apr-04 Tue	###	###	27.82	###			###	###	0.0
2023-Apr-03 Mon	27.75	###	27.7	###	5,952,544	###	74.4	74.4	0.0
2023-Mar-31 Fri	27.78	27.87	27.46	27.72			29.3	29.3	###
2023-Mar-30 Thu	###	###	27.24	###			###	###	0.0
2023-Mar-29 Wed	27.26	###	27	###	6,533,423	###	###	###	0.0
2023-Mar-28 Tue	27.7	27.81	27.575	###	5,016,242	138,912,281	30.9	30.9	0.0
2023-Mar-27 Mon	27.24	27.53	###	27.41	3,871,884	53,296,483	78.8	78.8	2.0
2023-Mar-24 Fri	27.2	###	###	###	7,641,648	0	30.6	30.6	0.0
2023-Mar-23 Thu	###	27.975	###	###			###	###	0.0
2023-Mar-22 Wed	28.5	28.645	###	###	5,680,643	###	24.0	24.0	0.0
2023-Mar-21 Tue	###	###	28	###			###	###	0.0
2023-Mar-20 Mon	###	28.44	27.81	27.86			48.4	48.4	###
2023-Mar-17 Fri	28	###	28	28.28			###	###	###
2023-Mar-16 Thu	27.56	28.23	27.56	27.82			81.8	81.8	2.0
2023-Mar-15 Wed	28.4	###	###	###	5,644,279	0	###	###	0.0
2023-Mar-14 Tue	27.83	###	###	###			85.4	85.4	0.0
2023-Mar-13 Mon	29	29.42	28.54	28.54			28.2	28.2	2.0
2023-Mar-10 Fri	29.2	29.41	28.84	29	6,105,573	###	###	###	###
2023-Mar-09 Thu	###	###	29.49	29.89	4,227,076	###	76.9	76.9	###
2023-Mar-08 Wed	###	29.8	29.4	29.45	3,695,882	###	###	###	###
2023-Mar-07 Tue	###	29.8	29.43	29.71	4,527,855	134,092,425	68.9	68.9	2.1
2023-Mar-06 Mon	29.25	29.84	29.25	29.48			77.8	77.8	2.1
2023-Mar-03 Fri	###	29.21	28.88	###			###	###	0.0
2023-Mar-02 Thu	29.51	29.585	28.83	28.83			19.7	19.7	###
2023-Mar-01 Wed	29.76	29.85	###	###			24.0	24.0	0.0
2023-Feb-28 Tue	###	###	###	###			68.9	68.9	0.0
2023-Feb-27 Mon	29.89	###	29.73	###	3,237,423	###	80.1	80.1	0.0
2023-Feb-24 Fri	29.76	###	###	29.85	4,189,921	0	67.8	67.8	2.1
2023-Feb-23 Thu	###	30.27	29.73	29.76			###	###	2.1
2023-Feb-22 Wed	###	###	29.83	###			73.0	73.0	0.0
2023-Feb-21 Tue	###	30.29	###	###			35.0	35.0	0.0
2023-Feb-20 Mon	###	30.43	29.87	###	4,049,345	122,087,751	###	###	0.0
2023-Feb-17 Fri	30.24	###	29.76	29.85	8,021,643	119,362,047	###	###	2.1
2023-Feb-16 Thu	30.22	30.81	###	30.51	8,839,826	###	###	###	###
2023-Feb-15 Wed	30.44	###	###	###			43.1	43.1	0.0
2023-Feb-14 Tue	31.73	31.85	31.5	###			###	###	0.0
2023-Feb-13 Mon	31.59	31.59	31.29	###	3,562,045	###	###	###	0.0
2023-Feb-10 Fri	31.79	31.85	31.58	###			41.1	41.1	0.0
2023-Feb-09 Thu	###	###	31.77	###			###	###	0.0
2023-Feb-08 Wed	31.8	###	31.8	###	3,149,744	50,080,929	76.6	76.6	0.0
2023-Feb-07 Tue	###	###	###	31.73	3,801,327	0	35.9	35.9	###
2023-Feb-06 Mon	###	###	###	31.88	2,559,179	0	###	###	2.3
2023-Feb-03 Fri	###	###	###	###			71.1	71.1	0.0
2023-Feb-02 Thu	###	###	###	31.5			###	###	2.3
2023-Feb-01 Wed	###	###	###	31.73			36.0	36.0	###
2023-Jan-31 Tue	31.85	###	###	31.79			47.1	47.1	###
2023-Jan-30 Mon	31.79	31.88	###	31.83	3,251,089	51,822,358	71.1	71.1	###
2023-Jan-27 Fri	###	31.87	31.56	31.79			###	###	###
2023-Jan-25 Wed	31.42	###	31.25	31.48			###	###	2.2
2023-Jan-24 Tue	31.59	31.59	31.2	###			###	###	0.0
2023-Jan-23 Mon	31.57	###	31.47	31.51	4,073,278	64,093,029	###	###	###
2023-Jan-20 Fri	###	31.77	31.47	###	6,585,242	208,225,352	###	###	0.0
2023-Jan-19 Thu	###	###	31.56	31.71			32.4	32.4	###
2023-Jan-18 Wed	###	31.82	###	###	3,582,951	57,004,750	71.0	71.0	0.0
2023-Jan-17 Tue	31.5	31.86	31.5	###	4,394,589	139,220,579	###	###	0.0
2023-Jan-16 Mon	31.45	###	31.27	###	3,589,372	###	###	###	0.0
2023-Jan-13 Fri	###	###	30.88	###	4,924,570	###	###	###	0.0
2023-Jan-12 Thu	###	30.84	###	30.8	4,956,782	76,433,578	###	###	2.2
2023-Jan-11 Wed	###	###	###	###			###	###	0.0
2023-Jan-10 Tue	###	30.24	###	###			###	###	0.0
2023-Jan-09 Mon	###	###	###	###	2,243,550	0	###	###	0.0
2023-Jan-06 Fri	###	###	29.76	29.76	2,100,621	31,257,240	###	###	2.1
2023-Jan-05 Thu	###	30.28	29.875	###			64.0	64.0	0.0
2023-Jan-04 Wed	###	29.86	29.44	29.7			62.0	62.0	###
2023-Jan-03 Tue	###	###	###	29.42	3,418,227	0	25.1	25.1	###
2022-Dec-30 Fri	###	###	29.89	###	3,165,659	47,310,773	###	###	0.0
2022-Dec-29 Thu	###	###	29.73	###			25.3	25.3	0.0
2022-Dec-28 Wed	###	###	###	30.22	2,373,724	0	40.4	40.4	2.2
2022-Dec-23 Fri	###	30.42	###	###			72.6	72.6	0.0
2022-Dec-22 Thu	###	###	###	30.52	2,993,089	0	70.2	70.2	###
2022-Dec-21 Wed	###	###	30.24	30.26	4,188,926	###	29.5	29.5	###
2022-Dec-20 Tue	30.4	30.43	###	30.28	3,331,849	50,694,082	50.8	50.8	2.2
2022-Dec-19 Mon	###	###	###	30.26			72.7	72.7	###
2022-Dec-16 Fri	30.54	30.59	30.21	30.4	8,860,143	269,348,347	29.5	29.5	###
2022-Dec-15 Thu	###	###	30.53	30.79			76.1	76.1	###
2022-Dec-14 Wed	30.8	30.88	30.4	30.71	5,352,751	###	35.3	35.3	###
2022-Dec-13 Tue	30.56	30.83	30.55	30.79	4,263,957	130,860,840	###	###	###
2022-Dec-12 Mon	30.21	30.26	###	###			46.3	46.3	0.0
2022-Dec-09 Fri	###	30.4	###	###	3,856,577	58,619,970	31.4	31.4	0.0
2022-Dec-08 Thu	###	###	###	###			29.6	29.6	0.0
2022-Dec-07 Wed	###	30.81	30.275	###	7,215,843	220,389,884	###	###	0.0
2022-Dec-06 Tue	###	31.47	###	###	6,123,727	96,356,844	41.0	41.0	0.0
2022-Dec-05 Mon	###	31.445	31.21	31.26			40.3	40.3	2.2
2022-Dec-02 Fri	31.5	###	31.21	###	6,005,644	93,718,074	36.3	36.3	0.0
2022-Dec-01 Thu	31.54	31.75	31.5	###	5,666,024	###	71.8	71.8	0.0
2022-Nov-30 Wed	31.75	31.75	###	31.54	12,694,372	201,523,155	26.3	26.3	2.3
2022-Nov-29 Tue	31.5	31.72	###	###			76.0	76.0	0.0
2022-Nov-28 Mon	###	###	31.27	31.59			###	###	###
2022-Nov-25 Fri	###	31.58	31.26	31.49	4,514,848	141,856,524	###	###	###
2022-Nov-24 Thu	31.24	###	###	31.23			42.5	42.5	###
2022-Nov-23 Wed	31.2	###	###	###			74.4	74.4	0.0
2022-Nov-22 Tue	###	###	30.885	###			###	###	0.0
2022-Nov-21 Mon	###	###	30.645	30.83			###	###	2.2
2022-Nov-18 Fri	30.76	30.88	30.57	###	3,419,053	###	38.4	38.4	0.0
2022-Nov-17 Thu	30.77	###	30.49	###			34.2	34.2	0.0
2022-Nov-16 Wed	###	30.42	###	###			40.1	40.1	0.0
2022-Nov-15 Tue	30.42	30.78	###	30.49			72.8	72.8	2.2
2022-Nov-14 Mon	###	###	###	31.26	6,916,829	0	40.4	40.4	2.2
2022-Nov-11 Fri	###	31.82	31.25	###			###	###	0.0
2022-Nov-10 Thu	31.23	31.42	30.875	###			33.0	33.0	0.0
2022-Nov-09 Wed	###	31.8	###	###			81.0	81.0	0.0
2022-Nov-08 Tue	###	###	31.845	###			70.2	70.2	0.0
2022-Nov-07 Mon	32.2	32.27	31.645	31.73	3,888,182	124,256,576	28.3	28.3	###
2022-Nov-04 Fri	31.86	###	###	###	4,453,970	0	68.9	68.9	0.0
2022-Nov-03 Thu	32.43	32.45	###	###	5,411,643	###	###	###	0.0
2022-Nov-02 Wed	32.79	32.83	32.55	32.74	3,577,523	116,949,226	###	###	2.3
2022-Nov-01 Tue	32.42	32.7	31.73	32.7	5,888,682	###	63.9	63.9	2.3
2022-Oct-31 Mon	32.25	32.5	32.24	32.42			74.7	74.7	2.3
2022-Oct-28 Fri	###	32.22	###	###			###	###	0.0
2022-Oct-27 Thu	###	###	31.325	###	5,704,386	89,344,945	###	###	0.0
2022-Oct-26 Wed	###	###	###	###			###	###	0.0
2022-Oct-25 Tue	31.85	###	###	###			###	###	0.0
2022-Oct-24 Mon	31.88	31.89	31.49	###			35.6	35.6	0.0
2022-Oct-21 Fri	31.51	###	31.23	31.4	6,799,484	106,173,942	###	###	2.2
2022-Oct-20 Thu	###	31.89	31.28	31.89	6,159,420	194,545,280	###	###	2.3
2022-Oct-19 Wed	###	###	###	###			###	###	0.0
2022-Oct-18 Tue	###	31.42	###	31.23			###	###	###
2022-Oct-17 Mon	###	###	30.75	30.78	3,882,945	59,700,279	33.8	33.8	2.2
2022-Oct-14 Fri	###	31.23	###	###			40.3	40.3	0.0
2022-Oct-13 Thu	30.5	###	30.29	30.59			###	###	2.2
2022-Oct-12 Wed	###	###	###	29.88			85.2	85.2	2.1
2022-Oct-11 Tue	###	29.74	###	29.49			###	###	###
2022-Oct-10 Mon	29.86	29.955	###	###			37.1	37.1	0.0
2022-Oct-07 Fri	###	###	29.87	###			76.0	76.0	0.0
2022-Oct-06 Thu	###	30.52	###	30.27			###	###	2.2
2022-Oct-05 Wed	30.24	30.79	30.22	30.51	7,232,376	220,623,629	69.6	69.6	###
2022-Oct-04 Tue	###	###	###	29.87			###	###	###
2022-Oct-03 Mon	28.89	###	###	28.73	3,647,654	0	###	###	2.1
2022-Sep-30 Fri	29.22	29.285	###	28.81	7,307,442	###	26.7	26.7	2.1
2022-Sep-29 Thu	###	29.5	29.21	29.27			40.1	40.1	###
2022-Sep-28 Wed	###	29.21	28.83	###			76.1	76.1	0.0
2022-Sep-27 Tue	###	###	###	29.25	4,990,651	0	36.3	36.3	###
2022-Sep-26 Mon	###	29.455	###	###	4,602,173	###	###	###	0.0
2022-Sep-23 Fri	29.49	29.59	###	###	5,737,983	84,893,458	53.1	53.1	0.0
2022-Sep-21 Wed	###	###	29.7	29.82			###	###	###
2022-Sep-20 Tue	###	###	###	30.22	4,840,674	0	80.1	80.1	2.2
2022-Sep-19 Mon	29.86	###	###	29.7			46.6	46.6	###
2022-Sep-16 Fri	###	30.5	29.675	###	16,188,249	487,063,941	###	###	0.0
2022-Sep-15 Thu	29.51	29.85	29.43	29.82			###	###	###
2022-Sep-14 Wed	29.57	###	###	###			###	###	0.0
2022-Sep-13 Tue	30.27	30.44	###	30.28			###	###	2.2
2022-Sep-12 Mon	###	###	29.78	###	3,510,482	52,271,076	43.8	43.8	0.0
2022-Sep-09 Fri	29.87	###	###	29.85	6,524,888	0	30.9	30.9	2.1
2022-Sep-08 Thu	29.46	29.75	###	###			###	###	0.0
2022-Sep-07 Wed	###	30.27	###	###	7,094,689	###	24.7	24.7	0.0
2022-Sep-06 Tue	30.4	30.55	30.24	30.24			35.9	35.9	###
2022-Sep-05 Mon	30.54	30.54	###	###			39.6	39.6	0.0
2022-Sep-02 Fri	###	###	###	30.54			79.8	79.8	###
2022-Sep-01 Thu	###	###	29.77	###			###	###	0.0
2022-Aug-31 Wed	###	30.59	###	30.59			###	###	2.2
2022-Aug-30 Tue	29.83	###	29.83	###			66.1	66.1	0.0
2022-Aug-29 Mon	30.21	30.24	29.72	29.84	3,674,671	###	34.2	34.2	###
2022-Aug-26 Fri	30.24	30.79	###	###	3,452,957	53,158,273	77.6	77.6	0.0
2022-Aug-25 Thu	###	###	29.85	###			###	###	0.0
2022-Aug-24 Wed	29.89	###	29.83	###			###	###	0.0
2022-Aug-23 Tue	30.5	30.5	29.85	###			26.7	26.7	0.0
2022-Aug-22 Mon	30.8	30.845	30.47	30.54			40.1	40.1	###
2022-Aug-19 Fri	###	###	30.86	###			###	###	0.0
2022-Aug-18 Thu	###	31.47	31.2	31.42	4,813,757	150,839,075	###	###	2.2
2022-Aug-17 Wed	31.25	31.43	###	###			72.2	72.2	0.0
2022-Aug-16 Tue	###	###	30.725	###	4,293,059	###	74.9	74.9	0.0
2022-Aug-15 Mon	30.77	###	###	30.81			67.0	67.0	###
2022-Aug-12 Fri	30.52	30.84	30.43	30.78	4,239,288	129,870,587	76.0	76.0	2.2
2022-Aug-11 Thu	30.55	30.645	30.27	30.53			33.6	33.6	###
2022-Aug-10 Wed	###	###	29.81	30.22	6,353,179	###	###	###	2.2
2022-Aug-09 Tue	29.56	29.89	###	29.81	9,149,187	###	71.0	71.0	###
2022-Aug-08 Mon	30.74	30.82	###	30.71	2,965,545	45,699,048	35.8	35.8	###
2022-Aug-05 Fri	30.86	###	30.72	###	1,998,689	###	###	###	0.0
2022-Aug-04 Thu	30.86	###	30.78	###	3,752,749	###	71.0	71.0	0.0
2022-Aug-03 Wed	30.77	30.83	30.42	30.78	3,953,349	###	###	###	2.2
2022-Aug-02 Tue	30.5	###	###	###			###	###	0.0
2022-Aug-01 Mon	###	30.58	###	30.58	5,040,923	###	80.4	80.4	2.2
2022-Jul-29 Fri	30.48	30.76	30.44	###			###	###	0.0
2022-Jul-28 Thu	###	30.49	###	###	5,133,887	###	###	###	0.0
2022-Jul-27 Wed	###	30.2	###	###	3,064,777	###	79.1	79.1	0.0
2022-Jul-26 Tue	###	###	29.675	29.72			31.1	31.1	2.1
2022-Jul-25 Mon	###	###	29.79	29.87			42.9	42.9	###
2022-Jul-22 Fri	29.59	###	29.47	29.88	7,900,159	116,408,842	75.1	75.1	2.1
2022-Jul-21 Thu	###	29.76	29.52	###			29.4	29.4	0.0
2022-Jul-20 Wed	29.7	29.82	29.53	###			29.8	29.8	0.0
2022-Jul-19 Tue	29.22	29.45	29	29.42			###	###	###
2022-Jul-18 Mon	28.71	29	28.55	29			###	###	###
2022-Jul-15 Fri	28	28.45	27.79	28.45	7,083,789	199,196,146	81.9	81.9	2.0
2022-Jul-14 Thu	###	28.47	###	###			###	###	0.0
2022-Jul-13 Wed	28.2	28.45	###	28.45	6,227,457	88,585,575	###	###	2.0
2022-Jul-12 Tue	###	28.23	###	###	5,143,875	###	53.5	53.5	0.0
2022-Jul-11 Mon	###	28.27	###	27.77	4,723,259	###	44.1	44.1	###
2022-Jul-08 Fri	28.22	28.26	###	###			###	###	0.0
2022-Jul-07 Thu	###	###	27.85	###			68.5	68.5	0.0
2022-Jul-06 Wed	27.8	28.21	27.75	###			73.3	73.3	0.0
2022-Jul-05 Tue	###	27.84	27.47	###			62.2	62.2	0.0
2022-Jul-04 Mon	###	###	###	27.74	3,661,957	0	28.0	28.0	###
2022-Jul-01 Fri	27.85	###	27.51	27.51	4,526,541	62,262,571	24.7	24.7	###
2022-Jun-30 Thu	###	###	###	###	7,343,081	0	###	###	0.0
2022-Jun-29 Wed	27.7	28.2	###	###			###	###	0.0
2022-Jun-28 Tue	###	###	27.56	27.79	4,190,622	57,746,771	###	###	2.0
2022-Jun-27 Mon	###	###	27.54	###	4,482,745	###	69.8	69.8	0.0
2022-Jun-24 Fri	###	27.24	26.87	###			###	###	0.0
2022-Jun-23 Thu	###	27.51	###	###			75.5	75.5	0.0
2022-Jun-22 Wed	###	27.155	26.81	###	6,230,844	168,123,748	###	###	0.0
2022-Jun-21 Tue	26.55	###	26.42	###	6,622,384	###	###	###	0.0
2022-Jun-20 Mon	26	26.27	###	###	5,644,228	###	79.1	79.1	0.0
2022-Jun-17 Fri	25.5	###	25.43	###	18,899,071	240,301,687	###	###	0.0
2022-Jun-16 Thu	###	26.75	26.22	###	9,592,974	###	33.5	33.5	0.0
2022-Jun-15 Wed	26.71	###	###	###	10,805,651	0	44.3	44.3	0.0
2022-Jun-14 Tue	###	27.145	26.4	26.84	18,086,949	484,232,842	79.1	79.1	1.9
2022-Jun-10 Fri	###	28.77	28.045	###			###	###	0.0
2022-Jun-09 Thu	28.55	###	27.88	28.25	11,918,570	###	###	###	2.0
2022-Jun-08 Wed	###	###	28.84	###			###	###	0.0
2022-Jun-07 Tue	###	31.025	###	###			###	###	0.0
2022-Jun-06 Mon	31.21	31.25	###	###			47.9	47.9	0.0
2022-Jun-03 Fri	31.51	31.54	###	31.28	3,799,288	59,914,771	###	###	2.2
2022-Jun-02 Thu	###	31.4	###	###			###	###	0.0
2022-Jun-01 Wed	31.51	###	31.42	31.55	3,521,975	55,330,227	###	###	###
2022-May-31 Tue	31.86	31.89	31.26	31.26			25.1	25.1	2.2
2022-May-30 Mon	###	###	31.51	31.85			31.9	31.9	2.3
2022-May-27 Fri	###	###	31.54	###			###	###	0.0
2022-May-26 Thu	31.88	###	31.49	31.57	4,803,385	###	###	###	2.3
2022-May-25 Wed	###	###	31.29	###	5,889,345	###	###	###	0.0
2022-May-24 Tue	###	###	###	###			80.2	80.2	0.0
2022-May-23 Mon	###	###	###	30.78	4,079,073	0	36.9	36.9	2.2
2022-May-20 Fri	30.78	###	30.75	###			###	###	0.0
2022-May-19 Thu	30.81	###	30.7	30.86			###	###	2.2
2022-May-18 Wed	###	###	###	31.28	5,801,049	0	28.3	28.3	2.2
2022-May-17 Tue	31.29	###	###	31.48	3,841,689	0	###	###	2.2
2022-May-16 Mon	31.25	31.54	###	###			74.3	74.3	0.0
2022-May-13 Fri	###	31.185	###	###			###	###	0.0
2022-May-12 Thu	###	###	###	30.82			###	###	###
2022-May-11 Wed	###	###	30.24	30.53	9,634,155	145,668,423	###	###	###
2022-May-10 Tue	###	31.78	###	###			91.6	91.6	0.0
2022-May-09 Mon	###	31.78	###	###			91.6	91.6	0.0
2022-May-06 Fri	31.7	###	31.5	###			46.7	46.7	0.0
2022-May-05 Thu	###	###	31.24	32.25			25.0	25.0	###
2022-May-04 Wed	###	###	32.2	32.44	4,032,822	###	###	###	2.3
2022-May-03 Tue	###	32.22	###	###			50.0	50.0	0.0
2022-May-02 Mon	###	32.4	###	###	3,692,027	###	78.7	78.7	0.0
2022-Apr-29 Fri	###	###	###	###	4,946,623	0	68.9	68.9	0.0
2022-Apr-28 Thu	###	32.42	###	###	3,854,640	###	###	###	0.0
2022-Apr-27 Wed	32.49	###	###	32.2	4,346,641	0	32.7	32.7	###
2022-Apr-26 Tue	32.48	32.81	32.28	32.74	7,662,021	249,360,473	###	###	2.3
2022-Apr-22 Fri	33.54	33.655	###	###			###	###	0.0
2022-Apr-21 Thu	33.44	33.75	###	###	4,276,049	72,158,326	75.0	75.0	0.0
2022-Apr-20 Wed	33.51	33.7	###	33.27	4,372,381	###	###	###	###
2022-Apr-19 Tue	###	33.29	32.88	33.25	4,904,085	162,251,652	###	###	2.4
2022-Apr-14 Thu	###	###	32.85	32.85	4,095,440	###	###	###	###
2022-Apr-13 Wed	###	###	32.78	###			63.1	63.1	0.0
2022-Apr-12 Tue	###	###	32.78	###			###	###	0.0
2022-Apr-11 Mon	32.5	###	32.49	###	4,174,140	###	###	###	0.0
2022-Apr-08 Fri	32.47	32.59	###	32.47	2,719,988	###	###	###	###
2022-Apr-07 Thu	###	32.475	32.2	32.47	3,968,289	128,324,545	###	###	###
2022-Apr-06 Wed	###	###	###	32.56	4,605,281	0	###	###	2.3
2022-Apr-05 Tue	###	32.4	###	###	2,421,251	###	###	###	0.0
2022-Apr-04 Mon	###	32.42	###	###	4,055,986	###	###	###	0.0
2022-Apr-01 Fri	###	32.52	###	###	5,834,853	###	###	###	0.0
2022-Mar-31 Thu	32.5	32.59	32.29	###	7,350,180	###	###	###	0.0
2022-Mar-30 Wed	###	32.48	32.24	###			41.1	41.1	0.0
2022-Mar-29 Tue	###	###	###	###			62.6	62.6	0.0
2022-Mar-28 Mon	31.85	###	31.8	###	4,668,880	###	78.0	78.0	0.0
2022-Mar-25 Fri	31.72	###	###	###			38.0	38.0	0.0
2022-Mar-24 Thu	###	31.79	31.45	31.79			###	###	###
2022-Mar-23 Wed	31.42	31.74	31.42	31.72	5,266,745	###	71.2	71.2	2.3
2022-Mar-22 Tue	###	###	###	31.23			###	###	###
2022-Mar-21 Mon	31.2	31.46	30.83	###	7,390,353	230,172,544	37.0	37.0	0.0
2022-Mar-18 Fri	###	31.21	###	31.21	15,156,840	236,522,488	64.9	64.9	###
2022-Mar-17 Thu	###	31.27	###	###	9,392,585	###	66.8	66.8	0.0
2022-Mar-16 Wed	30.75	30.87	30.59	30.75			64.8	64.8	###
2022-Mar-15 Tue	30.53	###	30.47	###	6,205,542	###	###	###	0.0
2022-Mar-14 Mon	30.26	30.54	###	###	4,696,551	###	70.0	70.0	0.0
2022-Mar-11 Fri	###	###	29.71	###			###	###	0.0
2022-Mar-10 Thu	29.5	###	29.45	###	9,688,743	142,666,740	74.7	74.7	0.0
2022-Mar-09 Wed	###	###	28.28	###	6,936,977	98,088,854	75.0	75.0	0.0
2022-Mar-08 Tue	28.56	###	###	28.49	7,928,971	0	###	###	###
2022-Mar-07 Mon	###	28.7	###	28.44	7,554,940	108,413,389	###	###	###
2022-Mar-04 Fri	###	###	28.56	28.89	5,183,679	###	###	###	###
2022-Mar-03 Thu	###	29.29	###	###	8,232,351	120,562,780	###	###	0.0
2022-Mar-02 Wed	28.8	29.2	###	29			66.8	66.8	###
2022-Mar-01 Tue	###	29.78	###	###	6,019,841	###	62.2	62.2	0.0
2022-Feb-28 Mon	###	###	28.51	###	9,733,580	138,752,182	###	###	0.0
2022-Feb-25 Fri	###	###	28.77	###	7,724,681	###	22.5	22.5	0.0
2022-Feb-24 Thu	###	29.74	29.2	###			62.0	62.0	0.0
2022-Feb-23 Wed	###	###	29.83	###	5,043,154	75,218,641	26.4	26.4	0.0
2022-Feb-22 Tue	###	###	###	30.27			###	###	2.2
2022-Feb-21 Mon	30.45	30.8	###	30.75			###	###	###
2022-Feb-18 Fri	30.56	30.7	###	30.58	6,692,556	###	###	###	2.2
2022-Feb-17 Thu	30.72	###	30.58	30.85	5,601,651	85,649,243	75.6	75.6	###
2022-Feb-16 Wed	###	###	###	###			65.2	65.2	0.0
2022-Feb-15 Tue	###	30.54	###	30.42			###	###	2.2
2022-Feb-14 Mon	29.79	30.45	29.73	30.43	9,600,724	288,885,785	###	###	###
2022-Feb-11 Fri	29.41	###	29.41	29.84	8,004,759	117,709,981	84.6	84.6	###
2022-Feb-10 Thu	###	###	###	###	12,294,346	0	75.6	75.6	0.0
2022-Feb-09 Wed	###	###	27.86	###			72.5	72.5	0.0
2022-Feb-08 Tue	###	27.81	27.27	27.73	5,526,546	152,201,076	75.2	75.2	###
2022-Feb-07 Mon	27.51	###	27.22	27.57	6,988,888	###	###	###	###
2022-Feb-04 Fri	27.8	###	27.56	###	4,630,241	63,804,720	61.0	61.0	0.0
2022-Feb-03 Thu	27.8	28.22	###	###	4,886,820	###	78.1	78.1	0.0
2022-Feb-02 Wed	27.8	###	###	27.87	5,284,353	0	63.8	63.8	###
2022-Feb-01 Tue	27.22	27.88	###	###	7,895,588	###	###	###	0.0
2022-Jan-31 Mon	27.45	27.45	###	###			27.2	27.2	0.0
2022-Jan-28 Fri	27.71	27.73	###	###	34,540,854	478,908,940	###	###	0.0
2022-Jan-27 Thu	###	###	###	27.25			###	###	###
2022-Jan-25 Tue	27.85	27.88	###	###			57.2	57.2	0.0
2022-Jan-24 Mon	28	28.29	27.84	###	4,827,756	135,490,972	79.4	79.4	0.0
2022-Jan-21 Fri	28.5	###	###	###	8,098,686	0	###	###	0.0
2022-Jan-20 Thu	29	###	28.53	28.7	6,511,374	92,884,750	26.5	26.5	###
2022-Jan-19 Wed	29.21	###	###	###			38.5	38.5	0.0
2022-Jan-18 Tue	29.5	29.55	###	29.41	2,931,248	43,309,189	37.5	37.5	###
2022-Jan-17 Mon	29.59	29.59	29.26	29.45			36.1	36.1	###
2022-Jan-14 Fri	29.57	###	###	###			34.2	34.2	0.0
2022-Jan-13 Thu	###	29.59	###	29.57	5,018,681	74,251,385	###	###	2.1
2022-Jan-12 Wed	###	29.4	###	29.24	4,147,080	60,962,076	###	###	2.1
2022-Jan-11 Tue	###	###	###	29.24			70.5	70.5	2.1
2022-Jan-10 Mon	29.27	29.44	###	###	1,940,080	28,557,977	###	###	0.0
2022-Jan-07 Fri	29.44	29.49	###	29.42			34.7	34.7	###
2022-Jan-06 Thu	29.57	29.57	28.82	###			###	###	0.0
2022-Jan-05 Wed	29.5	###	29.49	###	3,526,027	###	###	###	0.0
2022-Jan-04 Tue	29.21	29.45	###	29.4	3,822,849	56,291,451	###	###	###
2021-Dec-31 Fri	29.2	29.21	28.84	28.84	1,994,546	###	###	###	###
2021-Dec-30 Thu	###	###	###	###			###	###	0.0
2021-Dec-29 Wed	29	###	###	29.25	3,519,546	0	63.4	63.4	###
2021-Dec-24 Fri	28.84	29	28.77	28.89	1,987,570	57,410,959	###	###	###
2021-Dec-23 Thu	28.79	28.8	28.56	28.71	1,762,670	50,553,375	31.2	31.2	###
2021-Dec-22 Wed	28.7	28.73	###	28.54	3,156,942	45,349,471	###	###	2.0
2021-Dec-21 Tue	28.57	28.75	28.53	28.72	3,165,220	###	66.3	66.3	###
2021-Dec-20 Mon	28.76	28.79	###	28.53			46.4	46.4	2.0
2021-Dec-17 Fri	###	###	28.75	28.83			###	###	###
2021-Dec-16 Thu	###	###	28.5	28.75			###	###	###
2021-Dec-15 Wed	###	28.73	28.45	28.59	4,812,683	###	###	###	2.0
2021-Dec-14 Tue	###	28.55	###	28.46			72.2	72.2	2.0
2021-Dec-13 Mon	28.7	28.87	28.48	28.49	3,892,189	###	33.2	33.2	###
2021-Dec-10 Fri	###	28.78	28.5	###	3,323,056	95,172,323	37.5	37.5	0.0
2021-Dec-09 Thu	28.57	28.8	28.53	###	4,168,974	###	73.1	73.1	0.0
2021-Dec-08 Wed	28.45	28.86	###	###	4,824,070	###	###	###	0.0
2021-Dec-07 Tue	###	###	###	###			###	###	0.0
2021-Dec-06 Mon	###	###	27.78	###	5,675,482	78,832,444	###	###	0.0
2021-Dec-03 Fri	###	###	###	###			###	###	0.0
2021-Dec-02 Thu	###	27.79	###	###			85.4	85.4	0.0
2021-Dec-01 Wed	27.2	27.47	###	###			76.7	76.7	0.0
2021-Nov-30 Tue	###	27.77	###	###	9,670,750	###	25.8	25.8	0.0
2021-Nov-29 Mon	27.4	27.43	27	27.2	7,442,471	202,546,848	26.2	26.2	1.9
2021-Nov-26 Fri	###	28.41	27.51	###	7,065,286	###	###	###	0.0
2021-Nov-25 Thu	28.2	28.46	###	###	4,503,128	###	###	###	0.0
2021-Nov-24 Wed	###	###	28.29	28.45			40.0	40.0	2.0
2021-Nov-23 Tue	###	###	28.27	28.47	5,105,080	###	38.7	38.7	###
2021-Nov-22 Mon	###	###	###	28.23			31.2	31.2	###
2021-Nov-19 Fri	28.71	29	###	28.57			###	###	###
2021-Nov-18 Thu	29	29	28.58	28.71	9,080,622	###	31.2	31.2	###
2021-Nov-17 Wed	###	29.29	28.71	###	6,898,350	200,052,150	###	###	0.0
2021-Nov-16 Tue	###	29.43	###	29.23			44.7	44.7	2.1
2021-Nov-15 Mon	29.22	29.43	###	29.4			71.4	71.4	###
2021-Nov-12 Fri	29.81	###	###	29.87	5,910,271	0	63.3	63.3	###
2021-Nov-11 Thu	###	###	29.41	###	7,707,376	###	###	###	0.0
2021-Nov-10 Wed	29.22	###	###	###	13,900,058	0	90.8	90.8	0.0
2021-Nov-09 Tue	29.5	29.54	28.22	28.89			22.4	22.4	###
2021-Nov-08 Mon	###	###	28.77	###			76.4	76.4	0.0
2021-Nov-05 Fri	28.75	###	28.72	###			74.2	74.2	0.0
2021-Nov-04 Thu	###	28.77	28.45	28.7			69.3	69.3	###
2021-Nov-03 Wed	28.43	28.81	###	28.58	4,534,879	###	75.8	75.8	###
2021-Nov-02 Tue	###	28.74	###	28.2			31.2	31.2	2.0
2021-Nov-01 Mon	###	###	28.45	28.45	8,430,053	###	###	###	2.0
2021-Oct-29 Fri	29.4	29.44	28.71	28.71	7,303,688	212,354,728	23.4	23.4	###
2021-Oct-28 Thu	###	29.45	###	29.45			80.7	80.7	###
2021-Oct-27 Wed	29	###	###	###	5,946,777	0	###	###	0.0
2021-Oct-26 Tue	###	###	28.73	###	3,831,748	###	71.6	71.6	0.0
2021-Oct-25 Mon	28.88	###	28.73	28.74			###	###	2.1
2021-Oct-22 Fri	28.7	28.89	###	28.86	7,210,048	104,149,143	72.8	72.8	###
2021-Oct-21 Thu	28.88	###	28.81	###			72.8	72.8	0.0
2021-Oct-20 Wed	28.83	28.88	###	28.83			69.0	69.0	###
2021-Oct-19 Tue	28.75	28.87	###	###	7,873,741	113,657,451	35.9	35.9	0.0
2021-Oct-18 Mon	28.74	28.87	###	28.79			69.6	69.6	###
2021-Oct-15 Fri	28.7	28.79	28.48	###			33.4	33.4	0.0
2021-Oct-14 Thu	###	28.84	28.57	28.58	5,498,229	###	###	###	###
2021-Oct-13 Wed	28.46	28.57	28.25	28.54			63.3	63.3	2.0
2021-Oct-12 Tue	###	28.47	###	28.46			###	###	2.0
2021-Oct-11 Mon	28.28	28.42	###	28.4			69.7	69.7	2.0
2021-Oct-08 Fri	###	###	###	###			71.2	71.2	0.0
2021-Oct-07 Thu	27.8	###	###	###	4,812,944	0	###	###	0.0
2021-Oct-06 Wed	27.86	###	###	27.55			34.1	34.1	2.0
2021-Oct-05 Tue	27.75	27.82	27.51	27.78			###	###	2.0
2021-Oct-04 Mon	27.75	###	###	27.8			###	###	2.0
2021-Oct-01 Fri	###	27.41	###	27.27	6,659,220	###	41.1	41.1	1.9
2021-Sep-30 Thu	###	###	27.59	27.83			64.1	64.1	2.0
2021-Sep-29 Wed	27.29	27.4	###	27.24	4,964,921	###	37.8	37.8	1.9
2021-Sep-28 Tue	###	27.74	27.43	27.49			###	###	###
2021-Sep-27 Mon	27.41	27.77	27.4	27.58	4,300,858	###	###	###	###
2021-Sep-24 Fri	###	27.43	27.21	###	4,720,140	128,954,224	45.7	45.7	0.0
2021-Sep-23 Thu	27.27	27.28	###	###			###	###	0.0
2021-Sep-22 Wed	26.8	###	26.7	###	4,410,325	###	64.3	64.3	0.0
2021-Sep-21 Tue	27	###	26.82	###	5,739,946	76,972,675	###	###	0.0
2021-Sep-20 Mon	27.7	27.79	###	###	4,787,942	66,528,454	###	###	0.0
2021-Sep-17 Fri	###	###	27.77	27.89			38.2	38.2	2.0
2021-Sep-16 Thu	###	28.41	###	28.2	7,126,779	###	###	###	2.0
2021-Sep-15 Wed	###	28.2	27.89	###			69.8	69.8	0.0
2021-Sep-14 Tue	###	###	###	28.23			35.7	35.7	###
2021-Sep-13 Mon	28.25	###	###	###	4,081,323	0	37.9	37.9	0.0
2021-Sep-10 Fri	###	28.73	28.27	28.45	4,540,074	###	26.1	26.1	2.0
2021-Sep-09 Thu	###	28.74	###	28.4	6,987,326	100,407,874	53.8	53.8	2.0
2021-Sep-08 Wed	28.45	28.85	28.44	28.85	5,289,477	###	###	###	###
2021-Sep-07 Tue	28.8	28.88	28.47	###			###	###	0.0
2021-Sep-06 Mon	28.51	28.86	###	28.86			73.9	73.9	###
2021-Sep-03 Fri	28.5	28.78	###	28.7			66.2	66.2	###
2021-Sep-02 Thu	28.4	28.49	###	28.49			###	###	###
2021-Sep-01 Wed	27.75	###	###	###			###	###	0.0
2021-Aug-31 Tue	27.49	27.75	27.44	27.73	7,925,320	###	71.5	71.5	###
2021-Aug-30 Mon	27.7	27.7	###	27.54			###	###	2.0
2021-Aug-27 Fri	27.43	###	27.4	###	3,685,251	###	72.9	72.9	0.0
2021-Aug-26 Thu	###	###	27.41	27.53			43.8	43.8	###
2021-Aug-25 Wed	27.5	###	27.43	###	5,403,744	74,112,348	###	###	0.0
2021-Aug-24 Tue	27.41	27.45	###	27.4	4,758,126	65,305,279	38.2	38.2	2.0
2021-Aug-23 Mon	27.46	27.52	###	###			35.2	35.2	0.0
2021-Aug-20 Fri	###	###	###	27.41	5,696,222	0	45.6	45.6	2.0
2021-Aug-19 Thu	27.42	27.56	27.21	27.51	6,745,746	184,732,254	###	###	###
2021-Aug-18 Wed	27.49	27.78	27.4	###	5,298,779	###	###	###	0.0
2021-Aug-17 Tue	27.72	27.74	27.27	27.45			###	###	###
2021-Aug-16 Mon	27.5	27.8	27.4	27.72			###	###	###
2021-Aug-13 Fri	27.44	27.7	###	27.7			73.5	73.5	2.0
2021-Aug-12 Thu	27.5	27.55	###	27.27			32.2	32.2	1.9
2021-Aug-11 Wed	###	27.44	###	27.22			71.9	71.9	1.9
2021-Aug-10 Tue	###	###	26.81	###			34.3	34.3	0.0
2021-Aug-09 Mon	27	###	26.85	###	5,958,143	###	###	###	0.0
2021-Aug-06 Fri	26.55	26.76	26.51	###	3,684,044	###	###	###	0.0
2021-Aug-05 Thu	###	26.55	###	26.54			77.2	77.2	1.9
2021-Aug-04 Wed	###	26.46	###	###			###	###	0.0
2021-Aug-03 Tue	###	26.47	26.23	###	3,685,851	97,122,173	###	###	0.0
2021-Aug-02 Mon	###	###	###	26.55			###	###	###
2021-Jul-30 Fri	###	###	25.78	###			###	###	0.0
2021-Jul-29 Thu	25.8	25.87	###	25.77	4,784,046	###	###	###	###
2021-Jul-28 Wed	26	###	25.75	###			###	###	0.0
2021-Jul-27 Tue	###	###	25.84	###			41.9	41.9	0.0
2021-Jul-26 Mon	###	26.055	25.82	###	3,760,144	###	47.8	47.8	0.0
2021-Jul-23 Fri	25.75	###	###	###			73.2	73.2	0.0
2021-Jul-22 Thu	###	###	25.82	###	4,803,243	###	###	###	0.0
2021-Jul-21 Wed	###	###	###	25.74	4,803,284	0	71.9	71.9	1.8
2021-Jul-20 Tue	25.28	25.57	###	25.47			###	###	###
2021-Jul-19 Mon	25.53	25.73	###	###			###	###	0.0
2021-Jul-16 Fri	###	26	25.82	###	4,660,278	###	35.2	35.2	0.0
2021-Jul-15 Thu	26.21	26.26	###	###	4,706,683	61,798,747	###	###	0.0
2021-Jul-14 Wed	26.28	26.42	###	26.26			40.5	40.5	1.9
2021-Jul-13 Tue	26.4	26.52	26.24	26.24			31.9	31.9	1.9
2021-Jul-12 Mon	###	26.375	###	26.22			###	###	1.9
2021-Jul-09 Fri	###	###	25.83	###			73.9	73.9	0.0
2021-Jul-08 Thu	###	26.4	###	26.21			42.1	42.1	1.9
2021-Jul-07 Wed	###	###	###	###			###	###	0.0
2021-Jul-06 Tue	26.26	26.42	###	###	3,839,680	50,722,172	###	###	0.0
2021-Jul-05 Mon	###	26.26	###	###			73.2	73.2	0.0
2021-Jul-02 Fri	26.21	26.26	###	26.23	5,098,220	66,939,628	###	###	###
2021-Jul-01 Thu	###	###	26	###			###	###	0.0
2021-Jun-30 Wed	26.27	26.42	###	26.22			36.5	36.5	1.9
2021-Jun-29 Tue	###	###	25.8	###	4,326,329	55,809,644	73.7	73.7	0.0
2021-Jun-28 Mon	###	###	###	###	3,667,087	0	75.8	75.8	0.0
2021-Jun-25 Fri	26.43	26.43	###	###			###	###	0.0
2021-Jun-24 Thu	26.26	26.28	###	###			###	###	0.0
2021-Jun-23 Wed	26.53	###	###	###	6,071,676	0	39.1	39.1	0.0
2021-Jun-22 Tue	26.87	###	26.58	26.73	5,314,275	###	34.1	34.1	###
2021-Jun-21 Mon	26.26	26.42	###	26.42	6,012,455	###	81.8	81.8	1.9
2021-Jun-18 Fri	26.78	###	26.77	26.87	9,945,270	###	61.8	61.8	###
2021-Jun-17 Thu	27	###	26.84	###			78.4	78.4	0.0
2021-Jun-16 Wed	26.86	###	26.76	26.86	5,997,252	###	###	###	1.9
2021-Jun-15 Tue	26.52	26.8	26.5	###	4,585,455	122,202,375	###	###	0.0
2021-Jun-11 Fri	26.4	26.5	26.29	26.46			###	###	1.9
2021-Jun-10 Thu	###	26.71	26.49	###			###	###	0.0
2021-Jun-09 Wed	###	26.85	26.53	26.56	5,544,022	147,969,947	40.8	40.8	1.9
2021-Jun-08 Tue	###	26.87	26.59	26.77	5,942,782	###	###	###	1.9
2021-Jun-07 Mon	27.2	27.24	26.55	###	11,450,247	###	###	###	0.0
2021-Jun-04 Fri	27.24	27.56	27.21	27.51	5,684,957	155,682,547	###	###	###
2021-Jun-03 Thu	###	###	###	###	5,054,321	0	###	###	0.0
2021-Jun-02 Wed	26.8	26.89	###	26.88			61.3	61.3	###
2021-Jun-01 Tue	26.8	26.83	26.56	26.73			41.4	41.4	###
2021-May-31 Mon	###	27.21	26.86	###	4,844,221	###	###	###	0.0
2021-May-28 Fri	26.83	###	26.76	###			###	###	0.0
2021-May-27 Thu	26.73	###	###	26.71	13,841,348	0	###	###	1.9
2021-May-26 Wed	26.7	###	###	26.82			69.2	69.2	1.9
2021-May-25 Tue	###	26.88	###	26.88	4,060,782	###	73.1	73.1	###
2021-May-24 Mon	26.55	26.75	26.49	###	4,033,425	107,369,773	###	###	0.0
2021-May-21 Fri	26.44	26.56	###	26.47			###	###	###
2021-May-20 Thu	###	26.45	###	26.44			71.9	71.9	1.9
2021-May-19 Wed	26	26.125	25.83	###			75.5	75.5	0.0
2021-May-18 Tue	###	26.41	###	###			70.2	70.2	0.0
2021-May-17 Mon	26.2	###	###	###			39.2	39.2	0.0
2021-May-14 Fri	###	26.44	###	26.22	4,837,174	63,947,440	36.3	36.3	1.9
2021-May-13 Thu	26	###	25.845	###	10,902,450	###	###	###	0.0
2021-May-12 Wed	###	###	###	26.54			45.9	45.9	1.9
2021-May-11 Tue	###	27.27	26.78	26.81			45.0	45.0	###
2021-May-10 Mon	###	27.23	26.86	###			###	###	0.0
2021-May-07 Fri	26.76	###	26.57	26.78	6,080,325	###	###	###	1.9
2021-May-06 Thu	###	###	###	26.56	10,586,574	0	###	###	1.9
2021-May-05 Wed	27.82	27.84	27.29	###			###	###	0.0
2021-May-04 Tue	27.27	###	27	27.25	4,378,425	###	43.5	43.5	###
2021-May-03 Mon	26.75	###	26.7	27.23	6,152,171	82,131,482	###	###	1.9
2021-Apr-30 Fri	26.7	26.85	26.575	###			45.8	45.8	0.0
2021-Apr-29 Thu	###	27	26.745	26.77			###	###	1.9
2021-Apr-28 Wed	26.7	###	###	###	6,046,224	0	76.1	76.1	0.0
2021-Apr-27 Tue	###	###	26.45	###	4,936,478	65,284,921	###	###	0.0
2021-Apr-26 Mon	26.51	26.84	26.51	###			###	###	0.0
2021-Apr-23 Fri	###	26.54	###	26.46	3,253,087	###	70.7	70.7	1.9
2021-Apr-22 Thu	###	26.41	###	###	5,816,389	###	###	###	0.0
2021-Apr-21 Wed	###	26.245	###	26.21	7,797,751	102,325,987	70.6	70.6	1.9
2021-Apr-20 Tue	26.57	###	26.43	26.5			###	###	1.9
2021-Apr-19 Mon	26.89	###	###	###	3,508,551	0	39.9	39.9	0.0
2021-Apr-16 Fri	26.71	26.78	26.42	26.72			65.8	65.8	1.9
2021-Apr-15 Thu	26.58	###	26.51	26.84	5,199,826	###	###	###	1.9
2021-Apr-14 Wed	26.75	26.75	26.46	26.72	3,916,373	###	37.1	37.1	1.9
2021-Apr-13 Tue	###	###	###	26.79	6,553,359	0	38.1	38.1	###
2021-Apr-12 Mon	###	###	###	26.83			###	###	###
2021-Apr-09 Fri	###	26.79	26.43	26.72			###	###	1.9
2021-Apr-08 Thu	26.43	###	26.43	###			###	###	0.0
2021-Apr-07 Wed	26.23	26.4	###	###			###	###	0.0
2021-Apr-06 Tue	###	26.41	###	26.23	4,104,246	###	###	###	###
2021-Apr-01 Thu	###	###	25.81	###			63.7	63.7	0.0
2021-Mar-31 Wed	###	###	25.86	26	6,066,042	78,433,923	###	###	1.9
2021-Mar-30 Tue	26.25	###	25.75	###	5,268,459	###	46.9	46.9	0.0
2021-Mar-29 Mon	26.21	26.48	###	###	4,351,929	###	###	###	0.0
2021-Mar-26 Fri	###	26.28	###	###			67.9	67.9	0.0
2021-Mar-25 Thu	25.84	###	25.78	###			73.7	73.7	0.0
2021-Mar-24 Wed	###	###	25.82	25.84			###	###	1.8
2021-Mar-23 Tue	25.89	###	25.78	###			73.2	73.2	0.0
2021-Mar-22 Mon	###	26.22	25.85	###	2,517,255	###	###	###	0.0
2021-Mar-19 Fri	26	###	###	###			###	###	0.0
2021-Mar-18 Thu	###	###	###	###	5,926,520	0	37.8	37.8	0.0
2021-Mar-17 Wed	###	###	###	26.24			###	###	1.9
2021-Mar-16 Tue	###	26.45	###	26.25	5,029,549	66,515,785	63.1	63.1	1.9
2021-Mar-15 Mon	###	###	###	###	3,366,555	0	66.2	66.2	0.0
2021-Mar-12 Fri	###	###	###	###	3,017,473	0	###	###	0.0
2021-Mar-11 Thu	26.46	26.53	###	###	4,776,070	###	27.3	27.3	0.0
2021-Mar-10 Wed	26.53	###	###	26.24	6,612,227	0	33.3	33.3	1.9
2021-Mar-09 Tue	26.88	###	26.59	###	5,474,640	###	###	###	0.0
2021-Mar-08 Mon	26.84	###	###	26.43			###	###	1.9
2021-Mar-05 Fri	###	26.48	###	###	8,154,056	###	###	###	0.0
2021-Mar-04 Thu	###	###	25.77	###	9,880,941	127,315,924	###	###	0.0
2021-Mar-03 Wed	25.2	###	25.2	25.7	6,335,981	###	###	###	1.8
2021-Mar-02 Tue	25.51	25.59	25.22	25.26	3,883,624	###	48.9	48.9	1.8
2021-Mar-01 Mon	###	###	###	###	4,696,741	0	80.9	80.9	0.0
2021-Feb-26 Fri	###	###	24.58	###			39.3	39.3	0.0
2021-Feb-25 Thu	###	###	###	###	5,914,625	0	66.6	66.6	0.0
2021-Feb-24 Wed	24.75	###	###	###			77.2	77.2	0.0
2021-Feb-23 Tue	24.57	24.85	24.41	24.85			75.6	75.6	1.8
2021-Feb-22 Mon	###	###	24.56	24.57	8,731,047	107,217,257	###	###	1.8
2021-Feb-19 Fri	###	25.45	25	###			44.1	44.1	0.0
2021-Feb-18 Thu	25.78	25.84	###	25.53	8,319,155	107,483,482	###	###	###
2021-Feb-17 Wed	25.49	###	25.48	###			75.5	75.5	0.0
2021-Feb-16 Tue	###	25.86	###	25.56	7,510,125	###	40.0	40.0	1.8
2021-Feb-15 Mon	25.2	25.55	###	25.29	4,668,582	###	65.1	65.1	###
2021-Feb-12 Fri	###	###	24.845	###			47.4	47.4	0.0
2021-Feb-11 Thu	24.82	###	24.76	###			81.0	81.0	0.0
2021-Feb-10 Wed	###	25.24	24.81	###			37.0	37.0	0.0
2021-Feb-09 Tue	25.27	###	25	###			###	###	0.0
2021-Feb-08 Mon	25.27	###	25.26	25.46			###	###	1.8
2021-Feb-05 Fri	25	25.27	###	25.23			###	###	1.8
2021-Feb-04 Thu	###	###	24.48	24.7			###	###	1.8
2021-Feb-03 Wed	24.5	###	24.42	24.71			69.9	69.9	###
2021-Feb-02 Tue	###	###	###	24.24			###	###	###
2021-Feb-01 Mon	23	23.87	22.86	23.81	5,673,289	###	84.8	84.8	###
2021-Jan-29 Fri	###	24.21	23.46	23.54	6,365,740	###	###	###	###
2021-Jan-28 Thu	###	###	23.45	###	6,915,254	81,081,353	###	###	0.0
2021-Jan-27 Wed	###	24.4	###	24.22	4,237,153	###	###	###	1.7
2021-Jan-25 Mon	24.22	###	###	###	2,589,077	0	38.1	38.1	0.0
2021-Jan-22 Fri	###	24.27	###	###	6,671,482	###	45.2	45.2	0.0
2021-Jan-21 Thu	###	24.47	24.25	###	4,388,129	106,894,822	65.0	65.0	0.0
2021-Jan-20 Wed	###	24.26	###	###	3,456,585	41,928,376	###	###	0.0
2021-Jan-19 Tue	23.81	###	23.75	###	4,113,253	48,844,879	###	###	0.0
2021-Jan-18 Mon	###	###	23.55	###	5,139,871	60,521,981	###	###	0.0
2021-Jan-15 Fri	23.85	24.29	23.81	###			###	###	0.0
2021-Jan-14 Thu	23.5	23.84	23.46	23.78	5,372,871	###	76.1	76.1	1.7
2021-Jan-13 Wed	###	23.53	###	23.48			69.3	69.3	1.7
2021-Jan-12 Tue	###	###	23.28	23.46	5,331,841	62,062,629	###	###	1.7
2021-Jan-11 Mon	23.28	###	###	23.21			###	###	1.7
2021-Jan-08 Fri	###	###	23.055	###	4,803,820	###	###	###	0.0
2021-Jan-07 Thu	22.85	23.2	22.685	###	6,784,745	###	###	###	0.0
2021-Jan-06 Wed	22.5	###	22.245	22.41	6,155,677	###	44.2	44.2	###
2021-Jan-05 Tue	22.73	22.74	22.52	###			###	###	0.0
2021-Jan-04 Mon	22.75	###	22.71	###	3,104,526	###	63.0	63.0	0.0
2020-Dec-31 Thu	23	###	###	###			22.2	22.2	0.0
2020-Dec-30 Wed	23	###	22.84	###	3,148,144	###	66.5	66.5	0.0
2020-Dec-29 Tue	23.27	###	###	###	1,962,923	0	24.5	24.5	0.0
2020-Dec-24 Thu	23.27	###	23	23	1,701,485	19,567,077	20.1	20.1	1.6
2020-Dec-23 Wed	23	###	22.89	###	4,499,742	51,499,547	###	###	0.0
2020-Dec-22 Tue	###	###	22.81	###	4,983,257	56,834,046	###	###	0.0
2020-Dec-21 Mon	###	###	###	###			###	###	0.0
2020-Dec-18 Fri	23.75	23.75	###	###			30.2	30.2	0.0
2020-Dec-17 Thu	23.81	###	###	23.85			###	###	###
2020-Dec-16 Wed	23.51	23.88	23.51	###			###	###	0.0
2020-Dec-15 Tue	###	###	23.27	###			41.1	41.1	0.0
2020-Dec-14 Mon	23.45	23.785	23.4	23.55			74.7	74.7	1.7
2020-Dec-11 Fri	###	23.55	23.22	###			37.5	37.5	0.0
2020-Dec-10 Thu	###	23.7	23.48	23.54			###	###	###
2020-Dec-09 Wed	###	23.57	23.26	23.44			72.8	72.8	1.7
2020-Dec-08 Tue	###	###	###	###	5,987,250	0	79.6	79.6	0.0
2020-Dec-07 Mon	###	23.45	###	23.25			41.6	41.6	###
2020-Dec-04 Fri	###	###	###	###			###	###	0.0
2020-Dec-03 Thu	###	###	22.88	###	4,878,959	###	###	###	0.0
2020-Dec-02 Wed	###	###	22.75	23	6,057,124	68,899,785	###	###	1.6
2020-Dec-01 Tue	22.89	###	22.72	###	6,334,373	71,958,477	66.4	66.4	0.0
2020-Nov-30 Mon	23.4	###	22.89	22.89			29.0	29.0	###
2020-Nov-27 Fri	###	23.58	23.22	###	4,213,977	###	40.7	40.7	0.0
2020-Nov-26 Thu	23.89	###	23.48	23.48			24.0	24.0	1.7
2020-Nov-25 Wed	23.71	###	23.7	###	9,452,459	###	80.0	80.0	0.0
2020-Nov-24 Tue	###	23.51	22.89	###			###	###	0.0
2020-Nov-23 Mon	22.73	22.82	22.55	22.74	4,629,150	###	###	###	1.6
2020-Nov-20 Fri	22.59	22.81	22.48	22.73	8,388,375	189,954,751	###	###	###
2020-Nov-19 Thu	22.4	22.7	22.22	22.7			78.9	78.9	###
2020-Nov-18 Wed	###	22.45	###	22.29	9,123,379	102,409,929	81.1	81.1	1.6
2020-Nov-17 Tue	21.75	###	###	21.84	9,177,424	0	###	###	1.6
2020-Nov-16 Mon	###	###	21.49	21.59	504,851	5,424,623	22.6	22.6	1.5
2020-Nov-13 Fri	###	21.26	###	21.2	6,195,740	###	###	###	1.5
2020-Nov-12 Thu	21.55	21.59	###	###			###	###	0.0
2020-Nov-11 Wed	21.74	###	21.52	21.82			###	###	1.6
2020-Nov-10 Tue	###	21.4	20.81	21.26			###	###	1.5
2020-Nov-09 Mon	19.56	19.87	19.54	19.76	8,103,976	159,688,847	60.9	60.9	###
2020-Nov-06 Fri	19.53	###	19.28	19.57			###	###	1.4
2020-Nov-05 Thu	18.89	###	18.76	###	10,588,788	###	82.2	82.2	0.0
2020-Nov-04 Wed	18.82	###	18.56	18.7	5,989,376	###	28.9	28.9	1.3
2020-Nov-03 Tue	###	###	18.8	###	7,690,345	72,289,243	###	###	0.0
2020-Nov-02 Mon	18.85	###	18.52	18.82			54.1	54.1	1.3
2020-Oct-30 Fri	###	18.86	18.59	###			77.4	77.4	0.0
2020-Oct-29 Thu	18.59	18.75	18.5	###			64.6	64.6	0.0
2020-Oct-28 Wed	18.84	###	18.72	18.88			###	###	1.3
2020-Oct-27 Tue	###	19.21	###	###			###	###	0.0
2020-Oct-26 Mon	19.5	###	19.24	###	7,612,872	73,235,828	43.9	43.9	0.0
2020-Oct-23 Fri	19.55	19.57	###	19.53	6,431,453	###	41.4	41.4	###
2020-Oct-22 Thu	19.2	19.41	###	19.41			###	###	###
2020-Oct-21 Wed	19.26	19.59	###	19.5	6,579,980	###	###	###	1.4
2020-Oct-20 Tue	19.4	19.46	###	###			###	###	0.0
2020-Oct-19 Mon	19.41	19.51	19.26	19.4			41.5	41.5	1.4
2020-Oct-16 Fri	19.25	19.4	19.175	19.22			40.5	40.5	1.4
2020-Oct-15 Thu	###	19.41	###	19.23			74.8	74.8	###
2020-Oct-14 Wed	19.2	19.225	###	###			31.9	31.9	0.0
2020-Oct-13 Tue	19.5	19.71	###	###	9,525,240	93,871,240	###	###	0.0
2020-Oct-12 Mon	###	###	18.53	###	5,940,347	###	77.4	77.4	0.0
2020-Oct-09 Fri	18.8	18.87	18.51	###	6,105,628	114,114,187	###	###	0.0
2020-Oct-08 Thu	18.83	###	###	18.76			34.7	34.7	###
2020-Oct-07 Wed	18.22	###	###	###			###	###	0.0
2020-Oct-06 Tue	18.28	###	###	18.24			###	###	1.3
2020-Oct-05 Mon	###	18.26	17.83	###			68.6	68.6	0.0
2020-Oct-02 Fri	###	17.71	###	17.49	6,566,248	58,144,126	53.1	53.1	###
2020-Oct-01 Thu	17.8	###	17.72	17.83	6,270,345	55,555,256	64.0	64.0	###
2020-Sep-30 Wed	17.82	###	17.7	17.75	9,970,123	88,235,588	49.4	49.4	1.3
2020-Sep-29 Tue	###	18.4	###	###	6,612,150	60,831,779	29.5	29.5	0.0
2020-Sep-28 Mon	18.4	18.44	###	18.22	9,561,679	88,158,680	###	###	###
2020-Sep-25 Fri	17.8	###	17.73	###			###	###	0.0
2020-Sep-24 Thu	16.79	17.28	16.7	###	7,465,986	###	88.8	88.8	0.0
2020-Sep-23 Wed	16.77	###	16.75	###	7,865,786	65,875,957	###	###	0.0
2020-Sep-22 Tue	###	###	16.56	###	9,650,678	###	###	###	0.0
2020-Sep-21 Mon	17.24	17.25	###	###	7,806,473	67,330,829	35.9	35.9	0.0
2020-Sep-18 Fri	17.28	###	17.2	17.29			###	###	###
2020-Sep-17 Thu	###	###	###	###			###	###	0.0
2020-Sep-16 Wed	###	###	###	###	8,410,829	0	###	###	0.0
2020-Sep-15 Tue	###	###	###	###	6,923,227	0	28.5	28.5	0.0
2020-Sep-14 Mon	###	17.49	17.26	17.4			67.3	67.3	1.2
2020-Sep-11 Fri	###	17.26	17.085	###			65.9	65.9	0.0
2020-Sep-10 Thu	17.59	###	###	###	7,915,322	0	30.4	30.4	0.0
2020-Sep-09 Wed	17.43	17.52	17.28	17.44	9,024,826	157,031,972	###	###	1.2
2020-Sep-08 Tue	17.75	###	###	###	7,680,544	0	72.2	72.2	0.0
2020-Sep-07 Mon	###	###	###	###	7,065,743	0	###	###	0.0
2020-Sep-04 Fri	###	###	###	###	7,366,051	0	###	###	0.0
2020-Sep-03 Thu	17.8	###	17.77	17.89			70.3	70.3	1.3
2020-Sep-02 Wed	17.4	###	17.27	###	7,040,870	###	75.2	75.2	0.0
2020-Sep-01 Tue	17.72	17.73	17.28	17.4	9,657,484	169,054,257	###	###	1.2
2020-Aug-31 Mon	###	###	17.85	###	5,565,279	###	37.1	37.1	0.0
2020-Aug-28 Fri	17.86	18.22	17.83	###	7,918,823	142,736,784	###	###	0.0
2020-Aug-27 Thu	17.88	###	17.71	17.8	5,390,841	###	36.0	36.0	###
2020-Aug-26 Wed	###	###	17.72	###	6,074,076	###	37.9	37.9	0.0
2020-Aug-25 Tue	17.83	###	17.79	18.28	11,867,622	###	###	###	1.3
2020-Aug-24 Mon	###	###	17.41	17.54	4,656,440	###	###	###	1.3
2020-Aug-21 Fri	17.78	###	17.58	###			###	###	0.0
2020-Aug-20 Thu	17.75	17.85	17.55	17.7			###	###	1.3
2020-Aug-19 Wed	###	###	17.625	17.89			###	###	1.3
2020-Aug-18 Tue	17.7	17.75	17.4	###	10,144,842	###	30.7	30.7	0.0
2020-Aug-17 Mon	###	###	###	17.75	7,380,642	0	24.8	24.8	1.3
2020-Aug-14 Fri	###	18.43	###	18.22	9,655,881	88,978,943	###	###	###
2020-Aug-13 Thu	###	###	17.88	###			21.5	21.5	0.0
2020-Aug-12 Wed	###	###	###	18.28			###	###	1.3
2020-Aug-11 Tue	###	###	###	17.88			###	###	1.3
2020-Aug-10 Mon	###	17.48	###	17.46	7,659,656	###	74.5	74.5	1.2
2020-Aug-07 Fri	###	###	16.81	###			67.7	67.7	0.0
2020-Aug-06 Thu	###	###	16.86	###	8,114,989	68,409,357	###	###	0.0
2020-Aug-05 Wed	###	###	###	###	10,176,652	0	###	###	0.0
2020-Aug-04 Tue	17.25	###	###	###	12,964,021	0	###	###	0.0
2020-Aug-03 Mon	17.45	17.45	16.84	###	12,465,384	###	###	###	0.0
2020-Jul-31 Fri	###	###	17.59	###			38.6	38.6	0.0
2020-Jul-30 Thu	###	18.4	###	###			###	###	0.0
2020-Jul-29 Wed	18.24	18.4	###	###	10,682,320	98,277,343	45.0	45.0	0.0
2020-Jul-28 Tue	###	###	###	###			###	###	0.0
2020-Jul-27 Mon	###	###	17.81	###	5,100,159	###	33.0	33.0	0.0
2020-Jul-24 Fri	###	###	###	###			30.3	30.3	0.0
2020-Jul-23 Thu	###	18.23	###	18.23			###	###	1.3
2020-Jul-22 Wed	###	18.425	###	###			40.1	40.1	0.0
2020-Jul-21 Tue	17.88	18.28	17.76	18.26	7,772,382	140,058,323	71.7	71.7	1.3
2020-Jul-20 Mon	###	###	17.76	17.81	5,714,472	###	34.7	34.7	1.3
2020-Jul-17 Fri	###	###	###	###	5,320,078	0	39.1	39.1	0.0
2020-Jul-16 Thu	###	18.43	###	###			32.3	32.3	0.0
2020-Jul-15 Wed	###	18.24	###	###	7,300,185	66,577,687	61.1	61.1	0.0
2020-Jul-14 Tue	###	###	###	###			###	###	0.0
2020-Jul-13 Mon	###	18.47	###	###			###	###	0.0
2020-Jul-10 Fri	###	###	17.8	17.86	7,004,476	###	41.1	41.1	1.3
2020-Jul-09 Thu	###	###	###	###			35.3	35.3	0.0
2020-Jul-08 Wed	###	18.21	###	###	11,232,976	102,276,246	###	###	0.0
2020-Jul-07 Tue	18.85	###	18.27	###	9,172,551	83,791,253	28.7	28.7	0.0
2020-Jul-06 Mon	18.7	###	###	18.7	5,738,885	0	66.6	66.6	1.3
2020-Jul-03 Fri	###	###	18.53	18.74			###	###	1.3
2020-Jul-02 Thu	18.58	###	18.45	###			###	###	0.0
2020-Jul-01 Wed	###	18.56	###	18.56	5,871,783	54,490,146	###	###	1.3
2020-Jun-30 Tue	18.41	18.57	18.21	18.22			30.2	30.2	###
2020-Jun-29 Mon	###	###	###	###			###	###	0.0
2020-Jun-26 Fri	18.2	18.45	###	18.4			###	###	1.3
2020-Jun-25 Thu	###	18.24	###	###			38.5	38.5	0.0
2020-Jun-24 Wed	###	18.77	18.48	18.55			33.1	33.1	1.3
2020-Jun-23 Tue	18.85	###	18.42	###	7,367,371	67,853,486	###	###	0.0
2020-Jun-22 Mon	18.4	###	###	18.77			###	###	###
2020-Jun-19 Fri	###	###	18.51	###			###	###	0.0
2020-Jun-18 Thu	###	18.84	###	18.78			76.7	76.7	###
2020-Jun-17 Wed	###	###	18.52	###	16,244,275	150,421,986	###	###	0.0
2020-Jun-16 Tue	18.8	###	18.55	18.85	16,378,823	151,913,583	56.5	56.5	###
2020-Jun-15 Mon	18.53	###	###	###	12,299,529	0	43.7	43.7	0.0
2020-Jun-12 Fri	###	18.73	###	18.59	14,003,822	###	###	###	1.3
2020-Jun-11 Thu	19.56	###	###	###			39.8	39.8	0.0
2020-Jun-10 Wed	###	20.49	19.78	###	12,690,785	255,528,955	66.5	66.5	0.0
2020-Jun-09 Tue	20.58	20.86	###	20.47			###	###	1.5
2020-Jun-05 Fri	19.4	###	###	19.48	14,412,375	0	65.8	65.8	###
2020-Jun-04 Thu	###	19.49	###	###	16,458,183	###	###	###	0.0
2020-Jun-03 Wed	###	18.78	###	18.7			85.0	85.0	1.3
2020-Jun-02 Tue	###	###	17.81	17.88	9,508,725	###	###	###	1.3
2020-Jun-01 Mon	17.43	###	17.27	###			###	###	0.0
2020-May-29 Fri	###	###	17.81	17.81			###	###	1.3
2020-May-28 Thu	###	19.27	18.5	18.79	20,079,658	379,204,341	###	###	1.3
2020-May-27 Wed	17.22	18.28	###	###			88.7	88.7	0.0
2020-May-26 Tue	15.87	###	15.81	###			86.7	86.7	0.0
2020-May-25 Mon	15.54	15.79	15.5	15.75	6,624,978	103,647,780	71.6	71.6	1.1
2020-May-22 Fri	15.49	15.72	###	###	5,918,425	46,518,820	###	###	0.0
2020-May-21 Thu	15.75	15.75	15.41	15.52			###	###	1.1
2020-May-20 Wed	15.28	###	15.22	###	7,436,022	56,588,127	71.6	71.6	0.0
2020-May-19 Tue	###	15.88	15.44	15.49	15,110,150	236,624,949	36.4	36.4	###
2020-May-18 Mon	15.48	15.51	###	###			18.4	18.4	0.0
2020-May-15 Fri	15.46	15.56	15.23	15.46	8,964,523	###	66.6	66.6	1.1
2020-May-14 Thu	###	15.43	15.24	15.24			44.8	44.8	1.1
2020-May-13 Wed	###	###	###	###			78.2	78.2	0.0
2020-May-12 Tue	15.82	###	15.42	15.52	14,243,074	###	31.6	31.6	1.1
2020-May-11 Mon	###	16.26	###	###	11,836,955	96,234,444	27.4	27.4	0.0
2020-May-08 Fri	16.49	16.53	###	###	12,719,481	###	###	###	0.0
2020-May-07 Thu	###	16.43	###	16.22			###	###	1.2
2020-May-06 Wed	16.81	16.87	###	16.59	13,486,052	113,754,848	###	###	1.2
2020-May-05 Tue	16.73	###	16.56	###			###	###	0.0
2020-May-04 Mon	###	16.55	15.83	16.46	18,882,759	###	86.3	86.3	1.2
2020-May-01 Fri	###	16.43	###	###	39,879,423	327,609,459	82.4	82.4	0.0
2020-Apr-30 Thu	16.53	###	16.4	###	31,298,821	###	72.1	72.1	0.0
2020-Apr-29 Wed	15.59	16.29	15.59	16.29	19,776,370	###	85.8	85.8	###
2020-Apr-28 Tue	15.28	###	###	###	34,307,122	0	71.0	71.0	0.0
2020-Apr-27 Mon	15.76	15.76	15.76	15.76	0				1.1
2020-Apr-24 Fri	15.72	###	15.7	15.76			###	###	1.1
2020-Apr-23 Thu	###	###	15.59	15.72	8,362,748	65,187,620	###	###	1.1
2020-Apr-22 Wed	15.5	###	###	###			82.7	82.7	0.0
2020-Apr-21 Tue	###	16.27	###	###	8,271,527	67,288,872	###	###	0.0
2020-Apr-20 Mon	###	16.45	###	###			###	###	0.0
2020-Apr-17 Fri	16.46	###	16.28	###			###	###	0.0
2020-Apr-16 Thu	###	16.28	###	16.28	11,311,354	92,074,421	###	###	1.2
2020-Apr-15 Wed	16.57	16.81	16.26	###	8,837,556	146,128,988	###	###	0.0
2020-Apr-14 Tue	###	16.57	15.84	16.54	12,195,828	###	###	###	###
2020-Apr-09 Thu	15.87	###	15.52	###			###	###	0.0
2020-Apr-08 Wed	###	15.85	15.22	###	17,966,642	279,111,783	24.7	24.7	0.0
2020-Apr-07 Tue	###	###	###	###			###	###	0.0
2020-Apr-06 Mon	15.75	16.5	15.7	16.47			79.5	79.5	###
2020-Apr-03 Fri	16.2	16.29	15.5	###	11,407,279	###	27.2	27.2	0.0
2020-Apr-02 Thu	###	###	15.84	###			30.2	30.2	0.0
2020-Apr-01 Wed	###	17.22	###	###	13,302,444	114,534,042	###	###	0.0
2020-Mar-31 Tue	16.78	17.52	16.22	###			32.3	32.3	0.0
2020-Mar-30 Mon	###	###	###	###			86.5	86.5	0.0
2020-Mar-27 Fri	16.5	###	###	###	19,979,145	0	###	###	0.0
2020-Mar-26 Thu	###	###	15.45	###	15,849,821	###	57.4	57.4	0.0
2020-Mar-25 Wed	15.55	15.79	###	15.79	16,650,073	131,452,326	###	###	1.1
2020-Mar-24 Tue	14.42	14.48	###	14.4	16,978,521	###	24.5	24.5	1.0
2020-Mar-23 Mon	14.27	14.5	###	13.88	23,136,879	167,742,372	###	###	###
2020-Mar-20 Fri	15.59	16.41	15.42	###			###	###	0.0
2020-Mar-19 Thu	16.27	###	14.57	14.57			###	###	###
2020-Mar-18 Wed	###	###	###	###	22,237,359	0	22.4	22.4	0.0
2020-Mar-17 Tue	###	17.5	###	17.21	24,571,282	###	76.5	76.5	###
2020-Mar-16 Mon	###	17.73	###	###			27.6	27.6	0.0
2020-Mar-13 Fri	16.74	###	15.55	18.41			83.6	83.6	###
2020-Mar-12 Thu	19.44	19.82	###	###			###	###	0.0
2020-Mar-11 Wed	###	###	19.78	19.78			###	###	1.4
2020-Mar-10 Tue	###	###	###	###			###	###	0.0
2020-Mar-09 Mon	###	21.48	###	###	16,800,288	###	###	###	0.0
2020-Mar-06 Fri	###	###	22	22			28.7	28.7	###
2020-Mar-05 Thu	23.51	###	###	23.29	11,456,572	0	###	###	###
2020-Mar-04 Wed	23.79	23.81	23.24	23.24			###	###	###
2020-Mar-03 Tue	###	###	###	###			###	###	0.0
2020-Mar-02 Mon	###	24.7	###	24.47	13,426,286	###	###	###	1.7
2020-Feb-28 Fri	###	25.27	24.81	###			54.5	54.5	0.0
2020-Feb-27 Thu	###	###	###	25.89			###	###	###
2020-Feb-26 Wed	###	26.475	###	26.24	7,928,426	###	46.3	46.3	1.9
2020-Feb-25 Tue	26.5	26.8	###	26.8			###	###	1.9
2020-Feb-24 Mon	###	###	26.88	###	6,619,522	88,966,375	86.5	86.5	0.0
2020-Feb-21 Fri	###	27.44	###	27.41	5,260,282	###	72.3	72.3	2.0
2020-Feb-20 Thu	###	27.49	27.22	27.4	8,429,124	230,578,687	###	###	2.0
2020-Feb-19 Wed	###	27.49	###	###			###	###	0.0
2020-Feb-18 Tue	27.28	###	###	27.28	6,047,457	0	74.7	74.7	1.9
2020-Feb-17 Mon	###	###	###	27.28	6,045,773	0	37.8	37.8	1.9
2020-Feb-14 Fri	###	###	26.75	###			82.8	82.8	0.0
2020-Feb-13 Thu	26.7	###	###	26.49			###	###	1.9
2020-Feb-12 Wed	###	26.28	###	###	7,174,545	94,273,521	34.6	34.6	0.0
2020-Feb-11 Tue	###	###	###	###			###	###	0.0
2020-Feb-10 Mon	25.84	###	25.71	25.78			42.7	42.7	###
2020-Feb-07 Fri	26	26	###	###			39.3	39.3	0.0
2020-Feb-06 Thu	25.75	###	25.72	###	7,663,277	98,549,742	75.1	75.1	0.0
2020-Feb-05 Wed	25.7	25.8	25.52	###			30.1	30.1	0.0
2020-Feb-04 Tue	25.55	###	25.45	###	4,363,787	55,529,189	###	###	0.0
2020-Feb-03 Mon	###	25.56	25.25	25.5			80.6	80.6	###
2020-Jan-31 Fri	###	###	25.78	25.86	6,218,849	###	28.7	28.7	1.8
2020-Jan-30 Thu	25.81	###	25.79	25.88			###	###	1.8
2020-Jan-29 Wed	25.79	###	25.71	25.8	4,245,175	54,571,724	69.0	69.0	1.8
2020-Jan-28 Tue	25.57	###	25.41	###	4,024,370	51,129,620	###	###	0.0
2020-Jan-24 Fri	25.79	###	25.74	25.8			72.5	72.5	1.8
2020-Jan-23 Thu	25.84	25.86	25.57	###			###	###	0.0
2020-Jan-22 Wed	25.79	25.86	25.54	25.71			27.4	27.4	###
2020-Jan-21 Tue	###	25.7	25.55	25.7			74.7	74.7	1.8
2020-Jan-20 Mon	25.5	###	25.48	###	6,190,470	78,866,587	76.7	76.7	0.0
2020-Jan-17 Fri	25.5	25.56	25.45	25.46			###	###	1.8
2020-Jan-16 Thu	###	25.41	25.2	###			68.0	68.0	0.0
2020-Jan-15 Wed	###	###	###	###			70.4	70.4	0.0
2020-Jan-14 Tue	###	###	###	###			64.6	64.6	0.0
2020-Jan-13 Mon	###	25	24.73	###	3,157,451	###	###	###	0.0
2020-Jan-10 Fri	25	###	24.83	###			###	###	0.0
2020-Jan-09 Thu	###	###	24.75	24.83			20.8	20.8	###
2020-Jan-08 Wed	###	###	24.525	24.82			43.0	43.0	1.8
2020-Jan-07 Tue	24.82	###	24.73	###	3,992,748	49,370,329	###	###	0.0
2020-Jan-06 Mon	24.59	###	###	24.55	4,824,722	0	34.3	34.3	###
2020-Jan-03 Fri	###	###	###	24.72	3,142,425	0	22.5	22.5	1.8
2020-Jan-02 Thu	24.5	###	24.43	24.57			69.6	69.6	1.8
2019-Dec-30 Mon	24.81	###	24.7	24.89	2,651,840	32,750,224	69.6	69.6	1.8
2019-Dec-27 Fri	###	###	24.81	###	2,757,244	###	61.4	61.4	0.0
2019-Dec-24 Tue	24.84	###	24.76	24.86	1,725,081	###	65.6	65.6	1.8
2019-Dec-23 Mon	24.88	###	24.81	24.85			###	###	1.8
2019-Dec-20 Fri	###	###	24.86	24.89	11,637,884	###	31.2	31.2	1.8
2019-Dec-19 Thu	###	###	###	###	9,388,150	0	###	###	0.0
2019-Dec-16 Mon	###	###	###	25.52	5,638,687	0	70.4	70.4	1.8
2019-Dec-13 Fri	###	25.285	###	###	5,232,687	66,154,245	67.3	67.3	0.0
2019-Dec-12 Thu	###	###	24.79	24.8			###	###	###
2019-Dec-11 Wed	###	25.2	###	###	5,182,721	65,302,284	###	###	0.0
2019-Dec-10 Tue	25.25	25.26	###	###	6,369,349	80,444,877	###	###	0.0
2019-Dec-09 Mon	25.49	25.55	###	25.4	6,571,347	83,948,957	###	###	1.8
2019-Dec-06 Fri	25.47	25.52	###	25.41			###	###	###
2019-Dec-05 Thu	25.26	25.45	###	25.41			###	###	###
2019-Dec-04 Wed	25	###	24.83	###	10,164,741	126,195,259	37.6	37.6	0.0
2019-Dec-03 Tue	###	###	###	25.43			###	###	###
2019-Dec-02 Mon	25.85	###	25.72	###	13,640,986	175,423,079	74.7	74.7	0.0
2019-Nov-29 Fri	###	###	25.89	25.89			27.0	27.0	###
2019-Nov-28 Thu	26.28	###	###	###			30.9	30.9	0.0
2019-Nov-27 Wed	###	26.25	###	###	6,960,980	###	64.7	64.7	0.0
2019-Nov-26 Tue	26.2	###	###	###			33.1	33.1	0.0
2019-Nov-25 Mon	26.28	###	###	###			###	###	0.0
2019-Nov-22 Fri	###	26.59	###	26.28			34.1	34.1	1.9
2019-Nov-21 Thu	###	###	###	###	9,455,775	0	82.3	82.3	0.0
2019-Nov-20 Wed	###	###	26.41	26.41	10,431,984	137,754,348	16.8	16.8	###
2019-Nov-19 Tue	27.22	27.26	###	27.26	7,273,241	99,134,274	###	###	1.9
2019-Nov-18 Mon	27.5	27.55	###	###			###	###	0.0
2019-Nov-15 Fri	###	###	27.4	###			30.8	30.8	0.0
2019-Nov-14 Thu	###	###	27.53	27.8	11,945,520	164,430,082	###	###	2.0
2019-Nov-13 Wed	###	###	28.78	28.79	9,484,283	###	31.4	31.4	###
2019-Nov-12 Tue	29	###	28.84	###			###	###	0.0
2019-Nov-11 Mon	###	###	###	28.87	7,781,482	0	79.2	79.2	2.1
2019-Nov-08 Fri	28.5	###	###	28.47	8,382,721	0	###	###	###
2019-Nov-07 Thu	28.49	###	###	28.42			###	###	###
2019-Nov-06 Wed	###	###	###	27.8			34.0	34.0	2.0
2019-Nov-05 Tue	27.8	###	27.8	27.86	6,624,488	92,080,383	73.7	73.7	###
2019-Nov-04 Mon	28	28	27.43	###			###	###	0.0
2019-Nov-01 Fri	###	28.49	28.23	28.41	5,324,846	###	###	###	###
2019-Oct-31 Thu	###	28.8	###	###	7,118,241	102,502,670	###	###	0.0
2019-Oct-30 Wed	###	###	28.85	###			###	###	0.0
2019-Oct-29 Tue	###	###	###	###	3,510,871	0	###	###	0.0
2019-Oct-28 Mon	###	###	###	###			36.6	36.6	0.0
2019-Oct-25 Fri	###	29.23	###	###	6,279,623	###	###	###	0.0
2019-Oct-24 Thu	###	###	###	###	3,357,728	0	###	###	0.0
2019-Oct-23 Wed	29	###	28.7	28.87			###	###	2.1
2019-Oct-22 Tue	###	###	28.86	###	3,562,870	###	72.8	72.8	0.0
2019-Oct-21 Mon	28.59	28.88	28.52	28.86			###	###	###
2019-Oct-18 Fri	28.74	28.84	###	28.76			71.4	71.4	2.1
2019-Oct-17 Thu	###	###	28.84	28.86			###	###	###
2019-Oct-16 Wed	###	###	###	28.88	5,549,545	0	74.3	74.3	2.1
2019-Oct-15 Tue	28.4	28.53	###	28.45	2,210,870	###	69.3	69.3	2.0
2019-Oct-14 Mon	###	28.54	###	###	3,343,172	###	###	###	0.0
2019-Oct-11 Fri	28.24	28.29	###	28.2			###	###	2.0
2019-Oct-10 Thu	28	###	###	###			73.4	73.4	0.0
2019-Oct-09 Wed	###	###	27.8	###			76.7	76.7	0.0
2019-Oct-08 Tue	###	28.21	###	###	3,378,259	47,650,343	70.9	70.9	0.0
2019-Oct-07 Mon	28	###	27.86	###			###	###	0.0
2019-Oct-04 Fri	###	###	###	27.85			22.3	22.3	###
2019-Oct-03 Thu	###	28.2	28	28			###	###	2.0
2019-Oct-02 Wed	###	###	28.7	###			33.4	33.4	0.0
2019-Oct-01 Tue	29.59	###	###	29.7	6,163,758	0	###	###	###
2019-Sep-30 Mon	29.83	###	29.7	29.7	4,564,170	67,777,924	###	###	###
2019-Sep-27 Fri	###	###	29.79	29.83			###	###	###
2019-Sep-26 Thu	###	###	###	29.87	6,729,683	0	39.9	39.9	###
2019-Sep-25 Wed	29.76	###	###	###	5,403,623	0	###	###	0.0
2019-Sep-24 Tue	29.8	###	29.74	###			###	###	0.0
2019-Sep-23 Mon	29.81	29.86	29.56	29.73	5,077,486	###	###	###	###
2019-Sep-20 Fri	###	29.79	###	29.79			###	###	2.1
2019-Sep-19 Thu	29.44	###	29.2	###			31.0	31.0	0.0
2019-Sep-18 Wed	29.28	29.43	###	###	5,905,153	86,894,326	32.9	32.9	0.0
2019-Sep-17 Tue	###	###	###	###			###	###	0.0
2019-Sep-16 Mon	###	###	28.89	###			###	###	0.0
2019-Sep-13 Fri	###	29.255	###	###	6,042,784	88,390,822	70.2	70.2	0.0
2019-Sep-12 Thu	28.88	29	28.77	###	6,208,651	179,336,884	73.7	73.7	0.0
2019-Sep-11 Wed	28.5	28.79	28.49	28.79			###	###	###
2019-Sep-10 Tue	###	28.485	###	28.48	8,239,829	###	###	###	2.0
2019-Sep-09 Mon	27.8	28.2	27.77	###	5,413,583	151,499,120	75.4	75.4	0.0
2019-Sep-06 Fri	###	27.82	27.58	27.75			###	###	2.0
2019-Sep-05 Thu	27.54	###	27.45	27.51	3,759,857	###	###	###	###
2019-Sep-04 Wed	###	###	###	###			75.4	75.4	0.0
2019-Sep-03 Tue	27.28	27.48	27.2	###			69.0	69.0	0.0
2019-Sep-02 Mon	27.26	27.4	###	###	2,574,142	35,265,745	74.7	74.7	0.0
2019-Aug-30 Fri	27.2	27.51	###	###	9,932,943	###	70.1	70.1	0.0
2019-Aug-29 Thu	###	###	###	###	4,911,976	0	###	###	0.0
2019-Aug-28 Wed	###	###	###	###			###	###	0.0
2019-Aug-27 Tue	###	27.42	###	###	6,248,120	85,661,725	73.6	73.6	0.0
2019-Aug-26 Mon	27	###	###	###			###	###	0.0
2019-Aug-23 Fri	###	27.53	###	###			###	###	0.0
2019-Aug-22 Thu	27.29	27.49	###	###			###	###	0.0
2019-Aug-21 Wed	27.2	27.26	###	###	3,718,476	50,682,827	###	###	0.0
2019-Aug-20 Tue	27.28	27.42	27.25	###			67.2	67.2	0.0
2019-Aug-19 Mon	27.25	###	27.045	27.22	3,955,948	###	###	###	1.9
2019-Aug-16 Fri	26.7	###	###	###			82.5	82.5	0.0
2019-Aug-15 Thu	###	###	26.8	26.8			34.5	34.5	1.9
2019-Aug-14 Wed	27.84	27.89	27.48	###			27.7	27.7	0.0
2019-Aug-13 Tue	27.58	27.76	27.49	###			74.6	74.6	0.0
2019-Aug-12 Mon	###	27.75	27.49	27.75			###	###	2.0
2019-Aug-09 Fri	27.8	27.82	27.54	###			###	###	0.0
2019-Aug-08 Thu	###	27.79	###	27.73	5,065,123	70,379,884	73.0	73.0	###
2019-Aug-07 Wed	###	###	27.28	###	5,768,770	78,686,022	###	###	0.0
2019-Aug-06 Tue	27.44	###	27.26	27.51	6,252,379	85,219,925	###	###	###
2019-Aug-05 Mon	28.49	28.59	###	###	4,821,389	68,921,755	46.9	46.9	0.0
2019-Aug-02 Fri	28.25	28.51	27.8	28.51			78.4	78.4	###
2019-Aug-01 Thu	28.45	28.775	###	###	4,422,055	###	###	###	0.0
2019-Jul-31 Wed	###	28.72	28.4	28.51	8,157,759	###	###	###	###
2019-Jul-30 Tue	###	28.78	28.53	###			38.1	38.1	0.0
2019-Jul-29 Mon	###	###	###	28.58			###	###	###
2019-Jul-26 Fri	###	###	###	28.49			###	###	###
2019-Jul-25 Thu	28.5	28.625	###	###			70.2	70.2	0.0
2019-Jul-24 Wed	28	###	###	###			###	###	0.0
2019-Jul-23 Tue	###	27.88	27.5	27.86			74.9	74.9	###
2019-Jul-22 Mon	27.56	27.675	27.425	27.56			###	###	2.0
2019-Jul-19 Fri	27.57	27.73	27.26	27.51	10,615,926	291,884,885	###	###	###
2019-Jul-18 Thu	26.85	###	26.73	###	3,461,127	###	72.4	72.4	0.0
2019-Jul-17 Wed	26.76	###	26.7	###	3,474,728	###	###	###	0.0
2019-Jul-16 Tue	###	###	26.775	26.84			30.3	30.3	1.9
2019-Jul-15 Mon	27	###	26.82	###			72.9	72.9	0.0
2019-Jul-12 Fri	###	27.29	###	###	5,306,882	###	70.6	70.6	0.0
2019-Jul-11 Thu	26.8	###	26.73	###			77.6	77.6	0.0
2019-Jul-10 Wed	26.84	27.125	26.82	26.86			67.4	67.4	1.9
2019-Jul-09 Tue	###	###	26.45	###	4,095,841	###	73.8	73.8	0.0
2019-Jul-08 Mon	###	###	###	26.75	3,131,425	0	###	###	###
2019-Jul-05 Fri	###	###	26.83	###	4,394,756	58,955,651	64.1	64.1	0.0
2019-Jul-04 Thu	###	26.955	26.58	26.89	6,052,220	###	###	###	###
2019-Jul-03 Wed	26.4	###	###	###	6,689,327	0	###	###	0.0
2019-Jul-02 Tue	###	###	###	26.49			16.4	16.4	1.9
2019-Jul-01 Mon	###	###	26.75	26.8	4,296,258	57,462,450	29.3	29.3	1.9
2019-Jun-28 Fri	26.71	###	###	26.72	7,983,385	0	70.8	70.8	1.9
2019-Jun-27 Thu	###	26.75	26.53	26.75			68.6	68.6	###
2019-Jun-26 Wed	26.81	26.85	###	26.7	5,709,747	76,653,353	###	###	1.9
2019-Jun-25 Tue	26.8	###	26.71	26.85			73.6	73.6	1.9
2019-Jun-24 Mon	26.8	###	26.74	###	4,278,652	57,205,577	77.3	77.3	0.0
2019-Jun-21 Fri	###	###	26.79	26.85	7,707,726	103,244,989	35.6	35.6	1.9
2019-Jun-20 Thu	###	27	26.77	###	8,072,623	###	32.7	32.7	0.0
2019-Jun-19 Wed	26.85	###	26.77	26.83			30.3	30.3	###
2019-Jun-18 Tue	26.71	26.75	26.575	26.72	8,892,042	###	###	###	1.9
2019-Jun-17 Mon	###	26.83	###	###	5,280,042	###	75.6	75.6	0.0
2019-Jun-14 Fri	26.85	###	###	26.73			###	###	###
2019-Jun-13 Thu	###	###	###	27	4,397,124	0	###	###	1.9
2019-Jun-12 Wed	27.27	###	###	###			###	###	0.0
2019-Jun-11 Tue	27	27.23	###	27.22			73.3	73.3	1.9
2019-Jun-07 Fri	26.77	###	26.73	###			###	###	0.0
2019-Jun-06 Thu	###	###	26.59	26.75			###	###	###
2019-Jun-05 Wed	26.5	26.77	26.5	###			###	###	0.0
2019-Jun-04 Tue	26.28	26.5	26.2	26.43			###	###	1.9
2019-Jun-03 Mon	###	26.45	26.24	###	7,416,056	###	81.1	81.1	0.0
2019-May-31 Fri	26.45	26.5	26.21	26.49	13,178,775	###	68.8	68.8	1.9
2019-May-30 Thu	26.28	26.54	26.21	26.5	8,590,685	###	###	###	1.9
2019-May-29 Wed	###	26.42	###	26.4			###	###	1.9
2019-May-28 Tue	25.87	26.2	25.82	###	13,616,651	###	###	###	0.0
2019-May-27 Mon	25.81	25.89	###	25.83			72.4	72.4	1.8
2019-May-24 Fri	###	25.81	25.48	25.81	6,231,581	###	###	###	###
2019-May-23 Thu	###	26	###	25.78			###	###	###
2019-May-22 Wed	###	26.21	25.89	###			###	###	0.0
2019-May-21 Tue	26.25	26.28	25.86	26.2			###	###	###
2019-May-20 Mon	25.5	###	25.41	25.81	23,251,421	###	82.2	82.2	###
2019-May-17 Fri	24.27	###	23.89	###	10,322,448	123,301,641	###	###	0.0
2019-May-16 Thu	###	24.23	###	24.2			###	###	1.7
2019-May-15 Wed	###	###	###	24.28			###	###	1.7
2019-May-14 Tue	24.2	24.28	###	24.24	9,083,820	110,277,574	71.5	71.5	###
2019-May-13 Mon	25.86	25.86	###	25.43			###	###	###
2019-May-10 Fri	26	###	25.8	###	5,973,980	77,064,342	31.3	31.3	0.0
2019-May-09 Thu	26	###	25.845	###	7,854,589	101,500,926	###	###	0.0
2019-May-08 Wed	25.7	25.88	###	25.82			###	###	1.8
2019-May-07 Tue	###	###	25.78	25.84	7,088,048	###	###	###	1.8
2019-May-06 Mon	###	###	25.58	###			87.5	87.5	0.0
2019-May-03 Fri	###	25.785	25.51	###	5,747,974	###	71.2	71.2	0.0
2019-May-02 Thu	25.5	25.77	25.45	25.7			###	###	1.8
2019-May-01 Wed	25.42	###	25.4	25.78	6,369,349	###	###	###	###
2019-Apr-30 Tue	###	25.47	25.25	###	5,846,171	###	###	###	0.0
2019-Apr-29 Mon	25.51	25.53	25.25	25.44	5,790,957	###	###	###	1.8
2019-Apr-26 Fri	###	25.7	25.52	###			72.0	72.0	0.0
2019-Apr-24 Wed	25.49	25.76	25.48	###			###	###	0.0
2019-Apr-23 Tue	###	25.4	###	###	5,249,188	66,664,687	###	###	0.0
2019-Apr-18 Thu	25.22	25.43	###	25.27	6,046,349	76,879,327	###	###	###
2019-Apr-17 Wed	###	25.29	###	25.24			75.8	75.8	1.8
2019-Apr-16 Tue	24.85	###	24.82	###	4,701,576	58,346,558	###	###	0.0
2019-Apr-15 Mon	24.8	24.85	24.745	24.83	3,662,185	###	###	###	###
2019-Apr-12 Fri	###	24.77	24.51	###			66.8	66.8	0.0
2019-Apr-11 Thu	24.53	24.55	24.4	24.44	5,018,625	122,830,846	34.3	34.3	1.7
2019-Apr-10 Wed	24.55	24.74	24.46	###	3,359,986	82,655,655	71.6	71.6	0.0
2019-Apr-09 Tue	###	###	24.45	24.59			###	###	###
2019-Apr-08 Mon	24.85	24.89	24.55	24.7	7,640,156	188,864,656	25.5	25.5	1.8
2019-Apr-05 Fri	###	###	24.76	24.81	7,995,479	###	30.0	30.0	1.8
2019-Apr-04 Thu	25.23	###	###	###	4,418,984	0	34.0	34.0	0.0
2019-Apr-03 Wed	25.48	25.5	25.22	###			###	###	0.0
2019-Apr-02 Tue	25.5	###	###	25.41	6,647,849	0	###	###	###
2019-Apr-01 Mon	25.4	25.48	25.29	###	4,105,827	###	33.0	33.0	0.0
2019-Mar-29 Fri	###	25.4	###	25.27			###	###	###
2019-Mar-28 Thu	###	###	###	###			###	###	0.0
2019-Mar-27 Wed	25	###	24.8	###	5,217,353	64,695,177	###	###	0.0
2019-Mar-26 Tue	###	###	24.76	###			70.6	70.6	0.0
2019-Mar-25 Mon	###	###	###	24.87			42.5	42.5	###
2019-Mar-22 Fri	###	25.21	###	###			###	###	0.0
2019-Mar-21 Thu	25	###	###	###	8,912,088	0	35.0	35.0	0.0
2019-Mar-20 Wed	###	###	###	###			###	###	0.0
2019-Mar-19 Tue	###	###	###	###			###	###	0.0
2019-Mar-18 Mon	25.2	###	###	###	6,204,142	0	###	###	0.0
2019-Mar-15 Fri	25.25	25.28	###	25.21			32.2	32.2	###
2019-Mar-14 Thu	###	25.23	###	###	6,060,859	###	30.4	30.4	0.0
2019-Mar-13 Wed	###	25.2	24.88	###			###	###	0.0
2019-Mar-12 Tue	25.43	25.525	25.25	25.25			###	###	###
2019-Mar-11 Mon	25.28	25.44	25.24	###			###	###	0.0
2019-Mar-08 Fri	25.5	25.56	###	###			###	###	0.0
2019-Mar-07 Thu	25.52	25.82	25.52	###	7,859,158	201,744,585	78.1	78.1	0.0
2019-Mar-06 Wed	25.22	25.47	25.22	25.46			76.3	76.3	1.8
2019-Mar-05 Tue	###	25.27	###	25.27			80.2	80.2	###
2019-Mar-04 Mon	25.25	25.28	###	###	5,539,145	###	32.9	32.9	0.0
2019-Mar-01 Fri	###	###	###	###			###	###	0.0
2019-Feb-28 Thu	24.81	###	24.79	###			81.5	81.5	0.0
2019-Feb-27 Wed	###	24.87	24.53	24.81	6,168,548	###	75.4	75.4	1.8
2019-Feb-26 Tue	24.72	24.78	24.46	###			32.6	32.6	0.0
2019-Feb-25 Mon	24.7	24.8	24.54	24.72	4,584,481	113,099,146	69.2	69.2	1.8
2019-Feb-22 Fri	24.77	###	###	###			###	###	0.0
2019-Feb-21 Thu	24.55	24.79	24.42	24.71			73.3	73.3	###
2019-Feb-20 Wed	###	24.77	24.41	24.54	4,779,848	###	###	###	1.8
2019-Feb-19 Tue	24.27	24.74	24.25	###			###	###	0.0
2019-Feb-18 Mon	###	24.42	###	24.22			###	###	1.7
2019-Feb-15 Fri	24.22	24.29	###	24.22	5,525,980	67,113,027	###	###	1.7
2019-Feb-14 Thu	24.41	24.58	24.22	24.23	5,180,753	126,410,373	###	###	###
2019-Feb-13 Wed	###	24.555	24.25	###			68.7	68.7	0.0
2019-Feb-11 Mon	###	###	###	###			23.8	23.8	0.0
2019-Feb-08 Fri	24.8	###	24.47	24.75	11,370,041	139,112,451	34.5	34.5	1.8
2019-Feb-07 Thu	24.75	###	###	###	3,623,689	0	73.9	73.9	0.0
2019-Feb-06 Wed	###	###	24.52	###			###	###	0.0
2019-Feb-04 Mon	###	24.2	23.57	###	6,853,172	###	###	###	0.0
2019-Feb-01 Fri	###	23.86	23.51	23.79			###	###	###
2019-Jan-31 Thu	24.26	###	23.86	23.86			20.1	20.1	1.7
2019-Jan-30 Wed	24.26	24.26	###	24.25			38.4	38.4	1.7
2019-Jan-29 Tue	###	###	###	24.26			25.4	25.4	1.7
2019-Jan-25 Fri	24.72	24.83	###	24.74			###	###	1.8
2019-Jan-10 Thu	###	24.7	###	###	3,482,872	###	30.6	30.6	0.0
2019-Jan-09 Wed	###	###	###	24.57	4,479,058	0	###	###	1.8
2019-Jan-04 Fri	23.82	24	23.74	###	4,994,944	###	78.7	78.7	0.0
2019-Jan-03 Thu	23.8	###	###	###			72.7	72.7	0.0
2019-Jan-02 Wed	###	24	23.47	###			###	###	0.0
2018-Dec-28 Fri	23.42	###	23.41	###	6,014,388	###	83.4	83.4	0.0
2018-Dec-27 Thu	23.2	###	###	###	5,162,522	0	65.1	65.1	0.0
2018-Dec-20 Thu	###	###	23	###	11,794,326	135,634,749	44.6	44.6	0.0
2018-Dec-19 Wed	23.2	###	###	###			###	###	0.0
2018-Dec-14 Fri	24	###	###	###			25.0	25.0	0.0
2018-Dec-13 Thu	###	24.23	###	###	10,220,574	123,822,254	73.3	73.3	0.0
2018-Dec-12 Wed	###	###	23.49	23.89	5,728,057	67,276,029	###	###	###
2018-Dec-11 Tue	23.5	23.59	23.28	23.49	4,663,558	109,290,481	###	###	1.7
2018-Dec-10 Mon	23.58	###	###	###	6,676,575	0	45.9	45.9	0.0
2018-Dec-07 Fri	24	24.29	###	24	4,514,043	54,823,052	###	###	1.7
2018-Dec-06 Thu	###	###	23.72	###	7,531,081	89,318,620	33.8	33.8	0.0
2018-Dec-05 Wed	24	24.22	23.85	###	5,849,924	140,602,923	###	###	0.0
2018-Dec-04 Tue	###	24.655	###	###			33.6	33.6	0.0
2018-Dec-03 Mon	###	###	24.54	###	4,853,857	59,556,825	###	###	0.0
2018-Nov-30 Fri	24.81	###	24.53	###			31.5	31.5	0.0
2018-Nov-29 Thu	###	25.23	24.85	###	6,374,022	###	27.5	27.5	0.0
2018-Nov-13 Tue	###	###	24.4	24.5			34.8	34.8	1.8
2018-Nov-12 Mon	24.8	###	24.7	24.88			###	###	1.8
2018-Nov-09 Fri	###	###	24.7	###	6,912,170	###	29.9	29.9	0.0
2018-Nov-08 Thu	###	###	###	###	10,066,522	0	30.0	30.0	0.0
2018-Nov-07 Wed	25.89	###	25.76	25.87			29.4	29.4	1.8
2018-Nov-06 Tue	25.41	25.745	25.41	###			###	###	0.0
2018-Nov-05 Mon	25.48	25.58	###	###			35.3	35.3	0.0
2018-Nov-02 Fri	25.28	25.29	25	25.21	7,238,047	###	27.2	27.2	###
2018-Nov-01 Thu	25.5	25.74	25.26	###	8,598,688	219,266,544	27.4	27.4	0.0
2018-Oct-31 Wed	###	###	###	25.21	9,135,583	0	###	###	###
2018-Oct-30 Tue	###	###	24.81	###			65.7	65.7	0.0
2018-Oct-29 Mon	24.7	###	###	###	4,161,685	0	79.8	79.8	0.0
2018-Oct-26 Fri	24.72	24.8	24.52	24.7	9,650,787	###	44.3	44.3	1.8
2018-Oct-25 Thu	###	###	24.53	24.53	7,921,252	97,154,155	32.4	32.4	1.8
2018-Oct-24 Wed	###	25.4	###	###			76.1	76.1	0.0
2018-Oct-23 Tue	25.45	25.45	###	###	5,813,556	###	35.4	35.4	0.0
2018-Oct-22 Mon	###	25.7	25.42	25.48			34.0	34.0	1.8
2018-Oct-19 Fri	###	25.72	25.4	###			68.8	68.8	0.0
2018-Oct-18 Thu	25.7	25.87	25.59	25.74			70.1	70.1	1.8
2018-Oct-17 Wed	25.89	###	25.56	###	5,822,847	74,415,984	###	###	0.0
2018-Oct-16 Tue	25.49	25.86	25.49	###			72.0	72.0	0.0
2018-Oct-15 Mon	25.73	25.85	###	25.5	4,910,984	###	###	###	###
2018-Oct-12 Fri	###	###	25.71	###	7,913,286	###	20.0	20.0	0.0
2018-Oct-11 Thu	26.25	26.44	###	26	7,662,776	###	44.2	44.2	1.9
2018-Oct-10 Wed	###	26.77	26.4	###			###	###	0.0
2018-Oct-09 Tue	26.8	###	26.56	###	5,420,756	###	###	###	0.0
2018-Oct-08 Mon	###	###	26.75	26.87			###	###	###
2018-Oct-05 Fri	27.2	###	###	27.21	4,391,347	0	###	###	###
2018-Oct-04 Thu	27.42	27.53	###	27.25			###	###	###
2018-Oct-03 Wed	27.43	27.49	###	27.2	5,115,440	70,311,722	22.1	22.1	1.9
2018-Oct-02 Tue	###	###	27.2	27.4			###	###	2.0
2018-Oct-01 Mon	27.71	27.78	27.51	###	3,747,526	103,600,356	28.8	28.8	0.0
2018-Sep-28 Fri	###	28.22	27.26	27.81	11,999,942	###	###	###	###
2018-Sep-27 Thu	27.44	27.44	###	###	3,943,621	54,106,480	###	###	0.0
2018-Sep-26 Wed	###	###	###	27.45	4,220,246	0	###	###	###
2018-Sep-25 Tue	27.7	###	27.56	###			###	###	0.0
2018-Sep-24 Mon	###	27.775	27.57	27.72			70.7	70.7	###
2018-Sep-21 Fri	27.75	27.87	27.57	###			26.7	26.7	0.0
2018-Sep-20 Thu	27.71	27.885	###	27.75	7,294,724	101,706,689	71.3	71.3	2.0
2018-Sep-19 Wed	###	27.86	27.51	27.82	5,194,129	###	###	###	2.0
2018-Sep-18 Tue	27.52	###	27.52	###			###	###	0.0
2018-Sep-17 Mon	###	###	27.28	27.56			77.4	77.4	2.0
2018-Sep-14 Fri	27.46	27.46	27.29	###	3,791,088	###	23.1	23.1	0.0
2018-Sep-13 Thu	27.51	27.57	27.22	###			###	###	0.0
2018-Sep-12 Wed	27.77	27.83	27.54	###	5,833,274	###	###	###	0.0
2018-Sep-11 Tue	27.8	27.84	###	27.77	4,435,625	###	###	###	###
2018-Sep-10 Mon	27.78	27.79	###	###	3,239,673	45,015,256	###	###	0.0
2018-Sep-07 Fri	27.85	###	###	27.87	4,011,650	0	67.1	67.1	###
2018-Sep-06 Thu	###	###	27.8	###	4,691,750	65,215,325	###	###	0.0
2018-Sep-05 Wed	###	28.125	###	###	3,299,343	###	###	###	0.0
2018-Sep-04 Tue	###	###	###	28.22	3,251,981	0	###	###	2.0
2018-Sep-03 Mon	28.51	28.51	28.22	28.4			###	###	2.0
2018-Aug-31 Fri	28.42	28.54	###	###	7,150,724	###	34.5	34.5	0.0
2018-Aug-30 Thu	###	###	###	###	5,493,654	0	26.9	26.9	0.0
2018-Aug-29 Wed	###	28.51	###	28.48	6,873,549	97,982,440	###	###	2.0
2018-Aug-28 Tue	27.81	###	27.81	###	4,067,188	56,554,249	###	###	0.0
2018-Aug-27 Mon	###	27.74	###	###			69.4	69.4	0.0
2018-Aug-24 Fri	27.5	###	27.22	###	7,715,780	###	###	###	0.0
2018-Aug-23 Thu	###	28	###	###			###	###	0.0
2018-Aug-22 Wed	###	###	###	###			26.9	26.9	0.0
2018-Aug-21 Tue	28.76	28.76	28.27	28.43	4,514,874	###	23.6	23.6	###
2018-Aug-20 Mon	###	29	###	28.77	4,037,447	58,542,981	30.1	30.1	2.1
2018-Aug-17 Fri	28.8	###	28.72	28.85	3,816,620	###	66.9	66.9	###
2018-Aug-16 Thu	###	###	28.52	28.8			77.0	77.0	2.1
2018-Aug-15 Wed	28.46	28.7	28.29	###			###	###	0.0
2018-Aug-14 Tue	###	28.5	27.75	###			###	###	0.0
2018-Aug-13 Mon	###	###	27.78	###			###	###	0.0
2018-Aug-10 Fri	###	28.24	###	###			###	###	0.0
2018-Aug-09 Thu	27.85	###	27.7	###			76.0	76.0	0.0
2018-Aug-08 Wed	27.81	###	###	27.73	4,991,857	0	###	###	###
2018-Aug-07 Tue	27.75	27.86	27.73	27.8			75.5	75.5	2.0
2018-Aug-06 Mon	27.7	27.825	###	27.73	3,051,925	###	###	###	###
2018-Aug-03 Fri	###	###	27.57	###	4,938,978	###	24.7	24.7	0.0
2018-Aug-02 Thu	###	###	27.74	27.81	3,972,051	55,092,347	29.6	29.6	###
2018-Aug-01 Wed	###	###	###	###	4,621,183	0	###	###	0.0
2018-Jul-31 Tue	28.41	28.49	###	###			###	###	0.0
2018-Jul-30 Mon	28.22	###	###	###			75.1	75.1	0.0
2018-Jul-27 Fri	###	28.49	###	28.4	6,036,679	###	67.6	67.6	2.0
2018-Jul-26 Thu	###	28.2	###	###			###	###	0.0
2018-Jul-25 Wed	###	28.26	28.025	###	5,462,784	###	###	###	0.0
2018-Jul-24 Tue	###	###	###	28.2			###	###	2.0
2018-Jul-23 Mon	28.28	###	###	###	3,906,887	0	38.0	38.0	0.0
2018-Jul-20 Fri	28.23	###	###	###			###	###	0.0
2018-Jul-19 Thu	###	###	###	###			###	###	0.0
2018-Jul-18 Wed	###	###	27.87	###	2,547,485	###	###	###	0.0
2018-Jul-17 Tue	27.75	###	27.73	###	3,807,655	###	83.4	83.4	0.0
2018-Jul-16 Mon	###	###	27.75	27.84	4,224,779	###	30.1	30.1	2.0
2018-Jul-13 Fri	28.24	###	27.82	###			26.4	26.4	0.0
2018-Jul-12 Thu	27.83	28.2	27.82	###	6,441,355	180,422,353	###	###	0.0
2018-Jul-11 Wed	27.75	27.8	27.51	###			###	###	0.0
2018-Jul-10 Tue	28.23	28.24	###	27.86			###	###	###
2018-Jul-09 Mon	28	28.25	###	###			74.9	74.9	0.0
2018-Jul-06 Fri	27.7	###	27.59	###			79.1	79.1	0.0
2018-Jul-05 Thu	27.55	27.59	27.43	27.52			37.6	37.6	2.0
2018-Jul-04 Wed	###	27.71	###	###	5,057,846	70,076,456	27.8	27.8	0.0
2018-Jul-03 Tue	27.46	27.825	###	27.74	4,562,356	63,473,777	79.1	79.1	###
2018-Jul-02 Mon	27.49	###	###	27.41	3,488,150	0	###	###	2.0
2018-Jun-29 Fri	27.5	27.56	###	27.41	9,112,456	125,569,643	###	###	2.0
2018-Jun-28 Thu	###	27.53	###	27.5	5,704,459	78,521,878	###	###	2.0
2018-Jun-27 Wed	27.4	27.46	###	27.29	5,398,974	###	###	###	###
2018-Jun-26 Tue	27.24	27.57	###	27.45			###	###	###
2018-Jun-25 Mon	27.75	27.82	27.22	###	5,789,282	159,321,040	###	###	0.0
2018-Jun-22 Fri	27.43	27.85	27.42	###	6,715,387	###	78.9	78.9	0.0
2018-Jun-21 Thu	27.42	27.47	27.21	###			###	###	0.0
2018-Jun-20 Wed	26.8	###	###	###			77.0	77.0	0.0
2018-Jun-19 Tue	###	###	26.425	26.52	6,126,274	###	###	###	1.9
2018-Jun-18 Mon	###	26.55	26.22	26.52			###	###	1.9
2018-Jun-15 Fri	###	26.25	###	###			70.7	70.7	0.0
2018-Jun-14 Thu	26	26.085	###	###	6,677,752	87,094,580	29.4	29.4	0.0
2018-Jun-13 Wed	###	###	###	###			36.2	36.2	0.0
2018-Jun-12 Tue	26.49	26.5	###	###	5,622,082	74,492,586	###	###	0.0
2018-Jun-08 Fri	###	26.55	###	###	7,956,288	105,619,723	###	###	0.0
2018-Jun-07 Thu	###	###	26.24	26.4	4,155,751	54,523,453	###	###	1.9
2018-Jun-06 Wed	###	###	26.285	###	6,626,081	###	25.4	25.4	0.0
2018-Jun-05 Tue	26.7	26.84	###	###	5,590,883	75,029,649	###	###	0.0
2018-Jun-04 Mon	26.85	###	26.76	26.76	4,695,586	62,826,940	###	###	###
2018-Jun-01 Fri	###	###	26.475	###			###	###	0.0
2018-May-31 Thu	###	###	26.775	26.8	8,505,983	113,873,847	26.6	26.6	1.9
2018-May-30 Wed	26.86	###	26.71	26.8			35.9	35.9	1.9
2018-May-29 Tue	26.8	27.21	26.76	###	4,756,549	128,355,474	###	###	0.0
2018-May-28 Mon	26.88	26.89	26.74	26.81	2,870,820	###	36.9	36.9	###
2018-May-25 Fri	26.76	###	###	26.89			###	###	###
2018-May-24 Thu	26.75	26.86	###	26.86	6,922,145	###	75.5	75.5	1.9
2018-May-23 Wed	###	###	###	###	7,904,041	0	###	###	0.0
2018-May-22 Tue	###	###	27	###	3,862,677	###	40.1	40.1	0.0
2018-May-21 Mon	###	27.4	###	27.26			###	###	1.9
2018-May-18 Fri	###	###	###	27.42			28.8	28.8	2.0
2018-May-17 Thu	27.42	27.7	###	###	6,269,274	86,829,444	###	###	0.0
2018-May-16 Wed	27.54	###	27.41	27.52	8,607,458	###	34.8	34.8	2.0
2018-May-15 Tue	###	27.85	27.5	27.52	8,887,640	###	###	###	2.0
2018-May-14 Mon	28.48	28.55	###	28.49	7,791,780	111,227,659	###	###	###
2018-May-11 Fri	###	###	28.4	28.4	7,499,827	106,497,543	26.8	26.8	2.0
2018-May-10 Thu	28.89	###	28.52	28.58			###	###	###
2018-May-09 Wed	29	###	28.7	28.72	6,921,380	###	25.8	25.8	###
2018-May-08 Tue	###	###	28.7	###			###	###	0.0
2018-May-07 Mon	29.23	29.23	28.83	###	7,649,387	###	27.9	27.9	0.0
2018-May-04 Fri	29.4	29.4	###	###			###	###	0.0
2018-May-03 Thu	29.58	###	###	###	7,069,274	0	###	###	0.0
2018-May-02 Wed	29.46	###	29.2	29.58	5,156,828	75,289,688	###	###	2.1
2018-May-01 Tue	###	29.55	###	29.45			###	###	###
2018-Apr-30 Mon	28.55	###	28.5	###			###	###	0.0
2018-Apr-27 Fri	###	###	###	28.59			###	###	2.0
2018-Apr-26 Thu	###	###	###	28.47	6,480,753	0	19.0	19.0	###
2018-Apr-24 Tue	###	###	28.89	###	3,891,355	56,210,622	###	###	0.0
2018-Apr-23 Mon	###	###	###	28.76	4,999,482	0	###	###	2.1
2018-Apr-20 Fri	28.29	###	28.24	###	2,560,944	36,160,529	###	###	0.0
2018-Apr-19 Thu	28.4	28.49	28.24	###			35.5	35.5	0.0
2018-Apr-18 Wed	###	###	###	28.44			28.4	28.4	###
2018-Apr-17 Tue	28.73	28.83	28.48	28.51			###	###	###
2018-Apr-16 Mon	###	###	28.53	###	4,643,982	###	38.0	38.0	0.0
2018-Apr-13 Fri	28.72	28.79	28.45	28.52			24.2	24.2	2.0
2018-Apr-12 Thu	28.73	28.89	28.57	28.71			36.4	36.4	###
2018-Apr-11 Wed	28.89	###	28.74	28.84			33.8	33.8	###
2018-Apr-10 Tue	###	29.225	28.55	###	4,207,841	###	84.7	84.7	0.0
2018-Apr-09 Mon	28.71	###	###	28.78			###	###	2.1
2018-Apr-06 Fri	###	###	28.76	28.85			###	###	###
2018-Apr-05 Thu	28.59	###	28.47	28.87			###	###	2.1
2018-Apr-04 Wed	###	###	28.24	28.51			36.1	36.1	###
2018-Apr-03 Tue	###	28.51	28.2	28.43	5,683,988	161,169,479	74.5	74.5	###
2018-Mar-29 Thu	28.45	###	###	28.49			###	###	###
2018-Mar-28 Wed	28.58	###	###	28.4	7,389,878	0	###	###	2.0
2018-Mar-27 Tue	29	###	28.57	###	6,278,928	89,694,486	20.8	20.8	0.0
2018-Mar-26 Mon	28.75	###	28.57	28.78			###	###	2.1
2018-Mar-23 Fri	###	###	28.855	###			###	###	0.0
2018-Mar-22 Thu	29.46	29.57	29.28	29.46			69.0	69.0	2.1
2018-Mar-21 Wed	29.49	###	###	29.56			###	###	###
2018-Mar-20 Tue	###	###	###	29.28	3,469,584	0	36.3	36.3	###
2018-Mar-19 Mon	29.7	###	29.22	###	4,382,640	64,030,370	###	###	0.0
2018-Mar-16 Fri	29.74	29.8	29.26	29.51	7,212,971	###	###	###	2.1
2018-Mar-15 Thu	29.8	###	###	###	7,812,240	0	###	###	0.0
2018-Mar-14 Wed	###	###	29.86	###	6,294,624	###	###	###	0.0
2018-Mar-13 Tue	30.29	###	###	###	3,956,029	0	77.2	77.2	0.0
2018-Mar-12 Mon	30.47	30.56	30.345	30.4			###	###	###
2018-Mar-09 Fri	###	###	###	30.29	5,488,127	0	68.1	68.1	###
2018-Mar-08 Thu	29.84	###	29.77	###	6,648,449	###	###	###	0.0
2018-Mar-07 Wed	29.84	###	29.5	29.7	6,888,087	101,599,283	###	###	###
2018-Mar-06 Tue	30.27	###	###	###			###	###	0.0
2018-Mar-05 Mon	30.23	30.25	29.8	###	3,191,424	###	###	###	0.0
2018-Mar-02 Fri	###	###	29.86	###	4,150,574	###	71.7	71.7	0.0
2018-Mar-01 Thu	###	###	###	###	2,931,841	0	###	###	0.0
2018-Feb-28 Wed	30.4	30.5	###	###	4,813,542	###	###	###	0.0
2018-Feb-27 Tue	30.46	###	###	30.41			42.1	42.1	2.2
2018-Feb-26 Mon	###	###	###	###	6,715,629	0	###	###	0.0
2018-Feb-23 Fri	###	29.88	29.53	29.78			###	###	2.1
2018-Feb-22 Thu	###	29.56	29.28	29.52	4,436,953	130,535,157	###	###	2.1
2018-Feb-21 Wed	29.45	###	29.28	###	2,984,821	43,697,779	###	###	0.0
2018-Feb-20 Tue	29.43	29.45	###	###	2,851,086	41,982,241	###	###	0.0
2018-Feb-19 Mon	###	29.5	29.28	29.46			###	###	2.1
2018-Feb-16 Fri	29.46	29.57	###	29.22			###	###	2.1
2018-Feb-15 Thu	###	###	###	###			###	###	0.0
2018-Feb-14 Wed	28.79	###	28.755	###			78.7	78.7	0.0
2018-Feb-13 Tue	28.8	###	###	28.79	5,297,578	0	###	###	###
2018-Feb-12 Mon	###	29	###	###			34.6	34.6	0.0
2018-Feb-09 Fri	28.5	29.085	28.5	###	6,068,785	###	###	###	0.0
2018-Feb-08 Thu	###	###	###	###			###	###	0.0
2018-Feb-07 Wed	28.74	28.8	28.24	28.24			###	###	2.0
2018-Feb-06 Tue	28.74	28.74	###	###			###	###	0.0
2018-Feb-05 Mon	29.24	###	###	###			###	###	0.0
2018-Feb-02 Fri	###	29.59	29.25	29.56	3,150,126	###	###	###	###
2018-Feb-01 Thu	29.23	###	###	###			63.0	63.0	0.0
2018-Jan-31 Wed	29	###	###	###	4,963,549	0	69.7	69.7	0.0
2018-Jan-30 Tue	###	29.29	29.025	###			44.5	44.5	0.0
2018-Jan-29 Mon	###	###	###	29.26			###	###	###
2018-Jan-25 Thu	###	29.21	28.975	###			###	###	0.0
2018-Jan-24 Wed	29.21	###	29.2	29.23	4,440,951	64,837,884	###	###	2.1
2018-Jan-23 Tue	###	29.27	###	###			66.4	66.4	0.0
2018-Jan-22 Mon	29.21	###	29	29			37.5	37.5	###
2018-Jan-19 Fri	29.23	29.29	###	###			41.9	41.9	0.0
2018-Jan-18 Thu	###	###	29.21	29.23	4,058,875	###	###	###	2.1
2018-Jan-17 Wed	###	###	###	###			36.4	36.4	0.0
2018-Jan-16 Tue	29.46	29.57	###	###			###	###	0.0
2018-Jan-15 Mon	###	29.74	29.47	29.47	2,613,951	###	###	###	###
2018-Jan-12 Fri	29.54	29.72	29.53	29.53			33.7	33.7	###
2018-Jan-11 Thu	29.52	###	29.41	29.53			###	###	###
2018-Jan-02 Tue	29.55	29.72	29.42	29.57			###	###	2.1
2017-Dec-29 Fri	###	###	29.485	29.57	2,761,085	###	31.6	31.6	2.1
2017-Dec-28 Thu	###	###	29.53	###	2,067,958	###	62.5	62.5	0.0
2017-Dec-27 Wed	###	29.73	29.56	29.56			###	###	###
2017-Dec-22 Fri	29.5	###	29.5	29.57	10,869,182	###	###	###	2.1
2017-Dec-21 Thu	29.48	###	29.45	29.45			27.1	27.1	###
2017-Dec-20 Wed	29.79	###	###	29.71			###	###	2.1
2017-Dec-19 Tue	###	###	29.8	29.85	4,597,380	###	###	###	2.1
2017-Dec-18 Mon	29.8	###	29.73	29.85			###	###	2.1
2017-Dec-15 Fri	29.78	29.8	###	###	5,207,789	77,596,056	33.1	33.1	0.0
2017-Dec-08 Fri	29.78	###	###	29.84	2,802,256	0	###	###	###
2017-Dec-07 Thu	29.52	29.77	###	###			71.5	71.5	0.0
2017-Dec-06 Wed	29.24	29.56	29.23	29.46	5,653,386	166,181,281	78.9	78.9	2.1
2017-Dec-05 Tue	29.26	29.49	###	###			74.3	74.3	0.0
2017-Dec-04 Mon	###	###	###	29.47			###	###	###
2017-Dec-01 Fri	###	29.86	29.49	###	3,389,355	###	67.7	67.7	0.0
2017-Nov-30 Thu	29.23	29.71	###	29.59	8,341,770	###	80.1	80.1	###
2017-Nov-29 Wed	###	29.79	29.58	29.58			31.2	31.2	2.1
2017-Nov-28 Tue	29.55	###	###	###			###	###	0.0
2017-Nov-27 Mon	29.54	29.71	29.4	###	6,695,742	197,892,654	73.4	73.4	0.0
2017-Nov-24 Fri	29.7	29.73	29.55	29.56			###	###	###
2017-Nov-23 Thu	29.88	###	29.675	29.74	5,330,022	###	###	###	2.1
2017-Nov-22 Wed	###	###	29.86	###	7,700,528	114,968,883	31.7	31.7	0.0
2017-Nov-21 Tue	###	30.21	###	###	5,121,127	77,354,623	32.7	32.7	0.0
2017-Nov-20 Mon	###	###	29.87	###	5,899,550	88,109,779	###	###	0.0
2017-Nov-17 Fri	###	30.22	###	###			###	###	0.0
2017-Nov-16 Thu	29.85	###	29.75	###	5,979,848	###	68.6	68.6	0.0
2017-Nov-15 Wed	###	###	29.87	###	6,314,545	94,307,729	40.3	40.3	0.0
2017-Nov-14 Tue	30.45	30.47	###	###	6,746,151	###	###	###	0.0
2017-Nov-13 Mon	30.55	###	30.49	30.57			###	###	###
2017-Nov-10 Fri	30.5	30.55	###	30.44	5,508,357	84,140,153	###	###	2.2
2017-Nov-09 Thu	###	###	30.42	30.58	14,698,058	###	33.3	33.3	2.2
2017-Nov-08 Wed	31.8	31.85	###	###			###	###	0.0
2017-Nov-07 Tue	31.7	31.76	###	31.7	4,592,479	###	61.5	61.5	2.3
2017-Nov-06 Mon	31.83	31.83	31.56	31.56			27.4	27.4	2.3
2017-Nov-03 Fri	###	###	###	31.78	7,329,859	0	23.5	23.5	2.3
2017-Nov-02 Thu	31.89	###	31.81	###			71.4	71.4	0.0
2017-Nov-01 Wed	32.81	###	###	32.88	4,610,579	0	###	###	2.3
2017-Oct-31 Tue	32.79	###	32.645	###			30.1	30.1	0.0
2017-Oct-30 Mon	###	###	32.45	32.82	3,899,574	63,270,588	###	###	2.3
2017-Oct-27 Fri	###	###	32.43	###	9,237,647	149,788,446	###	###	0.0
2017-Oct-26 Thu	32.59	32.88	32.44	32.85			###	###	###
2017-Oct-25 Wed	32.7	32.74	32.59	###	3,836,943	125,333,743	###	###	0.0
2017-Oct-24 Tue	32.5	32.58	###	32.54	3,499,051	56,999,540	###	###	2.3
2017-Oct-23 Mon	32.55	###	32.5	32.57			###	###	###
2017-Oct-20 Fri	###	32.56	###	32.46	2,733,858	###	70.7	70.7	2.3
2017-Oct-19 Thu	###	###	###	###			###	###	0.0
2017-Oct-18 Wed	32.43	32.52	32.24	###	2,899,051	93,871,271	34.4	34.4	0.0
2017-Oct-17 Tue	32.4	###	###	32.41	3,158,342	0	###	###	###
2017-Oct-16 Mon	###	###	###	32.25	3,558,245	0	###	###	###
2017-Oct-13 Fri	###	32.28	###	###			###	###	0.0
2017-Oct-12 Thu	31.85	###	###	###			###	###	0.0
2017-Oct-11 Wed	###	###	###	31.77			67.7	67.7	###
2017-Oct-10 Tue	###	31.83	31.52	###			###	###	0.0
2017-Oct-09 Mon	31.44	31.79	###	31.71			77.4	77.4	###
2017-Oct-06 Fri	31.25	###	###	###	2,935,356	0	65.9	65.9	0.0
2017-Oct-05 Thu	###	31.28	###	###			24.9	24.9	0.0
2017-Oct-04 Wed	###	31.5	###	###	4,213,223	###	###	###	0.0
2017-Oct-03 Tue	31.8	31.86	31.41	31.51			27.3	27.3	###
2017-Oct-02 Mon	31.54	###	31.51	31.73	3,763,147	59,288,380	###	###	###
2017-Sep-29 Fri	31.42	31.53	###	31.5			###	###	2.3
2017-Sep-28 Thu	31.5	31.5	###	31.47			###	###	2.2
2017-Sep-27 Wed	31.5	31.5	31.21	###			26.3	26.3	0.0
2017-Sep-26 Tue	31.46	###	31.26	###	2,832,987	44,279,586	###	###	0.0
2017-Sep-25 Mon	31.49	31.53	31.2	31.28			29.7	29.7	2.2
2017-Sep-22 Fri	31.22	###	###	31.28	4,495,270	0	###	###	2.2
2017-Sep-21 Thu	###	31.24	30.87	###	4,351,977	135,150,645	###	###	0.0
2017-Sep-20 Wed	###	###	30.89	###	3,236,085	###	###	###	0.0
2017-Sep-19 Tue	###	31.45	###	###	2,915,327	###	30.1	30.1	0.0
2017-Sep-18 Mon	###	31.27	###	31.2	4,668,189	###	###	###	2.2
2017-Sep-15 Fri	30.81	###	###	30.86	4,786,171	0	72.8	72.8	2.2
2017-Sep-14 Thu	30.71	###	30.71	###			###	###	0.0
2017-Sep-13 Wed	###	###	30.7	30.71	3,460,657	53,121,084	###	###	###
2017-Sep-12 Tue	30.78	###	30.74	30.76			###	###	2.2
2017-Sep-11 Mon	30.28	###	###	30.52			78.7	78.7	###
2017-Sep-08 Fri	###	###	29.83	###	3,375,147	###	###	###	0.0
2017-Sep-07 Thu	###	###	###	###			###	###	0.0
2017-Sep-06 Wed	###	30.21	###	###	4,332,445	65,441,581	69.0	69.0	0.0
2017-Sep-05 Tue	30.29	30.4	###	###	2,240,849	###	###	###	0.0
2017-Sep-04 Mon	30.27	30.385	###	30.26			40.6	40.6	###
2017-Sep-01 Fri	30.4	30.43	###	###	2,609,884	39,709,385	30.7	30.7	0.0
2017-Aug-31 Thu	30.2	###	###	30.2			63.5	63.5	2.2
2017-Aug-30 Wed	###	30.21	###	###			###	###	0.0
2017-Aug-29 Tue	###	###	###	###			###	###	0.0
2017-Aug-28 Mon	30.57	###	30.27	30.47	3,388,073	51,278,484	###	###	###
2017-Aug-25 Fri	###	30.71	30.53	###	4,812,782	147,367,384	30.3	30.3	0.0
2017-Aug-24 Thu	###	###	###	30.8			###	###	2.2
2017-Aug-23 Wed	###	###	30.7	30.79			27.3	27.3	###
2017-Aug-22 Tue	30.7	30.85	30.56	30.83			70.0	70.0	2.2
2017-Aug-21 Mon	30.86	30.86	30.555	30.73	3,981,321	###	###	###	###
2017-Aug-18 Fri	30.89	###	###	30.87			25.4	25.4	###
2017-Aug-17 Thu	31.46	31.47	###	31.29	4,401,050	69,250,521	###	###	###
2017-Aug-16 Wed	###	###	###	###			###	###	0.0
2017-Aug-15 Tue	###	###	###	30.89			###	###	###
2017-Aug-14 Mon	30.25	30.79	###	30.71			###	###	###
2017-Aug-11 Fri	###	30.2	###	###	4,596,647	###	###	###	0.0
2017-Aug-10 Thu	30.5	###	30.25	30.48	4,601,783	###	40.7	40.7	2.2
2017-Aug-09 Wed	30.29	30.53	30.24	30.45	3,968,724	120,589,678	73.0	73.0	2.2
2017-Aug-08 Tue	###	###	###	###			36.5	36.5	0.0
2017-Aug-07 Mon	30.22	###	###	###	3,383,682	0	30.0	30.0	0.0
2017-Aug-04 Fri	29.82	###	###	###			###	###	0.0
2017-Aug-03 Thu	29.8	###	###	29.87			###	###	###
2017-Aug-02 Wed	###	###	29.82	29.85			###	###	2.1
2017-Aug-01 Tue	###	###	29.85	###	3,860,084	57,611,753	###	###	0.0
2017-Jul-31 Mon	###	###	29.82	###			30.3	30.3	0.0
2017-Jul-28 Fri	30.2	30.24	29.85	###			31.0	31.0	0.0
2017-Jul-27 Thu	30.55	30.58	30.41	30.51			###	###	###
2017-Jul-26 Wed	###	###	30.42	30.48	3,306,143	###	25.4	25.4	2.2
2017-Jul-25 Tue	30.27	30.43	30.2	30.24	3,221,571	97,661,924	###	###	###
2017-Jul-24 Mon	30.22	30.27	###	###			32.9	32.9	0.0
2017-Jul-21 Fri	30.45	###	###	30.46			66.4	66.4	2.2
2017-Jul-20 Thu	###	###	###	30.79	7,541,777	0	###	###	###
2017-Jul-19 Wed	###	30.48	###	###	8,313,188	126,692,985	###	###	0.0
2017-Jul-18 Tue	29.84	29.88	###	29.4			23.7	23.7	###
2017-Jul-17 Mon	###	###	29.79	###	2,826,322	###	###	###	0.0
2017-Jul-14 Fri	###	30.22	###	###			73.2	73.2	0.0
2017-Jul-13 Thu	29.85	29.925	###	29.87	4,682,385	70,060,185	###	###	###
2017-Jul-12 Wed	###	###	29.55	29.72			###	###	2.1
2017-Jul-11 Tue	###	###	29.89	###			###	###	0.0
2017-Jul-10 Mon	###	30.2	###	###			73.2	73.2	0.0
2017-Jul-07 Fri	###	###	###	29.8			31.0	31.0	2.1
2017-Jul-06 Thu	###	30.27	29.85	###	4,922,356	147,966,021	###	###	0.0
2017-Jul-05 Wed	###	###	###	###			###	###	0.0
2017-Jul-04 Tue	###	30.475	###	###	6,821,349	###	###	###	0.0
2017-Jul-03 Mon	###	###	29.52	29.52			###	###	2.1
2017-Jun-30 Fri	29.51	29.75	29.48	29.59	11,300,956	###	###	###	###
2017-Jun-29 Thu	29.71	29.955	###	###	6,819,187	102,134,373	###	###	0.0
2017-Jun-28 Wed	###	###	29	29.27			###	###	###
2017-Jun-27 Tue	###	29.28	###	###			70.8	70.8	0.0
2017-Jun-26 Mon	###	29.5	###	###	3,890,855	###	###	###	0.0
2017-Jun-23 Fri	29.4	###	###	###			###	###	0.0
2017-Jun-22 Thu	29.2	###	29.2	29.46			###	###	2.1
2017-Jun-21 Wed	###	29.7	###	###			16.1	16.1	0.0
2017-Jun-20 Tue	###	###	###	###	5,810,958	0	###	###	0.0
2017-Jun-19 Mon	29.86	30.28	29.82	30.27			###	###	2.2
2017-Jun-16 Fri	29.81	###	29.73	29.83	6,258,479	###	###	###	###
2017-Jun-15 Thu	###	###	29.56	###	14,673,382	216,872,585	27.7	27.7	0.0
2017-Jun-14 Wed	30.25	###	###	###	6,733,750	0	###	###	0.0
2017-Jun-13 Tue	###	###	###	###			81.4	81.4	0.0
2017-Jun-09 Fri	29.49	29.56	###	29.4			###	###	###
2017-Jun-08 Thu	29.25	###	###	###	4,436,341	0	###	###	0.0
2017-Jun-07 Wed	###	29.51	###	###			###	###	0.0
2017-Jun-06 Tue	29.53	29.59	29.27	29.27	5,547,754	###	33.4	33.4	###
2017-Jun-05 Mon	###	###	29.52	29.77	5,366,921	79,215,753	30.5	30.5	###
2017-Jun-02 Fri	###	30.4	###	30.25			###	###	###
2017-Jun-01 Thu	###	###	29.77	###	4,646,247	69,159,386	###	###	0.0
2017-May-31 Wed	29.86	30.27	###	###			###	###	0.0
2017-May-30 Tue	29.26	29.77	29.22	29.73	5,449,874	###	86.8	86.8	###
2017-May-29 Mon	###	###	29.26	29.27			28.7	28.7	###
2017-May-26 Fri	29.87	###	###	29.73			###	###	###
2017-May-25 Thu	29.84	###	29.56	29.86	9,207,627	136,088,727	71.5	71.5	2.1
2017-May-24 Wed	###	30.24	29.885	###			30.9	30.9	0.0
2017-May-23 Tue	30.54	###	###	###	5,994,454	0	###	###	0.0
2017-May-22 Mon	###	###	###	30.4			26.0	26.0	###
2017-May-19 Fri	###	###	###	###			22.6	22.6	0.0
2017-May-18 Thu	###	30.56	###	30.55	10,254,244	156,684,848	76.1	76.1	2.2
2017-May-17 Wed	31.2	31.25	30.81	30.83			###	###	2.2
2017-May-16 Tue	31.85	31.89	31.4	31.5	14,344,259	453,924,076	###	###	2.3
2017-May-15 Mon	32.24	###	32.055	###	7,694,677	###	85.3	85.3	0.0
2017-May-12 Fri	32.27	32.46	###	###			75.9	75.9	0.0
2017-May-11 Thu	32.4	###	32.2	###			###	###	0.0
2017-May-10 Wed	31.85	###	###	32.2	12,158,658	0	###	###	###
2017-May-09 Tue	###	###	###	32.42	12,502,877	0	17.8	17.8	2.3
2017-May-08 Mon	32.85	33.185	32.58	###	8,526,170	280,361,785	###	###	0.0
2017-May-05 Fri	32.89	###	###	32.52	9,165,544	0	###	###	2.3
2017-May-04 Thu	33.8	33.8	32.78	###	10,421,070	346,917,420	###	###	0.0
2017-May-03 Wed	###	###	###	###	6,865,649	0	###	###	0.0
2017-May-02 Tue	###	###	33.72	###			###	###	0.0
2017-May-01 Mon	###	###	33.7	###			72.9	72.9	0.0
2017-Apr-28 Fri	33.7	###	###	###			78.4	78.4	0.0
2017-Apr-27 Thu	###	###	###	33.88			###	###	2.4
2017-Apr-26 Wed	###	33.77	33.58	###	6,671,656	###	###	###	0.0
2017-Apr-24 Mon	33.23	33.48	33.21	###	3,084,452	102,851,051	###	###	0.0
2017-Apr-21 Fri	###	###	###	###			30.7	30.7	0.0
2017-Apr-20 Thu	###	32.84	32.53	32.75			###	###	###
2017-Apr-19 Wed	###	32.78	32.43	32.46			31.0	31.0	2.3
2017-Apr-18 Tue	33.23	###	32.54	32.85			###	###	###
2017-Apr-13 Thu	###	###	###	###			74.4	74.4	0.0
2017-Apr-12 Wed	###	###	###	33.22	3,926,158	0	###	###	2.4
2017-Apr-11 Tue	###	###	###	###	4,130,355	0	82.2	82.2	0.0
2017-Apr-10 Mon	###	32.73	###	###	4,113,275	67,313,745	###	###	0.0
2017-Apr-07 Fri	32.85	32.88	###	32.48	3,636,343	59,781,478	22.0	22.0	###
2017-Apr-06 Thu	32.7	32.75	32.45	###			32.8	32.8	0.0
2017-Apr-05 Wed	33.28	###	32.72	###	3,892,129	###	###	###	0.0
2017-Apr-04 Tue	###	###	###	###			29.9	29.9	0.0
2017-Apr-03 Mon	###	33.5	###	33.45	3,020,947	###	81.2	81.2	###
2017-Mar-31 Fri	33.45	###	33.29	###	10,453,141	###	###	###	0.0
2017-Mar-30 Thu	###	33.5	33.175	33.49	6,286,181	209,565,559	###	###	2.4
2017-Mar-29 Wed	###	###	###	33.24	4,923,345	0	72.7	72.7	2.4
2017-Mar-28 Tue	###	###	###	32.84	4,912,478	0	81.2	81.2	2.3
2017-Mar-27 Mon	31.8	###	31.74	32.21	3,482,387	55,265,481	84.3	84.3	###
2017-Mar-24 Fri	31.82	32.23	31.8	###	3,838,749	122,897,549	###	###	0.0
2017-Mar-23 Thu	31.74	31.76	31.53	31.76			67.3	67.3	2.3
2017-Mar-22 Wed	###	###	###	31.71	4,989,770	0	35.1	35.1	###
2017-Mar-21 Tue	###	###	###	32.22			70.4	70.4	###
2017-Mar-20 Mon	###	###	###	32.24			80.7	80.7	2.3
2017-Mar-17 Fri	###	###	###	###			###	###	0.0
2017-Mar-16 Thu	32.48	32.79	###	###	11,552,056	189,395,958	17.4	17.4	0.0
2017-Mar-15 Wed	###	32.8	32.45	32.75	4,778,249	155,890,373	70.5	70.5	###
2017-Mar-14 Tue	###	33.28	32.84	###			###	###	0.0
2017-Mar-13 Mon	###	33.22	###	###			75.8	75.8	0.0
2017-Mar-10 Fri	###	33.23	###	###	3,393,521	56,383,351	73.1	73.1	0.0
2017-Mar-09 Thu	32.7	###	32.7	32.87			75.0	75.0	2.3
2017-Mar-08 Wed	###	32.85	###	32.7	4,492,858	###	###	###	2.3
2017-Mar-07 Tue	###	32.48	###	32.42			79.0	79.0	2.3
2017-Mar-06 Mon	###	32.29	###	32.2	2,073,726	###	73.3	73.3	###
2017-Mar-03 Fri	32.26	###	###	###	3,061,851	0	31.5	31.5	0.0
2017-Mar-02 Thu	32.48	32.58	###	32.43	3,991,957	65,028,979	###	###	###
2017-Mar-01 Wed	###	###	31.73	###			79.6	79.6	0.0
2017-Feb-28 Tue	###	32.4	###	###			###	###	0.0
2017-Feb-27 Mon	###	###	###	###	4,376,352	0	###	###	0.0
2017-Feb-24 Fri	###	32.2	31.79	###	6,941,147	###	###	###	0.0
2017-Feb-23 Thu	32.2	32.23	###	###	3,865,383	62,290,647	32.4	32.4	0.0
2017-Feb-22 Wed	###	32.2	###	32.2			76.3	76.3	###
2017-Feb-21 Tue	31.7	###	###	###			81.5	81.5	0.0
2017-Feb-20 Mon	31.8	31.88	31.56	31.7	3,718,721	###	38.6	38.6	2.3
2017-Feb-17 Fri	31.8	31.89	###	31.71			###	###	###
2017-Feb-16 Thu	31.89	31.89	###	31.83	4,986,129	79,503,826	38.4	38.4	###
2017-Feb-15 Wed	###	###	###	###			82.5	82.5	0.0
2017-Feb-14 Tue	###	###	30.83	30.87	3,478,384	53,619,289	26.4	26.4	###
2017-Feb-13 Mon	###	31.055	30.81	###			30.8	30.8	0.0
2017-Feb-10 Fri	###	###	30.78	30.87	4,224,475	65,014,670	26.7	26.7	###
2017-Feb-09 Thu	###	###	30.44	###	2,912,156	###	###	###	0.0
2017-Feb-08 Wed	30.53	30.74	30.4	###			###	###	0.0
2017-Feb-07 Tue	###	30.49	###	30.43			###	###	###
2017-Feb-06 Mon	30.4	###	30.28	###			82.4	82.4	0.0
2017-Feb-03 Fri	###	30.56	###	###			72.4	72.4	0.0
2017-Feb-02 Thu	###	###	30.27	30.4			28.0	28.0	###
2017-Feb-01 Wed	30.23	30.46	###	30.46			###	###	2.2
2017-Jan-31 Tue	30.43	30.49	###	###			37.0	37.0	0.0
2017-Jan-30 Mon	30.59	###	30.25	30.54	2,607,774	39,442,581	###	###	###
2017-Jan-27 Fri	30.56	###	30.5	###			###	###	0.0
2017-Jan-25 Wed	30.27	30.44	30.22	30.26	6,327,058	###	35.3	35.3	###
2017-Jan-24 Tue	###	30.355	###	###	4,132,244	###	###	###	0.0
2017-Jan-23 Mon	30.41	30.57	###	###			###	###	0.0
2017-Jan-20 Fri	###	###	###	###	3,593,725	0	75.7	75.7	0.0
2017-Jan-19 Thu	30.75	30.77	30.24	30.42	3,219,288	98,204,380	###	###	2.2
2017-Jan-18 Wed	30.45	30.58	###	30.58			78.0	78.0	2.2
2017-Jan-17 Tue	30.84	30.89	30.57	30.8			38.3	38.3	2.2
2017-Jan-16 Mon	31.26	###	###	###			29.9	29.9	0.0
2017-Jan-13 Fri	31.44	31.49	###	###	4,026,751	###	28.1	28.1	0.0
2017-Jan-12 Thu	31.4	###	###	31.52	3,946,386	0	###	###	###
2017-Jan-11 Wed	31.83	31.83	31.29	31.41			20.9	20.9	###
2017-Jan-10 Tue	###	###	31.51	###			27.2	27.2	0.0
2017-Jan-09 Mon	31.55	###	31.55	###	5,164,249	81,466,027	###	###	0.0
2017-Jan-06 Fri	31.4	31.52	31.345	31.52	4,543,151	###	###	###	###
2017-Jan-05 Thu	###	31.49	###	31.49			###	###	###
2017-Jan-04 Wed	###	31.24	###	31.21			###	###	###
2017-Jan-03 Tue	30.7	###	30.7	###	3,286,029	50,440,545	###	###	0.0
2016-Dec-30 Fri	30.89	###	###	###			18.5	18.5	0.0
2016-Dec-29 Thu	###	###	30.47	###			78.1	78.1	0.0
2016-Dec-28 Wed	30.77	###	###	###	3,273,650	0	###	###	0.0
2016-Dec-23 Fri	30.77	30.89	30.52	###			28.4	28.4	0.0
2016-Dec-22 Thu	30.5	30.8	30.46	30.8	4,719,444	###	80.5	80.5	2.2
2016-Dec-21 Wed	30.48	###	30.45	30.56			###	###	2.2
2016-Dec-20 Tue	###	30.5	###	30.4	5,188,281	79,121,285	###	###	###
2016-Dec-19 Mon	###	###	29.81	###	4,162,924	62,048,382	###	###	0.0
2016-Dec-16 Fri	29.88	###	29.84	###	6,420,156	95,788,727	###	###	0.0
2016-Dec-15 Thu	29.85	###	###	###			77.2	77.2	0.0
2016-Dec-14 Wed	29.81	###	29.675	29.87	5,377,970	79,795,629	###	###	###
2016-Dec-13 Tue	###	29.82	29.48	###			###	###	0.0
2016-Dec-12 Mon	29.8	###	29.54	29.7	5,971,582	###	38.2	38.2	###
2016-Dec-09 Fri	29.4	29.8	###	###	5,135,753	###	###	###	0.0
2016-Dec-08 Thu	29.28	29.49	29.28	###			66.0	66.0	0.0
2016-Dec-07 Wed	###	###	28.87	###	3,977,186	57,410,679	###	###	0.0
2016-Dec-06 Tue	###	29.21	28.7	28.7			###	###	###
2016-Dec-05 Mon	###	###	28.59	28.77			###	###	2.1
2016-Dec-02 Fri	###	29.45	###	###	4,042,286	###	31.3	31.3	0.0
2016-Dec-01 Thu	###	29.45	###	###			79.9	79.9	0.0
2016-Nov-30 Wed	28.87	###	###	###			73.4	73.4	0.0
2016-Nov-29 Tue	28.45	###	28.45	28.76	5,048,724	###	84.0	84.0	2.1
2016-Nov-28 Mon	29	29	###	###			###	###	0.0
2016-Nov-25 Fri	28.89	###	###	###	7,883,422	0	71.1	71.1	0.0
2016-Nov-24 Thu	###	###	28.77	28.87			###	###	2.1
2016-Nov-23 Wed	###	###	28.55	28.81	4,932,751	70,415,020	###	###	2.1
2016-Nov-22 Tue	28.59	###	28.5	28.5			###	###	2.0
2016-Nov-21 Mon	28.41	28.58	###	28.45	3,564,875	###	###	###	2.0
2016-Nov-18 Fri	28.48	###	28.28	28.47			###	###	###
2016-Nov-17 Thu	###	###	###	###	5,766,980	0	75.6	75.6	0.0
2016-Nov-16 Wed	28.2	28.54	###	28.4	6,333,848	###	###	###	2.0
2016-Nov-15 Tue	###	###	27.87	###			75.9	75.9	0.0
2016-Nov-14 Mon	27.78	###	27.58	###			83.1	83.1	0.0
2016-Nov-11 Fri	###	27.82	26.88	27.8	12,975,349	###	###	###	2.0
2016-Nov-10 Thu	26.51	26.83	26.5	###			63.5	63.5	0.0
2016-Nov-09 Wed	26.5	###	###	25.79			41.8	41.8	1.8
2016-Nov-08 Tue	26.5	26.52	###	26.27	5,621,259	###	###	###	###
2016-Nov-07 Mon	###	26.48	###	26.27	6,679,040	88,430,489	###	###	###
2016-Nov-04 Fri	###	26.4	25.84	25.88			###	###	1.8
2016-Nov-03 Thu	###	###	###	27.53	6,555,584	0	73.8	73.8	###
2016-Nov-02 Wed	###	27.75	###	27.5			39.4	39.4	2.0
2016-Nov-01 Tue	28	###	27.755	27.89	4,105,184	###	31.0	31.0	2.0
2016-Oct-31 Mon	28	###	27.76	28			###	###	2.0
2016-Oct-28 Fri	27.83	28	###	###	8,775,677	122,859,478	###	###	0.0
2016-Oct-27 Thu	###	###	27.56	27.59	10,150,458	###	###	###	###
2016-Oct-26 Wed	27.7	27.76	###	27.46	6,700,344	93,000,774	###	###	###
2016-Oct-25 Tue	27.72	###	###	27.8			###	###	2.0
2016-Oct-24 Mon	27.7	27.73	27.51	###			37.4	37.4	0.0
2016-Oct-21 Fri	27.8	###	###	27.74			###	###	###
2016-Oct-20 Thu	###	###	27.71	27.75			22.7	22.7	2.0
2016-Oct-19 Wed	27.79	27.89	27.71	27.79	2,544,227	###	66.5	66.5	2.0
2016-Oct-18 Tue	###	27.845	27.52	27.7			###	###	2.0
2016-Oct-17 Mon	27.79	###	27.54	27.57	5,263,254	###	35.3	35.3	###
2016-Oct-14 Fri	###	###	27.72	27.76	3,936,178	54,555,427	###	###	2.0
2016-Oct-13 Thu	###	###	###	###			30.5	30.5	0.0
2016-Oct-12 Wed	###	28.22	###	###			###	###	0.0
2016-Oct-11 Tue	28.4	28.46	28.255	28.28	4,397,347	###	###	###	###
2016-Oct-10 Mon	28.28	###	###	28.29	3,395,189	0	###	###	###
2016-Oct-07 Fri	28.25	28.25	###	###	2,903,377	###	36.9	36.9	0.0
2016-Oct-06 Thu	28.2	28.24	###	###			34.3	34.3	0.0
2016-Oct-05 Wed	###	###	28	###	3,534,487	###	###	###	0.0
2016-Oct-04 Tue	###	###	27.78	###			###	###	0.0
2016-Oct-03 Mon	28	###	###	###	2,509,758	0	71.8	71.8	0.0
2016-Sep-30 Fri	27.82	###	27.77	27.87			###	###	###
2016-Sep-29 Thu	28.25	28.26	###	###	4,351,244	61,483,077	25.0	25.0	0.0
2016-Sep-28 Wed	###	###	27.87	###			30.7	30.7	0.0
2016-Sep-27 Tue	27.85	###	###	###			73.3	73.3	0.0
2016-Sep-26 Mon	###	###	27.86	###			75.7	75.7	0.0
2016-Sep-23 Fri	27.73	###	###	28			73.3	73.3	2.0
2016-Sep-22 Thu	27.52	27.75	27.52	27.52	3,530,152	97,555,750	###	###	2.0
2016-Sep-21 Wed	27.24	27.5	###	27.48			###	###	2.0
2016-Sep-20 Tue	###	###	26.945	###	4,561,924	61,460,521	73.3	73.3	0.0
2016-Sep-19 Mon	27	###	###	###	446,924	0	###	###	0.0
2016-Sep-16 Fri	27	###	26.87	###	8,116,149	###	###	###	0.0
2016-Sep-15 Thu	26.49	26.855	###	26.78			###	###	1.9
2016-Sep-14 Wed	26.23	26.5	###	26.4			74.7	74.7	1.9
2016-Sep-13 Tue	26.82	26.85	###	26.25			###	###	1.9
2016-Sep-12 Mon	26.89	###	26.53	###	6,858,450	###	35.1	35.1	0.0
2016-Sep-09 Fri	27.47	27.49	###	###			29.0	29.0	0.0
2016-Sep-08 Thu	###	27.79	27.52	###	4,727,541	130,740,146	37.1	37.1	0.0
2016-Sep-07 Wed	27.75	27.88	###	27.8	4,413,371	###	66.6	66.6	2.0
2016-Sep-06 Tue	27.55	27.74	27.49	27.7			76.6	76.6	2.0
2016-Sep-05 Mon	27.22	###	27.22	###	3,555,826	###	###	###	0.0
2016-Sep-02 Fri	27.4	27.43	27	###			###	###	0.0
2016-Sep-01 Thu	###	27.58	27.25	27.43			###	###	###
2016-Aug-31 Wed	27.4	27.48	###	###	8,047,870	###	38.3	38.3	0.0
2016-Aug-30 Tue	27.46	27.52	27.24	27.24			26.8	26.8	1.9
2016-Aug-29 Mon	27.4	27.48	###	###	3,531,973	###	###	###	0.0
2016-Aug-26 Fri	27.5	###	27.43	27.46			###	###	###
2016-Aug-25 Thu	27.78	27.87	###	###			35.7	35.7	0.0
2016-Aug-24 Wed	###	28	###	27.89			###	###	2.0
2016-Aug-23 Tue	27.4	###	###	27.59	4,351,273	0	###	###	###
2016-Aug-22 Mon	27.2	###	###	27.29	3,074,529	0	77.7	77.7	###
2016-Aug-19 Fri	###	27.43	###	###	4,496,188	###	###	###	0.0
2016-Aug-18 Thu	###	###	###	27.27			###	###	1.9
2016-Aug-17 Wed	27.21	27.51	###	27.45			81.0	81.0	###
2016-Aug-16 Tue	27.28	###	26.86	###			###	###	0.0
2016-Aug-15 Mon	26.8	###	###	27.2	5,506,022	0	84.4	84.4	1.9
2016-Aug-12 Fri	###	###	###	###			###	###	0.0
2016-Aug-11 Thu	26.7	26.71	26.4	26.55	4,488,020	119,179,371	###	###	###
2016-Aug-10 Wed	###	###	###	26.83			30.6	30.6	###
2016-Aug-09 Tue	26.25	26.85	26.24	26.82	6,774,020	###	###	###	1.9
2016-Aug-08 Mon	###	###	###	26.24	4,375,820	0	###	###	1.9
2016-Aug-05 Fri	###	###	25.85	25.87	3,806,754	###	###	###	1.8
2016-Aug-04 Thu	25.89	###	25.81	###	4,661,926	60,162,155	68.7	68.7	0.0
2016-Aug-03 Wed	###	###	25.82	25.84			22.5	22.5	1.8
2016-Aug-02 Tue	###	26.75	26.46	26.59			47.0	47.0	###
2016-Aug-01 Mon	26.54	###	26.47	26.7	3,898,342	51,594,556	###	###	1.9
2016-Jul-29 Fri	###	###	###	26.54			###	###	1.9
2016-Jul-28 Thu	26.46	26.49	###	###			26.9	26.9	0.0
2016-Jul-27 Wed	26.5	26.5	26.23	###			34.2	34.2	0.0
2016-Jul-26 Tue	26.25	26.4	###	###			75.7	75.7	0.0
2016-Jul-25 Mon	###	###	###	26.2			71.7	71.7	###
2016-Jul-22 Fri	###	26.23	###	###			###	###	0.0
2016-Jul-21 Thu	###	26.42	26.21	26.24	5,567,229	###	33.6	33.6	1.9
2016-Jul-20 Wed	26	###	25.81	###			65.9	65.9	0.0
2016-Jul-19 Tue	###	###	25.775	###	3,951,045	###	###	###	0.0
2016-Jul-18 Mon	###	###	25.86	###			28.3	28.3	0.0
2016-Jul-15 Fri	25.82	26.175	25.8	###			73.1	73.1	0.0
2016-Jul-14 Thu	25.5	25.71	25.4	###	4,151,877	###	###	###	0.0
2016-Jul-13 Wed	###	25.42	25.24	###	5,559,743	###	###	###	0.0
2016-Jul-12 Tue	25.24	25.42	###	###			32.9	32.9	0.0
2016-Jul-11 Mon	###	###	24.82	###			67.6	67.6	0.0
2016-Jul-08 Fri	24.5	###	###	24.43			###	###	1.7
2016-Jul-07 Thu	24.76	24.87	24.42	24.48			###	###	1.7
2016-Jul-06 Wed	24.58	24.59	###	24.54			34.9	34.9	1.8
2016-Jul-05 Tue	###	###	###	###			29.6	29.6	0.0
2016-Jul-04 Mon	###	###	24.79	###	4,206,845	52,143,843	###	###	0.0
2016-Jul-01 Fri	###	###	###	25.27	3,814,177	0	17.3	17.3	###
2016-Jun-30 Thu	###	25.51	###	25.43	7,410,050	94,515,187	74.7	74.7	###
2016-Jun-29 Wed	###	###	###	24.74			###	###	1.8
2016-Jun-28 Tue	###	###	###	###			###	###	0.0
2016-Jun-27 Mon	###	###	###	24.51	5,916,259	0	66.4	66.4	###
2016-May-26 Thu	27.48	###	27.155	###			###	###	0.0
2016-May-25 Wed	###	###	###	27.48	7,152,371	0	###	###	2.0
2016-May-24 Tue	###	27.24	###	###			###	###	0.0
2016-May-23 Mon	27.5	27.55	###	###			24.6	24.6	0.0
2016-May-20 Fri	###	27.46	###	27.29			25.6	25.6	###
2016-May-19 Thu	27.8	27.89	###	27.28	6,796,646	94,779,228	###	###	1.9
2016-May-18 Wed	27.85	###	27.47	27.52			###	###	2.0
2016-May-17 Tue	###	28.2	###	###	12,636,146	178,169,658	###	###	0.0
2016-May-16 Mon	###	###	28.72	###	6,185,783	88,827,843	###	###	0.0
2016-May-13 Fri	29.22	29.24	28.8	###			###	###	0.0
2016-May-12 Thu	28.81	###	28.71	###			###	###	0.0
2016-May-11 Wed	###	29.49	###	28.88			###	###	2.1
2016-May-10 Tue	28.5	###	28.425	###			82.3	82.3	0.0
2016-May-09 Mon	###	28.45	###	28.45	5,471,854	77,837,123	###	###	2.0
2016-May-06 Fri	27.74	28.24	27.48	###			75.9	75.9	0.0
2016-May-05 Thu	27.8	28.42	27.7	27.84	9,927,040	278,552,742	71.7	71.7	2.0
2016-May-04 Wed	27.28	###	###	###			75.5	75.5	0.0
2016-May-03 Tue	###	###	26.25	###	7,903,273	103,730,458	###	###	0.0
2016-May-02 Mon	26.72	###	26.2	###			30.8	30.8	0.0
2016-Apr-29 Fri	27	###	26.84	###			71.2	71.2	0.0
2016-Apr-28 Thu	###	###	26.73	###			###	###	0.0
2016-Apr-27 Wed	27.7	###	26.7	###			19.5	19.5	0.0
2016-Apr-26 Tue	27.74	27.83	###	27.5	4,373,480	60,856,974	33.4	33.4	2.0
2016-Apr-22 Fri	###	27.85	27.25	###			81.5	81.5	0.0
2016-Apr-21 Thu	27.5	27.53	###	27.52			###	###	2.0
2016-Apr-20 Wed	27.44	27.45	###	###	3,535,355	48,522,747	###	###	0.0
2016-Apr-19 Tue	###	###	###	27.2	7,439,178	0	78.4	78.4	1.9
2016-Apr-18 Mon	###	###	###	26.55	5,379,283	0	30.7	30.7	###
2016-Apr-15 Fri	26.78	###	###	26.76	4,990,487	0	28.4	28.4	###
2016-Apr-14 Thu	26.48	26.75	###	26.73			75.1	75.1	###
2016-Apr-13 Wed	###	###	25.74	###	4,439,670	57,138,552	71.1	71.1	0.0
2016-Apr-12 Tue	25	###	###	25.56			86.0	86.0	1.8
2016-Apr-11 Mon	25	###	24.88	###			34.8	34.8	0.0
2016-Apr-08 Fri	###	25.43	###	###	4,164,045	###	68.2	68.2	0.0
2016-Apr-07 Thu	###	25.83	25.45	25.52	3,780,389	96,929,173	###	###	1.8
2016-Apr-06 Wed	25.45	25.8	###	25.5			###	###	###
2016-Apr-05 Tue	25.75	###	###	25.56	6,694,670	0	38.6	38.6	1.8
2016-Apr-04 Mon	25.75	###	###	25.82	3,804,621	0	70.8	70.8	1.8
2016-Apr-01 Fri	###	###	25.5	###	5,470,623	69,750,443	###	###	0.0
2016-Mar-31 Thu	###	26.42	25.82	26.24			###	###	1.9
2016-Mar-30 Wed	###	26.25	25.51	###			###	###	0.0
2016-Mar-29 Tue	26.2	26.22	25.54	###	6,541,677	###	###	###	0.0
2016-Mar-24 Thu	###	###	###	26.26	13,775,170	0	14.0	14.0	1.9
2016-Mar-23 Wed	27.72	27.79	###	27.22	6,101,159	###	20.8	20.8	1.9
2016-Mar-22 Tue	###	28.24	###	27.77			###	###	###
2016-Mar-21 Mon	28.48	28.49	###	###			24.7	24.7	0.0
2016-Mar-18 Fri	28.44	28.57	###	###			33.6	33.6	0.0
2016-Mar-17 Thu	###	28.59	###	###	6,763,143	96,679,129	###	###	0.0
2016-Mar-16 Wed	27.7	###	###	###	3,891,923	0	###	###	0.0
2016-Mar-15 Tue	28.22	28.27	27.71	27.79					2.0
2016-Mar-14 Mon	28.24	28.645	28.21	###			###	###	0.0
2016-Mar-11 Fri	###	###	###	###			###	###	0.0
2016-Mar-10 Thu	27.72	###	27.58	###			###	###	0.0
2016-Mar-09 Wed	26.8	27.59	26.78	27.55			88.2	88.2	2.0
2016-Mar-08 Tue	27.2	27.5	26.77	26.85			32.2	32.2	1.9
2016-Mar-07 Mon	###	27.47	###	27.23			###	###	1.9
2016-Mar-04 Fri	26.51	26.985	26.5	###			###	###	0.0
2016-Mar-03 Thu	###	###	25.59	###	7,213,826	###	75.5	75.5	0.0
2016-Mar-02 Wed	25.27	25.89	25.2	25.55			###	###	1.8
2016-Mar-01 Tue	24.2	24.71	###	###	5,965,744	###	80.1	80.1	0.0
2016-Feb-29 Mon	24.4	24.73	###	###	7,232,173	###	###	###	0.0
2016-Feb-26 Fri	24.74	24.76	###	24.41	7,370,322	91,244,586	23.4	23.4	###
2016-Feb-25 Thu	###	###	###	24.55			40.8	40.8	###
2016-Feb-24 Wed	###	###	###	24.49			20.5	20.5	###
2016-Feb-23 Tue	###	###	###	25.46	4,722,377	0	27.6	27.6	1.8
2016-Feb-22 Mon	25.56	25.86	25.53	###			69.2	69.2	0.0
2016-Feb-19 Fri	###	###	25.49	###			###	###	0.0
2016-Feb-18 Thu	25.87	###	25.77	###			74.1	74.1	0.0
2016-Feb-17 Wed	###	25.78	24.59	25.52			82.0	82.0	1.8
2016-Feb-16 Tue	25.2	25.2	###	###	11,752,044	148,075,754	###	###	0.0
2016-Feb-15 Mon	24.8	24.88	24.27	24.75	6,964,481	171,152,120	32.9	32.9	1.8
2016-Feb-12 Fri	###	24.77	24	###			31.1	31.1	0.0
2016-Feb-11 Thu	###	24.73	24.27	###			###	###	0.0
2016-Feb-10 Wed	25.23	25.25	23.82	24.42			###	###	1.7
2016-Feb-09 Tue	25.8	25.8	24.84	###			18.6	18.6	0.0
2016-Feb-08 Mon	26.26	26.46	###	###			###	###	0.0
2016-Feb-05 Fri	26.8	26.8	26.29	26.46			###	###	1.9
2016-Feb-04 Thu	###	###	26.5	26.87	5,881,656	77,931,942	75.2	75.2	###
2016-Feb-03 Wed	26.88	###	###	###			###	###	0.0
2016-Feb-02 Tue	27.85	###	27.75	###	5,098,285	###	###	###	0.0
2016-Feb-01 Mon	###	###	###	27.83	6,845,855	0	###	###	2.0
2016-Jan-29 Fri	27.29	27.7	###	###	11,370,429	157,480,441	79.7	79.7	0.0
2016-Jan-28 Thu	###	###	26.58	###			###	###	0.0
2016-Jan-27 Wed	27.42	27.5	26.81	###			21.0	21.0	0.0
2016-Jan-25 Mon	###	27.79	27.2	27.76			###	###	2.0
2016-Jan-22 Fri	###	###	###	###	5,005,375	0	66.3	66.3	0.0
2016-Jan-21 Thu	###	###	26.74	26.82	6,842,529	###	###	###	1.9
2016-Jan-20 Wed	###	###	###	26.74	7,640,674	0	###	###	###
2016-Jan-19 Tue	26.7	###	26.7	###	5,580,426	74,498,687	74.6	74.6	0.0
2016-Jan-18 Mon	26.5	26.87	###	###			74.8	74.8	0.0
2016-Jan-15 Fri	27.5	27.7	26.88	###	4,852,282	132,418,775	###	###	0.0
2016-Jan-14 Thu	###	###	###	###	5,225,352	0	75.8	75.8	0.0
2016-Jan-13 Wed	27.5	27.7	###	###			75.2	75.2	0.0
2016-Jan-12 Tue	###	###	27.21	###	5,256,176	71,510,274	28.0	28.0	0.0
2016-Jan-11 Mon	###	27.51	###	27.42			###	###	2.0
2016-Jan-08 Fri	###	###	###	27.72			68.7	68.7	###
2016-Jan-07 Thu	###	###	27.76	###			###	###	0.0
2016-Jan-06 Wed	29.41	29.49	28.81	###	3,634,274	105,939,087	###	###	0.0
2016-Jan-05 Tue	29.5	###	###	29.41	3,935,772	0	36.2	36.2	###
2016-Jan-04 Mon	###	30.23	29.71	29.85			25.2	25.2	2.1
2015-Dec-31 Thu	30.2	30.41	###	30.2	2,749,420	###	73.4	73.4	2.2
2015-Dec-30 Wed	###	30.43	###	###	4,031,588	###	77.2	77.2	0.0
2015-Dec-29 Tue	29.5	###	29.44	###	3,349,682	###	###	###	0.0
2015-Dec-24 Thu	###	###	29.23	###	2,162,082	31,598,828	69.9	69.9	0.0
2015-Dec-23 Wed	###	29.25	###	29			###	###	###
2015-Dec-22 Tue	###	###	###	28.78			27.8	27.8	2.1
2015-Dec-21 Mon	###	###	28.49	28.82	3,818,150	54,389,546	73.9	73.9	2.1
2015-Dec-18 Fri	28.45	28.86	28.21	28.78			###	###	2.1
2015-Dec-17 Thu	28.76	29.2	###	###	8,633,773	126,053,085	74.8	74.8	0.0
2015-Dec-16 Wed	###	28.4	###	###			###	###	0.0
2015-Dec-15 Tue	###	###	###	###			###	###	0.0
2015-Dec-14 Mon	###	28.29	###	###	5,477,074	###	###	###	0.0
2015-Dec-11 Fri	28.43	###	28.2	###			###	###	0.0
2015-Dec-10 Thu	28.8	28.87	28	28.43	7,683,474	218,479,583	26.4	26.4	###
2015-Dec-09 Wed	###	###	28.89	###	4,832,176	69,800,782	29.9	29.9	0.0
2015-Dec-08 Tue	29.4	###	###	###	4,615,545	0	37.4	37.4	0.0
2015-Dec-07 Mon	###	###	29.56	29.56	3,609,359	53,346,326	26.7	26.7	###
2015-Dec-04 Fri	29.52	###	29.4	###	5,766,686	84,770,284	71.8	71.8	0.0
2015-Dec-03 Thu	29.7	###	###	###	3,504,872	0	78.4	78.4	0.0
2015-Dec-02 Wed	###	###	29.81	###			37.9	37.9	0.0
2015-Dec-01 Tue	29.4	###	###	###			79.7	79.7	0.0
2015-Nov-30 Mon	29.5	29.77	###	###			35.4	35.4	0.0
2015-Nov-27 Fri	###	###	29.59	###			30.4	30.4	0.0
2015-Nov-26 Thu	###	###	###	###			72.9	72.9	0.0
2015-Nov-25 Wed	###	29.79	29.53	29.57	4,968,129	###	###	###	2.1
2015-Nov-24 Tue	29.87	###	29.75	29.82			###	###	###
2015-Nov-23 Mon	###	###	29.75	30.22	4,193,024	###	###	###	2.2
2015-Nov-20 Fri	29.82	###	29.72	###	5,444,571	80,906,325	74.4	74.4	0.0
2015-Nov-19 Thu	###	29.73	###	29.72	6,489,551	96,467,175	81.7	81.7	2.1
2015-Nov-18 Wed	28.4	28.89	28.27	28.79	5,452,844	155,842,281	81.1	81.1	###
2015-Nov-17 Tue	###	28.5	###	28.5			###	###	2.0
2015-Nov-16 Mon	27.8	###	27.75	27.86	5,284,226	###	###	###	###
2015-Nov-13 Fri	28	###	###	28.25	6,813,747	0	80.0	80.0	2.0
2015-Nov-12 Thu	###	###	28.22	28.56	7,221,050	###	###	###	###
2015-Nov-11 Wed	###	28.49	###	###			78.5	78.5	0.0
2015-Nov-10 Tue	###	28	27.51	###			38.5	38.5	0.0
2015-Nov-09 Mon	28.53	###	27.84	###			23.8	23.8	0.0
2015-Nov-06 Fri	###	28.86	28.24	###			###	###	0.0
2015-Nov-05 Thu	28.8	28.8	28.51	28.56			28.7	28.7	###
2015-Nov-04 Wed	30.55	###	###	###			15.5	15.5	0.0
2015-Nov-03 Tue	###	30.29	29.76	###	5,899,858	###	71.9	71.9	0.0
2015-Nov-02 Mon	###	###	###	###	6,854,449	0	###	###	0.0
2015-Oct-30 Fri	###	30.52	###	###			67.5	67.5	0.0
2015-Oct-29 Thu	31.72	31.83	###	30.46			10.6	10.6	2.2
2015-Oct-28 Wed	###	###	###	31.72	12,110,127	0	19.1	19.1	2.3
2015-Oct-27 Tue	32.42	32.42	32.42	32.42	0				2.3
2015-Oct-26 Mon	###	32.76	32.42	32.42			29.6	29.6	2.3
2015-Oct-23 Fri	32.57	32.7	###	32.44			###	###	2.3
2015-Oct-22 Thu	###	31.85	31.49	31.83			74.3	74.3	###
2015-Oct-21 Wed	31.55	31.8	###	31.72			###	###	2.3
2015-Oct-20 Tue	31.8	###	31.645	31.76			###	###	2.3
2015-Oct-19 Mon	31.79	###	###	###			80.2	80.2	0.0
2015-Oct-16 Fri	31.8	###	###	31.77			###	###	###
2015-Oct-15 Thu	31.55	31.7	31.28	31.52			###	###	###
2015-Oct-14 Wed	###	31.59	###	31.51	4,920,172	###	###	###	###
2015-Oct-13 Tue	###	###	###	31.23	4,084,852	0	###	###	###
2015-Oct-12 Mon	31.55	###	31.27	31.4	3,768,642	###	29.5	29.5	2.2
2015-Oct-09 Fri	31.7	31.785	###	31.7	3,838,473	###	67.3	67.3	2.3
2015-Oct-08 Thu	31.5	31.5	###	###	3,895,424	61,352,928	###	###	0.0
2015-Oct-07 Wed	###	31.23	###	###			76.0	76.0	0.0
2015-Oct-06 Tue	###	31.22	###	###	4,954,077	77,333,141	76.8	76.8	0.0
2015-Oct-05 Mon	###	30.7	30.43	###	2,250,285	###	60.2	60.2	0.0
2015-Oct-02 Fri	###	30.83	###	###			20.4	20.4	0.0
2015-Oct-01 Thu	###	30.74	###	30.54			80.0	80.0	###
2015-Sep-30 Wed	29.45	###	29.29	###	7,199,287	105,433,558	###	###	0.0
2015-Sep-29 Tue	29.73	###	29.2	29.2	8,416,221	122,876,826	23.7	23.7	2.1
2015-Sep-28 Mon	###	###	29.88	###	3,622,858	###	69.9	69.9	0.0
2015-Sep-25 Fri	###	30.5	29.79	29.79	7,605,885	###	16.4	16.4	2.1
2015-Sep-24 Thu	###	30.28	###	30.2			68.4	68.4	2.2
2015-Sep-23 Wed	###	30.27	29.73	29.8			24.1	24.1	2.1
2015-Sep-22 Tue	30.78	###	30.26	30.51			###	###	###
2015-Sep-21 Mon	###	30.52	###	30.47			79.3	79.3	###
2015-Sep-18 Fri	30.85	###	30.41	###	7,021,421	###	71.0	71.0	0.0
2015-Sep-17 Thu	###	31.29	30.73	###			###	###	0.0
2015-Sep-16 Wed	30.27	###	###	30.51	6,972,454	0	72.0	72.0	###
2015-Sep-15 Tue	30.73	30.73	29.76	29.83	6,189,052	187,187,877	###	###	###
2015-Sep-14 Mon	30.86	###	30.4	30.54			25.2	25.2	###
2015-Sep-11 Fri	###	30.7	29.75	###			###	###	0.0
2015-Sep-10 Thu	30.58	30.79	###	###			###	###	0.0
2015-Sep-09 Wed	30.88	###	###	31.27			###	###	###
2015-Sep-08 Tue	29.84	30.2	29.72	30.2	7,218,443	216,264,552	###	###	2.2
2015-Sep-07 Mon	29.85	###	###	###	6,761,048	0	28.6	28.6	0.0
2015-Sep-04 Fri	###	###	###	29.8			###	###	2.1
2015-Sep-03 Thu	31.44	31.44	###	###	6,921,489	###	9.3	9.3	0.0
2015-Sep-02 Wed	###	30.79	###	30.7	5,804,320	###	###	###	2.2
2015-Sep-01 Tue	30.85	###	###	30.4	4,756,759	0	30.1	30.1	###
2015-Aug-31 Mon	31.23	###	30.75	###			###	###	0.0
2015-Aug-28 Fri	31.87	###	31.25	31.58			27.1	27.1	2.3
2015-Aug-27 Thu	###	###	31.55	31.56	7,383,340	116,472,188	###	###	2.3
2015-Aug-26 Wed	###	31.49	30.42	###			###	###	0.0
2015-Aug-25 Tue	29.48	31.25	29.4	###	11,225,258	340,405,948	###	###	0.0
2015-Aug-24 Mon	30.5	###	29.71	29.71	10,377,045	###	35.1	35.1	2.1
2015-Aug-21 Fri	31.53	31.7	30.8	###	8,931,287	###	###	###	0.0
2015-Aug-20 Thu	###	32.56	###	###	4,722,526	76,882,723	###	###	0.0
2015-Aug-19 Wed	###	32.74	###	32.58	6,537,789	###	85.8	85.8	2.3
2015-Aug-18 Tue	32.24	32.51	31.76	31.76			###	###	2.3
2015-Aug-17 Mon	###	32.42	31.85	32.26			###	###	2.3
2015-Aug-14 Fri	###	32.23	31.72	31.76	3,928,882	###	26.0	26.0	2.3
2015-Aug-13 Thu	###	###	###	###	3,650,077	0	33.9	33.9	0.0
2015-Aug-12 Wed	32.58	32.75	###	31.82			###	###	2.3
2015-Aug-11 Tue	###	33.4	32.42	32.46			15.3	15.3	2.3
2015-Aug-10 Mon	###	###	###	###	4,019,551	0	###	###	0.0
2015-Aug-07 Fri	###	33.24	32.82	32.82			31.8	31.8	2.3
2015-Aug-06 Thu	33.88	33.89	###	33.59			###	###	###
2015-Aug-05 Wed	34.5	34.5	###	###			###	###	0.0
2015-Aug-04 Tue	34.59	34.85	34.51	34.56			32.0	32.0	2.5
2015-Aug-03 Mon	###	34.75	34.4	34.59	2,747,874	95,007,743	###	###	###
2015-Jul-31 Fri	34.7	34.83	34.58	34.77			70.5	70.5	###
2015-Jul-30 Thu	34.5	###	34.26	34.56	3,176,682	###	69.7	69.7	2.5
2015-Jul-29 Wed	34.46	34.52	###	###	3,462,051	###	26.4	26.4	0.0
2015-Jul-28 Tue	33.75	###	###	33.86	3,489,681	0	74.3	74.3	2.4
2015-Jul-27 Mon	33.8	###	###	###			###	###	0.0
2015-Jul-24 Fri	###	###	33.71	###			30.5	30.5	0.0
2015-Jul-23 Thu	34.25	34.45	###	###	2,757,775	47,502,674	###	###	0.0
2015-Jul-22 Wed	34.56	###	34.21	34.28			30.3	30.3	2.4
2015-Jul-21 Tue	###	###	34.53	34.77	3,756,983	###	72.2	72.2	###
2015-Jul-20 Mon	34.28	34.47	###	34.44			74.0	74.0	2.5
2015-Jul-17 Fri	34.51	###	###	###			24.9	24.9	0.0
2015-Jul-16 Thu	###	34.43	###	###	4,348,720	###	82.1	82.1	0.0
2015-Jul-15 Wed	33.78	###	###	33.78			63.1	63.1	2.4
2015-Jul-14 Tue	33.5	###	33.27	33.47			###	###	###
2015-Jul-13 Mon	###	###	32.75	32.88	4,467,480	73,154,985	32.6	32.6	2.3
2015-Jul-10 Fri	###	33.42	###	###	4,102,723	###	###	###	0.0
2015-Jul-09 Thu	###	###	32.75	###	3,689,955	###	###	###	0.0
2015-Jul-08 Wed	###	###	33.29	###	4,921,158	81,912,674	###	###	0.0
2015-Jul-07 Tue	33.8	###	###	34.21			###	###	###
2015-Jul-06 Mon	33.24	###	###	33.47	3,067,258	0	###	###	###
2015-Jul-03 Fri	###	###	###	33.71			32.6	32.6	2.4
2015-Jul-02 Thu	33.5	###	33.47	###			75.4	75.4	0.0
2015-Jul-01 Wed	33.45	33.79	###	33.47	3,585,854	###	60.1	60.1	###
2015-Jun-30 Tue	###	33.4	32.8	###			###	###	0.0
2015-Jun-29 Mon	33.43	33.55	###	33.2	4,971,657	83,399,546	41.6	41.6	###
2015-Jun-26 Fri	###	###	33.85	###	11,619,289	###	###	###	0.0
2015-Jun-25 Thu	34.27	###	34.25	34.45	4,929,359	84,415,272	81.8	81.8	###
2015-Jun-24 Wed	34.53	34.78	###	34.52	4,987,076	86,725,251	###	###	2.5
2015-Jun-23 Tue	34.2	34.44	###	34.4			77.2	77.2	2.5
2015-Jun-22 Mon	###	33.8	###	33.77			78.5	78.5	2.4
2015-Jun-19 Fri	33.4	###	###	###	7,577,752	0	###	###	0.0
2015-Jun-18 Thu	33.5	33.5	###	###			28.7	28.7	0.0
2015-Jun-17 Wed	###	33.46	33.22	###			###	###	0.0
2015-Jun-16 Tue	32.5	###	32.5	32.79	4,250,886	###	83.1	83.1	2.3
2015-Jun-15 Mon	###	###	###	32.53	5,091,343	0	83.9	83.9	###
2015-Jun-12 Fri	32.51	32.71	###	32.26			###	###	2.3
2015-Jun-11 Thu	###	32.51	###	32.51			77.8	77.8	2.3
2015-Jun-10 Wed	31.73	31.88	31.56	31.83	4,528,880	143,656,073	###	###	###
2015-Jun-09 Tue	###	###	31.56	###	7,543,050	119,029,329	37.1	37.1	0.0
2015-Jun-05 Fri	###	###	31.7	31.85			###	###	2.3
2015-Jun-04 Thu	###	33.21	###	###			23.7	23.7	0.0
2015-Jun-03 Wed	33.23	33.42	###	###			31.5	31.5	0.0
2015-Jun-02 Tue	34.25	34.25	###	###			###	###	0.0
2015-Jun-01 Mon	###	###	33.5	###			###	###	0.0
2015-May-29 Fri	###	34.41	33.51	###	16,110,374	###	###	###	0.0
2015-May-28 Thu	###	###	33.23	33.44			###	###	2.4
2015-May-27 Wed	33.89	###	33.5	33.56	5,909,580	###	23.1	23.1	2.4
2015-May-26 Tue	33.5	###	33.5	###	4,997,187	83,702,882	###	###	0.0
2015-May-25 Mon	###	33.58	###	33.53			81.0	81.0	###
2015-May-22 Fri	###	33.41	###	33.23	5,470,073	###	29.3	29.3	###
2015-May-21 Thu	###	###	###	###	9,536,554	0	24.5	24.5	0.0
2015-May-20 Wed	33.4	33.76	###	33.56	8,270,025	139,598,022	75.3	75.3	2.4
2015-May-19 Tue	33.85	###	33.43	###			33.6	33.6	0.0
2015-May-18 Mon	34.49	34.54	###	###			###	###	0.0
2015-May-15 Fri	###	###	###	34.52	10,430,689	0	22.6	22.6	2.5
2015-May-14 Thu	###	###	###	35.49	9,851,353	0	###	###	###
2015-May-13 Wed	###	35.71	34.82	###			###	###	0.0
2015-May-12 Tue	###	34.82	###	34.54			###	###	2.5
2015-May-11 Mon	35.2	35.2	35.2	35.2	0				2.5
2015-May-08 Fri	35.2	35.2	35.2	35.2	0				2.5
2015-May-07 Thu	35.2	35.2	35.2	35.2	0				2.5
2015-May-06 Wed	###	35.77	35.2	35.2	5,864,650	###	26.7	26.7	2.5
2015-May-05 Tue	36.8	###	###	###			###	###	0.0
2015-May-04 Mon	36.25	36.55	###	36.29			67.7	67.7	2.6
2015-May-01 Fri	36.77	###	###	36.81	4,377,475	0	63.6	63.6	###
2015-Apr-30 Thu	36.72	###	36.51	36.77	6,998,259	###	###	###	###
2015-Apr-29 Wed	38.21	38.29	37.46	37.46	5,940,283	###	###	###	2.7
2015-Apr-28 Tue	38.45	###	###	###	3,671,383	0	###	###	0.0
2015-Apr-27 Mon	38.2	38.55	38.2	38.45			###	###	###
2015-Apr-24 Fri	###	38.27	###	###	11,900,826	###	25.6	25.6	0.0
2015-Apr-23 Thu	###	###	###	37.84	4,922,240	0	###	###	2.7
2015-Apr-22 Wed	38.46	38.51	###	###			24.0	24.0	0.0
2015-Apr-21 Tue	38.48	###	38.46	38.58	2,641,088	50,788,122	###	###	2.8
2015-Apr-20 Mon	38.49	38.49	38.23	###	3,761,047	###	###	###	0.0
2015-Apr-17 Fri	39.22	###	###	38.72			24.9	24.9	2.8
2015-Apr-16 Thu	###	39.45	###	###			30.7	30.7	0.0
2015-Apr-15 Wed	39.5	39.5	38.78	###			24.6	24.6	0.0
2015-Apr-14 Tue	###	###	###	39.43			71.5	71.5	###
2015-Apr-13 Mon	###	39.71	39.45	39.57	2,160,120	85,497,549	33.8	33.8	###
2015-Apr-10 Fri	39.43	39.52	39.24	39.52	1,982,871	78,085,459	###	###	2.8
2015-Apr-09 Thu	39.5	39.54	###	###	2,675,882	52,902,187	33.9	33.9	0.0
2015-Apr-08 Wed	39.46	###	39.28	39.45	3,446,322	###	###	###	2.8
2015-Apr-07 Tue	###	###	###	###	6,790,322	0	###	###	0.0
2015-Apr-02 Thu	38.58	38.88	38.53	###	3,117,977	###	###	###	0.0
2015-Apr-01 Wed	38.42	###	###	38.43			###	###	2.7
2015-Mar-31 Tue	38.59	38.75	38.52	38.55	4,380,053	169,223,347	###	###	###
2015-Mar-30 Mon	38.46	38.59	38.26	###	4,136,825	###	###	###	0.0
2015-Mar-27 Fri	###	###	###	38.83	15,343,384	0	###	###	###
2015-Mar-26 Thu	###	###	###	###			25.2	25.2	0.0
2015-Mar-25 Wed	###	###	38.85	###			81.4	81.4	0.0
2015-Mar-24 Tue	###	###	38.78	###			24.9	24.9	0.0
2015-Mar-23 Mon	39.4	39.58	###	###	2,409,729	###	27.7	27.7	0.0
2015-Mar-20 Fri	###	39.57	###	###			###	###	0.0
2015-Mar-19 Thu	38.71	39.25	38.58	39.24	7,868,526	306,203,689	###	###	2.8
2015-Mar-18 Wed	###	38.47	###	###	4,051,125	77,923,389	71.6	71.6	0.0
2015-Mar-17 Tue	###	38.56	38.27	38.42			75.2	75.2	2.7
2015-Mar-16 Mon	###	###	###	###	3,542,356	0	###	###	0.0
2015-Mar-13 Fri	37.85	###	###	37.74	2,716,020	0	29.0	29.0	2.7
2015-Mar-12 Thu	37.42	###	37.42	###	3,416,882	###	###	###	0.0
2015-Mar-11 Wed	37.5	###	37.25	37.56	3,317,926	61,796,371	###	###	2.7
2015-Mar-10 Tue	37.79	###	###	37.76			###	###	2.7
2015-Mar-09 Mon	###	37.87	37.5	###	3,543,758	133,546,520	39.7	39.7	0.0
2015-Mar-06 Fri	###	38.2	37.76	###			###	###	0.0
2015-Mar-05 Thu	###	38.24	37.86	###			73.0	73.0	0.0
2015-Mar-04 Wed	38.43	38.44	###	###			29.3	29.3	0.0
2015-Mar-03 Tue	###	38.8	###	38.29			41.4	41.4	###
2015-Mar-02 Mon	###	38.42	###	###	4,067,845	###	###	###	0.0
2015-Feb-27 Fri	37.79	###	###	###			###	###	0.0
2015-Feb-26 Thu	###	37.75	37.47	###			33.1	33.1	0.0
2015-Feb-25 Wed	###	###	37.52	37.78			70.7	70.7	2.7
2015-Feb-24 Tue	37.7	###	###	37.58			###	###	2.7
2015-Feb-23 Mon	37.58	37.84	###	###	2,650,856	###	72.6	72.6	0.0
2015-Feb-20 Fri	37.75	37.8	###	37.48	2,424,024	45,814,053	30.2	30.2	2.7
2015-Feb-19 Thu	37.85	###	37.5	37.71	3,146,888	59,004,150	###	###	###
2015-Feb-18 Wed	37.59	37.79	37.24	37.76	3,719,043	###	70.8	70.8	2.7
2015-Feb-17 Tue	37.25	37.79	###	37.56			###	###	2.7
2015-Feb-16 Mon	###	37.59	###	37.5			###	###	2.7
2015-Feb-13 Fri	###	###	36.85	37.48			75.7	75.7	2.7
2015-Feb-12 Thu	37.25	37.25	###	36.71	5,827,548	108,538,081	21.7	21.7	2.6
2015-Feb-11 Wed	###	###	36.78	###	3,058,623	56,248,076	###	###	0.0
2015-Feb-10 Tue	###	###	###	###			33.8	33.8	0.0
2015-Feb-09 Mon	###	37.29	36.78	37.2	4,478,246	165,851,840	###	###	2.7
2015-Feb-06 Fri	37.41	37.44	36.84	37.21			###	###	2.7
2015-Feb-05 Thu	36.26	###	###	###	7,117,945	0	###	###	0.0
2015-Feb-04 Wed	36.7	36.75	36.27	36.5			26.7	26.7	2.6
2015-Feb-03 Tue	35.74	36.29	35.72	36.23	7,104,157	255,785,172	78.3	78.3	2.6
2015-Feb-02 Mon	###	35.7	35.42	###	4,575,257	###	70.0	70.0	0.0
2015-Jan-30 Fri	35.7	35.78	###	###	13,993,180	###	###	###	0.0
2015-Jan-29 Thu	###	###	###	35.5			77.3	77.3	2.5
2015-Jan-28 Wed	###	###	34.82	35.2			###	###	2.5
2015-Jan-27 Tue	34.89	35.2	34.74	###			76.7	76.7	0.0
2015-Jan-23 Fri	###	34.8	34.54	34.77			###	###	###
2015-Jan-22 Thu	34.2	34.44	###	###			75.5	75.5	0.0
2015-Jan-21 Wed	33.8	###	33.73	###	6,852,225	115,562,774	###	###	0.0
2015-Jan-20 Tue	###	###	33.29	33.56	4,336,979	###	###	###	2.4
2015-Jan-19 Mon	33.7	33.73	33.24	###			22.9	22.9	0.0
2015-Jan-16 Fri	33.23	33.47	###	###			76.0	76.0	0.0
2015-Jan-15 Thu	33.55	###	33.25	33.52			31.5	31.5	2.4
2015-Jan-14 Wed	33.79	###	###	33.71			36.8	36.8	2.4
2015-Jan-13 Tue	33.7	33.85	33.53	33.81	3,377,452	113,786,357	###	###	###
2015-Jan-12 Mon	###	###	33.82	###	2,884,581	###	###	###	0.0
2015-Jan-09 Fri	33.85	34.27	33.84	34.23	7,433,985	253,164,359	77.5	77.5	2.4
2015-Jan-08 Thu	###	33.79	###	33.72	4,367,157	###	75.6	75.6	2.4
2015-Jan-07 Wed	###	33.59	32.87	33.42			###	###	2.4
2015-Jan-06 Tue	###	###	###	###			76.0	76.0	0.0
2015-Jan-05 Mon	33.59	33.76	33.44	###			###	###	0.0
2015-Jan-02 Fri	33.49	33.58	33.22	33.56			###	###	2.4
2014-Dec-31 Wed	33.5	###	33.45	###			###	###	0.0
2014-Dec-30 Tue	33.75	33.88	33.48	33.53			###	###	###
2014-Dec-29 Mon	33.4	33.73	###	###	3,295,056	###	###	###	0.0
2014-Dec-24 Wed	###	###	###	###			78.6	78.6	0.0
2014-Dec-23 Tue	###	###	###	###			###	###	0.0
2014-Dec-22 Mon	###	33.2	###	###	5,170,184	85,825,054	###	###	0.0
2014-Dec-19 Fri	32.22	###	###	###			###	###	0.0
2014-Dec-18 Thu	31.54	###	31.54	31.73	7,005,289	###	###	###	###
2014-Dec-17 Wed	31.4	31.78	###	###			26.3	26.3	0.0
2014-Dec-16 Tue	###	31.7	###	31.5	5,181,570	82,127,884	###	###	2.3
2014-Dec-15 Mon	31.7	31.76	###	31.48	4,106,342	###	28.4	28.4	2.2
2014-Dec-12 Fri	31.8	32.21	31.77	###	3,971,945	127,062,520	74.6	74.6	0.0
2014-Dec-11 Thu	###	32.28	31.89	###			72.5	72.5	0.0
2014-Dec-10 Wed	32.5	32.55	###	###	5,021,921	###	28.8	28.8	0.0
2014-Dec-09 Tue	32.84	###	###	###			38.8	38.8	0.0
2014-Dec-08 Mon	32.8	###	32.76	###	6,400,525	###	75.0	75.0	0.0
2014-Dec-05 Fri	32.81	32.81	###	32.4			22.4	22.4	2.3
2014-Dec-04 Thu	###	32.86	32.47	32.81	4,846,142	158,299,228	75.8	75.8	###
2014-Dec-03 Wed	32.2	###	###	32.43	5,270,674	0	72.1	72.1	###
2014-Dec-02 Tue	32.2	32.44	###	###			###	###	0.0
2014-Dec-01 Mon	###	###	###	###			###	###	0.0
2014-Nov-28 Fri	32.89	32.89	32.46	###			29.8	29.8	0.0
2014-Nov-27 Thu	32.59	###	32.53	###			###	###	0.0
2014-Nov-26 Wed	32.2	32.49	###	32.46	6,461,752	###	74.0	74.0	2.3
2014-Nov-25 Tue	32.2	###	###	###			###	###	0.0
2014-Nov-24 Mon	32.4	###	32.28	32.4			72.6	72.6	2.3
2014-Nov-21 Fri	###	###	###	32.27			###	###	###
2014-Nov-20 Thu	###	###	###	###			###	###	0.0
2014-Nov-19 Wed	###	###	###	###			###	###	0.0
2014-Nov-18 Tue	32.43	32.54	32.25	###	4,739,654	###	34.8	34.8	0.0
2014-Nov-17 Mon	32.5	32.55	###	###			38.0	38.0	0.0
2014-Nov-14 Fri	###	32.82	32.23	###			###	###	0.0
2014-Nov-13 Thu	###	###	###	32.4			###	###	2.3
2014-Nov-12 Wed	32.86	###	###	###	6,483,846	0	34.7	34.7	0.0
2014-Nov-11 Tue	###	###	###	###	8,127,850	0	27.7	27.7	0.0
2014-Nov-10 Mon	###	33.2	32.79	###			###	###	0.0
2014-Nov-07 Fri	###	33.22	###	33.22	12,758,574	###	###	###	2.4
2014-Nov-06 Thu	34.5	34.52	###	###			###	###	0.0
2014-Nov-05 Wed	34.5	34.52	###	34.42			34.7	34.7	2.5
2014-Nov-04 Tue	###	###	34.46	###			###	###	0.0
2014-Nov-03 Mon	###	###	34.84	34.89	3,865,140	###	###	###	2.5
2014-Oct-31 Fri	###	###	34.7	###	19,600,871	###	###	###	0.0
2014-Oct-30 Thu	###	34.73	###	###	4,562,589	79,229,357	75.6	75.6	0.0
2014-Oct-29 Wed	###	###	###	###			27.5	27.5	0.0
2014-Oct-28 Tue	34.45	34.7	34.28	###	4,350,949	###	77.5	77.5	0.0
2014-Oct-27 Mon	34.45	34.645	###	34.53			73.7	73.7	###
2014-Oct-24 Fri	34.28	###	###	34.27			30.0	30.0	2.4
2014-Oct-23 Thu	###	###	###	###			###	###	0.0
2014-Oct-22 Wed	33.87	33.89	33.56	33.85	4,128,449	139,231,942	28.1	28.1	2.4
2014-Oct-21 Tue	33.5	###	###	33.52	4,183,388	0	###	###	2.4
2014-Oct-20 Mon	33.7	33.75	###	33.44			###	###	2.4
2014-Oct-17 Fri	###	###	###	###	6,808,651	0	76.5	76.5	0.0
2014-Oct-16 Thu	###	###	###	32.88	10,644,848	0	###	###	2.3
2014-Oct-15 Wed	32.42	###	32.26	32.54			75.3	75.3	2.3
2014-Oct-14 Tue	###	32.29	31.56	32.22			###	###	###
2014-Oct-13 Mon	###	###	31.5	31.82	5,729,272	###	79.1	79.1	2.3
2014-Oct-10 Fri	31.8	32.24	31.8	###	6,030,382	###	###	###	0.0
2014-Oct-09 Thu	31.82	32.73	31.77	32.47	9,854,048	317,793,048	84.5	84.5	###
2014-Oct-08 Wed	###	###	31.85	###	4,443,324	###	###	###	0.0
2014-Oct-07 Tue	32.86	32.86	31.82	###	8,607,756	278,374,829	22.5	22.5	0.0
2014-Oct-06 Mon	###	###	###	32.71			###	###	###
2014-Oct-03 Fri	###	###	32.57	###			###	###	0.0
2014-Oct-02 Thu	32.51	32.77	32.48	###			78.7	78.7	0.0
2014-Oct-01 Wed	###	###	###	32.83			###	###	2.3
2014-Sep-30 Tue	###	32.54	###	32.54	6,875,676	111,867,248	83.0	83.0	2.3
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	32.89	###	###	32.7	9,577,586	0	###	###	2.3
2014-Sep-25 Thu	###	###	###	###	5,372,074	0	###	###	0.0
2014-Sep-24 Wed	33.26	33.29	###	###	5,112,057	85,090,188	28.7	28.7	0.0
2014-Sep-23 Tue	###	###	32.85	33.51			###	###	###
2014-Sep-22 Mon	33.83	33.89	###	###			23.2	23.2	0.0
2014-Sep-19 Fri	###	###	###	###			82.2	82.2	0.0
2014-Sep-18 Thu	33.25	33.43	32.81	33.21			###	###	2.4
2014-Sep-17 Wed	33.7	33.78	###	###			###	###	0.0
2014-Sep-16 Tue	###	###	33.575	###	4,339,446	72,848,449	29.9	29.9	0.0
2014-Sep-15 Mon	###	###	33.8	33.8			###	###	2.4
2014-Sep-12 Fri	###	34.41	34.075	34.25			30.0	30.0	###
2014-Sep-11 Thu	###	34.78	###	34.42			33.6	33.6	2.5
2014-Sep-10 Wed	34.47	###	34.44	34.55	4,147,386	71,417,986	###	###	2.5
2014-Sep-09 Tue	###	34.75	34.51	###	3,577,351	###	###	###	0.0
2014-Sep-08 Mon	###	###	34.57	###			28.8	28.8	0.0
2014-Sep-05 Fri	###	###	34.75	34.84			37.7	37.7	2.5
2014-Sep-04 Thu	35.25	35.28	###	###	3,799,526	###	###	###	0.0
2014-Sep-03 Wed	###	35.48	###	###	3,796,655	67,352,659	74.9	74.9	0.0
2014-Sep-02 Tue	###	###	###	###	2,874,342	0	66.2	66.2	0.0
2014-Sep-01 Mon	###	###	###	###	2,002,974	0	29.4	29.4	0.0
2014-Aug-29 Fri	###	35.27	34.84	35.2			77.0	77.0	2.5
2014-Aug-28 Thu	###	34.8	34.57	34.77	2,790,449	96,786,723	73.6	73.6	###
2014-Aug-27 Wed	###	34.85	34.625	34.8	3,516,143	###	72.7	72.7	2.5
2014-Aug-26 Tue	34.55	34.57	34.45	34.56			74.4	74.4	2.5
2014-Aug-25 Mon	34.5	34.55	34.26	34.4	2,654,442	91,326,077	###	###	2.5
2014-Aug-22 Fri	34.5	34.55	34.44	34.46			###	###	###
2014-Aug-21 Thu	34.54	34.59	###	###			###	###	0.0
2014-Aug-20 Wed	###	34.27	###	34.24	4,185,557	###	###	###	2.4
2014-Aug-19 Tue	###	34.42	###	###			18.8	18.8	0.0
2014-Aug-18 Mon	34.51	###	###	34.22	4,917,220	0	22.4	22.4	2.4
2014-Aug-15 Fri	###	34.85	34.59	###			68.4	68.4	0.0
2014-Aug-14 Thu	34.49	###	###	###	5,319,171	0	###	###	0.0
2014-Aug-13 Wed	34.24	###	34.2	###	2,568,951	###	###	###	0.0
2014-Aug-12 Tue	###	34.46	34.075	34.4	4,546,554	###	70.3	70.3	2.5
2014-Aug-11 Mon	###	###	###	###	2,498,220	0	31.3	31.3	0.0
2014-Aug-08 Fri	34.21	###	33.78	33.82			29.2	29.2	2.4
2014-Aug-07 Thu	###	###	34.24	34.45			26.9	26.9	###
2014-Aug-06 Wed	34.55	###	34.4	###	3,286,253	56,523,551	###	###	0.0
2014-Aug-05 Tue	34.88	34.88	34.56	###			###	###	0.0
2014-Aug-04 Mon	34.78	34.84	###	34.77			###	###	###
2014-Aug-01 Fri	###	###	34.74	###	5,164,577	###	34.3	34.3	0.0
2014-Jul-31 Thu	35.25	35.4	35.2	###	4,047,282	142,869,054	###	###	0.0
2014-Jul-30 Wed	###	35.27	###	###	3,811,755	###	67.7	67.7	0.0
2014-Jul-29 Tue	###	###	###	###			###	###	0.0
2014-Jul-28 Mon	34.56	34.78	34.46	###			75.1	75.1	0.0
2014-Jul-25 Fri	34.54	###	34.44	34.59			71.8	71.8	###
2014-Jul-24 Thu	34.52	34.55	34.4	34.49			34.2	34.2	###
2014-Jul-23 Wed	###	34.55	34.28	34.41			###	###	2.5
2014-Jul-22 Tue	###	###	###	34.2			27.0	27.0	2.4
2014-Jul-21 Mon	34.29	###	###	34.25	3,351,328	0	31.0	31.0	###
2014-Jul-18 Fri	33.71	###	33.71	###			80.5	80.5	0.0
2014-Jul-17 Thu	###	###	###	###			###	###	0.0
2014-Jul-16 Wed	###	###	33.77	###			###	###	0.0
2014-Jul-15 Tue	33.86	###	33.74	###			###	###	0.0
2014-Jul-14 Mon	33.84	###	33.72	33.84	2,948,124	49,705,370	72.3	72.3	2.4
2014-Jul-11 Fri	###	###	33.21	###	5,255,726	###	###	###	0.0
2014-Jul-10 Thu	###	33.485	33.25	###	3,607,650	###	69.0	69.0	0.0
2014-Jul-09 Wed	33.41	33.45	###	33.27	3,558,147	###	33.7	33.7	###
2014-Jul-08 Tue	33.71	33.71	33.45	33.59			###	###	###
2014-Jul-07 Mon	33.75	33.85	###	33.73	2,644,925	44,765,355	###	###	###
2014-Jul-04 Fri	33.5	33.85	33.43	33.73			74.6	74.6	###
2014-Jul-03 Thu	33.29	###	###	###	3,737,473	0	###	###	0.0
2014-Jul-02 Wed	###	###	###	###			84.2	84.2	0.0
2014-Jul-01 Tue	32.81	32.87	32.24	###	7,521,052	244,847,847	###	###	0.0
2014-Jun-30 Mon	###	###	32.78	32.78	5,713,556	93,645,182	###	###	###
2014-Jun-27 Fri	33.2	###	###	###	13,990,244	0	28.6	28.6	0.0
2014-Jun-26 Thu	###	33.24	32.85	33.24	4,928,654	162,867,371	69.8	69.8	2.4
2014-Jun-25 Wed	###	###	32.8	32.8	5,449,441	###	###	###	2.3
2014-Jun-24 Tue	###	33.23	###	###			28.9	28.9	0.0
2014-Jun-23 Mon	###	33.49	33.28	###			###	###	0.0
2014-Jun-20 Fri	33.45	33.5	###	###	4,339,626	###	23.9	23.9	0.0
2014-Jun-19 Thu	33.29	33.59	###	33.59			###	###	###
2014-Jun-18 Wed	###	###	###	###	2,585,146	0	30.2	30.2	0.0
2014-Jun-17 Tue	###	33.25	###	###			###	###	0.0
2014-Jun-16 Mon	###	33.22	###	###	4,326,153	###	72.2	72.2	0.0
2014-Jun-13 Fri	###	33.25	###	33.21			73.2	73.2	2.4
2014-Jun-12 Thu	33.48	33.55	###	###	3,625,075	###	31.6	31.6	0.0
2014-Jun-11 Wed	33.55	33.79	33.51	###	2,620,678	###	###	###	0.0
2014-Jun-10 Tue	33.71	33.87	###	###	3,044,180	51,553,188	34.7	34.7	0.0
2014-Jun-06 Fri	###	###	###	33.53	3,190,226	0	73.2	73.2	###
2014-Jun-05 Thu	###	33.42	###	33.23	4,346,173	72,624,550	###	###	###
2014-Jun-04 Wed	33.7	33.77	###	###	3,119,224	###	###	###	0.0
2014-Jun-03 Tue	33.87	###	33.57	###	4,517,554	75,827,143	33.0	33.0	0.0
2014-Jun-02 Mon	33.5	###	33.49	33.88			###	###	2.4
2014-May-30 Fri	33.55	33.55	33.25	33.49			###	###	2.4
2014-May-29 Thu	33.49	33.49	###	33.41	3,055,422	51,163,041	29.8	29.8	###
2014-May-28 Wed	33.4	33.58	###	33.51			72.2	72.2	###
2014-May-27 Tue	###	###	33.27	33.29	3,542,184	###	22.1	22.1	2.4
2014-May-26 Mon	###	33.71	33.4	33.52	2,885,922	###	###	###	2.4
2014-May-23 Fri	33.54	33.8	33.52	33.57	3,448,287	116,069,340	73.0	73.0	2.4
2014-May-22 Thu	###	###	###	33.54			79.5	79.5	2.4
2014-May-21 Wed	###	###	32.78	###			###	###	0.0
2014-May-20 Tue	###	###	###	###			76.5	76.5	0.0
2014-May-19 Mon	33.4	33.4	###	###	5,697,321	###	###	###	0.0
2014-May-16 Fri	###	33.58	###	33.49			74.2	74.2	2.4
2014-May-15 Thu	33.5	###	33.4	33.59	4,727,189	78,944,056	###	###	###
2014-May-14 Wed	33.49	###	###	###			###	###	0.0
2014-May-13 Tue	###	###	34.4	34.5	8,662,257	148,990,820	###	###	2.5
2014-May-12 Mon	34.52	###	###	###			###	###	0.0
2014-May-09 Fri	34.24	34.49	###	###	5,340,926	###	77.4	77.4	0.0
2014-May-08 Thu	33.44	###	###	###			###	###	0.0
2014-May-07 Wed	###	###	33.71	33.84	5,619,074	###	29.5	29.5	2.4
2014-May-06 Tue	###	34.45	###	###			###	###	0.0
2014-May-05 Mon	34.7	34.73	###	34.2			###	###	2.4
2014-May-02 Fri	34.7	###	34.56	34.56	5,753,278	99,416,643	28.4	28.4	2.5
2014-May-01 Thu	###	###	###	34.71	6,403,180	0	26.8	26.8	###
2014-Apr-30 Wed	35.79	35.79	###	###	5,019,177	89,818,172	20.2	20.2	0.0
2014-Apr-29 Tue	###	###	35.27	35.51	6,584,479	116,117,287	###	###	###
2014-Apr-28 Mon	35.75	###	35.71	###	3,282,151	###	82.0	82.0	0.0
2014-Apr-24 Thu	35.77	###	35.71	35.81	12,030,158	214,798,471	###	###	2.6
2014-Apr-23 Wed	###	35.78	###	###	4,656,377	83,302,584	###	###	0.0
2014-Apr-22 Tue	35.48	###	35.41	35.49	3,422,889	60,602,249	74.6	74.6	###
2014-Apr-17 Thu	###	35.44	35.27	###			###	###	0.0
2014-Apr-16 Wed	###	35.2	###	###	2,878,272	50,657,587	68.7	68.7	0.0
2014-Apr-15 Tue	###	###	###	###			73.8	73.8	0.0
2014-Apr-14 Mon	35.2	35.27	34.88	34.88	4,335,058	152,052,159	###	###	###
2014-Apr-11 Fri	###	35.49	35.22	###	2,995,876	###	###	###	0.0
2014-Apr-10 Thu	###	35.7	35.525	35.56	3,152,386	112,264,346	32.1	32.1	2.5
2014-Apr-09 Wed	###	35.55	###	35.4	4,805,758	85,422,348	###	###	2.5
2014-Apr-08 Tue	###	35.2	###	35.2	3,695,085	###	74.9	74.9	2.5
2014-Apr-07 Mon	35.28	###	###	###			29.8	29.8	0.0
2014-Apr-04 Fri	###	###	35.2	###	4,209,885	74,093,976	71.5	71.5	0.0
2014-Apr-03 Thu	35.56	35.58	35.2	###	4,545,783	###	28.8	28.8	0.0
2014-Apr-02 Wed	35.47	###	###	35.56	3,374,049	0	75.2	75.2	2.5
2014-Apr-01 Tue	35.45	35.52	###	35.42	3,805,148	67,579,428	###	###	2.5
2014-Mar-31 Mon	35.49	35.7	35.43	35.46	4,623,220	###	###	###	2.5
2014-Mar-28 Fri	35.23	35.44	###	###	11,017,424	195,228,753	###	###	0.0
2014-Mar-27 Thu	34.75	###	34.72	###			###	###	0.0
2014-Mar-26 Wed	###	35.29	###	###			###	###	0.0
2014-Mar-25 Tue	###	34.83	###	34.76			###	###	2.5
2014-Mar-24 Mon	34.42	34.89	34.41	34.87	3,066,742	###	81.0	81.0	###
2014-Mar-21 Fri	###	###	34.26	###			76.3	76.3	0.0
2014-Mar-20 Thu	###	###	34.28	34.41	8,837,829	151,480,389	###	###	2.5
2014-Mar-19 Wed	34.55	34.59	###	34.51			###	###	###
2014-Mar-18 Tue	34.49	###	34.4	34.54	4,830,723	###	74.5	74.5	2.5
2014-Mar-17 Mon	34.25	###	###	34.2	4,179,189	0	###	###	2.4
2014-Mar-14 Fri	34.4	34.53	###	###	3,668,486	###	39.5	39.5	0.0
2014-Mar-13 Thu	34.59	###	34.52	34.76			70.0	70.0	2.5
2014-Mar-12 Wed	34.55	###	34.275	34.55	4,894,042	83,871,644	74.0	74.0	2.5
2014-Mar-11 Tue	34.7	###	34.59	34.77			###	###	###
2014-Mar-10 Mon	###	34.77	34.53	###	3,432,648	118,941,253	###	###	0.0
2014-Mar-07 Fri	34.83	34.88	###	34.74			28.3	28.3	###
2014-Mar-06 Thu	###	###	34.74	34.85	3,868,183	###	27.8	27.8	###
2014-Mar-05 Wed	###	###	###	###			###	###	0.0
2014-Mar-04 Tue	34.43	34.83	###	34.73	4,027,020	70,130,553	###	###	###
2014-Mar-03 Mon	###	###	###	34.55			30.6	30.6	2.5
2014-Feb-28 Fri	###	###	34.675	34.74			29.6	29.6	###
2014-Feb-27 Thu	34.8	34.82	###	34.82	2,294,221	39,942,387	75.0	75.0	2.5
2014-Feb-26 Wed	34.58	###	34.53	34.87			###	###	###
2014-Feb-25 Tue	34.52	34.77	34.46	34.51			###	###	###
2014-Feb-24 Mon	34.59	###	34.22	34.43	7,349,553	125,750,851	28.4	28.4	###
2014-Feb-21 Fri	###	34.57	###	34.54			75.1	75.1	2.5
2014-Feb-20 Thu	###	###	35.045	###	6,664,974	###	###	###	0.0
2014-Feb-19 Wed	###	35.375	###	35.26			78.1	78.1	2.5
2014-Feb-18 Tue	34.77	###	34.71	###			82.9	82.9	0.0
2014-Feb-17 Mon	###	34.75	###	34.75	7,187,258	###	80.9	80.9	2.5
2014-Feb-14 Fri	34.27	34.27	###	###	4,142,577	70,983,056	###	###	0.0
2014-Feb-13 Thu	###	34.21	33.87	###	3,449,154	###	70.8	70.8	0.0
2014-Feb-12 Wed	34.22	34.25	33.73	###	4,208,757	143,055,650	###	###	0.0
2014-Feb-11 Tue	33.45	###	33.26	33.89			78.9	78.9	###
2014-Feb-10 Mon	###	33.41	###	33.41			81.7	81.7	###
2014-Feb-07 Fri	###	32.88	###	32.78			###	###	###
2014-Feb-06 Thu	###	###	32.27	###			77.1	77.1	0.0
2014-Feb-05 Wed	32.5	32.58	###	###	6,116,252	99,633,745	26.6	26.6	0.0
2014-Feb-04 Tue	###	32.725	32.325	###	8,819,984	286,869,979	27.8	27.8	0.0
2014-Feb-03 Mon	###	###	###	###			72.2	72.2	0.0
2014-Jan-31 Fri	33.28	###	###	33.25	7,016,720	0	30.0	30.0	2.4
2014-Jan-30 Thu	33.2	###	###	33.27			###	###	###
2014-Jan-29 Wed	###	###	33.2	###	4,931,828	81,868,344	###	###	0.0
2014-Jan-28 Tue	33.27	33.585	33.24	###	6,819,972	###	76.7	76.7	0.0
2014-Jan-24 Fri	###	###	33.8	33.82	3,910,178	###	26.1	26.1	2.4
2014-Jan-23 Thu	###	34.47	###	###	4,576,622	78,878,080	###	###	0.0
2014-Jan-22 Wed	###	34.29	###	34.29	3,711,671	###	###	###	###
2014-Jan-21 Tue	33.5	###	33.49	###	2,357,276	39,472,586	78.7	78.7	0.0
2014-Jan-20 Mon	33.53	33.77	33.28	###			###	###	0.0
2014-Jan-17 Fri	33.8	33.89	###	33.74	3,820,523	###	30.2	30.2	2.4
2014-Jan-16 Thu	###	###	33.72	###			63.4	63.4	0.0
2014-Jan-15 Wed	33.87	###	33.57	33.83	2,877,527	###	28.3	28.3	###
2014-Jan-14 Tue	###	###	33.52	33.57	4,903,379	###	###	###	2.4
2014-Jan-13 Mon	###	###	###	34.24			###	###	2.4
2014-Jan-10 Fri	34.48	34.71	###	34.57			74.2	74.2	###
2014-Jan-09 Thu	34.4	34.5	34.225	34.45	2,077,323	###	###	###	###
2014-Jan-08 Wed	34.72	34.75	###	34.4	2,026,775	###	23.4	23.4	2.5
2014-Jan-07 Tue	###	34.77	###	34.5			28.2	28.2	2.5
2014-Jan-06 Mon	34.7	34.82	34.4	34.55			35.5	35.5	2.5
2014-Jan-03 Fri	34.55	34.71	34.5	###			###	###	0.0
2014-Jan-02 Thu	34.85	###	###	34.83			###	###	2.5
2013-Dec-31 Tue	###	###	###	34.83			###	###	2.5
2013-Dec-30 Mon	34.85	34.88	###	34.84	1,393,376	24,300,477	###	###	2.5
2013-Dec-27 Fri	###	###	###	34.7			22.6	22.6	2.5
2013-Dec-24 Tue	34.72	34.86	###	34.78			###	###	2.5
2013-Dec-23 Mon	34.49	###	###	###			69.1	69.1	0.0
2013-Dec-20 Fri	###	###	###	34.26	15,348,442	0	###	###	2.4
2013-Dec-19 Thu	33.8	###	33.525	###			70.0	70.0	0.0
2013-Dec-18 Wed	33.5	33.645	33.41	33.41			32.3	32.3	###
2013-Dec-17 Tue	33.5	###	33.155	33.4	4,686,456	77,689,724	35.0	35.0	2.4
2013-Dec-16 Mon	###	33.51	32.8	33.2			73.9	73.9	###
2013-Dec-13 Fri	32.8	###	32.79	###	5,871,770	###	76.6	76.6	0.0
2013-Dec-12 Thu	###	###	32.525	###			###	###	0.0
2013-Dec-11 Wed	###	###	32.87	32.87			###	###	2.3
2013-Dec-10 Tue	33.21	###	###	###	4,151,883	0	37.5	37.5	0.0
2013-Dec-09 Mon	###	33.7	32.925	###			26.3	26.3	0.0
2013-Dec-06 Fri	33.47	33.56	###	33.47	5,302,274	88,972,157	###	###	###
2013-Dec-05 Thu	34.2	34.29	###	###	6,358,046	###	25.7	25.7	0.0
2013-Dec-04 Wed	###	###	###	###			###	###	0.0
2013-Dec-03 Tue	###	34.53	###	###			33.7	33.7	0.0
2013-Dec-02 Mon	34.77	34.85	34.24	###	3,920,385	###	29.0	29.0	0.0
2013-Nov-29 Fri	34.5	34.74	###	34.58			###	###	2.5
2013-Nov-28 Thu	###	34.87	34.51	34.54			###	###	2.5
2013-Nov-27 Wed	34.49	34.78	34.42	34.49	6,224,848	215,379,740	###	###	###
2013-Nov-26 Tue	###	34.57	###	34.4	5,836,345	100,881,223	###	###	2.5
2013-Nov-25 Mon	###	###	###	###	6,037,683	0	37.4	37.4	0.0
2013-Nov-22 Fri	###	###	33.87	###			28.0	28.0	0.0
2013-Nov-21 Thu	###	###	33.52	33.7	4,407,146	###	###	###	2.4
2013-Nov-20 Wed	###	34.27	###	33.8	4,423,125	75,790,246	33.3	33.3	2.4
2013-Nov-19 Tue	###	34.45	###	###			###	###	0.0
2013-Nov-18 Mon	34.21	###	###	###	4,874,444	0	###	###	0.0
2013-Nov-15 Fri	###	###	33.54	###			###	###	0.0
2013-Nov-14 Thu	###	###	###	33.78			###	###	2.4
2013-Nov-13 Wed	34.4	34.4	33.51	###	6,786,848	230,447,423	20.9	20.9	0.0
2013-Nov-12 Tue	34.79	34.85	###	34.5			28.7	28.7	2.5
2013-Nov-11 Mon	34.88	###	###	34.56	3,732,273	0	32.9	32.9	2.5
2013-Nov-08 Fri	34.52	34.86	34.4	34.78			###	###	2.5
2013-Nov-07 Thu	34.82	34.87	34.46	###	18,754,456	###	###	###	0.0
2013-Nov-06 Wed	35.52	35.89	35.41	35.89			82.0	82.0	###
2013-Nov-05 Tue	###	35.8	35.54	35.8			###	###	2.6
2013-Nov-04 Mon	35.75	35.85	###	35.43	3,865,378	###	33.3	33.3	###
2013-Nov-01 Fri	35.4	36.54	###	###			82.1	82.1	0.0
2013-Oct-31 Thu	###	###	###	###			77.5	77.5	0.0
2013-Oct-30 Wed	36.71	36.77	36.2	36.23	7,791,754	284,282,144	24.5	24.5	2.6
2013-Oct-29 Tue	36.81	###	36.53	###			###	###	0.0
2013-Oct-28 Mon	36.47	36.87	###	###	10,051,625	###	76.6	76.6	0.0
2013-Oct-25 Fri	###	###	###	###			###	###	0.0
2013-Oct-24 Thu	35.57	35.81	35.51	35.59	5,110,520	182,241,143	###	###	2.5
2013-Oct-23 Wed	36.2	###	35.46	35.47	5,045,882	89,463,487	17.1	17.1	###
2013-Oct-22 Tue	###	36.24	###	###	3,258,279	###	###	###	0.0
2013-Oct-21 Mon	###	36.43	###	###	3,912,426	###	###	###	0.0
2013-Oct-18 Fri	35.86	###	35.75	###			67.4	67.4	0.0
2013-Oct-17 Thu	35.51	35.75	###	###	6,389,370	114,209,988	###	###	0.0
2013-Oct-16 Wed	34.71	###	34.71	###	3,876,321	67,273,550	###	###	0.0
2013-Oct-15 Tue	###	###	###	###	3,359,681	0	###	###	0.0
2013-Oct-14 Mon	###	34.82	34.51	34.76			77.9	77.9	2.5
2013-Oct-11 Fri	34.77	###	34.72	34.87	4,346,976	###	66.5	66.5	###
2013-Oct-10 Thu	###	34.47	34.085	###			###	###	0.0
2013-Oct-09 Wed	###	34.27	###	34.26			###	###	2.4
2013-Oct-08 Tue	###	###	###	###	4,758,444	0	74.2	74.2	0.0
2013-Oct-07 Mon	34.75	34.8	###	34.4	2,912,758	50,681,989	30.3	30.3	2.5
2013-Oct-04 Fri	34.46	34.88	34.45	34.81	3,037,444	###	81.0	81.0	###
2013-Oct-03 Thu	34.48	###	34.47	34.89			80.5	80.5	2.5
2013-Oct-02 Wed	###	34.73	34.41	34.52			###	###	2.5
2013-Oct-01 Tue	34.4	34.76	###	34.41			###	###	2.5
2013-Sep-30 Mon	34.81	###	###	###			###	###	0.0
2013-Sep-27 Fri	35.41	35.45	###	###			20.9	20.9	0.0
2013-Sep-26 Thu	###	###	###	###	4,045,288	0	###	###	0.0
2013-Sep-25 Wed	34.74	###	34.73	###			79.9	79.9	0.0
2013-Sep-24 Tue	###	34.77	34.45	###	4,021,222	###	33.3	33.3	0.0
2013-Sep-23 Mon	###	###	###	34.83	4,125,488	0	###	###	2.5
2013-Sep-20 Fri	###	35.29	34.75	34.86			###	###	2.5
2013-Sep-19 Thu	###	###	34.84	###	7,639,649	133,082,685	73.0	73.0	0.0
2013-Sep-18 Wed	###	###	###	###			32.0	32.0	0.0
2013-Sep-17 Tue	34.2	###	###	###	7,970,983	0	###	###	0.0
2013-Sep-16 Mon	33.89	###	33.82	###			77.0	77.0	0.0
2013-Sep-13 Fri	33.71	33.8	33.44	33.53			###	###	###
2013-Sep-12 Thu	33.8	###	###	33.85			###	###	2.4
2013-Sep-11 Wed	###	33.87	###	33.85			###	###	2.4
2013-Sep-10 Tue	33.25	33.58	###	33.44	3,610,682	60,623,350	###	###	2.4
2013-Sep-09 Mon	###	###	32.79	###			73.9	73.9	0.0
2013-Sep-06 Fri	32.82	###	32.5	32.77			###	###	###
2013-Sep-05 Thu	###	32.82	32.45	32.74	3,380,042	110,307,670	75.6	75.6	2.3
2013-Sep-04 Wed	###	32.85	32.52	32.59			31.8	31.8	2.3
2013-Sep-03 Tue	###	###	###	###	2,649,889	0	68.5	68.5	0.0
2013-Sep-02 Mon	32.59	###	32.49	32.85			###	###	###
2013-Aug-30 Fri	###	32.48	32.2	32.45	8,615,456	278,623,847	###	###	2.3
2013-Aug-29 Thu	###	32.4	###	###	5,602,787	90,765,149	###	###	0.0
2013-Aug-28 Wed	32.4	32.44	###	###			###	###	0.0
2013-Aug-27 Tue	###	32.75	32.21	###	3,040,583	###	###	###	0.0
2013-Aug-26 Mon	32.46	32.73	32.23	32.55			75.9	75.9	2.3
2013-Aug-23 Fri	###	32.52	###	32.46	5,317,046	###	66.3	66.3	2.3
2013-Aug-22 Thu	31.86	###	31.79	###			###	###	0.0
2013-Aug-21 Wed	31.75	32.26	31.7	###			78.4	78.4	0.0
2013-Aug-20 Tue	31.24	31.73	###	31.57			82.8	82.8	2.3
2013-Aug-19 Mon	31.48	31.54	###	###			###	###	0.0
2013-Aug-16 Fri	31.26	###	###	31.27	4,144,746	0	###	###	###
2013-Aug-15 Thu	31.4	31.56	31.27	31.48			69.5	69.5	2.2
2013-Aug-14 Wed	31.2	###	###	###	5,261,256	0	75.9	75.9	0.0
2013-Aug-13 Tue	30.7	###	###	###	4,194,488	0	###	###	0.0
2013-Aug-12 Mon	###	30.79	30.28	###			###	###	0.0
2013-Aug-09 Fri	30.57	###	30.27	30.57			70.8	70.8	###
2013-Aug-08 Thu	30.54	30.885	###	30.74	4,313,384	###	###	###	2.2
2013-Aug-07 Wed	###	###	30.45	30.53			###	###	###
2013-Aug-06 Tue	###	###	###	###	4,025,521	0	33.7	33.7	0.0
2013-Aug-05 Mon	###	31.22	###	###			31.3	31.3	0.0
2013-Aug-02 Fri	###	###	###	###			74.1	74.1	0.0
2013-Aug-01 Thu	31.23	31.29	###	30.73			20.8	20.8	###
2013-Jul-31 Wed	###	31.53	31.23	31.23			28.9	28.9	###
2013-Jul-30 Tue	31.2	31.25	###	###			33.7	33.7	0.0
2013-Jul-29 Mon	###	31.29	###	###	4,221,349	###	###	###	0.0
2013-Jul-26 Fri	30.85	31.21	30.81	###	12,216,026	###	###	###	0.0
2013-Jul-25 Thu	###	###	30.58	30.87	6,431,057	###	76.3	76.3	###
2013-Jul-24 Wed	30.55	###	###	###	5,379,153	0	###	###	0.0
2013-Jul-23 Tue	30.49	30.58	###	30.49	4,661,784	71,278,677	###	###	2.2
2013-Jul-22 Mon	30.5	###	###	30.41			30.2	30.2	2.2
2013-Jul-19 Fri	30.47	30.5	30.22	###	5,563,049	###	28.3	28.3	0.0
2013-Jul-18 Thu	30.22	###	###	###			###	###	0.0
2013-Jul-17 Wed	###	###	29.87	###			###	###	0.0
2013-Jul-16 Tue	###	30.21	###	###			###	###	0.0
2013-Jul-15 Mon	###	###	29.825	###	3,290,947	49,076,247	74.6	74.6	0.0
2013-Jul-12 Fri	###	30.23	###	###	4,758,385	71,922,989	30.9	30.9	0.0
2013-Jul-11 Thu	29.73	###	29.57	###	4,643,044	###	72.8	72.8	0.0
2013-Jul-10 Wed	###	29.78	###	29.45			27.4	27.4	###
2013-Jul-09 Tue	29.2	29.58	###	29.42	5,410,228	80,017,272	###	###	###
2013-Jul-08 Mon	###	29.23	28.72	28.87			27.4	27.4	2.1
2013-Jul-05 Fri	29.2	29.23	###	###			###	###	0.0
2013-Jul-04 Thu	29	###	###	28.87	3,429,451	0	###	###	2.1
2013-Jul-03 Wed	###	29.2	###	28.72	5,365,755	78,340,023	###	###	###
2013-Jul-02 Tue	###	29.44	28.785	29.26			###	###	###
2013-Jul-01 Mon	###	29.43	28.87	###			###	###	0.0
2013-Jun-28 Fri	###	###	###	###			###	###	0.0
2013-Jun-27 Thu	###	29.89	29.44	29.75			65.6	65.6	2.1
2013-Jun-26 Wed	29	###	###	29.23	5,640,876	0	###	###	2.1
2013-Jun-25 Tue	###	###	28.51	28.7			78.7	78.7	###
2013-Jun-24 Mon	###	###	28.58	###			###	###	0.0
2013-Jun-21 Fri	###	###	28.59	###	6,902,456	###	###	###	0.0
2013-Jun-20 Thu	###	29.745	###	29.2	10,598,770	###	###	###	2.1
2013-Jun-19 Wed	###	###	###	###			###	###	0.0
2013-Jun-18 Tue	29.75	###	###	29.74			32.2	32.2	2.1
2013-Jun-17 Mon	###	###	###	###	6,977,529	0	###	###	0.0
2013-Jun-14 Fri	###	29.44	###	###			70.7	70.7	0.0
2013-Jun-13 Thu	27.8	###	27.8	###			###	###	0.0
2013-Jun-12 Wed	###	28.22	27.55	###			34.8	34.8	0.0
2013-Jun-11 Tue	28.51	28.55	###	28.4	7,991,282	114,075,550	###	###	2.0
2013-Jun-07 Fri	28.44	28.75	###	###	7,539,245	108,376,646	31.8	31.8	0.0
2013-Jun-06 Thu	28.5	29.23	###	28.75			82.4	82.4	###
2013-Jun-05 Wed	###	###	28.87	###	9,425,179	136,052,458	17.1	17.1	0.0
2013-Jun-04 Tue	###	29.78	29.22	###	6,082,971	179,447,644	74.8	74.8	0.0
2013-Jun-03 Mon	###	###	###	###			###	###	0.0
2013-May-31 Fri	29.43	29.52	28.84	29	20,727,852	604,838,721	18.4	18.4	###
2013-May-30 Thu	###	###	###	###			###	###	0.0
2013-May-29 Wed	31.25	###	30.52	30.55	10,276,745	156,823,128	###	###	2.2
2013-May-28 Tue	###	31.4	###	###	7,382,550	###	23.7	23.7	0.0
2013-May-27 Mon	###	31.4	30.76	31.24	7,039,284	218,780,946	###	###	###
2013-May-24 Fri	###	###	###	31.29			25.6	25.6	###
2013-May-23 Thu	32.55	###	###	31.7	13,410,353	0	###	###	2.3
2013-May-22 Wed	33.23	33.23	###	32.71			24.8	24.8	###
2013-May-21 Tue	###	33.4	###	###	7,629,348	###	29.7	29.7	0.0
2013-May-20 Mon	33.2	33.53	33.2	###	5,025,146	###	###	###	0.0
2013-May-17 Fri	###	###	###	###			###	###	0.0
2013-May-16 Thu	###	###	32.87	###			###	###	0.0
2013-May-15 Wed	33.4	33.49	32.8	###	6,093,821	###	32.0	32.0	0.0
2013-May-14 Tue	33.23	33.28	###	###			###	###	0.0
2013-May-13 Mon	###	###	32.5	###	7,225,656	###	###	###	0.0
2013-May-10 Fri	32.75	###	###	32.47			17.8	17.8	###
2013-May-09 Thu	32.8	###	###	###			###	###	0.0
2013-May-08 Wed	33.2	33.4	32.86	###			###	###	0.0
2013-May-07 Tue	33.42	33.59	32.81	###	5,703,641	189,360,881	###	###	0.0
2013-May-06 Mon	###	34.2	33.455	33.5			###	###	2.4
2013-May-03 Fri	34.28	###	###	33.74			18.9	18.9	2.4
2013-May-02 Thu	33.8	33.985	33.71	33.84			78.1	78.1	2.4
2013-May-01 Wed	###	###	###	###	3,272,574	0	35.0	35.0	0.0
2013-Apr-30 Tue	###	###	33.58	###			###	###	0.0
2013-Apr-29 Mon	###	###	32.89	###	3,159,221	51,953,389	75.6	75.6	0.0
2013-Apr-26 Fri	32.78	###	###	###	4,211,120	0	26.7	26.7	0.0
2013-Apr-24 Wed	###	###	32.25	32.76	16,297,745	###	76.1	76.1	###
2013-Apr-23 Tue	31.8	###	31.8	###	4,340,255	69,010,054	80.8	80.8	0.0
2013-Apr-22 Mon	31.71	31.77	31.43	###	3,845,424	###	###	###	0.0
2013-Apr-19 Fri	###	32.22	###	31.45	5,999,085	96,645,259	###	###	###
2013-Apr-18 Thu	###	32.44	###	###			###	###	0.0
2013-Apr-17 Wed	###	32.24	###	32.24			77.6	77.6	2.3
2013-Apr-16 Tue	###	31.84	31.56	31.83	3,363,671	106,628,370	###	###	###
2013-Apr-15 Mon	31.5	###	31.47	31.77			87.4	87.4	###
2013-Apr-12 Fri	31.59	31.78	31.56	###			###	###	0.0
2013-Apr-11 Thu	31.46	###	###	###	5,450,583	0	72.7	72.7	0.0
2013-Apr-10 Wed	###	###	###	31.2	6,063,386	0	###	###	2.2
2013-Apr-09 Tue	30.75	31.42	30.73	31.41	8,098,872	251,672,447	###	###	###
2013-Apr-08 Mon	30.57	30.7	30.41	30.58	3,559,055	108,746,925	70.6	70.6	2.2
2013-Apr-05 Fri	###	###	30.49	30.57			18.2	18.2	###
2013-Apr-04 Thu	30.89	31.22	30.8	###	5,289,642	###	83.4	83.4	0.0
2013-Apr-03 Wed	###	31.29	30.78	###	7,763,885	240,952,170	82.0	82.0	0.0
2013-Apr-02 Tue	30.86	###	30.75	###			###	###	0.0
2013-Mar-28 Thu	30.7	###	30.56	30.84	17,380,827	###	75.6	75.6	2.2
2013-Mar-27 Wed	30.77	###	30.52	###			###	###	0.0
2013-Mar-26 Tue	30.8	30.82	30.54	###	4,277,057	###	###	###	0.0
2013-Mar-25 Mon	30.8	###	30.75	30.85			72.4	72.4	###
2013-Mar-22 Fri	###	30.785	30.23	###	4,687,229	###	78.5	78.5	0.0
2013-Mar-21 Thu	30.79	30.81	###	###			###	###	0.0
2013-Mar-20 Wed	30.4	30.76	###	30.49	5,918,220	91,022,223	###	###	2.2
2013-Mar-19 Tue	30.7	###	30.5	30.54			###	###	###
2013-Mar-18 Mon	###	30.89	###	30.49	6,050,528	###	###	###	2.2
2013-Mar-15 Fri	###	###	30.85	###			###	###	0.0
2013-Mar-14 Thu	###	###	###	###			###	###	0.0
2013-Mar-13 Wed	31.21	###	###	###	8,990,471	0	30.2	30.2	0.0
2013-Mar-12 Tue	31.8	32.24	31.5	31.54			###	###	2.3
2013-Mar-11 Mon	31.28	###	31.2	###	5,901,086	92,056,941	76.9	76.9	0.0
2013-Mar-08 Fri	31.2	31.25	30.82	###	4,634,048	143,817,679	26.5	26.5	0.0
2013-Mar-07 Thu	###	31.27	30.76	###			###	###	0.0
2013-Mar-06 Wed	###	###	30.78	30.83			###	###	2.2
2013-Mar-05 Tue	30.54	30.88	30.5	30.59	5,696,843	###	###	###	2.2
2013-Mar-04 Mon	30.5	30.76	###	###			32.0	32.0	0.0
2013-Mar-01 Fri	###	###	###	30.4	5,129,721	0	81.8	81.8	###
2013-Feb-28 Thu	###	30.4	###	30.2			26.9	26.9	2.2
2013-Feb-27 Wed	###	###	29.83	###	3,869,850	###	###	###	0.0
2013-Feb-26 Tue	29.7	###	###	###			77.7	77.7	0.0
2013-Feb-25 Mon	###	30.28	###	30.28	4,222,185	63,923,880	77.3	77.3	2.2
2013-Feb-22 Fri	###	###	###	29.82			66.1	66.1	###
2013-Feb-21 Thu	30.5	30.55	29.42	29.42			19.0	19.0	###
2013-Feb-20 Wed	30.21	30.8	30.21	30.56			80.4	80.4	2.2
2013-Feb-19 Tue	###	###	29.84	###			70.9	70.9	0.0
2013-Feb-18 Mon	29.79	30.29	29.75	###	5,818,376	174,667,647	81.5	81.5	0.0
2013-Feb-15 Fri	29.43	29.79	###	29.51			###	###	2.1
2013-Feb-14 Thu	29.28	29.42	28.88	###			###	###	0.0
2013-Feb-13 Wed	29.2	29.53	###	29.29			###	###	2.1
2013-Feb-12 Tue	###	###	28.85	###	4,656,982	###	###	###	0.0
2013-Feb-11 Mon	###	29.41	###	###			73.2	73.2	0.0
2013-Feb-08 Fri	###	###	###	###	7,111,076	0	###	###	0.0
2013-Feb-07 Thu	28.28	28.7	28.23	###	8,215,726	233,860,640	###	###	0.0
2013-Feb-06 Wed	###	###	###	###	4,537,172	0	71.2	71.2	0.0
2013-Feb-05 Tue	27.7	###	###	27.79	7,660,076	0	75.3	75.3	2.0
2013-Feb-04 Mon	###	28.25	27.86	###	6,440,974	180,701,525	###	###	0.0
2013-Feb-01 Fri	27.44	###	27.41	28	6,934,089	95,031,689	###	###	2.0
2013-Jan-31 Thu	###	###	27.26	###	7,558,882	###	24.2	24.2	0.0
2013-Jan-30 Wed	###	###	27.44	###			72.0	72.0	0.0
2013-Jan-29 Tue	###	27.81	###	27.72			###	###	###
2013-Jan-25 Fri	27.2	27.27	###	27.24	10,376,687	141,486,127	###	###	1.9
2013-Jan-24 Thu	26.89	###	26.83	###			75.6	75.6	0.0
2013-Jan-23 Wed	###	###	###	26.75			###	###	###
2013-Jan-22 Tue	###	26.875	26.58	26.59	8,146,688	###	37.2	37.2	###
2013-Jan-21 Mon	26.74	###	###	26.85	9,948,259	0	###	###	1.9
2013-Jan-18 Fri	###	26.41	###	###			76.4	76.4	0.0
2013-Jan-17 Thu	25.84	26.2	25.82	###			79.3	79.3	0.0
2013-Jan-16 Wed	25.75	###	25.75	25.85	5,243,552	###	###	###	###
2013-Jan-15 Tue	25.75	25.86	25.58	25.71	5,511,151	###	32.4	32.4	###
2013-Jan-14 Mon	###	25.78	###	25.74			74.1	74.1	1.8
2013-Jan-11 Fri	25.47	###	25.45	25.57	6,710,727	###	75.6	75.6	###
2013-Jan-10 Thu	25.41	25.43	25.26	25.43	4,964,121	125,815,646	###	###	###
2013-Jan-09 Wed	###	###	###	###	5,370,270	0	###	###	0.0
2013-Jan-08 Tue	###	###	###	###	5,565,921	0	27.2	27.2	0.0
2013-Jan-07 Mon	25.4	25.45	###	###	3,766,751	###	###	###	0.0
2013-Jan-04 Fri	25.27	###	25.2	###	3,012,846	37,961,859	78.1	78.1	0.0
2013-Jan-03 Thu	25.2	25.28	###	25.25			###	###	###
2013-Jan-02 Wed	###	###	###	###			###	###	0.0
2012-Dec-31 Mon	###	25	24.85	25	2,724,121	###	70.1	70.1	1.8
2012-Dec-28 Fri	###	###	###	###	2,412,651	0	68.9	68.9	0.0
2012-Dec-27 Thu	24.81	###	24.79	###	2,030,089	25,162,953	71.9	71.9	0.0
2012-Dec-24 Mon	###	###	24.81	24.88			###	###	1.8
2012-Dec-21 Fri	###	###	24.76	###	17,570,881	###	###	###	0.0
2012-Dec-20 Thu	24.88	24.88	###	24.88	10,394,987	###	70.2	70.2	1.8
2012-Dec-19 Wed	24.7	24.8	###	24.8			75.3	75.3	###
2012-Dec-18 Tue	###	24.88	###	###			###	###	0.0
2012-Dec-17 Mon	###	###	24.48	24.48	5,316,942	65,079,370	26.3	26.3	1.7
2012-Dec-14 Fri	24.71	24.85	24.58	###	5,524,325	###	24.2	24.2	0.0
2012-Dec-13 Thu	24.7	24.74	24.53	###	7,265,973	178,997,244	29.3	29.3	0.0
2012-Dec-12 Wed	24.8	24.89	###	###			24.3	24.3	0.0
2012-Dec-11 Tue	###	24.77	###	24.7	4,385,577	54,315,371	69.3	69.3	1.8
2012-Dec-10 Mon	###	###	24.56	24.58			33.6	33.6	1.8
2012-Dec-07 Fri	24.42	24.55	###	24.5	4,348,472	###	70.1	70.1	1.8
2012-Dec-06 Thu	24.4	24.44	24.25	24.25	4,759,925	115,880,374	29.2	29.2	1.7
2012-Dec-05 Wed	24.28	24.43	24.26	###			###	###	0.0
2012-Dec-04 Tue	###	24.49	24.22	24.25	4,059,584	###	###	###	1.7
2012-Dec-03 Mon	24.26	24.42	###	24.29			###	###	###
2012-Nov-30 Fri	###	24.41	###	###			###	###	0.0
2012-Nov-29 Thu	###	###	23.88	###	5,248,841	###	###	###	0.0
2012-Nov-28 Wed	23.71	23.88	23.7	23.88	4,908,954	###	###	###	1.7
2012-Nov-27 Tue	23.74	23.83	###	23.83	8,749,588	104,251,341	###	###	1.7
2012-Nov-26 Mon	23.72	23.74	23.56	23.7			33.7	33.7	1.7
2012-Nov-23 Fri	###	23.87	23.59	###			26.3	26.3	0.0
2012-Nov-22 Thu	23.75	23.84	23.59	###			###	###	0.0
2012-Nov-21 Wed	###	23.85	23.59	###			###	###	0.0
2012-Nov-20 Tue	###	23.77	###	###			###	###	0.0
2012-Nov-19 Mon	###	23.41	23.22	###	9,379,870	###	###	###	0.0
2012-Nov-16 Fri	23.26	23.41	23.2	23.2	10,958,745	255,393,552	27.9	27.9	1.7
2012-Nov-15 Thu	###	###	###	23.23			81.2	81.2	###
2012-Nov-14 Wed	###	23.48	###	23.24			79.2	79.2	###
2012-Nov-13 Tue	23.56	###	###	###	11,299,270	0	###	###	0.0
2012-Nov-12 Mon	23.8	###	###	###			###	###	0.0
2012-Nov-09 Fri	23.85	###	23.75	23.81			###	###	###
2012-Nov-08 Thu	24.75	###	###	24.87			72.4	72.4	###
2012-Nov-07 Wed	###	###	24.88	###			23.9	23.9	0.0
2012-Nov-06 Tue	24.87	###	24.87	###			77.1	77.1	0.0
2012-Nov-05 Mon	###	###	24.56	24.84			###	###	1.8
2012-Nov-02 Fri	###	25.22	24.81	24.87			###	###	###
2012-Nov-01 Thu	25.53	25.58	###	###			18.8	18.8	0.0
2012-Oct-31 Wed	###	###	25.51	25.79	9,512,751	###	73.7	73.7	1.8
2012-Oct-30 Tue	25.88	###	25.82	25.88			76.2	76.2	1.8
2012-Oct-29 Mon	###	###	25.86	25.86	5,384,172	69,617,343	26.2	26.2	1.8
2012-Oct-26 Fri	###	###	25.89	###	13,694,755	###	###	###	0.0
2012-Oct-25 Thu	25.87	###	25.87	26	6,724,222	###	###	###	1.9
2012-Oct-24 Wed	25.89	###	25.88	###			###	###	0.0
2012-Oct-23 Tue	###	###	25.89	26	7,778,774	100,696,229	###	###	1.9
2012-Oct-22 Mon	###	###	###	###	8,155,251	0	67.8	67.8	0.0
2012-Oct-19 Fri	###	26.42	###	26.22			21.6	21.6	1.9
2012-Oct-18 Thu	###	###	###	###	5,224,057	0	###	###	0.0
2012-Oct-17 Wed	26.84	###	26.77	26.79	6,775,428	###	###	###	###
2012-Oct-16 Tue	26.5	26.78	26.47	###	7,353,925	195,798,253	77.4	77.4	0.0
2012-Oct-15 Mon	26.25	###	26.25	###	3,973,687	52,154,641	###	###	0.0
2012-Oct-12 Fri	###	###	26.2	26.2	4,225,150	###	23.0	23.0	###
2012-Oct-11 Thu	26	###	###	26.25			78.7	78.7	1.9
2012-Oct-10 Wed	26.25	###	###	26.2	3,596,646	0	###	###	###
2012-Oct-09 Tue	26.21	###	26.21	###	4,453,685	58,365,541	67.8	67.8	0.0
2012-Oct-08 Mon	26.22	26.4	###	26.21			34.9	34.9	1.9
2012-Oct-05 Fri	26.24	###	###	###	4,394,841	0	###	###	0.0
2012-Oct-04 Thu	###	26.24	26.055	###	4,077,021	###	68.2	68.2	0.0
2012-Oct-03 Wed	###	###	###	###	4,784,987	0	72.2	72.2	0.0
2012-Oct-02 Tue	###	###	###	25.81	5,247,778	0	67.0	67.0	###
2012-Oct-01 Mon	25.5	###	25.49	25.54	2,536,646	32,329,553	70.0	70.0	1.8
2012-Sep-28 Fri	25.42	25.59	25.41	25.49	15,601,270	397,832,385	###	###	###
2012-Sep-27 Thu	###	###	###	25.43			###	###	###
2012-Sep-26 Wed	25.51	###	###	25.42	5,112,546	0	###	###	1.8
2012-Sep-25 Tue	25.5	###	25.46	25.58			76.2	76.2	1.8
2012-Sep-24 Mon	###	25.58	###	25.5			79.4	79.4	###
2012-Sep-21 Fri	25.59	###	25.4	25.4			###	###	1.8
2012-Sep-20 Thu	25.4	###	25.4	25.53			###	###	###
2012-Sep-19 Wed	25.56	25.59	###	25.53			###	###	###
2012-Sep-18 Tue	25.47	###	25.47	25.56	4,027,188	###	###	###	1.8
2012-Sep-17 Mon	25.49	###	25.42	25.48	4,903,150	###	30.8	30.8	1.8
2012-Sep-14 Fri	25.48	25.5	###	25.41	5,321,856	###	23.6	23.6	###
2012-Sep-13 Thu	###	25.4	25.2	25.28	3,432,979	###	31.8	31.8	1.8
2012-Sep-12 Wed	###	25.41	###	25.4			###	###	1.8
2012-Sep-11 Tue	###	###	24.84	###			72.9	72.9	0.0
2012-Sep-10 Mon	###	25.145	###	###			###	###	0.0
2012-Sep-07 Fri	###	###	###	###			###	###	0.0
2012-Sep-06 Thu	###	25.24	###	###	7,517,086	94,865,625	68.6	68.6	0.0
2012-Sep-05 Wed	25	###	24.81	###			38.9	38.9	0.0
2012-Sep-04 Tue	25.28	25.28	###	###			30.7	30.7	0.0
2012-Sep-03 Mon	25.2	25.47	###	###			73.0	73.0	0.0
2012-Aug-31 Fri	###	###	###	25.21			###	###	###
2012-Aug-30 Thu	###	###	###	25.2	7,478,340	0	82.0	82.0	1.8
2012-Aug-29 Wed	###	25.23	###	###	6,592,342	###	31.3	31.3	0.0
2012-Aug-28 Tue	###	###	###	25.25	6,728,142	0	###	###	###
2012-Aug-27 Mon	25.29	###	25	25	4,830,653	###	###	###	1.8
2012-Aug-24 Fri	###	25.22	###	###	4,457,385	56,207,624	74.5	74.5	0.0
2012-Aug-23 Thu	###	25.53	25.26	###	4,806,053	###	28.4	28.4	0.0
2012-Aug-22 Wed	###	###	###	25.26			###	###	1.8
2012-Aug-21 Tue	###	25.54	###	###			###	###	0.0
2012-Aug-20 Mon	###	25	24.48	###			###	###	0.0
2012-Aug-17 Fri	###	24.8	24.5	###			###	###	0.0
2012-Aug-16 Thu	24.2	24.57	24.2	24.5			###	###	1.8
2012-Aug-15 Wed	###	###	24.2	24.26			12.1	12.1	1.7
2012-Aug-14 Tue	###	24.82	24.25	24.7			###	###	1.8
2012-Aug-13 Mon	###	25.46	###	###			22.3	22.3	0.0
2012-Aug-10 Fri	###	###	25	###			###	###	0.0
2012-Aug-09 Thu	###	###	25.4	25.42			###	###	1.8
2012-Aug-08 Wed	###	###	###	###			77.9	77.9	0.0
2012-Aug-07 Tue	25.25	###	###	###	4,280,577	0	###	###	0.0
2012-Aug-06 Mon	25.27	###	###	###	3,350,124	0	###	###	0.0
2012-Aug-03 Fri	###	###	24.86	###	5,609,676	69,728,272	###	###	0.0
2012-Aug-02 Thu	###	25.28	###	###	5,801,640	73,332,729	67.8	67.8	0.0
2012-Aug-01 Wed	25	###	24.88	###	5,866,788	72,982,842	###	###	0.0
2012-Jul-30 Mon	24.51	###	24.42	###	11,938,185	###	###	###	0.0
2012-Jul-27 Fri	24	###	###	24.25			###	###	1.7
2012-Jul-26 Thu	23.8	###	23.73	23.84	4,377,189	51,935,347	70.7	70.7	1.7
2012-Jul-25 Wed	23.5	23.84	23.4	23.82			###	###	###
2012-Jul-24 Tue	23.75	23.79	23.53	###	3,332,022	78,835,640	30.2	30.2	0.0
2012-Jul-23 Mon	23.81	23.84	23.59	###			39.5	39.5	0.0
2012-Jul-20 Fri	24	###	23.86	###			###	###	0.0
2012-Jul-19 Thu	###	###	23.82	###			###	###	0.0
2012-Jul-18 Wed	23.75	23.84	23.71	23.77			###	###	1.7
2012-Jul-17 Tue	###	23.82	23.55	23.7	7,958,521	###	70.1	70.1	1.7
2012-Jul-13 Fri	23.44	###	23.44	###			75.1	75.1	0.0
2012-Jul-12 Thu	###	###	###	23.46			32.9	32.9	1.7
2012-Jul-11 Wed	23.56	###	23.44	23.59	2,783,527	###	75.7	75.7	1.7
2012-Jul-10 Tue	###	###	23.42	23.55			###	###	1.7
2012-Jul-09 Mon	###	23.75	23.525	###			79.4	79.4	0.0
2012-Jul-06 Fri	23.8	23.84	###	23.78	3,743,077	44,617,477	29.9	29.9	1.7
2012-Jul-05 Thu	23.81	###	###	23.85			###	###	###
2012-Jul-04 Wed	23.88	###	23.685	23.83	5,023,075	###	19.0	19.0	1.7
2012-Jul-03 Tue	23.84	###	23.59	###	4,367,148	###	###	###	0.0
2012-Jul-02 Mon	23.71	23.85	###	23.76	5,313,572	63,364,346	###	###	1.7
2012-Jun-29 Fri	###	23.75	###	23.54	12,140,875	###	###	###	###
2012-Jun-28 Thu	23.52	###	###	###	6,576,977	0	###	###	0.0
2012-Jun-27 Wed	###	23.44	###	###			74.0	74.0	0.0
2012-Jun-26 Tue	###	###	###	###	3,459,047	0	82.4	82.4	0.0
2012-Jun-25 Mon	23.2	23.22	22.82	23.2			80.8	80.8	1.7
2012-Jun-22 Fri	###	23.25	###	###			79.3	79.3	0.0
2012-Jun-21 Thu	23.45	23.45	###	###	11,871,558	###	27.5	27.5	0.0
2012-Jun-20 Wed	###	23.54	23.29	23.45	19,577,653	458,410,744	79.7	79.7	1.7
2012-Jun-19 Tue	22.7	###	###	###	9,200,387	0	81.9	81.9	0.0
2012-Jun-18 Mon	22.56	###	22.41	22.81			###	###	###
2012-Jun-15 Fri	###	22.27	###	###			72.6	72.6	0.0
2012-Jun-14 Thu	###	22.27	###	###			34.3	34.3	0.0
2012-Jun-13 Wed	22.41	22.41	###	###			###	###	0.0
2012-Jun-12 Tue	22.23	###	###	22.22	6,487,846	0	###	###	1.6
2012-Jun-08 Fri	22.47	22.55	###	###			###	###	0.0
2012-Jun-07 Thu	###	22.77	###	22.56	8,747,789	99,593,577	###	###	###
2012-Jun-06 Wed	22.51	###	###	22.25	9,334,525	0	###	###	###
2012-Jun-05 Tue	22.44	22.58	22.28	22.55	6,402,782	###	70.0	70.0	###
2012-Jun-04 Mon	###	###	###	###	10,536,876	0	###	###	0.0
2012-Jun-01 Fri	22.23	22.58	###	22.47	11,590,754	###	###	###	###
2012-May-31 Thu	22.42	###	22.255	22.48	28,441,251	316,480,020	63.8	63.8	1.6
2012-May-30 Wed	###	###	###	23.82			###	###	###
2012-May-29 Tue	23.5	23.87	###	23.81			71.0	71.0	###
2012-May-28 Mon	23.46	23.76	23.45	###			###	###	0.0
2012-May-25 Fri	23.57	###	###	###			###	###	0.0
2012-May-24 Thu	###	23.87	###	23.48			###	###	1.7
2012-May-23 Wed	###	23.79	23.54	###	6,256,279	148,054,842	82.9	82.9	0.0
2012-May-22 Tue	23.82	###	###	###	6,784,753	0	###	###	0.0
2012-May-21 Mon	23.5	23.73	23.45	###	11,858,674	###	75.2	75.2	0.0
2012-May-18 Fri	23.84	###	###	###			26.0	26.0	0.0
2012-May-17 Thu	24.5	24.59	24.21	###	8,296,251	202,428,524	###	###	0.0
2012-May-16 Wed	24.51	###	###	24.4	7,085,420	0	###	###	1.7
2012-May-15 Tue	24.8	24.84	###	###			###	###	0.0
2012-May-14 Mon	24.7	###	###	24.8	5,417,978	0	79.2	79.2	###
2012-May-11 Fri	24.45	###	24.28	24.55			###	###	###
2012-May-10 Thu	24.5	24.79	###	24.57			68.6	68.6	1.8
2012-May-09 Wed	###	###	24.45	###	6,400,727	78,248,887	###	###	0.0
2012-May-08 Tue	24.83	24.88	24.52	###			25.5	25.5	0.0
2012-May-07 Mon	###	###	###	24.71			40.4	40.4	###
2012-May-04 Fri	###	25.25	###	###	4,551,954	###	78.8	78.8	0.0
2012-May-03 Thu	25.22	###	###	25.2			###	###	1.8
2012-May-02 Wed	25.2	25.26	###	###	4,667,227	58,947,077	###	###	0.0
2012-May-01 Tue	###	25.4	###	25.21	7,702,672	###	27.1	27.1	###
2012-Apr-30 Mon	25.27	###	24.88	25.23			###	###	1.8
2012-Apr-27 Fri	###	25.41	###	###	12,203,523	155,045,759	26.1	26.1	0.0
2012-Apr-26 Thu	###	###	25.25	###			36.7	36.7	0.0
2012-Apr-24 Tue	###	###	###	###			###	###	0.0
2012-Apr-23 Mon	###	###	###	###	4,759,873	0	75.6	75.6	0.0
2012-Apr-20 Fri	###	25.24	###	###			###	###	0.0
2012-Apr-19 Thu	###	###	###	25.24	6,107,553	0	27.0	27.0	1.8
2012-Apr-18 Wed	###	25.25	###	###			71.9	71.9	0.0
2012-Apr-17 Tue	24.79	###	24.7	24.85	5,736,144	70,841,378	###	###	1.8
2012-Apr-16 Mon	###	24.75	###	###			###	###	0.0
2012-Apr-13 Fri	24.84	24.84	###	24.8			28.5	28.5	###
2012-Apr-12 Thu	24.42	###	###	24.58			73.9	73.9	1.8
2012-Apr-11 Wed	24.48	24.48	24.22	###			29.3	29.3	0.0
2012-Apr-10 Tue	24.51	###	24.5	24.58	4,258,785	###	78.0	78.0	1.8
2012-Apr-05 Thu	24.75	24.79	24.55	24.78	5,031,884	124,136,578	70.1	70.1	1.8
2012-Apr-04 Wed	24.51	24.89	24.47	24.79			81.7	81.7	###
2012-Apr-03 Tue	###	24.72	24.52	###	4,887,348	###	72.3	72.3	0.0
2012-Apr-02 Mon	24.75	24.8	24.41	24.49			29.2	29.2	###
2012-Mar-30 Fri	###	###	24.56	###	15,578,526	###	###	###	0.0
2012-Mar-29 Thu	###	###	###	###	7,882,877	0	###	###	0.0
2012-Mar-28 Wed	###	###	###	###			###	###	0.0
2012-Mar-27 Tue	###	24.72	24.5	###	6,815,243	###	70.8	70.8	0.0
2012-Mar-26 Mon	24.45	24.55	24.41	24.41	5,126,274	125,491,187	28.7	28.7	###
2012-Mar-23 Fri	###	24.45	24.2	###			###	###	0.0
2012-Mar-22 Thu	###	24.4	###	###			78.9	78.9	0.0
2012-Mar-21 Wed	24.22	###	###	###	4,231,721	0	###	###	0.0
2012-Mar-20 Tue	###	###	###	24.2			78.6	78.6	1.7
2012-Mar-19 Mon	24.25	24.49	###	###			29.1	29.1	0.0
2012-Mar-16 Fri	###	###	###	###	7,154,748	0	74.8	74.8	0.0
2012-Mar-15 Thu	###	###	23.82	###	6,171,082	73,497,586	###	###	0.0
2012-Mar-14 Wed	###	###	23.81	23.86	6,052,859	72,059,286	###	###	1.7
2012-Mar-13 Tue	23.44	23.78	23.42	###	4,935,826	###	###	###	0.0
2012-Mar-12 Mon	23.56	23.58	23.28	###	4,946,177	115,888,927	23.7	23.7	0.0
2012-Mar-09 Fri	23.5	###	###	23.56			###	###	1.7
2012-Mar-08 Thu	###	23.57	###	###	10,515,221	123,921,879	###	###	0.0
2012-Mar-07 Wed	23.22	23.28	###	###			###	###	0.0
2012-Mar-06 Tue	###	###	23.42	23.48	8,978,483	###	39.5	39.5	1.7
2012-Mar-05 Mon	###	23.53	23.22	23.53	4,938,984	115,448,751	###	###	###
2012-Mar-02 Fri	23.71	23.71	###	23.45	4,998,254	###	23.2	23.2	1.7
2012-Mar-01 Thu	23.51	23.78	23.45	23.58			73.1	73.1	1.7
2012-Feb-29 Wed	23.42	23.85	###	###			###	###	0.0
2012-Feb-28 Tue	23.5	23.59	23.29	23.29	7,104,982	166,540,778	24.8	24.8	###
2012-Feb-27 Mon	23.57	23.58	23.42	23.49	4,336,553	###	33.8	33.8	1.7
2012-Feb-24 Fri	23.25	23.52	23.23	23.52			###	###	###
2012-Feb-23 Thu	###	23.41	###	23.21	5,173,958	60,561,178	26.1	26.1	1.7
2012-Feb-22 Wed	23.28	23.58	###	23.45			71.5	71.5	1.7
2012-Feb-21 Tue	23.22	23.56	###	23.4	5,392,457	63,523,143	###	###	###
2012-Feb-20 Mon	###	23.24	###	###	4,576,342	###	66.1	66.1	0.0
2012-Feb-17 Fri	22.8	22.89	###	22.72	4,774,157	54,640,226	28.7	28.7	1.6
2012-Feb-16 Thu	22.86	###	22.56	###			###	###	0.0
2012-Feb-15 Wed	###	###	###	###	7,285,828	0	###	###	0.0
2012-Feb-14 Tue	###	###	###	###	5,837,583	0	###	###	0.0
2012-Feb-13 Mon	###	23.42	###	23.26	5,004,689	###	72.5	72.5	###
2012-Feb-10 Fri	###	###	###	###			###	###	0.0
2012-Feb-09 Thu	22.83	23.23	22.8	23			76.5	76.5	1.6
2012-Feb-08 Wed	###	###	22.77	###			###	###	0.0
2012-Feb-07 Tue	23.5	23.59	###	23.21	19,073,684	###	22.2	22.2	1.7
2012-Feb-06 Mon	###	24.26	###	###			73.9	73.9	0.0
2012-Feb-03 Fri	###	24	23.7	23.75			###	###	###
2012-Feb-02 Thu	23.85	###	23.83	23.89	6,839,448	81,492,022	###	###	###
2012-Feb-01 Wed	###	23.85	23.51	###			77.9	77.9	0.0
2012-Jan-31 Tue	23.86	###	23.78	23.85	5,576,688	66,306,820	###	###	###
2012-Jan-30 Mon	###	###	23.8	###	4,947,089	58,870,359	###	###	0.0
2012-Jan-27 Fri	24.2	###	24	###			###	###	0.0
2012-Jan-25 Wed	23.76	24.2	23.74	24.2			84.0	84.0	1.7
2012-Jan-24 Tue	23.88	###	###	23.72			28.2	28.2	1.7
2012-Jan-23 Mon	23.89	###	23.8	23.85	2,867,670	34,125,273	32.5	32.5	###
2012-Jan-20 Fri	###	###	23.71	23.88	3,600,056	###	21.9	21.9	1.7
2012-Jan-19 Thu	###	###	23.86	23.88	7,176,552	###	###	###	1.7
2012-Jan-18 Wed	23.8	23.81	###	###	6,569,585	###	25.5	25.5	0.0
2012-Jan-17 Tue	###	23.8	23.44	23.8			65.1	65.1	1.7
2012-Jan-16 Mon	###	###	###	23.41			24.1	24.1	1.7
2012-Jan-13 Fri	23.78	23.85	###	23.8			68.8	68.8	1.7
2012-Jan-12 Thu	###	23.76	23.55	23.56			27.2	27.2	1.7
2012-Jan-11 Wed	23.58	23.85	23.52	23.57	4,468,221	###	25.2	25.2	###
2012-Jan-10 Tue	23.45	23.84	23.42	23.5	5,799,250	137,036,277	###	###	1.7
2012-Jan-09 Mon	###	###	###	###	5,202,946	0	###	###	0.0
2012-Jan-06 Fri	###	23.7	###	23.4			###	###	###
2012-Jan-05 Thu	###	###	###	23.73	4,959,059	0	23.7	23.7	###
2012-Jan-04 Wed	###	24.27	23.84	24.2			###	###	1.7
2012-Jan-03 Tue	23.58	23.88	23.5	23.76			74.7	74.7	1.7
2011-Dec-30 Fri	###	###	###	###			16.2	16.2	0.0
2011-Dec-29 Thu	23.27	23.52	23.2	23.52	4,152,657	###	###	###	###
2011-Dec-28 Wed	23.71	23.79	23.27	23.43			###	###	###
2011-Dec-23 Fri	23.85	23.86	23.52	23.7	9,273,647	###	21.7	21.7	1.7
2011-Dec-22 Thu	23.58	23.58	###	23.4			28.8	28.8	###
2011-Dec-21 Wed	###	###	###	23.56	6,513,452	0	74.3	74.3	1.7
2011-Dec-20 Tue	###	###	###	###	8,615,181	0	###	###	0.0
2011-Dec-19 Mon	23.2	###	23	###	8,762,945	###	57.3	57.3	0.0
2011-Dec-16 Fri	23.55	23.81	###	23.43	6,058,181	72,122,644	28.0	28.0	###
2011-Dec-15 Thu	23.52	###	###	23.48			35.9	35.9	1.7
2011-Dec-14 Wed	23.75	###	23.54	23.86	5,655,027	###	73.9	73.9	1.7
2011-Dec-13 Tue	###	###	###	23.75			25.0	25.0	###
2011-Dec-12 Mon	###	24.48	24.24	###			###	###	0.0
2011-Dec-09 Fri	###	###	23.82	###	5,828,873	69,421,877	34.4	34.4	0.0
2011-Dec-08 Thu	24.4	###	24.24	###	6,547,355	79,353,942	###	###	0.0
2011-Dec-07 Wed	24.54	###	24.4	24.4	4,530,058	###	###	###	1.7
2011-Dec-06 Tue	24.5	24.7	24.27	24.28			###	###	1.7
2011-Dec-05 Mon	###	24.83	24.55	###	7,003,329	###	###	###	0.0
2011-Dec-02 Fri	24.25	24.55	###	24.55			###	###	###
2011-Dec-01 Thu	24.27	###	23.86	###	8,005,751	###	###	###	0.0
2011-Nov-30 Wed	###	23.41	###	23.41	12,122,670	141,895,852	81.6	81.6	1.7
2011-Nov-29 Tue	###	###	22.44	###	7,082,078	###	###	###	0.0
2011-Nov-28 Mon	22.54	22.79	22.22	22.74	8,215,023	###	73.0	73.0	1.6
2011-Nov-25 Fri	22.2	22.2	21.57	21.82	11,384,377	###	24.7	24.7	1.6
2011-Nov-24 Thu	22.23	###	###	22.24			74.3	74.3	1.6
2011-Nov-23 Wed	###	###	###	###			###	###	0.0
2011-Nov-22 Tue	22.85	###	###	###	9,548,224	0	80.4	80.4	0.0
2011-Nov-21 Mon	23.21	###	23	23.2			###	###	1.7
2011-Nov-18 Fri	###	###	###	23.46			15.3	15.3	1.7
2011-Nov-17 Thu	24.48	24.52	###	###	8,317,450	###	21.9	21.9	0.0
2011-Nov-16 Wed	24.49	24.89	24.46	###			###	###	0.0
2011-Nov-15 Tue	24.5	24.73	###	24.52			72.6	72.6	###
2011-Nov-14 Mon	###	###	24.56	24.56			21.4	21.4	1.8
2011-Nov-11 Fri	###	###	24.26	24.58			###	###	1.8
2011-Nov-10 Thu	###	24.53	###	24.53	17,459,845	###	77.9	77.9	1.8
2011-Nov-09 Wed	25.82	25.86	25.72	25.76	8,221,423	###	28.5	28.5	1.8
2011-Nov-08 Tue	###	25.52	25.2	25.43	5,848,376	###	###	###	###
2011-Nov-07 Mon	###	###	###	###	6,261,576	0	28.8	28.8	0.0
2011-Nov-04 Fri	###	###	###	###	8,096,454	0	20.7	20.7	0.0
2011-Nov-03 Thu	24.7	###	###	###	7,203,276	0	41.9	41.9	0.0
2011-Nov-02 Wed	24.43	###	###	###	9,464,028	0	###	###	0.0
2011-Nov-01 Tue	25.45	25.51	###	###	5,037,649	###	###	###	0.0
2011-Oct-31 Mon	###	###	25.58	25.7	7,088,885	###	31.3	31.3	1.8
2011-Oct-28 Fri	26.53	26.56	25.86	###			23.3	23.3	0.0
2011-Oct-27 Thu	25.5	###	25.4	25.87			70.4	70.4	1.8
2011-Oct-26 Wed	###	###	###	###	7,516,088	0	###	###	0.0
2011-Oct-25 Tue	###	###	24.46	###			32.2	32.2	0.0
2011-Oct-24 Mon	24.55	###	24.55	###	5,706,649	###	76.5	76.5	0.0
2011-Oct-21 Fri	24.48	###	###	###			###	###	0.0
2011-Oct-20 Thu	###	24.46	###	24.28	6,601,120	###	###	###	1.7
2011-Oct-19 Wed	24.43	###	###	###			79.6	79.6	0.0
2011-Oct-18 Tue	###	24.45	24.23	24.23			###	###	###
2011-Oct-17 Mon	24.52	###	24.52	24.75	4,976,048	61,006,348	###	###	1.8
2011-Oct-14 Fri	24.29	24.47	24.24	24.28	5,984,772	145,759,122	31.5	31.5	1.7
2011-Oct-13 Thu	###	24.42	###	###	7,293,380	###	31.9	31.9	0.0
2011-Oct-12 Wed	###	24.44	###	24.2			74.6	74.6	1.7
2011-Oct-11 Tue	24.25	###	###	24.21			29.6	29.6	###
2011-Oct-10 Mon	###	###	23.57	###			75.8	75.8	0.0
2011-Oct-07 Fri	23.2	###	###	23.76			###	###	1.7
2011-Oct-06 Thu	22.25	22.88	###	22.87			###	###	###
2011-Oct-05 Wed	###	###	21.55	21.78			28.3	28.3	1.6
2011-Oct-04 Tue	21.2	21.59	###	21.46	11,819,249	###	80.3	80.3	1.5
2011-Oct-03 Mon	21.86	###	21.5	###	4,790,281	51,495,520	###	###	0.0
2011-Sep-30 Fri	###	###	22.21	###			###	###	0.0
2011-Sep-29 Thu	22.7	22.78	###	22.5			###	###	1.6
2011-Sep-28 Wed	###	###	22.29	###	13,359,129	###	###	###	0.0
2011-Sep-27 Tue	21.85	###	21.75	###	9,110,649	###	79.3	79.3	0.0
2011-Sep-26 Mon	21.43	21.48	###	###	7,052,524	###	51.1	51.1	0.0
2011-Sep-23 Fri	###	###	###	###			###	###	0.0
2011-Sep-22 Thu	21.8	21.84	21.5	21.52	8,290,240	###	37.3	37.3	1.5
2011-Sep-21 Wed	###	22.2	21.59	###			80.4	80.4	0.0
2011-Sep-20 Tue	22.4	22.48	###	22	10,463,552	117,610,324	###	###	###
2011-Sep-19 Mon	###	22.7	22.2	22.44	6,721,974	###	35.6	35.6	1.6
2011-Sep-16 Fri	22.74	###	###	22.86	7,182,887	0	###	###	1.6
2011-Sep-15 Thu	###	22.48	###	###			37.1	37.1	0.0
2011-Sep-14 Wed	22.52	22.75	21.77	21.81	12,666,073	281,946,784	###	###	1.6
2011-Sep-13 Tue	###	###	###	22.48			31.5	31.5	1.6
2011-Sep-12 Mon	22.7	22.85	22.28	###	8,269,786	186,607,721	###	###	0.0
2011-Sep-09 Fri	###	23.55	23.27	###	8,046,689	188,372,989	###	###	0.0
2011-Sep-08 Thu	###	###	22.84	23.21	9,938,875	113,501,952	###	###	1.7
2011-Sep-07 Wed	22.48	###	22.48	###	8,781,855	98,708,050	###	###	0.0
2011-Sep-06 Tue	###	22.48	###	###			80.7	80.7	0.0
2011-Sep-05 Mon	###	###	###	22.77	9,775,247	0	###	###	###
2011-Sep-02 Fri	23.78	23.85	23.28	23.51			24.7	24.7	###
2011-Sep-01 Thu	23.85	24.2	23.74	23.85	8,694,581	###	###	###	###
2011-Aug-31 Wed	23.55	23.72	###	23.72	8,533,328	101,205,270	69.0	69.0	1.7
2011-Aug-30 Tue	23.78	23.87	23.58	###			32.3	32.3	0.0
2011-Aug-29 Mon	23.48	23.75	###	23.44	7,278,570	###	23.1	23.1	1.7
2011-Aug-26 Fri	###	23.29	###	###			29.1	29.1	0.0
2011-Aug-25 Thu	###	###	###	###	7,757,787	0	75.4	75.4	0.0
2011-Aug-24 Wed	23.4	23.46	22.54	22.54	7,809,870	###	14.7	14.7	###
2011-Aug-23 Tue	###	###	22.21	###			78.4	78.4	0.0
2011-Aug-22 Mon	22.41	22.85	###	22.21			###	###	###
2011-Aug-19 Fri	22.4	22.78	###	22.4	9,133,326	104,028,583	76.8	76.8	###
2011-Aug-18 Thu	23.2	###	###	###			###	###	0.0
2011-Aug-17 Wed	###	23.85	###	###			71.2	71.2	0.0
2011-Aug-16 Tue	###	###	###	23.21	12,441,973	0	29.5	29.5	1.7
2011-Aug-15 Mon	23.4	23.57	23.24	23.57			###	###	###
2011-Aug-12 Fri	###	###	22.71	###	10,744,058	121,998,778	###	###	0.0
2011-Aug-11 Thu	22.25	###	22.22	###			73.8	73.8	0.0
2011-Aug-10 Wed	22.57	23	###	22.8	17,606,257	202,471,955	66.3	66.3	1.6
2011-Aug-09 Tue	###	21.55	###	21.5	26,663,158	287,295,527	###	###	1.5
2011-Aug-08 Mon	21.48	21.74	20.8	###	14,696,175	312,587,642	26.1	26.1	0.0
2011-Aug-05 Fri	21.49	###	###	21.77	14,159,053	0	###	###	1.6
2011-Aug-04 Thu	23.21	23.43	###	###			26.8	26.8	0.0
2011-Aug-03 Wed	23.4	23.53	###	23.2			###	###	1.7
2011-Aug-02 Tue	24.23	24.24	###	###			###	###	0.0
2011-Aug-01 Mon	###	24.86	###	24.49			60.2	60.2	###
2011-Jul-29 Fri	24.25	###	###	24			31.4	31.4	1.7
2011-Jul-28 Thu	###	24.29	###	###	6,209,049	###	77.5	77.5	0.0
2011-Jul-27 Wed	24.75	24.77	###	24.45	7,567,474	###	23.8	23.8	###
2011-Jul-26 Tue	24.75	25	24.7	24.82			###	###	1.8
2011-Jul-25 Mon	###	###	24.58	###	6,670,081	###	27.7	27.7	0.0
2011-Jul-22 Fri	25.25	25.4	###	25.22			24.8	24.8	###
2011-Jul-21 Thu	24.49	24.75	24.42	###			72.5	72.5	0.0
2011-Jul-20 Wed	###	24.29	###	24.29			74.8	74.8	###
2011-Jul-19 Tue	23.45	###	###	###	6,761,974	0	73.2	73.2	0.0
2011-Jul-18 Mon	23.56	23.59	23.29	23.51			33.6	33.6	###
2011-Jul-15 Fri	23.55	23.7	###	23.4	8,823,723	###	32.0	32.0	###
2011-Jul-14 Thu	###	###	23.29	23.46	7,854,941	91,470,787	33.5	33.5	1.7
2011-Jul-13 Wed	###	###	###	23.76			###	###	1.7
2011-Jul-12 Tue	24.22	24.44	23.85	23.88	9,135,485	220,576,285	###	###	1.7
2011-Jul-11 Mon	###	###	###	24.8			35.4	35.4	###
2011-Jul-08 Fri	###	25.23	###	###	5,045,058	###	###	###	0.0
2011-Jul-07 Thu	###	###	24.79	###			###	###	0.0
2011-Jul-06 Wed	###	###	24.8	###			24.1	24.1	0.0
2011-Jul-05 Tue	25.45	25.5	###	###	7,195,525	91,742,943	25.2	25.2	0.0
2011-Jul-04 Mon	25.75	25.83	###	25.42	5,570,359	71,941,186	###	###	1.8
2011-Jul-01 Fri	25.55	###	###	25.48			30.2	30.2	1.8
2011-Jun-30 Thu	###	###	25.29	###	6,985,356	88,329,826	63.3	63.3	0.0
2011-Jun-29 Wed	25	###	###	###			73.3	73.3	0.0
2011-Jun-28 Tue	24.75	24.88	###	24.82			76.3	76.3	1.8
2011-Jun-27 Mon	24.23	24.56	###	24.5			###	###	1.8
2011-Jun-24 Fri	###	24.86	24.57	###			###	###	0.0
2011-Jun-23 Thu	###	###	###	24.46			###	###	1.7
2011-Jun-22 Wed	24.8	###	###	###	6,316,076	0	27.8	27.8	0.0
2011-Jun-21 Tue	24.8	24.88	24.48	###			29.0	29.0	0.0
2011-Jun-20 Mon	###	###	24.44	24.44	10,581,258	129,302,972	45.6	45.6	1.7
2011-Jun-17 Fri	###	###	###	###			###	###	0.0
2011-Jun-16 Thu	###	24.52	###	24.26			###	###	1.7
2011-Jun-15 Wed	###	24.79	###	###			###	###	0.0
2011-Jun-14 Tue	23.88	###	23.85	24.48			###	###	1.7
2011-Jun-10 Fri	24.42	24.5	###	###	5,162,558	###	25.0	25.0	0.0
2011-Jun-09 Thu	###	###	###	24.28	8,242,444	0	74.7	74.7	1.7
2011-Jun-08 Wed	###	###	###	###			###	###	0.0
2011-Jun-07 Tue	###	24.56	###	24.44	7,314,577	###	###	###	1.7
2011-Jun-06 Mon	24.22	24.57	###	24.43			83.2	83.2	1.7
2011-Jun-03 Fri	24.49	###	24.22	###	10,876,759	131,717,551	###	###	0.0
2011-Jun-02 Thu	###	24.79	###	24.43	17,905,027	###	34.4	34.4	1.7
2011-Jun-01 Wed	26.4	26.47	###	###			###	###	0.0
2011-May-31 Tue	###	###	26.27	26.48			###	###	###
2011-May-30 Mon	###	###	###	###	9,854,487	0	28.7	28.7	0.0
2011-May-27 Fri	###	###	###	###			69.9	69.9	0.0
2011-May-26 Thu	26.29	###	###	###	14,157,545	0	22.4	22.4	0.0
2011-May-25 Wed	###	###	###	###	9,094,443	0	###	###	0.0
2011-May-24 Tue	26.42	26.58	###	26.49			###	###	1.9
2011-May-23 Mon	###	27.23	###	###	8,357,441	113,786,559	###	###	0.0
2011-May-20 Fri	###	27.53	27.2	27.41			###	###	2.0
2011-May-19 Thu	###	27.52	###	27.4			72.6	72.6	2.0
2011-May-18 Wed	26.82	###	26.75	###	6,530,357	87,343,524	67.7	67.7	0.0
2011-May-17 Tue	###	###	###	###	4,947,682	0	31.8	31.8	0.0
2011-May-16 Mon	###	###	26.59	26.88	6,940,279	###	85.5	85.5	###
2011-May-13 Fri	###	###	26.72	26.89			33.3	33.3	###
2011-May-12 Thu	###	27.24	26.86	###	9,647,549	###	33.4	33.4	0.0
2011-May-11 Wed	27.88	###	27.24	###	24,408,982	###	###	###	0.0
2011-May-10 Tue	27.85	###	27.51	###	8,314,188	114,361,655	34.6	34.6	0.0
2011-May-09 Mon	###	###	###	27.84			26.6	26.6	2.0
2011-May-06 Fri	27	###	###	27.78	14,390,851	0	85.5	85.5	2.0
2011-May-05 Thu	26.89	###	###	###	11,414,847	0	###	###	0.0
2011-May-04 Wed	26.82	###	26.24	###	8,326,270	###	###	###	0.0
2011-May-03 Tue	###	27.2	###	###	8,687,849	118,154,746	39.5	39.5	0.0
2011-May-02 Mon	###	27.29	26.87	27.27	5,589,586	151,365,988	83.2	83.2	1.9
2011-Apr-29 Fri	###	27.29	###	###			###	###	0.0
2011-Apr-28 Thu	###	###	26.89	###	7,443,742	###	81.3	81.3	0.0
2011-Apr-27 Wed	26.89	###	###	26.79	5,574,555	0	###	###	###
2011-Apr-21 Thu	###	26.79	26.55	26.79	4,552,249	121,408,480	###	###	###
2011-Apr-20 Wed	###	26.48	###	26.48			72.6	72.6	###
2011-Apr-19 Tue	###	26.24	###	26			45.3	45.3	1.9
2011-Apr-18 Mon	###	26.42	###	26.29	4,539,043	59,960,758	38.5	38.5	1.9
2011-Apr-15 Fri	26.55	###	###	###			23.7	23.7	0.0
2011-Apr-14 Thu	###	###	26.27	26.47			###	###	###
2011-Apr-13 Wed	###	26.53	###	26.44			###	###	1.9
2011-Apr-12 Tue	26.43	###	###	26.26	6,793,552	0	47.0	47.0	1.9
2011-Apr-11 Mon	26.46	26.46	26.26	26.41			36.2	36.2	###
2011-Apr-08 Fri	###	###	###	###	7,002,122	0	73.2	73.2	0.0
2011-Apr-07 Thu	###	###	25.87	###	5,581,741	###	32.9	32.9	0.0
2011-Apr-06 Wed	###	###	###	###			31.5	31.5	0.0
2011-Apr-05 Tue	###	###	###	###			69.1	69.1	0.0
2011-Apr-04 Mon	###	###	###	###			###	###	0.0
2011-Apr-01 Fri	25.83	###	25.75	###			69.1	69.1	0.0
2011-Mar-31 Thu	###	###	25.48	25.85	7,611,742	###	74.4	74.4	###
2011-Mar-30 Wed	25.49	25.8	25.4	###			66.8	66.8	0.0
2011-Mar-29 Tue	25.23	25.43	###	###			###	###	0.0
2011-Mar-28 Mon	###	25.24	###	###			###	###	0.0
2011-Mar-25 Fri	###	###	24.84	###			###	###	0.0
2011-Mar-24 Thu	24.77	###	24.73	24.8			###	###	###
2011-Mar-23 Wed	24.7	24.87	24.56	24.75	5,419,686	###	###	###	1.8
2011-Mar-22 Tue	25	###	###	###	5,687,553	0	###	###	0.0
2011-Mar-21 Mon	24.5	24.785	24.27	24.72	5,497,575	134,841,770	70.2	70.2	1.8
2011-Mar-18 Fri	24.27	24.48	###	24.48			###	###	1.7
2011-Mar-17 Thu	24.22	24.44	###	24.28			61.6	61.6	1.7
2011-Mar-16 Wed	24.4	24.55	###	###			###	###	0.0
2011-Mar-15 Tue	24.55	###	###	24.28			###	###	1.7
2011-Mar-14 Mon	24.51	24.71	###	###			###	###	0.0
2011-Mar-11 Fri	###	###	24.59	24.74	7,102,922	87,330,425	71.4	71.4	1.8
2011-Mar-10 Thu	###	25.24	24.84	###	6,716,489	168,180,884	###	###	0.0
2011-Mar-09 Wed	25.43	25.49	###	###	6,048,358	77,086,322	###	###	0.0
2011-Mar-08 Tue	###	###	###	###	4,862,954	0	###	###	0.0
2011-Mar-07 Mon	###	25.41	###	###	4,141,822	52,621,848	###	###	0.0
2011-Mar-04 Fri	25.47	25.56	25.43	25.52			64.7	64.7	1.8
2011-Mar-03 Thu	25.46	25.53	25.25	25.29			27.3	27.3	###
2011-Mar-02 Wed	25.43	###	25.23	25.55	5,522,677	69,668,570	###	###	1.8
2011-Mar-01 Tue	###	###	25.55	25.57			28.7	28.7	###
2011-Feb-28 Mon	###	###	25.73	25.8	3,103,781	39,930,142	###	###	1.8
2011-Feb-25 Fri	25.73	###	25.7	26	8,282,245	106,426,848	###	###	1.9
2011-Feb-24 Thu	25.8	###	25.58	25.8	4,981,221	###	70.9	70.9	1.8
2011-Feb-23 Wed	25.7	25.88	###	25.82	6,548,642	84,739,427	70.6	70.6	1.8
2011-Feb-22 Tue	###	###	###	25.83	9,456,727	0	###	###	1.8
2011-Feb-21 Mon	###	26.42	26	###			39.2	39.2	0.0
2011-Feb-18 Fri	###	26.5	26.22	26.41	5,425,049	###	70.7	70.7	###
2011-Feb-17 Thu	26.43	26.52	26.21	26.42	5,197,354	###	36.6	36.6	1.9
2011-Feb-16 Wed	###	26.46	###	###	6,192,926	###	###	###	0.0
2011-Feb-15 Tue	26.2	###	###	###	5,800,374	0	###	###	0.0
2011-Feb-14 Mon	25.89	###	25.84	###	6,730,448	86,957,388	###	###	0.0
2011-Feb-11 Fri	25.76	25.87	###	###			###	###	0.0
2011-Feb-10 Thu	###	###	25.83	###	8,684,243	###	###	###	0.0
2011-Feb-09 Wed	###	###	25.73	###			###	###	0.0
2011-Feb-08 Tue	25.52	25.71	25.45	25.48	10,814,279	276,629,256	35.5	35.5	1.8
2011-Feb-07 Mon	###	###	24.87	25			73.1	73.1	1.8
2011-Feb-04 Fri	24.7	###	24.7	24.85			67.7	67.7	1.8
2011-Feb-03 Thu	###	24.83	24.52	###			###	###	0.0
2011-Feb-02 Wed	24.78	24.8	24.48	###			30.3	30.3	0.0
2011-Feb-01 Tue	24.44	24.79	24.44	24.59	5,709,472	140,538,653	72.7	72.7	###
2011-Jan-31 Mon	24.25	###	###	###			###	###	0.0
2011-Jan-28 Fri	###	24.7	###	24.44	7,142,589	88,210,974	44.7	44.7	1.7
2011-Jan-27 Thu	24.83	24.84	24.5	###			###	###	0.0
2011-Jan-25 Tue	24.7	###	###	24.78	4,671,546	0	70.1	70.1	1.8
2011-Jan-24 Mon	###	###	###	###	4,535,756	0	82.8	82.8	0.0
2011-Jan-21 Fri	24.22	24.46	###	###	5,016,071	61,346,548	81.0	81.0	0.0
2011-Jan-20 Thu	###	24.5	###	###	5,439,089	66,628,840	###	###	0.0
2011-Jan-19 Wed	###	24.5	24.22	24.4			65.3	65.3	1.7
2011-Jan-18 Tue	###	###	###	24.27			###	###	###
2011-Jan-17 Mon	24.46	24.46	###	###	5,768,672	70,550,858	###	###	0.0
2011-Jan-14 Fri	24.24	24.48	###	###	4,381,854	###	65.5	65.5	0.0
2011-Jan-13 Thu	###	24.21	###	24.2			66.7	66.7	1.7
2011-Jan-12 Wed	23.83	###	23.56	23.79	4,989,681	58,778,442	29.3	29.3	###
2011-Jan-11 Tue	23.77	###	###	23.89			###	###	###
2011-Jan-10 Mon	23.57	23.8	23.51	23.79	2,788,557	###	###	###	###
2011-Jan-07 Fri	23.78	23.78	###	###			###	###	0.0
2011-Jan-06 Thu	23.75	23.84	23.55	23.76	3,930,573	93,134,927	###	###	1.7
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	24	###	23.59	23.84			28.9	28.9	1.7
2010-Dec-31 Fri	24	###	23.7	23.7			17.8	17.8	1.7
2010-Dec-30 Thu	###	###	24	###			25.1	25.1	0.0
2010-Dec-29 Wed	24.2	24.27	###	###	3,378,124	###	23.0	23.0	0.0
2010-Dec-24 Fri	24.2	24.28	###	###			31.0	31.0	0.0
2010-Dec-23 Thu	###	24.46	###	24.2	3,053,258	37,341,345	###	###	1.7
2010-Dec-22 Wed	24.28	24.28	###	###			###	###	0.0
2010-Dec-21 Tue	###	###	###	24.21			79.1	79.1	###
2010-Dec-20 Mon	###	24.21	23.88	###	7,263,828	174,658,744	###	###	0.0
2010-Dec-17 Fri	24.42	24.55	###	###	6,691,220	82,134,725	###	###	0.0
2010-Dec-16 Thu	###	24.56	###	24.44	6,419,028	###	###	###	1.7
2010-Dec-15 Wed	###	###	###	24.45	8,266,146	0	###	###	###
2010-Dec-14 Tue	24.48	24.51	24.28	24.51			###	###	###
2010-Dec-13 Mon	24.4	24.59	###	24.57			77.5	77.5	1.8
2010-Dec-10 Fri	###	###	###	24.22	6,238,823	0	73.8	73.8	1.7
2010-Dec-09 Thu	###	###	###	24			78.8	78.8	1.7
2010-Dec-08 Wed	23.78	###	23.47	###	7,127,071	83,636,178	31.0	31.0	0.0
2010-Dec-07 Tue	23.8	###	23.71	###	6,646,923	78,799,272	71.9	71.9	0.0
2010-Dec-06 Mon	###	###	###	23.72			27.2	27.2	1.7
2010-Dec-03 Fri	###	###	23.76	###	4,639,850	###	###	###	0.0
2010-Dec-02 Thu	###	###	23.55	###	7,496,242	88,268,249	###	###	0.0
2010-Dec-01 Wed	###	###	###	###			75.2	75.2	0.0
2010-Nov-30 Tue	23.4	###	###	23.45	7,683,551	0	###	###	1.7
2010-Nov-29 Mon	23.25	23.7	###	23.53			###	###	###
2010-Nov-26 Fri	###	23.56	###	23.23			###	###	###
2010-Nov-25 Thu	23.52	23.59	###	###			###	###	0.0
2010-Nov-24 Wed	###	23.56	23.21	23.45	9,227,828	215,792,757	65.5	65.5	1.7
2010-Nov-23 Tue	23.85	###	23.51	23.56			###	###	1.7
2010-Nov-22 Mon	###	###	###	24			###	###	1.7
2010-Nov-19 Fri	###	###	###	###			###	###	0.0
2010-Nov-18 Thu	###	24.49	24.26	###			###	###	0.0
2010-Nov-17 Wed	###	###	###	24.43	7,148,128	0	75.5	75.5	1.7
2010-Nov-16 Tue	24.72	24.87	24.54	24.78	5,651,627	139,623,445	###	###	1.8
2010-Nov-15 Mon	###	24.88	24.51	###			72.9	72.9	0.0
2010-Nov-12 Fri	###	###	24.22	24.53			77.8	77.8	1.8
2010-Nov-11 Thu	25.55	###	25.43	25.43	6,897,556	87,702,424	###	###	###
2010-Nov-10 Wed	25.85	###	25.43	25.49	6,648,259	###	###	###	###
2010-Nov-09 Tue	###	###	###	25.85			30.7	30.7	###
2010-Nov-08 Mon	###	26.23	###	###	8,129,744	###	34.7	34.7	0.0
2010-Nov-05 Fri	26.27	26.29	25.86	###	6,746,727	###	###	###	0.0
2010-Nov-04 Thu	###	###	25.86	26	10,144,554	131,169,083	###	###	1.9
2010-Nov-03 Wed	###	###	25.78	###	10,967,178	141,366,924	29.3	29.3	0.0
2010-Nov-02 Tue	25.82	###	25.73	25.88			70.8	70.8	1.8
2010-Nov-01 Mon	25.59	###	25.58	25.89	6,933,345	88,677,482	76.8	76.8	###
2010-Oct-29 Fri	25.4	25.59	###	25.46			###	###	1.8
2010-Oct-28 Thu	25.54	25.75	###	###			###	###	0.0
2010-Oct-27 Wed	25.41	25.58	###	25.26			41.7	41.7	1.8
2010-Oct-26 Tue	###	###	###	24.75			31.1	31.1	1.8
2010-Oct-25 Mon	24.55	25.24	24.5	###			###	###	0.0
2010-Oct-22 Fri	24.56	###	24.21	24.48	11,021,252	133,412,255	###	###	1.7
2010-Oct-21 Thu	###	###	24.51	24.51			14.1	14.1	###
2010-Oct-20 Wed	25	###	24.86	###			66.9	66.9	0.0
2010-Oct-19 Tue	25.42	25.49	###	25.29	9,437,587	120,282,046	33.6	33.6	###
2010-Oct-18 Mon	25.46	25.46	###	###	5,177,742	65,912,655	###	###	0.0
2010-Oct-15 Fri	25.41	25.59	###	25.49			67.0	67.0	###
2010-Oct-14 Thu	25.49	25.71	25.4	###	6,847,745	174,994,123	###	###	0.0
2010-Oct-13 Wed	25.57	25.59	###	25.21	4,920,525	###	23.4	23.4	###
2010-Oct-12 Tue	25.77	###	###	###	5,229,476	0	32.4	32.4	0.0
2010-Oct-11 Mon	###	###	###	25.8	3,993,983	0	31.1	31.1	1.8
2010-Oct-08 Fri	25.8	25.83	25.52	25.75	5,733,740	147,213,774	###	###	###
2010-Oct-07 Thu	25.75	###	###	25.84	4,826,054	0	67.9	67.9	1.8
2010-Oct-06 Wed	25.7	###	###	25.88			###	###	1.8
2010-Oct-05 Tue	25.26	25.59	###	###			71.5	71.5	0.0
2010-Oct-04 Mon	###	###	###	25.45	5,118,544	0	###	###	1.8
2010-Oct-01 Fri	25.53	###	24.8	25	8,516,985	###	18.1	18.1	1.8
2010-Sep-30 Thu	25.8	25.85	###	###	8,869,452	###	###	###	0.0
2010-Sep-29 Wed	26.26	###	25.85	###			###	###	0.0
2010-Sep-28 Tue	###	26.26	25.87	###	4,111,754	###	73.6	73.6	0.0
2010-Sep-27 Mon	25.89	###	25.85	26	6,930,784	89,580,383	72.2	72.2	1.9
2010-Sep-24 Fri	###	25.84	25.53	25.55			###	###	1.8
2010-Sep-23 Thu	25.77	###	###	###	4,520,383	0	###	###	0.0
2010-Sep-22 Wed	25.89	###	25.74	25.86			###	###	1.8
2010-Sep-21 Tue	###	###	###	25.76			###	###	1.8
2010-Sep-20 Mon	25.83	###	25.56	25.86			69.7	69.7	1.8
2010-Sep-17 Fri	26	###	25.8	###			27.5	27.5	0.0
2010-Sep-16 Thu	26.25	###	25.75	25.78			24.7	24.7	###
2010-Sep-15 Wed	###	###	25.47	###			77.4	77.4	0.0
2010-Sep-14 Tue	###	25.46	###	25.22			28.4	28.4	###
2010-Sep-13 Mon	###	25.25	###	25.22	7,866,221	99,311,040	73.2	73.2	###
2010-Sep-10 Fri	24.88	###	###	###	5,040,320	0	###	###	0.0
2010-Sep-09 Thu	24.48	###	###	24.84	11,429,745	0	77.5	77.5	1.8
2010-Sep-08 Wed	24.21	###	###	###			###	###	0.0
2010-Sep-07 Tue	24.22	24.45	###	24.4	5,670,083	###	###	###	1.7
2010-Sep-06 Mon	24.4	24.43	###	24.28	6,196,155	###	###	###	1.7
2010-Sep-03 Fri	###	24.2	23.8	###	6,043,053	145,033,272	26.4	26.4	0.0
2010-Sep-02 Thu	###	###	###	###			29.0	29.0	0.0
2010-Sep-01 Wed	23.5	###	23.45	23.85			###	###	###
2010-Aug-31 Tue	###	23.45	###	23.2			27.5	27.5	1.7
2010-Aug-30 Mon	23.47	23.75	23.41	23.55			###	###	1.7
2010-Aug-27 Fri	22.8	23.25	###	###	7,811,027	90,803,188	75.3	75.3	0.0
2010-Aug-26 Thu	22.77	###	###	###	7,581,722	0	76.0	76.0	0.0
2010-Aug-25 Wed	###	###	###	22.77	10,584,447	0	###	###	###
2010-Aug-24 Tue	23.53	###	###	###	7,837,846	0	27.8	27.8	0.0
2010-Aug-23 Mon	###	23.74	23.5	###	4,959,072	117,133,280	###	###	0.0
2010-Aug-20 Fri	###	###	###	23.88	7,580,849	0	25.1	25.1	1.7
2010-Aug-19 Thu	###	24.4	###	24.4	5,460,845	###	72.4	72.4	1.7
2010-Aug-18 Wed	24.44	24.44	###	###	7,127,580	87,099,027	32.5	32.5	0.0
2010-Aug-17 Tue	###	24.2	23.55	###	5,918,550	141,305,381	79.6	79.6	0.0
2010-Aug-16 Mon	23.46	23.72	###	###			###	###	0.0
2010-Aug-13 Fri	###	23.87	23.45	23.87	6,942,150	###	###	###	###
2010-Aug-12 Thu	###	23.83	23.42	23.74			74.7	74.7	1.7
2010-Aug-11 Wed	###	###	23.86	23.89			30.4	30.4	###
2010-Aug-10 Tue	###	###	24.46	24.5	9,798,143	119,831,288	###	###	1.8
2010-Aug-09 Mon	25	###	24.82	###	3,147,650	###	62.3	62.3	0.0
2010-Aug-06 Fri	###	###	24.81	###			66.9	66.9	0.0
2010-Aug-05 Thu	25.2	25.24	24.75	###			28.9	28.9	0.0
2010-Aug-04 Wed	###	###	###	25	5,808,680	0	29.3	29.3	1.8
2010-Aug-03 Tue	25.41	25.47	###	###	7,516,640	###	###	###	0.0
2010-Aug-02 Mon	###	25.44	25.22	###	3,459,585	87,631,288	23.5	23.5	0.0
2010-Jul-30 Fri	###	25.22	###	###	7,384,253	###	###	###	0.0
2010-Jul-29 Thu	###	25.43	###	###			###	###	0.0
2010-Jul-28 Wed	25.2	###	###	###			###	###	0.0
2010-Jul-27 Tue	###	###	24.86	###			###	###	0.0
2010-Jul-26 Mon	24.75	###	###	24.77			70.7	70.7	###
2010-Jul-23 Fri	24.24	24.56	###	###	5,534,723	###	###	###	0.0
2010-Jul-22 Thu	###	###	###	23.76	4,315,778	0	###	###	1.7
2010-Jul-21 Wed	###	###	###	24.2	5,467,843	0	###	###	1.7
2010-Jul-20 Tue	###	24.48	###	24.4	4,215,355	51,595,945	71.8	71.8	1.7
2010-Jul-19 Mon	###	###	###	###	3,198,444	0	###	###	0.0
2010-Jul-16 Fri	###	24.74	###	24.49			###	###	###
2010-Jul-15 Thu	24.84	24.84	###	24.51			20.8	20.8	###
2010-Jul-14 Wed	24.89	25	###	24.8	3,696,322	46,204,025	25.6	25.6	###
2010-Jul-13 Tue	24.44	24.8	###	24.4	4,543,684	56,341,681	35.3	35.3	1.7
2010-Jul-12 Mon	###	24.47	###	24.25	6,853,371	###	###	###	1.7
2010-Jul-09 Fri	24	###	###	###			65.6	65.6	0.0
2010-Jul-08 Thu	23.75	###	###	23.76			70.4	70.4	1.7
2010-Jul-07 Wed	###	23.57	###	###			###	###	0.0
2010-Jul-06 Tue	22.72	23.43	22.45	23.4			###	###	###
2010-Jul-05 Mon	23.24	###	###	22.72	4,186,779	0	###	###	1.6
2010-Jul-02 Fri	23.2	###	22.88	###	4,937,358	56,483,375	###	###	0.0
2010-Jul-01 Thu	###	###	22.75	###			###	###	0.0
2010-Jun-30 Wed	23	###	22.71	23.28			###	###	1.7
2010-Jun-29 Tue	23.53	23.81	23.4	23.4			39.9	39.9	###
2010-Jun-28 Mon	###	###	23.45	23.53			###	###	###
2010-Jun-25 Fri	###	###	23.72	23.8			31.3	31.3	1.7
2010-Jun-24 Thu	24.79	24.88	###	###	5,431,421	67,566,877	###	###	0.0
2010-Jun-23 Wed	24.89	###	###	###			###	###	0.0
2010-Jun-22 Tue	###	###	###	###			###	###	0.0
2010-Jun-21 Mon	25.4	25.57	25	###			30.2	30.2	0.0
2010-Jun-18 Fri	25	25.22	###	###			###	###	0.0
2010-Jun-17 Thu	###	###	###	24.8	8,540,727	0	###	###	###
2010-Jun-16 Wed	###	###	###	###	9,859,222	0	31.3	31.3	0.0
2010-Jun-15 Tue	###	###	24.78	24.89	6,225,686	77,136,249	###	###	1.8
2010-Jun-11 Fri	24.78	24.78	24.54	24.71	7,280,085	###	32.9	32.9	###
2010-Jun-10 Thu	###	24.44	###	###			68.0	68.0	0.0
2010-Jun-09 Wed	###	###	23.88	###			35.1	35.1	0.0
2010-Jun-08 Tue	###	24.23	###	###			###	###	0.0
2010-Jun-07 Mon	23.77	23.77	###	###	11,145,377	###	36.3	36.3	0.0
2010-Jun-04 Fri	###	24.42	###	###	10,611,244	129,563,289	###	###	0.0
2010-Jun-03 Thu	###	###	###	###	8,425,224	0	78.6	78.6	0.0
2010-Jun-02 Wed	###	###	###	###			78.0	78.0	0.0
2010-Jun-01 Tue	24.5	###	###	###	6,812,043	0	###	###	0.0
2010-May-31 Mon	24.81	###	###	###	6,214,628	0	26.5	26.5	0.0
2010-May-28 Fri	24.75	###	24.53	24.78			###	###	1.8
2010-May-27 Thu	23.8	###	23.41	###			###	###	0.0
2010-May-26 Wed	24.23	###	###	###			###	###	0.0
2010-May-25 Tue	###	24.21	###	23.76	10,638,929	###	###	###	1.7
2010-May-24 Mon	###	24.56	###	24.56	9,681,954	###	74.6	74.6	1.8
2010-May-21 Fri	22.5	23.79	22.23	23.77			###	###	1.7
2010-May-20 Thu	###	###	23.25	23.25			25.8	25.8	###
2010-May-19 Wed	###	24.5	23.8	23.8	11,365,628	###	###	###	1.7
2010-May-18 Tue	###	###	24.52	24.71			###	###	###
2010-May-17 Mon	###	###	24.82	24.85	8,693,841	###	###	###	1.8
2010-May-14 Fri	25.55	###	###	###	7,266,055	0	25.3	25.3	0.0
2010-May-13 Thu	25.7	###	###	###			68.5	68.5	0.0
2010-May-12 Wed	25.77	25.88	25.26	25.47			###	###	###
2010-May-11 Tue	25.89	###	25.26	25.26	8,132,771	###	33.4	33.4	1.8
2010-May-10 Mon	25	25.54	###	25.54	10,023,626	###	64.5	64.5	1.8
2010-May-07 Fri	24.7	###	24.44	24.58			21.6	21.6	1.8
2010-May-06 Thu	26.41	26.48	###	25.86	12,046,574	###	27.1	27.1	1.8
2010-May-05 Wed	27.28	27.57	26.73	26.78			24.3	24.3	1.9
2010-May-04 Tue	28.23	28.23	27.58	27.71			###	###	###
2010-May-03 Mon	###	###	27.82	###	5,234,858	72,816,874	###	###	0.0
2010-Apr-30 Fri	28.2	###	###	28	12,501,170	0	###	###	2.0
2010-Apr-29 Thu	###	###	###	###	7,759,345	0	34.0	34.0	0.0
2010-Apr-28 Wed	###	28.51	27.87	28.42			###	###	###
2010-Apr-27 Tue	###	28.51	###	28.45			###	###	2.0
2010-Apr-23 Fri	###	28.48	###	28.25			###	###	2.0
2010-Apr-22 Thu	28.26	28.44	###	###	10,899,271	###	75.8	75.8	0.0
2010-Apr-21 Wed	28.85	28.86	28.44	28.46	10,634,357	304,674,328	20.2	20.2	2.0
2010-Apr-20 Tue	###	###	###	28.83	25,428,552	0	30.5	30.5	###
2010-Apr-19 Mon	28	###	27.85	###	4,414,382	###	77.8	77.8	0.0
2010-Apr-16 Fri	28.5	###	28.22	###			###	###	0.0
2010-Apr-15 Thu	28.29	28.47	###	28.45			###	###	2.0
2010-Apr-14 Wed	27.74	###	###	###	5,766,641	0	72.4	72.4	0.0
2010-Apr-13 Tue	###	27.82	27.51	27.55			###	###	2.0
2010-Apr-12 Mon	27.76	27.78	###	###			31.3	31.3	0.0
2010-Apr-09 Fri	27.71	27.79	27.57	###	3,764,021	###	28.6	28.6	0.0
2010-Apr-08 Thu	27.8	27.83	###	###	6,588,252	91,675,526	28.4	28.4	0.0
2010-Apr-07 Wed	28	###	###	28	5,857,621	0	###	###	2.0
2010-Apr-06 Tue	27.76	###	###	###			###	###	0.0
2010-Apr-01 Thu	27.4	###	###	###			###	###	0.0
2010-Mar-31 Wed	27.89	27.89	27.52	27.52	11,580,720	320,843,847	25.1	25.1	2.0
2010-Mar-30 Tue	27.7	27.7	27.7	27.7			###	###	2.0
2010-Mar-29 Mon	###	27.8	27.58	27.7			71.0	71.0	2.0
2010-Mar-26 Fri	27.51	###	###	27.59			69.8	69.8	###
2010-Mar-25 Thu	###	27.59	###	27.51			###	###	###
2010-Mar-24 Wed	27.56	###	###	###			###	###	0.0
2010-Mar-23 Tue	###	27.47	26.87	###	10,708,486	###	81.9	81.9	0.0
2010-Mar-22 Mon	26.73	###	26.7	26.71			###	###	1.9
2010-Mar-19 Fri	26.8	###	###	###	5,241,747	0	68.6	68.6	0.0
2010-Mar-18 Thu	###	###	26.7	26.75			###	###	###
2010-Mar-17 Wed	26.89	26.89	###	26.83			###	###	###
2010-Mar-16 Tue	26.82	###	###	26.75			###	###	###
2010-Mar-15 Mon	26.78	###	26.75	26.83	4,738,771	###	###	###	###
2010-Mar-12 Fri	26.87	###	26.78	###			70.5	70.5	0.0
2010-Mar-11 Thu	###	###	###	26.75	5,474,821	0	###	###	###
2010-Mar-10 Wed	###	###	26.56	26.8			###	###	1.9
2010-Mar-09 Tue	26.52	26.89	26.45	26.87	8,026,021	214,053,980	###	###	###
2010-Mar-08 Mon	26.77	26.77	26.27	###			###	###	0.0
2010-Mar-05 Fri	###	26.71	###	26.5			###	###	1.9
2010-Mar-04 Thu	###	26.73	###	###	8,462,953	###	81.3	81.3	0.0
2010-Mar-03 Wed	###	26.29	###	26.2			###	###	###
2010-Mar-02 Tue	###	###	25.22	###			###	###	0.0
2010-Mar-01 Mon	25.5	###	###	###			70.6	70.6	0.0
2010-Feb-26 Fri	###	25.47	24.57	25.44			82.3	82.3	1.8
2010-Feb-25 Thu	###	25.22	###	###			40.8	40.8	0.0
2010-Feb-24 Wed	###	###	###	###	15,770,559	0	23.7	23.7	0.0
2010-Feb-23 Tue	###	25.47	###	25.25	8,184,450	104,228,970	###	###	###
2010-Feb-22 Mon	25.5	25.59	###	###	9,728,523	124,476,451	###	###	0.0
2010-Feb-19 Fri	25.45	25.5	###	25.25			###	###	###
2010-Feb-18 Thu	###	###	###	###			74.5	74.5	0.0
2010-Feb-17 Wed	25.85	###	25.46	###	12,311,377	156,723,829	66.3	66.3	0.0
2010-Feb-16 Tue	###	25.23	###	###	9,932,024	125,292,482	###	###	0.0
2010-Feb-15 Mon	###	###	24.25	###	4,524,226	54,856,240	36.8	36.8	0.0
2010-Feb-12 Fri	24.85	###	24.25	24.4			###	###	1.7
2010-Feb-11 Thu	24.54	###	24.54	###			###	###	0.0
2010-Feb-10 Wed	25.22	25.26	###	24.54	9,871,629	124,678,674	21.3	21.3	1.8
2010-Feb-09 Tue	###	25.22	###	###	5,183,024	###	73.3	73.3	0.0
2010-Feb-08 Mon	###	25.52	###	25.47			72.2	72.2	###
2010-Feb-05 Fri	###	25.4	###	###	7,995,924	###	###	###	0.0
2010-Feb-04 Thu	###	25.87	25.48	25.87			79.2	79.2	1.8
2010-Feb-03 Wed	###	###	###	###	7,483,527	0	###	###	0.0
2010-Feb-02 Tue	###	###	25.81	###	7,375,477	###	25.1	25.1	0.0
2010-Feb-01 Mon	26.26	###	###	###			###	###	0.0
2010-Jan-29 Fri	###	26.58	26.22	###	9,444,086	249,323,870	80.9	80.9	0.0
2010-Jan-28 Thu	26.4	26.83	26.29	###	6,182,742	164,213,627	77.7	77.7	0.0
2010-Jan-27 Wed	###	26.45	26.24	###	5,970,485	157,292,427	50.8	50.8	0.0
2010-Jan-25 Mon	26.45	###	26.26	26.54	5,047,223	###	63.2	63.2	1.9
2010-Jan-22 Fri	26.8	###	26.57	26.72			30.3	30.3	1.9
2010-Jan-21 Thu	###	27.41	###	###	6,320,342	86,620,287	39.9	39.9	0.0
2010-Jan-20 Wed	27.74	27.74	###	27.45	4,505,426	62,490,258	###	###	###
2010-Jan-19 Tue	###	27.73	###	27.45			###	###	###
2010-Jan-18 Mon	27.28	27.55	###	27.5	12,400,549	###	###	###	2.0
2010-Jan-15 Fri	###	###	26.79	###	6,534,147	###	77.6	77.6	0.0
2010-Jan-14 Thu	###	27.23	###	###			71.6	71.6	0.0
2010-Jan-13 Wed	26.86	###	26.73	26.82	4,956,321	###	###	###	1.9
2010-Jan-12 Tue	27.21	27.24	26.86	###			32.5	32.5	0.0
2010-Jan-11 Mon	###	###	###	27.25			70.7	70.7	###
2010-Jan-08 Fri	###	27.21	26.81	###	5,639,879	###	26.9	26.9	0.0
2010-Jan-07 Thu	27.25	###	26.84	###			###	###	0.0
2010-Jan-06 Wed	27.74	27.75	###	27.21			###	###	###
2010-Jan-05 Tue	###	27.75	27.58	27.75	4,369,871	120,892,481	65.3	65.3	2.0
2010-Jan-04 Mon	###	27.54	27.22	27.4			67.4	67.4	2.0
2009-Dec-31 Thu	###	27.44	27.25	27.4	2,249,387	61,509,487	65.0	65.0	2.0
2009-Dec-30 Wed	27.28	###	###	27.2			30.5	30.5	1.9
2009-Dec-29 Tue	###	27.28	26.8	###	4,525,928	###	###	###	0.0
2009-Dec-24 Thu	26.49	26.7	26.4	26.7	3,783,124	100,441,942	71.9	71.9	1.9
2009-Dec-23 Wed	26.4	26.51	26.24	###	4,777,528	###	27.6	27.6	0.0
2009-Dec-22 Tue	26.4	26.4	26	###			28.3	28.3	0.0
2009-Dec-21 Mon	26.25	26.49	26	26			32.4	32.4	1.9
2009-Dec-18 Fri	26.27	26.44	25.85	###			25.8	25.8	0.0
2009-Dec-17 Thu	26.55	###	26.26	###			###	###	0.0
2009-Dec-16 Wed	27.83	###	27.75	###	4,182,526	58,032,548	77.1	77.1	0.0
2009-Dec-15 Tue	27.8	###	27.8	###	3,874,222	53,851,685	###	###	0.0
2009-Dec-14 Mon	###	28.28	27.55	###	5,165,057	###	###	###	0.0
2009-Dec-11 Fri	###	28.51	###	28.21			###	###	###
2009-Dec-10 Thu	###	28.43	27.71	28			###	###	2.0
2009-Dec-09 Wed	27.4	###	27.29	###	4,135,176	56,424,476	###	###	0.0
2009-Dec-08 Tue	###	###	27.78	27.89	4,430,456	###	###	###	2.0
2009-Dec-07 Mon	###	28.24	27.8	28	4,164,925	###	###	###	2.0
2009-Dec-04 Fri	28.4	28.47	###	###			###	###	0.0
2009-Dec-03 Thu	28.8	###	28.42	###	9,286,089	131,955,324	###	###	0.0
2009-Dec-02 Wed	###	###	###	28.8	5,763,672	0	34.5	34.5	2.1
2009-Dec-01 Tue	28.5	###	###	28.55			###	###	###
2009-Nov-30 Mon	27.8	28.77	###	###			###	###	0.0
2009-Nov-27 Fri	27.45	27.45	26.81	###			###	###	0.0
2009-Nov-26 Thu	28.53	28.55	###	###	6,274,021	89,561,649	28.1	28.1	0.0
2009-Nov-25 Wed	28	28.56	27.71	28.43	10,369,155	291,736,175	81.9	81.9	###
2009-Nov-24 Tue	28.43	###	###	###	7,871,148	0	29.4	29.4	0.0
2009-Nov-23 Mon	###	###	###	28.4			###	###	2.0
2009-Nov-20 Fri	28.7	28.8	28.41	###	5,129,076	###	###	###	0.0
2009-Nov-19 Thu	28.76	###	###	###	3,851,226	0	76.7	76.7	0.0
2009-Nov-18 Wed	28.7	###	28.56	###			###	###	0.0
2009-Nov-17 Tue	28.76	28.8	###	28.5	7,980,155	###	###	###	2.0
2009-Nov-16 Mon	###	29	###	28.5			19.5	19.5	2.0
2009-Nov-13 Fri	29	###	28.7	28.89	20,380,456	292,459,543	###	###	###
2009-Nov-12 Thu	30.5	###	###	###			27.9	27.9	0.0
2009-Nov-11 Wed	###	30.5	30.25	30.27	10,025,879	304,536,074	###	###	2.2
2009-Nov-10 Tue	###	###	29.88	###	6,935,052	103,609,676	###	###	0.0
2009-Nov-09 Mon	###	29.74	###	###			73.5	73.5	0.0
2009-Nov-06 Fri	28.5	28.77	28.41	28.75			67.7	67.7	###
2009-Nov-05 Thu	###	28.54	###	###			###	###	0.0
2009-Nov-04 Wed	28.53	###	27.84	###	7,626,247	106,157,358	###	###	0.0
2009-Nov-03 Tue	###	###	###	###	5,486,523	0	17.2	17.2	0.0
2009-Nov-02 Mon	###	###	28.72	###			31.3	31.3	0.0
2009-Oct-30 Fri	29.8	30.2	###	29.85	16,875,985	254,827,373	66.1	66.1	2.1
2009-Oct-29 Thu	29.21	###	###	###	9,872,642	0	52.5	52.5	0.0
2009-Oct-28 Wed	30.85	###	###	29.83	14,845,172	0	###	###	###
2009-Oct-27 Tue	30.55	###	30.51	30.7	7,581,378	115,653,921	83.2	83.2	2.2
2009-Oct-26 Mon	30.8	###	###	30.76	4,373,646	0	36.9	36.9	2.2
2009-Oct-23 Fri	###	###	30.86	###	8,527,554	131,580,158	###	###	0.0
2009-Oct-22 Thu	30.85	###	30.58	30.72			###	###	2.2
2009-Oct-21 Wed	###	31.28	###	31.2	7,323,087	114,533,080	###	###	2.2
2009-Oct-20 Tue	###	31.7	31.21	###	8,182,681	###	###	###	0.0
2009-Oct-19 Mon	###	###	30.75	30.88	5,458,840	###	###	###	2.2
2009-Oct-16 Fri	31.85	###	31.48	31.58			###	###	2.3
2009-Oct-15 Thu	###	###	###	31.75	5,181,758	0	29.9	29.9	2.3
2009-Oct-14 Wed	31.48	###	###	###	4,772,045	0	###	###	0.0
2009-Oct-13 Tue	31.23	31.56	###	31.48			70.9	70.9	2.2
2009-Oct-12 Mon	31.8	31.88	###	###			18.7	18.7	0.0
2009-Oct-09 Fri	31.51	31.78	###	###	10,302,978	163,714,320	###	###	0.0
2009-Oct-08 Thu	###	31.44	###	###			86.5	86.5	0.0
2009-Oct-07 Wed	29.75	30.23	29.42	###			70.1	70.1	0.0
2009-Oct-06 Tue	###	29.82	###	###	6,272,823	###	25.2	25.2	0.0
2009-Oct-05 Mon	29.56	###	29.2	29.2	3,505,041	###	27.3	27.3	2.1
2009-Oct-02 Fri	###	###	###	29.85	7,300,271	0	###	###	2.1
2009-Oct-01 Thu	###	###	###	###	5,444,783	0	35.0	35.0	0.0
2009-Sep-30 Wed	###	###	###	30.76	7,296,989	0	29.2	29.2	2.2
2009-Sep-29 Tue	###	31.45	###	31.22	4,599,250	###	72.8	72.8	2.2
2009-Sep-28 Mon	###	30.71	29.89	###	5,190,854	157,282,876	83.4	83.4	0.0
2009-Sep-25 Fri	29.72	30.8	29.59	30.42			###	###	2.2
2009-Sep-24 Thu	29.85	30.28	29.74	29.87	7,290,823	###	###	###	###
2009-Sep-23 Wed	29.81	30.26	29.7	30.26			###	###	###
2009-Sep-22 Tue	29.55	29.76	29.4	29.47	5,812,682	###	###	###	###
2009-Sep-21 Mon	29.71	29.85	29.23	29.54			###	###	###
2009-Sep-18 Fri	29.4	29.86	###	29.86			73.9	73.9	2.1
2009-Sep-17 Thu	29.28	###	###	29.55			68.0	68.0	###
2009-Sep-16 Wed	###	###	###	###			###	###	0.0
2009-Sep-15 Tue	28.4	28.58	###	###	12,427,026	###	###	###	0.0
2009-Sep-14 Mon	28.75	28.8	27.83	###			27.1	27.1	0.0
2009-Sep-11 Fri	29	29.25	###	###			###	###	0.0
2009-Sep-10 Thu	28.89	###	28.55	28.82	5,822,126	83,110,848	###	###	2.1
2009-Sep-09 Wed	28.57	28.76	28.28	###	6,456,577	184,141,576	72.2	72.2	0.0
2009-Sep-08 Tue	27.45	###	27.41	###	6,466,978	###	83.0	83.0	0.0
2009-Sep-07 Mon	27.51	###	27.25	###	6,633,043	###	###	###	0.0
2009-Sep-04 Fri	###	###	27.21	27.21			###	###	###
2009-Sep-03 Thu	###	###	###	###			###	###	0.0
2009-Sep-02 Wed	28.46	###	###	###			###	###	0.0
2009-Sep-01 Tue	###	###	28.55	###	7,005,541	###	80.8	80.8	0.0
2009-Aug-31 Mon	28	28.76	28	28.48	8,374,943	237,680,882	###	###	2.0
2009-Aug-28 Fri	###	27.81	27.41	27.81	12,237,540	337,878,479	67.1	67.1	###
2009-Aug-27 Thu	###	27.5	###	###			###	###	0.0
2009-Aug-26 Wed	###	27.4	27	###			29.7	29.7	0.0
2009-Aug-25 Tue	26.79	27.48	26.72	###			###	###	0.0
2009-Aug-24 Mon	26.25	26.8	26.2	###	9,848,481	260,984,746	75.6	75.6	0.0
2009-Aug-21 Fri	###	26.7	25.5	###			19.1	19.1	0.0
2009-Aug-20 Thu	###	###	26.83	26.86	8,074,629	108,321,148	###	###	1.9
2009-Aug-19 Wed	###	27.27	26.76	26.81			###	###	###
2009-Aug-18 Tue	26.71	27.25	###	###			77.7	77.7	0.0
2009-Aug-17 Mon	###	27.47	26.83	###			###	###	0.0
2009-Aug-14 Fri	27.76	###	27.55	27.75			###	###	2.0
2009-Aug-13 Thu	###	###	###	###	9,217,253	0	###	###	0.0
2009-Aug-12 Wed	25.88	###	25.58	25.85			30.4	30.4	###
2009-Aug-11 Tue	25.43	###	25.4	###	8,106,343	102,950,556	###	###	0.0
2009-Aug-10 Mon	###	25.76	###	25.46	5,471,728	70,475,856	33.0	33.0	1.8
2009-Aug-07 Fri	###	###	25.2	25.5	5,502,589	69,332,621	32.9	32.9	###
2009-Aug-06 Thu	###	25.89	25.47	25.75	8,108,189	###	###	###	###
2009-Aug-05 Wed	25.8	###	###	25.43	11,617,887	0	35.6	35.6	###
2009-Aug-04 Tue	25.5	###	###	25.84			###	###	1.8
2009-Aug-03 Mon	24.85	25.25	24.81	###	11,891,520	297,644,745	68.7	68.7	0.0
2009-Jul-31 Fri	###	###	###	###	22,641,456	0	###	###	0.0
2009-Jul-30 Thu	###	23.8	###	23.77	13,947,925	###	###	###	1.7
2009-Jul-29 Wed	23.27	23.29	22.77	###			22.3	22.3	0.0
2009-Jul-28 Tue	22.5	23.21	22.45	###			85.0	85.0	0.0
2009-Jul-27 Mon	###	###	###	22.43			###	###	1.6
2009-Jul-24 Fri	###	###	###	22.27			###	###	###
2009-Jul-23 Thu	###	###	22.21	###			###	###	0.0
2009-Jul-22 Wed	23.58	23.58	23.58	23.58	0				1.7
2009-Jul-21 Tue	###	###	23.47	23.58	5,956,356	###	23.3	23.3	1.7
2009-Jul-20 Mon	23.8	###	23.52	23.88	5,044,325	###	###	###	1.7
2009-Jul-17 Fri	24	###	###	23.79			###	###	###
2009-Jul-16 Thu	23.84	###	23.74	###	9,964,846	118,282,722	73.3	73.3	0.0
2009-Jul-15 Wed	23	###	###	###	7,653,827	0	###	###	0.0
2009-Jul-14 Tue	###	23	22.28	23	9,662,674	###	###	###	1.6
2009-Jul-13 Mon	###	22.29	21.86	###	6,913,578	###	###	###	0.0
2009-Jul-10 Fri	###	22.49	###	###			76.3	76.3	0.0
2009-Jul-09 Thu	###	22.26	###	###	8,087,078	90,009,178	###	###	0.0
2009-Jul-08 Wed	21.55	###	21.53	###	13,281,949	142,980,180	86.1	86.1	0.0
2009-Jul-07 Tue	###	###	###	###	7,864,040	0	###	###	0.0
2009-Jul-06 Mon	###	###	###	21.83	4,552,721	0	###	###	###
2009-Jul-03 Fri	21.5	21.88	21.48	21.85	12,093,324	###	77.2	77.2	###
2009-Jul-02 Thu	21.86	###	21.55	21.85			35.8	35.8	###
2009-Jul-01 Wed	###	###	###	###			###	###	0.0
2009-Jun-30 Tue	###	22.76	###	22.44			###	###	1.6
2009-Jun-29 Mon	###	22.4	###	###			79.7	79.7	0.0
2009-Jun-26 Fri	21.84	###	21.79	###	13,879,245	151,214,374	###	###	0.0
2009-Jun-25 Thu	21.26	21.57	21.26	21.5	7,043,086	150,827,686	74.0	74.0	1.5
2009-Jun-24 Wed	21.77	21.77	21.23	21.45	8,319,047	###	###	###	1.5
2009-Jun-23 Tue	###	###	21.57	###	8,232,453	###	32.5	32.5	0.0
2009-Jun-22 Mon	###	22.52	###	22.49	7,121,571	80,188,889	85.9	85.9	###
2009-Jun-19 Fri	22.2	###	###	###	8,398,289	0	36.8	36.8	0.0
2009-Jun-18 Thu	22	22.2	21.86	###			75.7	75.7	0.0
2009-Jun-17 Wed	21.89	22.21	21.42	21.73			36.8	36.8	1.6
2009-Jun-16 Tue	###	22.2	21.85	###	7,887,172	###	42.8	42.8	0.0
2009-Jun-15 Mon	###	22.28	21.73	###	11,276,370	248,136,521	###	###	0.0
2009-Jun-12 Fri	###	22.29	###	###			32.7	32.7	0.0
2009-Jun-11 Thu	###	###	###	###			28.9	28.9	0.0
2009-Jun-10 Wed	21.82	22.29	21.76	###			74.3	74.3	0.0
2009-Jun-09 Tue	###	22.26	###	21.7			31.0	31.0	1.6
2009-Jun-05 Fri	###	22.56	###	###	8,917,059	100,584,425	26.5	26.5	0.0
2009-Jun-04 Thu	22.23	22.29	21.89	22.21			###	###	###
2009-Jun-03 Wed	###	###	###	###	11,643,878	0	###	###	0.0
2009-Jun-02 Tue	22.8	###	###	22.8	14,249,987	0	66.2	66.2	1.6
2009-Jun-01 Mon	###	22.52	21.87	22.52			73.9	73.9	1.6
2009-May-29 Fri	21.89	###	21.82	###	22,350,740	243,846,573	###	###	0.0
2009-May-28 Thu	21.55	21.82	21.28	###	9,679,828	###	73.0	73.0	0.0
2009-May-27 Wed	21.7	###	21.5	21.74	9,338,250	100,386,187	###	###	1.6
2009-May-26 Tue	21.28	21.71	###	###	8,502,927	92,299,272	78.5	78.5	0.0
2009-May-25 Mon	###	21.86	###	###	9,735,141	###	###	###	0.0
2009-May-22 Fri	21.45	21.84	21.45	21.76			79.3	79.3	1.6
2009-May-21 Thu	###	###	###	###			###	###	0.0
2009-May-20 Wed	22	###	21.73	###	7,053,571	76,637,048	74.6	74.6	0.0
2009-May-19 Tue	21.8	###	21.72	###	7,761,028	###	###	###	0.0
2009-May-18 Mon	21.41	###	21.22	21.47	1,930,175	20,479,156	###	###	###
2009-May-15 Fri	###	###	21.4	21.47			###	###	###
2009-May-14 Thu	21.5	21.54	###	###	5,782,823	###	###	###	0.0
2009-May-13 Wed	###	###	21.57	21.72	3,486,056	###	28.1	28.1	###
2009-May-12 Tue	22.4	22.5	21.83	21.86			###	###	###
2009-May-11 Mon	22.78	###	22.55	###	4,673,951	###	###	###	0.0
2009-May-08 Fri	###	22.78	###	22.78			###	###	1.6
2009-May-07 Thu	22	22.5	22	###	9,435,083	###	###	###	0.0
2009-May-06 Wed	21.81	###	21.57	21.87			75.1	75.1	1.6
2009-May-05 Tue	22	###	21.51	21.75	6,485,377	69,750,229	###	###	###
2009-May-04 Mon	21.2	21.7	###	21.7			73.1	73.1	1.6
2009-May-01 Fri	20.56	21	20.52	20.76	3,906,346	81,095,742	73.8	73.8	1.5
2009-Apr-30 Thu	###	21.29	###	###	7,534,972	80,209,776	20.0	20.0	0.0
2009-Apr-29 Wed	21	###	###	20.54			###	###	1.5
2009-Apr-28 Tue	###	###	###	21.28	8,384,242	0	###	###	1.5
2009-Apr-27 Mon	22.4	22.47	21.47	###	4,965,640	###	31.3	31.3	0.0
2009-Apr-24 Fri	###	22.47	###	22.25			36.6	36.6	###
2009-Apr-23 Thu	###	###	###	###			87.5	87.5	0.0
2009-Apr-22 Wed	###	###	###	###			29.4	29.4	0.0
2009-Apr-21 Tue	###	21.42	###	###			31.1	31.1	0.0
2009-Apr-20 Mon	###	###	###	###			###	###	0.0
2009-Apr-17 Fri	###	###	###	###			30.0	30.0	0.0
2009-Apr-16 Thu	###	22.25	21.77	###			###	###	0.0
2009-Apr-15 Wed	###	22.58	21.75	21.78	5,417,053	120,068,979	16.2	16.2	1.6
2009-Apr-14 Tue	22.47	22.75	###	22.47			###	###	###
2009-Apr-09 Thu	22.2	22.29	21.51	21.85			###	###	###
2009-Apr-08 Wed	###	###	21.81	###			###	###	0.0
2009-Apr-07 Tue	###	###	22.74	###	5,035,625	57,255,056	34.4	34.4	0.0
2009-Apr-06 Mon	###	###	###	###			###	###	0.0
2009-Apr-03 Fri	###	22.88	21.8	22.84			85.1	85.1	###
2009-Apr-02 Thu	20.74	###	###	21.5	7,135,886	0	###	###	1.5
2009-Apr-01 Wed	###	###	###	###			74.5	74.5	0.0
2009-Mar-31 Tue	###	20.72	###	###			15.4	15.4	0.0
2009-Mar-30 Mon	20.76	###	20.56	20.79	3,854,856	###	74.0	74.0	1.5
2009-Mar-27 Fri	###	###	20.72	###			###	###	0.0
2009-Mar-26 Thu	20.55	21.41	20.42	###	10,748,544	###	74.2	74.2	0.0
2009-Mar-25 Wed	###	20.85	###	###			73.8	73.8	0.0
2009-Mar-24 Tue	20.5	###	19.72	19.82			###	###	1.4
2009-Mar-23 Mon	###	19.85	18.87	19.79	6,065,251	117,423,259	86.2	86.2	###
2009-Mar-20 Fri	###	###	###	###			###	###	0.0
2009-Mar-19 Thu	19.25	###	19.23	19.5	16,957,480	163,046,170	###	###	1.4
2009-Mar-18 Wed	19.25	19.4	18.84	###			###	###	0.0
2009-Mar-17 Tue	18.45	###	###	###	7,346,485	0	73.5	73.5	0.0
2009-Mar-16 Mon	17.88	18.43	17.76	###			77.7	77.7	0.0
2009-Mar-13 Fri	17.2	17.79	###	17.78			77.1	77.1	1.3
2009-Mar-12 Thu	###	###	###	16.73			###	###	###
2009-Mar-11 Wed	16.56	###	###	###	11,504,383	0	###	###	0.0
2009-Mar-10 Tue	###	###	15.85	16.28	6,533,683	###	79.2	79.2	1.2
2009-Mar-09 Mon	###	###	###	###	7,764,189	0	9.0	9.0	0.0
2009-Mar-06 Fri	16.7	###	16.55	16.8	6,009,970	###	###	###	1.2
2009-Mar-05 Thu	17.26	###	###	16.77	6,710,473	0	19.4	19.4	1.2
2009-Mar-04 Wed	###	###	###	17.2			77.0	77.0	1.2
2009-Mar-03 Tue	17.2	17.43	###	###			76.3	76.3	0.0
2009-Mar-02 Mon	17.51	###	17.25	17.51			###	###	###
2009-Feb-27 Fri	###	###	17.55	17.88	8,270,678	###	###	###	1.3
2009-Feb-26 Thu	###	17.78	###	17.51			31.4	31.4	###
2009-Feb-25 Wed	17.83	###	17.28	###			###	###	0.0
2009-Feb-24 Tue	17.51	###	###	17.56	3,718,970	0	###	###	1.3
2009-Feb-23 Mon	17.8	###	17.57	17.8			79.0	79.0	###
2009-Feb-20 Fri	###	18.2	17.73	###			###	###	0.0
2009-Feb-19 Thu	###	18.5	17.7	18.4	3,718,580	###	78.5	78.5	1.3
2009-Feb-18 Wed	17.45	###	17.42	###	4,039,120	###	###	###	0.0
2009-Feb-17 Tue	18.8	18.84	17.75	17.88			###	###	1.3
2009-Feb-16 Mon	18.4	18.7	###	18.57	2,362,148	22,086,083	78.6	78.6	###
2009-Feb-13 Fri	18.56	###	###	18.45	2,784,285	0	###	###	1.3
2009-Feb-12 Thu	18.84	18.87	###	###			21.6	21.6	0.0
2009-Feb-11 Wed	###	18.7	18.26	18.7	3,790,654	70,051,285	77.2	77.2	1.3
2009-Feb-10 Tue	###	###	18.48	18.75	2,948,023	###	###	###	###
2009-Feb-09 Mon	###	###	18.71	###	4,395,584	41,120,688	###	###	0.0
2009-Feb-06 Fri	18.8	18.8	###	18.5	3,236,443	###	###	###	###
2009-Feb-05 Thu	###	19.2	18.42	###	5,274,247	99,208,586	24.5	24.5	0.0
2009-Feb-04 Wed	19.54	###	###	19.45	6,745,384	0	41.5	41.5	###
2009-Feb-03 Tue	19.4	###	19.28	19.55			78.3	78.3	###
2009-Feb-02 Mon	18.88	###	18.54	18.71	3,772,425	34,970,379	###	###	###
2009-Jan-30 Fri	###	###	18.22	###	7,582,129	###	75.8	75.8	0.0
2009-Jan-29 Thu	18.51	18.77	###	###	7,166,525	###	79.2	79.2	0.0
2009-Jan-28 Wed	###	###	17.22	###			###	###	0.0
2009-Jan-27 Tue	17.24	17.5	###	###	8,569,626	74,984,227	76.1	76.1	0.0
2009-Jan-23 Fri	17.72	17.8	###	###			###	###	0.0
2009-Jan-22 Thu	18.29	18.29	17.84	###			33.4	33.4	0.0
2009-Jan-21 Wed	17.82	###	###	###			###	###	0.0
2009-Jan-20 Tue	###	###	18.21	###			24.3	24.3	0.0
2009-Jan-19 Mon	###	19.71	###	19.44	6,410,854	###	###	###	1.4
2009-Jan-16 Fri	19.89	###	###	###	3,770,850	0	###	###	0.0
2009-Jan-15 Thu	20.2	###	###	###	6,193,970	0	###	###	0.0
2009-Jan-14 Wed	20.85	20.85	###	###			25.4	25.4	0.0
2009-Jan-13 Tue	20.55	###	20.22	###			###	###	0.0
2009-Jan-12 Mon	###	20.75	###	###	2,893,241	30,017,375	74.3	74.3	0.0
2009-Jan-09 Fri	21	21	20.57	21			###	###	1.5
2009-Jan-08 Thu	20.5	20.86	20.5	20.86	2,872,377	59,400,756	###	###	1.5
2009-Jan-07 Wed	20.87	###	20.55	20.89	4,566,445	46,920,222	###	###	1.5
2009-Jan-06 Tue	###	20.88	20.48	20.74	3,619,146	###	67.4	67.4	###
2009-Jan-05 Mon	20.7	20.73	###	20.23	2,749,450	28,498,049	24.3	24.3	1.4
2009-Jan-02 Fri	###	21	20.23	20.4			11.5	11.5	1.5
2008-Dec-31 Wed	20.85	###	###	20.87			60.2	60.2	###
2008-Dec-30 Tue	###	20.89	20.51	20.86	3,091,174	###	###	###	1.5
2008-Dec-29 Mon	20.2	20.87	###	20.87			82.8	82.8	###
2008-Dec-24 Wed	19.73	###	19.57	###			###	###	0.0
2008-Dec-23 Tue	###	###	19.27	###	3,450,556	###	###	###	0.0
2008-Dec-22 Mon	###	20.21	###	###			###	###	0.0
2008-Dec-19 Fri	###	###	###	20	18,479,456	0	###	###	1.4
2008-Dec-18 Thu	18.7	###	18.7	19.82			###	###	1.4
2008-Dec-17 Wed	19.7	19.7	###	###	12,368,123	###	28.0	28.0	0.0
2008-Dec-16 Tue	###	19.45	###	19.2			###	###	###
2008-Dec-15 Mon	###	19.8	###	###			13.8	13.8	0.0
2008-Dec-12 Fri	19.24	19.44	###	###			32.9	32.9	0.0
2008-Dec-11 Thu	19.7	19.75	19.21	###	5,250,223	102,274,344	###	###	0.0
2008-Dec-10 Wed	19.7	###	###	###	8,650,586	0	###	###	0.0
2008-Dec-09 Tue	20.5	20.58	###	###	9,633,979	99,133,643	###	###	0.0
2008-Dec-08 Mon	###	###	20.29	###			83.5	83.5	0.0
2008-Dec-05 Fri	19.22	20.2	19.2	19.81			###	###	###
2008-Dec-04 Thu	19.29	19.5	###	19.46			83.7	83.7	###
2008-Dec-03 Wed	###	19.45	18.59	18.59	6,377,053	121,291,548	27.4	27.4	1.3
2008-Dec-02 Tue	18.75	###	###	18.72	6,900,673	0	###	###	1.3
2008-Dec-01 Mon	20	20	19.21	19.43			22.3	22.3	1.4
2008-Nov-28 Fri	###	20	18.57	20			###	###	1.4
2008-Nov-27 Thu	###	###	###	###	9,137,643	0	###	###	0.0
2008-Nov-26 Wed	###	###	###	19.57	9,059,921	0	35.0	35.0	1.4
2008-Nov-25 Tue	19.5	19.87	###	19.87	11,838,925	###	75.8	75.8	###
2008-Nov-24 Mon	###	###	###	18.8	7,639,629	0	###	###	1.3
2008-Nov-21 Fri	18.25	###	17.81	###			78.9	78.9	0.0
2008-Nov-20 Thu	###	###	###	18.82			40.2	40.2	1.3
2008-Nov-19 Wed	19.85	###	###	###	13,203,329	0	###	###	0.0
2008-Nov-18 Tue	18.8	19.44	18.79	###	23,343,150	###	90.3	90.3	0.0
2008-Nov-17 Mon	###	19.5	18.21	###			###	###	0.0
2008-Nov-14 Fri	###	###	19.79	19.79	9,844,479	###	27.3	27.3	###
2008-Nov-13 Thu	###	19.4	18.86	19.4			82.8	82.8	1.4
2008-Nov-12 Wed	20	###	19.76	###			###	###	0.0
2008-Nov-11 Tue	20.75	20.78	###	###	21,072,240	218,940,573	###	###	0.0
2008-Nov-10 Mon	###	###	###	###			###	###	0.0
2008-Nov-07 Fri	23.2	23.28	###	###	10,945,786	127,408,949	14.0	14.0	0.0
2008-Nov-06 Thu	24.8	###	24.57	24.7			###	###	1.8
2008-Nov-05 Wed	26.22	26.22	25.4	###	9,156,721	###	###	###	0.0
2008-Nov-04 Tue	###	###	24.87	25.52	5,109,387	63,535,227	74.8	74.8	1.8
2008-Nov-03 Mon	24.2	###	24.2	###	6,839,957	82,763,479	73.6	73.6	0.0
2008-Oct-31 Fri	24.5	24.75	23.25	###	14,654,921	###	21.4	21.4	0.0
2008-Oct-30 Thu	23.45	24.72	###	###			###	###	0.0
2008-Oct-29 Wed	24	###	22.75	###			###	###	0.0
2008-Oct-28 Tue	23.5	###	22.55	###	6,810,146	###	33.3	33.3	0.0
2008-Oct-27 Mon	24.28	24.29	23.58	###			###	###	0.0
2008-Oct-24 Fri	###	###	###	24.7	6,403,081	0	###	###	1.8
2008-Oct-23 Thu	25	25.7	25	25.5			86.5	86.5	###
2008-Oct-22 Wed	24.51	25.85	24.45	###	9,169,687	230,617,628	###	###	0.0
2008-Oct-21 Tue	23.4	###	22.5	###			###	###	0.0
2008-Oct-20 Mon	###	###	22.23	###			84.3	84.3	0.0
2008-Oct-17 Fri	23.2	23.49	###	###			20.3	20.3	0.0
2008-Oct-16 Thu	23	###	22.21	22.7			45.4	45.4	###
2008-Oct-15 Wed	24	###	23.51	23.72	10,246,052	120,442,341	35.2	35.2	1.7
2008-Oct-14 Tue	24	###	23.79	###			66.1	66.1	0.0
2008-Oct-13 Mon	###	###	22	22.4			###	###	###
2008-Oct-10 Fri	22.5	###	20.8	20.8	11,423,644	###	29.0	29.0	1.5
2008-Oct-09 Thu	24	###	23.26	23.73			43.2	43.2	###
2008-Oct-08 Wed	24.78	25.25	###	###			###	###	0.0
2008-Oct-07 Tue	24.8	###	###	26			81.6	81.6	1.9
2008-Oct-06 Mon	25.77	25.85	###	25.55			###	###	1.8
2008-Oct-03 Fri	###	26.24	###	###	5,897,526	77,375,541	###	###	0.0
2008-Oct-02 Thu	26.2	26.46	###	25.7	7,490,923	###	30.4	30.4	1.8
2008-Oct-01 Wed	24.8	25.76	###	25.7			###	###	1.8
2008-Sep-30 Tue	###	###	23.7	24.26			60.4	60.4	1.7
2008-Sep-29 Mon	###	26.58	25.41	###	6,557,942	###	32.2	32.2	0.0
2008-Sep-26 Fri	25.49	25.8	###	25.8	16,738,927	215,932,158	###	###	1.8
2008-Sep-25 Thu	25.2	###	24.75	###	10,641,057	131,683,080	29.0	29.0	0.0
2008-Sep-24 Wed	24	25.75	24	###	12,524,870	311,556,141	91.1	91.1	0.0
2008-Sep-23 Tue	23.73	###	###	23.86	5,556,152	0	74.9	74.9	1.7
2008-Sep-22 Mon	25.45	25.5	###	###	12,130,029	###	###	###	0.0
2008-Sep-19 Fri	21.5	###	21.2	23			86.7	86.7	1.6
2008-Sep-18 Thu	###	19.85	###	###	31,839,056	###	89.7	89.7	0.0
2008-Sep-17 Wed	22.48	22.48	20.7	20.7			###	###	1.5
2008-Sep-16 Tue	###	22.2	21.52	###	13,343,276	###	###	###	0.0
2008-Sep-15 Mon	###	23.52	22.49	22.82	13,193,947	303,526,750	42.1	42.1	###
2008-Sep-12 Fri	###	###	23.55	###			32.5	32.5	0.0
2008-Sep-11 Thu	24.75	24.85	23.75	23.88	8,379,680	203,626,224	23.5	23.5	1.7
2008-Sep-10 Wed	24.73	25.21	24.5	###			80.7	80.7	0.0
2008-Sep-09 Tue	25.2	###	###	25.49	17,142,457	0	82.7	82.7	###
2008-Sep-08 Mon	25.5	25.58	24.8	###	17,749,122	447,100,383	###	###	0.0
2008-Sep-05 Fri	23.71	###	###	###			###	###	0.0
2008-Sep-04 Thu	###	###	24.2	###			###	###	0.0
2008-Sep-03 Wed	25	25.73	###	25.25			79.7	79.7	###
2008-Sep-02 Tue	24.84	###	24.75	24.8	6,863,522	84,936,084	###	###	###
2008-Sep-01 Mon	###	###	###	###			81.1	81.1	0.0
2008-Aug-29 Fri	24.49	24.74	###	24.5	9,590,752	###	62.6	62.6	1.8
2008-Aug-28 Thu	###	24.43	23.79	24	6,089,675	###	###	###	1.7
2008-Aug-27 Wed	###	###	23.5	23.86	6,933,251	###	28.2	28.2	1.7
2008-Aug-26 Tue	23.5	###	###	###			75.8	75.8	0.0
2008-Aug-25 Mon	###	24.55	###	###			###	###	0.0
2008-Aug-22 Fri	###	###	23.47	23.55	6,242,486	73,255,573	###	###	1.7
2008-Aug-21 Thu	###	###	23.43	23.55			###	###	1.7
2008-Aug-20 Wed	24	24.25	###	###			###	###	0.0
2008-Aug-19 Tue	24.4	24.53	###	###	8,687,873	###	###	###	0.0
2008-Aug-18 Mon	25	###	###	24.85			30.6	30.6	1.8
2008-Aug-15 Fri	###	25.4	25	###			###	###	0.0
2008-Aug-14 Thu	###	25.81	25	25.2	6,714,584	###	###	###	1.8
2008-Aug-13 Wed	###	###	25.43	25.58	5,907,754	###	35.7	35.7	1.8
2008-Aug-12 Tue	###	26.85	25.7	26.47			###	###	###
2008-Aug-11 Mon	###	###	25.42	25.72	6,316,259	80,279,651	###	###	1.8
2008-Aug-08 Fri	###	###	###	###	8,461,377	0	65.1	65.1	0.0
2008-Aug-07 Thu	25.8	###	25.28	25.77	8,889,176	112,359,184	###	###	###
2008-Aug-06 Wed	###	###	25.51	26	10,568,747	###	76.3	76.3	1.9
2008-Aug-05 Tue	###	###	###	24.75			###	###	1.8
2008-Aug-04 Mon	24.58	24.84	24	24.2			###	###	1.7
2008-Aug-01 Fri	###	24.7	###	###			74.5	74.5	0.0
2008-Jul-31 Thu	25.85	26	24.7	24.7	12,227,087	309,956,655	8.6	8.6	1.8
2008-Jul-30 Wed	###	25.83	###	25.46			27.9	27.9	1.8
2008-Jul-29 Tue	###	25.43	###	24.78	13,002,676	165,329,025	26.8	26.8	1.8
2008-Jul-28 Mon	25.7	###	###	25.8			###	###	1.8
2008-Jul-25 Fri	###	###	26.22	26.56	38,509,626	###	###	###	1.9
2008-Jul-24 Thu	###	30.79	29.7	30.7			###	###	2.2
2008-Jul-23 Wed	###	###	28.23	###			###	###	0.0
2008-Jul-22 Tue	###	27.88	27.5	###	6,557,721	###	###	###	0.0
2008-Jul-21 Mon	27.7	###	27.59	###			###	###	0.0
2008-Jul-18 Fri	###	###	26.72	###			35.9	35.9	0.0
2008-Jul-17 Thu	27.29	27.44	###	###	11,755,540	###	###	###	0.0
2008-Jul-16 Wed	25.45	26.5	25.42	###	10,924,221	283,592,777	86.7	86.7	0.0
2008-Jul-15 Tue	###	###	###	###	9,007,581	0	28.0	28.0	0.0
2008-Jul-14 Mon	###	###	26.42	26.47	9,894,545	###	19.1	19.1	###
2008-Jul-11 Fri	27.25	27.71	26.5	27.45	11,084,045	###	###	###	###
2008-Jul-10 Thu	26.55	###	26.52	###			90.0	90.0	0.0
2008-Jul-09 Wed	###	###	###	###			###	###	0.0
2008-Jul-08 Tue	27.2	27.25	26.22	###	7,981,427	213,383,450	###	###	0.0
2008-Jul-07 Mon	###	###	26.75	###	6,747,157	90,243,224	###	###	0.0
2008-Jul-04 Fri	27	27.54	26.75	27.54			75.9	75.9	2.0
2008-Jul-03 Thu	25.75	26.48	25.48	26.48			###	###	###
2008-Jul-02 Wed	25.74	###	25.29	###	11,077,750	140,078,148	77.1	77.1	0.0
2008-Jul-01 Tue	26.45	26.45	###	25.83			22.8	22.8	1.8
2008-Jun-30 Mon	###	###	###	26.5			###	###	1.9
2008-Jun-27 Fri	###	27.25	25.8	26.7	29,042,428	###	###	###	1.9
2008-Jun-26 Thu	28.5	###	###	###	15,682,782	0	###	###	0.0
2008-Jun-25 Wed	26.4	27.4	###	27.4	14,931,727	204,564,659	87.6	87.6	2.0
2008-Jun-24 Tue	###	26.55	###	26.41			73.6	73.6	###
2008-Jun-23 Mon	###	###	25.25	26.55			91.8	91.8	###
2008-Jun-20 Fri	26.2	26.4	25.58	25.75	13,549,923	###	28.4	28.4	###
2008-Jun-19 Thu	26.77	###	26.45	26.51			33.9	33.9	###
2008-Jun-18 Wed	27.55	###	###	27.59			67.6	67.6	###
2008-Jun-17 Tue	27.42	28.27	###	###	10,736,878	151,765,770	###	###	0.0
2008-Jun-16 Mon	28.4	28.45	27.4	27.55	8,441,844	###	###	###	2.0
2008-Jun-13 Fri	27.8	28.28	26.85	28.28			81.3	81.3	###
2008-Jun-12 Thu	###	27.78	27.42	###	11,262,346	310,840,749	###	###	0.0
2008-Jun-11 Wed	###	28.8	27.88	28.8	13,337,246	377,977,551	86.6	86.6	2.1
2008-Jun-10 Tue	28.8	###	###	###	14,892,485	0	23.9	23.9	0.0
2008-Jun-06 Fri	###	30.49	29.47	29.52	8,933,383	267,822,822	20.3	20.3	2.1
2008-Jun-05 Thu	29.54	30.25	29.48	###			81.9	81.9	0.0
2008-Jun-04 Wed	29.7	29.88	###	29.44			###	###	2.1
2008-Jun-03 Tue	29.7	###	29.23	###			###	###	0.0
2008-Jun-02 Mon	31.26	31.26	###	30.43			21.4	21.4	###
2008-May-30 Fri	31.4	###	###	###			33.5	33.5	0.0
2008-May-29 Thu	32.55	32.56	###	32.4	6,427,055	104,632,455	###	###	2.3
2008-May-28 Wed	32.5	###	###	###	7,612,975	0	36.7	36.7	0.0
2008-May-27 Tue	###	###	31.86	###	4,343,745	69,195,857	34.2	34.2	0.0
2008-May-26 Mon	###	32.49	31.86	31.86	8,170,572	262,888,154	###	###	2.3
2008-May-23 Fri	###	###	###	32.49			28.4	28.4	###
2008-May-22 Thu	32.55	###	###	32.84			70.9	70.9	2.3
2008-May-21 Wed	33.52	33.83	33.22	33.47			###	###	###
2008-May-20 Tue	###	###	33.51	33.76			###	###	###
2008-May-19 Mon	34.25	34.4	33.84	###			33.7	33.7	0.0
2008-May-16 Fri	33.52	###	33.26	###	7,023,186	116,795,583	75.1	75.1	0.0
2008-May-15 Thu	###	###	33.43	###	10,510,554	###	###	###	0.0
2008-May-14 Wed	###	###	33.5	33.7	14,201,556	###	###	###	2.4
2008-May-13 Tue	34.53	###	###	###			35.6	35.6	0.0
2008-May-12 Mon	33.8	###	###	###	13,882,788	0	75.1	75.1	0.0
2008-May-09 Fri	31.5	###	31.25	32.24	12,020,452	###	79.2	79.2	2.3
2008-May-08 Thu	30.2	31.44	###	###	8,016,625	126,021,345	79.5	79.5	0.0
2008-May-07 Wed	31.5	31.53	30.42	30.5	6,585,744	203,993,420	16.6	16.6	2.2
2008-May-06 Tue	###	31.42	30.8	31.42	3,648,089	113,492,048	71.9	71.9	2.2
2008-May-05 Mon	31.85	###	31.25	###			###	###	0.0
2008-May-02 Fri	###	31.7	###	31.53			###	###	2.3
2008-May-01 Thu	###	30.45	29.77	###			27.5	27.5	0.0
2008-Apr-30 Wed	###	30.74	29.88	30.21			###	###	2.2
2008-Apr-29 Tue	30.55	30.59	29.76	###	4,818,426	###	31.6	31.6	0.0
2008-Apr-28 Mon	###	###	###	30.25			36.9	36.9	###
2008-Apr-24 Thu	29.22	###	29.21	###			71.6	71.6	0.0
2008-Apr-23 Wed	29.89	###	29.27	###			###	###	0.0
2008-Apr-22 Tue	28.71	29.7	###	29.4	5,684,323	###	###	###	###
2008-Apr-21 Mon	28.57	29.7	28.4	29.45	8,864,272	###	84.8	84.8	###
2008-Apr-18 Fri	28.25	###	27.57	27.73			###	###	###
2008-Apr-17 Thu	###	29	###	###	7,534,052	109,243,754	###	###	0.0
2008-Apr-16 Wed	###	###	###	28.55			21.4	21.4	###
2008-Apr-15 Tue	###	###	###	28.4	5,045,941	0	###	###	2.0
2008-Apr-14 Mon	###	28.5	###	28.5			82.2	82.2	2.0
2008-Apr-11 Fri	29.27	29.48	28.53	###			###	###	0.0
2008-Apr-10 Thu	28.48	28.8	###	28.7			###	###	###
2008-Apr-09 Wed	###	###	28.58	###			21.6	21.6	0.0
2008-Apr-08 Tue	###	30.23	###	29.75	5,517,186	###	###	###	2.1
2008-Apr-07 Mon	###	###	###	###	8,922,074	0	13.8	13.8	0.0
2008-Apr-04 Fri	###	31.8	###	###	6,378,349	101,415,749	18.5	18.5	0.0
2008-Apr-03 Thu	30.7	###	###	###	7,767,472	0	87.9	87.9	0.0
2008-Apr-02 Wed	30.5	###	30.41	30.5	8,728,640	132,718,971	###	###	2.2
2008-Apr-01 Tue	###	30.25	###	###			###	###	0.0
2008-Mar-31 Mon	29.7	###	29.42	###	5,884,951	86,567,629	###	###	0.0
2008-Mar-28 Fri	###	###	###	###			32.0	32.0	0.0
2008-Mar-27 Thu	###	###	29.75	30.75			79.5	79.5	###
2008-Mar-26 Wed	###	###	###	###			###	###	0.0
2008-Mar-25 Tue	30.56	###	30.53	###			66.8	66.8	0.0
2008-Mar-20 Thu	###	29.78	27	###			###	###	0.0
2008-Mar-19 Wed	###	###	28.75	29.8			###	###	2.1
2008-Mar-18 Tue	27.21	27.75	26.85	27.74	7,331,485	200,149,540	###	###	###
2008-Mar-17 Mon	27	27.2	###	26.85			42.5	42.5	1.9
2008-Mar-14 Fri	###	###	###	###			###	###	0.0
2008-Mar-13 Thu	###	###	26.87	27.27	6,768,921	90,940,453	27.2	27.2	1.9
2008-Mar-12 Wed	29.5	29.5	28.29	###	12,246,142	353,852,273	###	###	0.0
2008-Mar-11 Tue	26	27.4	25.85	27.2			92.2	92.2	1.9
2008-Mar-10 Mon	###	26.75	###	26.5	8,787,047	117,526,753	80.6	80.6	1.9
2008-Mar-07 Fri	27	27.27	26.71	###			44.8	44.8	0.0
2008-Mar-06 Thu	###	###	###	28.46			###	###	2.0
2008-Mar-05 Wed	27.85	28.74	27.25	###	11,165,776	###	###	###	0.0
2008-Mar-04 Tue	###	27.88	###	27.5	8,951,242	###	44.5	44.5	2.0
2008-Mar-03 Mon	28	###	###	###	8,028,623	0	24.3	24.3	0.0
2008-Feb-29 Fri	29	29.28	28.43	28.85			33.0	33.0	###
2008-Feb-28 Thu	###	###	29.74	###	7,764,976	###	###	###	0.0
2008-Feb-27 Wed	###	31.46	30.51	###			###	###	0.0
2008-Feb-26 Tue	29.89	###	29.45	###			73.3	73.3	0.0
2008-Feb-25 Mon	29	###	28.77	###			73.8	73.8	0.0
2008-Feb-22 Fri	28.72	###	28.46	28.59			30.2	30.2	2.0
2008-Feb-21 Thu	29.7	###	28.46	29.55			33.4	33.4	###
2008-Feb-20 Wed	30.55	30.72	29.56	29.56	10,207,148	307,643,440	###	###	###
2008-Feb-19 Tue	###	###	29.75	30.46			78.0	78.0	2.2
2008-Feb-18 Mon	###	30.28	29.4	29.51			28.6	28.6	2.1
2008-Feb-15 Fri	30.4	###	###	###	7,482,382	0	###	###	0.0
2008-Feb-14 Thu	###	31.85	###	31.57			81.7	81.7	2.3
2008-Feb-13 Wed	31.7	###	###	30.4	11,599,926	0	14.4	14.4	###
2008-Feb-12 Tue	32.4	32.55	###	32.2			###	###	###
2008-Feb-11 Mon	###	###	###	###	5,514,324	0	###	###	0.0
2008-Feb-08 Fri	33.22	33.82	###	33.43	4,899,627	###	###	###	2.4
2008-Feb-07 Thu	32.85	###	###	32.8	6,337,855	0	39.6	39.6	2.3
2008-Feb-06 Wed	32.86	33.4	32.78	32.78	5,709,348	188,922,325	42.2	42.2	###
2008-Feb-05 Tue	###	34.82	###	###	4,628,380	###	36.3	36.3	0.0
2008-Feb-04 Mon	###	###	33.79	###	4,941,342	83,483,973	9.1	9.1	0.0
2008-Feb-01 Fri	###	35.46	###	35.4	7,680,020	136,166,754	###	###	2.5
2008-Jan-31 Thu	###	34.86	32.56	###	8,190,051	###	89.7	89.7	0.0
2008-Jan-30 Wed	###	###	###	###	5,741,054	0	###	###	0.0
2008-Jan-29 Tue	###	36.2	###	35.43			###	###	###
2008-Jan-25 Fri	34.49	36.49	###	36.49	17,055,574	311,178,947	81.3	81.3	###
2008-Jan-24 Thu	33.5	###	###	33.75	9,915,173	0	###	###	###
2008-Jan-23 Wed	34.27	###	###	32.41			11.8	11.8	###
2008-Jan-22 Tue	###	34.5	###	###			59.4	59.4	0.0
2008-Jan-21 Mon	35.7	35.88	###	35.2	7,490,073	###	###	###	2.5
2008-Jan-18 Fri	34.55	36.5	34.53	36.26			###	###	2.6
2008-Jan-17 Thu	###	###	34.85	###			###	###	0.0
2008-Jan-16 Wed	34.73	###	34.57	34.74			78.0	78.0	###
2008-Jan-15 Tue	###	###	###	35.8	7,104,287	0	78.1	78.1	2.6
2008-Jan-14 Mon	###	###	34.8	###			###	###	0.0
2008-Jan-11 Fri	###	###	34.59	35.2	10,159,285	###	40.8	40.8	2.5
2008-Jan-10 Thu	###	35.79	###	###	5,483,385	98,125,174	###	###	0.0
2008-Jan-09 Wed	35.44	###	35.24	35.59	7,846,745	138,259,646	74.9	74.9	2.5
2008-Jan-08 Tue	###	###	###	###	4,784,052	0	28.2	28.2	0.0
2008-Jan-07 Mon	###	36.73	36.25	###	4,968,722	###	36.4	36.4	0.0
2008-Jan-04 Fri	###	37.58	36.85	###			###	###	0.0
2008-Jan-03 Thu	###	###	36.7	###	3,434,226	63,018,047	###	###	0.0
2008-Jan-02 Wed	37.75	###	37.45	37.48			25.2	25.2	2.7
2007-Dec-31 Mon	37.76	37.89	###	37.79	1,114,773	21,119,374	###	###	###
2007-Dec-28 Fri	37.79	###	37.51	37.79	2,716,353	###	###	###	###
2007-Dec-27 Thu	###	38.29	37.84	###	1,585,670	60,358,528	###	###	0.0
2007-Dec-24 Mon	###	38.56	37.42	37.85	3,279,053	124,571,223	22.4	22.4	###
2007-Dec-21 Fri	36.8	###	36.7	37.81			###	###	###
2007-Dec-20 Thu	36.72	###	36.48	36.48	12,351,023	225,282,659	36.2	36.2	2.6
2007-Dec-19 Wed	37.2	###	36.45	36.75	12,363,424	###	27.2	27.2	2.6
2007-Dec-18 Tue	36.87	###	36.5	###			72.4	72.4	0.0
2007-Dec-17 Mon	###	38.28	###	37.5	8,685,528	###	52.8	52.8	2.7
2007-Dec-14 Fri	###	39.55	###	38.45			###	###	###
2007-Dec-13 Thu	39.4	###	###	###			35.6	35.6	0.0
2007-Dec-12 Wed	38.54	39.29	38.41	###			###	###	0.0
2007-Dec-11 Tue	38.73	###	###	###	5,312,570	0	71.8	71.8	0.0
2007-Dec-10 Mon	###	39.2	###	38.88	5,713,928	111,992,988	###	###	2.8
2007-Dec-07 Fri	###	###	###	39.22			###	###	###
2007-Dec-06 Thu	###	39.49	38.85	###	5,838,154	###	###	###	0.0
2007-Dec-05 Wed	38.86	###	38.58	###	5,043,252	###	###	###	0.0
2007-Dec-04 Tue	38.8	39.42	###	###	8,176,028	###	74.4	74.4	0.0
2007-Dec-03 Mon	38.49	39.23	38.41	38.8			###	###	###
2007-Nov-30 Fri	###	###	###	###			###	###	0.0
2007-Nov-29 Thu	###	###	38.89	###			###	###	0.0
2007-Nov-28 Wed	###	40.2	39.25	39.41			31.4	31.4	###
2007-Nov-27 Tue	39.21	###	38.78	39.81	8,029,482	155,691,655	###	###	###
2007-Nov-26 Mon	###	40.4	39.58	40.2	6,305,054	###	33.4	33.4	###
2007-Nov-23 Fri	###	40.44	39.8	###			###	###	0.0
2007-Nov-22 Thu	40.89	41.4	40.23	40.48			###	###	###
2007-Nov-21 Wed	41.7	41.8	40.82	41.29	9,059,553	###	36.6	36.6	###
2007-Nov-20 Tue	41.81	###	###	###	7,180,772	0	###	###	0.0
2007-Nov-19 Mon	42.44	42.77	###	###			71.1	71.1	0.0
2007-Nov-16 Fri	###	###	41.83	###			###	###	0.0
2007-Nov-15 Thu	44.25	44.54	43.79	44	6,116,648	270,141,758	###	###	3.1
2007-Nov-14 Wed	44.44	44.84	###	44.84			###	###	3.2
2007-Nov-13 Tue	43.4	###	###	43.88			###	###	3.1
2007-Nov-12 Mon	43.45	###	###	43.2	7,679,958	0	###	###	3.1
2007-Nov-09 Fri	43.49	43.88	###	43.4			###	###	###
2007-Nov-08 Thu	###	###	###	###	4,277,279	0	###	###	0.0
2007-Nov-07 Wed	42.75	###	42.47	###			###	###	0.0
2007-Nov-06 Tue	42.51	42.87	42.25	42.55	3,329,689	###	###	###	###
2007-Nov-05 Mon	43.4	43.41	###	42.5			33.1	33.1	3.0
2007-Nov-02 Fri	42.78	###	###	###	4,591,120	0	###	###	0.0
2007-Nov-01 Thu	43.5	43.81	###	43.5	3,912,656	85,706,729	58.6	58.6	3.1
2007-Oct-31 Wed	###	###	###	###			###	###	0.0
2007-Oct-30 Tue	43	###	42.54	42.75	3,634,871	###	###	###	###
2007-Oct-29 Mon	43	43.5	###	###			69.9	69.9	0.0
2007-Oct-26 Fri	###	42.83	###	42.7			###	###	###
2007-Oct-25 Thu	###	###	###	###			85.8	85.8	0.0
2007-Oct-24 Wed	###	41.82	41	###			32.6	32.6	0.0
2007-Oct-23 Tue	40.71	41.53	40.7	41.25	6,214,442	255,506,782	###	###	###
2007-Oct-22 Mon	39.79	###	###	40.57			81.5	81.5	2.9
2007-Oct-19 Fri	###	###	40.57	###	3,617,876	###	###	###	0.0
2007-Oct-18 Thu	###	41.41	40.76	41.29	3,808,448	156,470,086	###	###	###
2007-Oct-17 Wed	###	###	###	###	5,023,949	0	28.9	28.9	0.0
2007-Oct-16 Tue	###	41.44	###	41.27	3,771,658	78,148,753	###	###	2.9
2007-Oct-15 Mon	###	###	41.49	41.8			###	###	3.0
2007-Oct-12 Fri	41.5	41.79	###	41.76	3,977,759	83,115,274	72.6	72.6	3.0
2007-Oct-11 Thu	41.8	###	41.47	41.85	4,916,586	###	61.5	61.5	###
2007-Oct-10 Wed	###	###	41.71	41.8			33.8	33.8	3.0
2007-Oct-09 Tue	40.77	41.53	40.74	41.51	4,319,429	###	83.3	83.3	###
2007-Oct-08 Mon	41.25	###	40.84	40.84			26.7	26.7	2.9
2007-Oct-05 Fri	40.77	###	40.58	40.76			30.4	30.4	###
2007-Oct-04 Thu	###	###	40.28	40.58	4,376,022	88,133,083	33.4	33.4	2.9
2007-Oct-03 Wed	40.54	41.43	40.45	###			77.9	77.9	0.0
2007-Oct-02 Tue	40.51	40.73	###	40.43			###	###	2.9
2007-Oct-01 Mon	###	###	###	39.8			72.5	72.5	2.8
2007-Sep-28 Fri	39.73	###	###	39.71			###	###	###
2007-Sep-27 Thu	39.26	###	39.26	39.79	6,497,771	127,551,244	###	###	2.8
2007-Sep-26 Wed	38.45	###	###	###			###	###	0.0
2007-Sep-25 Tue	###	###	###	###			###	###	0.0
2007-Sep-24 Mon	37.55	38.46	37.55	38.29			###	###	###
2007-Sep-21 Fri	###	###	37.49	37.49			28.2	28.2	2.7
2007-Sep-20 Thu	38.5	38.59	###	###	14,123,584	272,514,553	###	###	0.0
2007-Sep-19 Wed	###	38.51	###	38.2			33.8	33.8	2.7
2007-Sep-18 Tue	37.79	37.8	###	37.25			###	###	###
2007-Sep-17 Mon	###	38.75	###	38.42			###	###	2.7
2007-Sep-14 Fri	38.85	39.29	###	###	4,187,227	82,258,074	65.6	65.6	0.0
2007-Sep-13 Thu	38.59	38.81	###	38.59	5,494,376	###	72.5	72.5	###
2007-Sep-12 Wed	###	###	38.5	38.59			###	###	###
2007-Sep-11 Tue	38.25	###	###	38.79	4,080,427	0	###	###	###
2007-Sep-10 Mon	38.45	38.48	###	38.21	4,527,684	87,112,640	###	###	###
2007-Sep-07 Fri	###	###	###	###	2,238,241	0	###	###	0.0
2007-Sep-06 Thu	###	###	38.82	###	5,282,542	102,534,140	###	###	0.0
2007-Sep-05 Wed	40.47	40.57	39.58	39.83	4,370,927	###	###	###	2.8
2007-Sep-04 Tue	###	40.44	39.83	40.2			73.5	73.5	###
2007-Sep-03 Mon	###	40.29	39.7	###			###	###	0.0
2007-Aug-31 Fri	###	###	###	###	6,817,523	0	72.9	72.9	0.0
2007-Aug-30 Thu	39.73	###	38.88	###			###	###	0.0
2007-Aug-29 Wed	###	###	38.88	39.29	4,467,577	###	###	###	###
2007-Aug-28 Tue	###	###	39.55	40	3,285,857	64,977,822	66.8	66.8	2.9
2007-Aug-27 Mon	40.4	40.58	###	###			30.1	30.1	0.0
2007-Aug-24 Fri	39.7	40.25	###	40			###	###	2.9
2007-Aug-23 Thu	###	40.43	39.82	###			27.6	27.6	0.0
2007-Aug-22 Wed	39.8	###	###	###	5,140,287	0	###	###	0.0
2007-Aug-21 Tue	39.45	###	39.21	###	4,110,479	80,585,940	76.7	76.7	0.0
2007-Aug-20 Mon	###	39.86	###	39.79	5,596,026	###	###	###	2.8
2007-Aug-17 Fri	###	38.5	###	###	5,467,753	105,254,245	41.2	41.2	0.0
2007-Aug-16 Thu	38.2	38.2	36.22	###	10,774,153	###	57.2	57.2	0.0
2007-Aug-15 Wed	###	###	###	###	6,062,751	0	###	###	0.0
2007-Aug-14 Tue	###	39.42	###	###	4,429,750	87,310,372	46.6	46.6	0.0
2007-Aug-13 Mon	38.5	###	###	39.23	3,327,353	0	###	###	2.8
2007-Aug-10 Fri	38.75	###	38.22	38.22			###	###	2.7
2007-Aug-09 Thu	39.55	###	###	39.5	3,168,957	0	###	###	###
2007-Aug-08 Wed	###	39.28	###	###			65.5	65.5	0.0
2007-Aug-07 Tue	###	38.55	37.8	###			###	###	0.0
2007-Aug-06 Mon	37.45	###	###	###			###	###	0.0
2007-Aug-03 Fri	38.5	38.59	37.86	###			30.5	30.5	0.0
2007-Aug-02 Thu	37.8	###	###	###	5,626,188	0	###	###	0.0
2007-Aug-01 Wed	###	###	###	###			###	###	0.0
2007-Jul-31 Tue	###	38.59	###	###	5,947,188	###	60.9	60.9	0.0
2007-Jul-30 Mon	###	38.27	37.88	###			61.2	61.2	0.0
2007-Jul-27 Fri	38.5	###	###	38.2	8,709,956	0	###	###	2.7
2007-Jul-26 Thu	40.2	40.2	39.47	39.48	4,399,258	175,244,442	27.3	27.3	2.8
2007-Jul-25 Wed	40.2	40.29	40	40	3,298,447	132,416,154	32.5	32.5	2.9
2007-Jul-24 Tue	40.51	40.86	40.42	###	3,747,574	###	65.0	65.0	0.0
2007-Jul-23 Mon	40.59	###	40.25	###			###	###	0.0
2007-Jul-20 Fri	40.75	40.86	40.71	40.82	2,653,178	###	62.0	62.0	2.9
2007-Jul-19 Thu	###	40.7	40.2	40.7			###	###	2.9
2007-Jul-18 Wed	39.83	###	39.81	###	3,793,022	###	74.6	74.6	0.0
2007-Jul-17 Tue	39.85	40.25	39.77	###			###	###	0.0
2007-Jul-16 Mon	39.89	###	39.72	39.83	2,714,527	###	38.5	38.5	2.8
2007-Jul-13 Fri	39.8	###	39.75	39.76			###	###	2.8
2007-Jul-12 Thu	###	40.23	###	39.8			29.5	29.5	2.8
2007-Jul-11 Wed	40.2	40.55	###	40.25			###	###	2.9
2007-Jul-10 Tue	###	40.42	###	###	6,844,746	###	75.9	75.9	0.0
2007-Jul-09 Mon	###	40.2	###	###			###	###	0.0
2007-Jul-06 Fri	40.52	###	###	###			27.9	27.9	0.0
2007-Jul-05 Thu	40.56	40.82	40.43	40.82	5,473,075	222,343,671	67.5	67.5	2.9
2007-Jul-04 Wed	40.8	###	40.42	40.59			38.5	38.5	###
2007-Jul-03 Tue	###	###	40.51	40.78			###	###	2.9
2007-Jul-02 Mon	###	###	###	###	3,930,773	0	27.4	27.4	0.0
2007-Jun-29 Fri	###	###	###	###	7,219,654	0	34.3	34.3	0.0
2007-Jun-28 Thu	###	###	40.5	###			67.5	67.5	0.0
2007-Jun-27 Wed	41	###	###	###	4,781,286	0	###	###	0.0
2007-Jun-26 Tue	###	41.48	###	###			40.6	40.6	0.0
2007-Jun-25 Mon	40.8	###	###	41.24	4,768,544	0	###	###	2.9
2007-Jun-22 Fri	###	41.2	40.75	###	6,221,570	###	63.9	63.9	0.0
2007-Jun-21 Thu	41.43	41.53	###	41.29			34.6	34.6	###
2007-Jun-20 Wed	###	41.46	###	41.44	5,654,147	###	###	###	###
2007-Jun-19 Tue	40.85	41.45	40.81	41.23	4,306,686	###	###	###	2.9
2007-Jun-18 Mon	40.72	###	40.72	###			74.2	74.2	0.0
2007-Jun-15 Fri	###	###	###	40.57	4,453,053	0	71.8	71.8	2.9
2007-Jun-14 Thu	###	###	###	40.2			###	###	###
2007-Jun-13 Wed	40	40.58	40	40.26	3,343,654	###	###	###	2.9
2007-Jun-12 Tue	40.58	40.73	###	40.44			###	###	2.9
2007-Jun-08 Fri	40.4	40.58	###	40.21	6,697,927	###	###	###	2.9
2007-Jun-07 Thu	###	###	40.55	41			###	###	2.9
2007-Jun-06 Wed	41.57	###	###	###	3,855,845	0	30.4	30.4	0.0
2007-Jun-05 Tue	41.71	41.85	41.51	41.51	2,722,978	113,493,723	###	###	###
2007-Jun-04 Mon	41.72	###	###	41.85	4,226,024	0	###	###	###
2007-Jun-01 Fri	41.44	###	41.43	41.57	14,955,345	309,799,971	###	###	###
2007-May-31 Thu	42.71	42.89	42.54	42.54			###	###	3.0
2007-May-30 Wed	42.75	###	###	42.4	6,684,474	0	37.1	37.1	3.0
2007-May-29 Tue	###	42.89	###	42.75			###	###	###
2007-May-28 Mon	42.5	###	###	###			36.9	36.9	0.0
2007-May-25 Fri	###	42.43	###	42.2			###	###	3.0
2007-May-24 Thu	###	42.82	42.5	42.5			###	###	3.0
2007-May-23 Wed	###	###	###	###			72.4	72.4	0.0
2007-May-22 Tue	###	43.2	42.72	42.78	5,074,952	###	36.5	36.5	3.1
2007-May-21 Mon	###	###	###	###	4,074,476	0	###	###	0.0
2007-May-18 Fri	###	###	###	###			###	###	0.0
2007-May-17 Thu	43	###	###	###	4,934,447	0	69.2	69.2	0.0
2007-May-16 Wed	42.73	42.83	42.41	###			###	###	0.0
2007-May-15 Tue	###	43.2	42.52	42.56	5,263,777	225,605,482	###	###	###
2007-May-14 Mon	###	###	###	43.25			###	###	###
2007-May-11 Fri	###	43.41	###	###	5,696,873	123,650,628	###	###	0.0
2007-May-10 Thu	###	43.8	###	43.7			72.4	72.4	###
2007-May-09 Wed	44.25	44.43	###	###	2,836,789	###	###	###	0.0
2007-May-08 Tue	44.26	44.7	###	###	2,294,453	51,281,024	71.6	71.6	0.0
2007-May-07 Mon	###	###	43.8	44.55	2,369,348	51,888,721	###	###	3.2
2007-May-04 Fri	###	###	###	###	2,464,024	0	###	###	0.0
2007-May-03 Thu	###	44	43.46	44	3,902,443	###	71.3	71.3	3.1
2007-May-02 Wed	43.2	43.82	###	43.81			###	###	###
2007-May-01 Tue	42.88	###	42.82	###			###	###	0.0
2007-Apr-30 Mon	43.59	###	###	43	3,278,479	0	###	###	###
2007-Apr-27 Fri	43	###	###	###	13,482,240	0	72.7	72.7	0.0
2007-Apr-26 Thu	###	43.49	###	###	5,496,253	119,516,021	###	###	0.0
2007-Apr-24 Tue	43.5	###	43.41	43.47			39.4	39.4	###
2007-Apr-23 Mon	43.74	###	###	43.74	3,994,052	0	69.8	69.8	3.1
2007-Apr-20 Fri	43.74	###	43.43	43.7	3,222,450	###	35.1	35.1	###
2007-Apr-19 Thu	###	44	###	43.41			34.7	34.7	###
2007-Apr-18 Wed	###	###	###	###	5,587,743	0	85.2	85.2	0.0
2007-Apr-17 Tue	###	###	###	###			###	###	0.0
2007-Apr-16 Mon	###	###	###	###	5,350,928	0	###	###	0.0
2007-Apr-13 Fri	42.72	42.74	42.28	42.56	3,179,647	###	###	###	###
2007-Apr-12 Thu	###	42.5	41.86	###			###	###	0.0
2007-Apr-11 Wed	42	42.41	41.7	42.23			###	###	###
2007-Apr-10 Tue	41.45	###	###	###	4,260,220	0	###	###	0.0
2007-Apr-05 Thu	###	###	###	41.25			69.8	69.8	###
2007-Apr-04 Wed	###	###	40.85	41.2			###	###	2.9
2007-Apr-03 Tue	40.28	40.7	###	40.7			71.4	71.4	2.9
2007-Apr-02 Mon	40.41	40.52	###	###			33.9	33.9	0.0
2007-Mar-30 Fri	40.29	###	40.25	40.4			###	###	2.9
2007-Mar-29 Thu	###	40.25	###	###	4,528,276	91,131,554	65.2	65.2	0.0
2007-Mar-28 Wed	40.21	40.47	39.88	###			###	###	0.0
2007-Mar-27 Tue	###	40.7	40.45	40.45			###	###	###
2007-Mar-26 Mon	40.51	40.85	40.51	40.85			74.1	74.1	2.9
2007-Mar-23 Fri	40.55	40.77	###	###	2,372,473	###	###	###	0.0
2007-Mar-22 Thu	40.5	40.73	###	40.73			###	###	###
2007-Mar-21 Wed	40.22	40.45	###	###	1,990,874	40,265,426	40.5	40.5	0.0
2007-Mar-20 Tue	40.22	40.4	###	###			###	###	0.0
2007-Mar-19 Mon	###	###	39.79	39.86	4,109,655	81,761,586	###	###	2.8
2007-Mar-16 Fri	40.2	###	39.7	###			37.5	37.5	0.0
2007-Mar-15 Thu	40.2	###	39.88	###	9,498,187	189,393,848	###	###	0.0
2007-Mar-14 Wed	39.4	###	39.23	39.4			73.7	73.7	2.8
2007-Mar-13 Tue	40.25	40.4	###	###			34.8	34.8	0.0
2007-Mar-12 Mon	39.71	40.44	39.71	###			78.7	78.7	0.0
2007-Mar-09 Fri	40.45	40.45	39.85	###			###	###	0.0
2007-Mar-08 Thu	39.8	###	###	###			79.5	79.5	0.0
2007-Mar-07 Wed	40.2	40.4	39.88	###	5,430,179	217,967,385	###	###	0.0
2007-Mar-06 Tue	39.42	40.2	###	40.2	5,574,845	112,054,384	69.0	69.0	###
2007-Mar-05 Mon	39.52	39.85	39.41	39.46			###	###	2.8
2007-Mar-02 Fri	###	###	###	###			###	###	0.0
2007-Mar-01 Thu	40.42	40.55	###	###	5,121,048	103,829,248	###	###	0.0
2007-Feb-28 Wed	39.85	40.42	39.75	###	7,626,649	305,714,225	66.8	66.8	0.0
2007-Feb-27 Tue	###	###	40.58	###			34.9	34.9	0.0
2007-Feb-26 Mon	###	41.21	40.87	###	2,789,647	###	68.3	68.3	0.0
2007-Feb-23 Fri	###	41.48	###	###			33.3	33.3	0.0
2007-Feb-22 Thu	###	###	40.57	###	4,083,979	###	79.1	79.1	0.0
2007-Feb-21 Wed	###	40.7	40.44	40.5	3,949,021	160,211,781	###	###	2.9
2007-Feb-20 Tue	40.82	40.88	###	###			###	###	0.0
2007-Feb-19 Mon	40.83	###	###	40.85			66.7	66.7	2.9
2007-Feb-16 Fri	###	41	###	40.54			###	###	2.9
2007-Feb-15 Thu	###	###	41	###	2,764,351	###	35.9	35.9	0.0
2007-Feb-14 Wed	###	41.21	###	###			###	###	0.0
2007-Feb-13 Tue	41	###	###	###			###	###	0.0
2007-Feb-12 Mon	###	41.2	###	###	3,531,524	###	36.5	36.5	0.0
2007-Feb-09 Fri	###	41.46	40.88	###	2,914,442	119,987,577	###	###	0.0
2007-Feb-08 Thu	###	###	40.78	###	3,532,844	72,034,689	34.9	34.9	0.0
2007-Feb-07 Wed	41.26	41.29	###	###			36.7	36.7	0.0
2007-Feb-06 Tue	###	###	40.73	41.28	2,542,672	###	###	###	2.9
2007-Feb-05 Mon	40.8	###	###	40.71			###	###	2.9
2007-Feb-02 Fri	###	###	###	40.8	2,322,977	0	###	###	2.9
2007-Feb-01 Thu	40.5	###	40.42	40.78	4,570,251	92,364,772	74.1	74.1	2.9
2007-Jan-31 Wed	40.45	###	###	40.42			41.9	41.9	2.9
2007-Jan-30 Tue	###	###	###	###			74.1	74.1	0.0
2007-Jan-29 Mon	40.25	###	39.88	###			37.7	37.7	0.0
2007-Jan-25 Thu	40.45	40.79	40.28	###	7,036,523	285,225,459	36.0	36.0	0.0
2007-Jan-24 Wed	40.5	###	40.26	40.4	3,953,689	79,587,759	33.8	33.8	2.9
2007-Jan-23 Tue	40.56	###	###	40.47			###	###	###
2007-Jan-22 Mon	40.5	40.89	40.5	###	2,983,056	###	###	###	0.0
2007-Jan-19 Fri	###	40.56	###	40.46	5,949,044	###	###	###	2.9
2007-Jan-18 Thu	###	40.4	40	40.26			70.3	70.3	2.9
2007-Jan-17 Wed	40.25	40.4	###	###	2,077,320	###	###	###	0.0
2007-Jan-16 Tue	40.25	###	40.2	###			###	###	0.0
2007-Jan-15 Mon	###	40.48	###	40.4	1,588,948	###	63.1	63.1	2.9
2007-Jan-12 Fri	###	40.4	39.85	40.4	2,261,951	90,760,783	###	###	2.9
2007-Jan-11 Thu	39.75	###	39.51	39.85			67.1	67.1	###
2007-Jan-10 Wed	###	40.44	###	###	3,626,344	73,324,675	29.3	29.3	0.0
2007-Jan-09 Tue	40.24	40.4	###	40.4	2,105,650	###	68.4	68.4	2.9
2007-Jan-08 Mon	39.75	###	###	39.75			###	###	###
2007-Jan-05 Fri	###	###	39.89	40			###	###	2.9
2007-Jan-04 Thu	40.21	###	###	###	3,005,522	0	40.4	40.4	0.0
2007-Jan-03 Wed	41	41	40.49	40.5			28.7	28.7	2.9
2007-Jan-02 Tue	40.46	40.78	40.41	###			###	###	0.0
2006-Dec-29 Fri	###	###	###	40.4	1,022,158	0	21.6	21.6	2.9
2006-Dec-28 Thu	40.5	###	###	40.46	1,405,847	0	28.8	28.8	2.9
2006-Dec-27 Wed	###	###	40.25	40.5			###	###	2.9
2006-Dec-22 Fri	###	###	###	40.58			###	###	2.9
2006-Dec-21 Thu	40.45	40.45	###	40.26			###	###	2.9
2006-Dec-20 Wed	###	###	###	###	4,783,050	0	###	###	0.0
2006-Dec-19 Tue	###	###	###	39.8			###	###	2.8
2006-Dec-18 Mon	39.7	40	39.56	40	3,035,159	120,738,625	73.4	73.4	2.9
2006-Dec-15 Fri	###	39.8	###	###	2,669,352	###	###	###	0.0
2006-Dec-14 Thu	39.4	###	39.25	###	2,897,573	56,864,870	66.2	66.2	0.0
2006-Dec-13 Wed	###	###	###	###	2,105,475	0	33.6	33.6	0.0
2006-Dec-12 Tue	###	###	###	38.75	2,569,825	0	###	###	2.8
2006-Dec-11 Mon	38.7	###	38.57	38.79			###	###	###
2006-Dec-08 Fri	###	###	38.53	###	3,264,528	###	###	###	0.0
2006-Dec-07 Thu	38.7	###	38.7	###			###	###	0.0
2006-Dec-06 Wed	38.43	38.85	38.4	38.85	6,311,580	243,784,777	77.7	77.7	2.8
2006-Dec-05 Tue	38.89	###	###	###	4,486,675	0	22.8	22.8	0.0
2006-Dec-04 Mon	38.4	38.78	###	38.4	3,136,051	60,808,028	68.4	68.4	2.7
2006-Dec-01 Fri	###	39.23	38.47	###	2,986,328	116,018,842	27.9	27.9	0.0
2006-Nov-30 Thu	39.2	###	38.88	###	4,309,952	###	###	###	0.0
2006-Nov-29 Wed	###	###	37.87	###			###	###	0.0
2006-Nov-28 Tue	###	###	37.8	###			###	###	0.0
2006-Nov-27 Mon	###	38.45	###	###	2,382,448	###	70.0	70.0	0.0
2006-Nov-24 Fri	38.52	38.75	38.26	38.46			33.5	33.5	2.7
2006-Nov-23 Thu	38.5	38.89	38.41	38.89			71.8	71.8	2.8
2006-Nov-22 Wed	38.5	38.53	###	38.41			###	###	###
2006-Nov-21 Tue	38.25	38.5	###	###	4,345,052	83,642,251	###	###	0.0
2006-Nov-20 Mon	39.25	###	###	###			18.8	18.8	0.0
2006-Nov-17 Fri	38.73	39.27	###	39.25	3,254,284	###	###	###	###
2006-Nov-16 Thu	###	###	###	38.8			###	###	###
2006-Nov-15 Wed	39.26	39.5	###	39.24			36.6	36.6	2.8
2006-Nov-14 Tue	39.4	39.46	###	39.25	9,472,644	###	###	###	###
2006-Nov-13 Mon	38.8	###	38.77	###	3,471,957	67,303,886	###	###	0.0
2006-Nov-10 Fri	38.88	###	38.45	###	18,897,326	###	###	###	0.0
2006-Nov-09 Thu	###	###	###	39.79	5,400,143	0	###	###	2.8
2006-Nov-08 Wed	40.2	40.53	40.2	40.2			###	###	###
2006-Nov-07 Tue	39.75	###	39.75	40.2			###	###	###
2006-Nov-06 Mon	39.4	39.76	39.4	39.71	5,730,050	226,795,379	###	###	###
2006-Nov-03 Fri	###	39.7	###	###			###	###	0.0
2006-Nov-02 Thu	###	38.29	37.71	38.2			66.3	66.3	2.7
2006-Nov-01 Wed	38.2	###	###	38.44	3,177,089	0	70.7	70.7	2.7
2006-Oct-31 Tue	###	###	###	###	3,427,079	0	###	###	0.0
2006-Oct-30 Mon	###	38.48	###	38.23	2,204,350	###	###	###	###
2006-Oct-27 Fri	###	38.87	38.25	###	11,139,942	###	###	###	0.0
2006-Oct-26 Thu	###	38.55	###	38.48	3,937,584	###	68.7	68.7	2.7
2006-Oct-25 Wed	###	38.22	###	###	2,928,851	55,970,342	68.8	68.8	0.0
2006-Oct-24 Tue	###	38.29	###	###	5,197,355	###	###	###	0.0
2006-Oct-23 Mon	37.75	37.88	###	###	1,786,579	###	###	###	0.0
2006-Oct-20 Fri	###	37.76	37.25	###			29.8	29.8	0.0
2006-Oct-19 Thu	###	###	###	37.42	2,415,678	0	22.9	22.9	2.7
2006-Oct-18 Wed	37.25	37.7	37.25	###			###	###	0.0
2006-Oct-17 Tue	37.8	###	37.25	37.48	4,083,956	76,063,680	###	###	2.7
2006-Oct-16 Mon	###	###	###	37.85			###	###	###
2006-Oct-13 Fri	37.85	38.26	37.85	###			###	###	0.0
2006-Oct-12 Thu	37.7	37.78	37.48	###	1,890,077	###	34.4	34.4	0.0
2006-Oct-11 Wed	37.4	37.84	37.4	37.7			###	###	2.7
2006-Oct-10 Tue	###	37.5	37.27	37.5	2,463,678	###	64.2	64.2	2.7
2006-Oct-09 Mon	37.54	37.54	###	37.25			###	###	###
2006-Oct-06 Fri	###	###	###	37.55			###	###	2.7
2006-Oct-05 Thu	37.47	37.73	37.45	###			70.6	70.6	0.0
2006-Oct-04 Wed	###	37.25	36.87	###			69.0	69.0	0.0
2006-Oct-03 Tue	###	###	###	###	12,829,971	0	32.8	32.8	0.0
2006-Oct-02 Mon	36.74	###	###	36.8			64.1	64.1	2.6
2006-Sep-29 Fri	36.48	36.7	36.44	36.7			63.3	63.3	###
2006-Sep-28 Thu	###	36.5	36.23	###	2,552,542	92,823,189	###	###	0.0
2006-Sep-27 Wed	###	36.56	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	35.75	###			###	###	0.0
2006-Sep-25 Mon	###	###	###	###	3,684,973	0	###	###	0.0
2006-Sep-22 Fri	###	36.2	35.76	###	3,904,157	###	70.6	70.6	0.0
2006-Sep-21 Thu	###	36.72	###	36.23	9,844,674	###	###	###	2.6
2006-Sep-20 Wed	36.74	36.8	36.46	###			###	###	0.0
2006-Sep-19 Tue	###	###	###	###			###	###	0.0
2006-Sep-18 Mon	36.57	###	36.53	###			###	###	0.0
2006-Sep-15 Fri	36.51	36.59	###	###			###	###	0.0
2006-Sep-14 Thu	36.52	36.7	36.4	###			65.1	65.1	0.0
2006-Sep-13 Wed	###	36.48	36.27	36.4			67.0	67.0	###
2006-Sep-12 Tue	###	###	###	36.2	4,028,887	0	83.4	83.4	2.6
2006-Sep-11 Mon	###	###	###	###			37.2	37.2	0.0
2006-Sep-08 Fri	###	###	###	36.26			71.7	71.7	2.6
2006-Sep-07 Thu	###	###	###	36.2	2,621,853	0	###	###	2.6
2006-Sep-06 Wed	36.45	36.71	###	36.2			29.5	29.5	2.6
2006-Sep-05 Tue	36.28	###	36.26	36.5			71.4	71.4	2.6
2006-Sep-04 Mon	###	###	###	36.21			70.6	70.6	###
2006-Sep-01 Fri	36.25	###	35.8	###			###	###	0.0
2006-Aug-31 Thu	36.29	###	###	###			###	###	0.0
2006-Aug-30 Wed	36.23	36.25	###	###			###	###	0.0
2006-Aug-29 Tue	35.7	###	35.7	###	2,642,782	47,173,658	75.1	75.1	0.0
2006-Aug-28 Mon	35.84	35.85	35.45	###			33.1	33.1	0.0
2006-Aug-25 Fri	35.43	35.85	###	35.85			72.4	72.4	###
2006-Aug-24 Thu	###	36.29	35.42	###			###	###	0.0
2006-Aug-23 Wed	###	36.5	###	###	3,678,777	67,137,680	###	###	0.0
2006-Aug-22 Tue	36.7	36.74	36.25	36.4	2,664,847	###	###	###	###
2006-Aug-21 Mon	###	36.88	###	36.7	3,469,329	63,974,426	###	###	###
2006-Aug-18 Fri	36.83	36.83	36.42	36.53	3,080,252	112,814,229	###	###	###
2006-Aug-17 Thu	36.8	36.8	36.56	36.79	3,958,947	145,214,175	26.4	26.4	2.6
2006-Aug-16 Wed	36.7	36.76	36.41	###			###	###	0.0
2006-Aug-15 Tue	36.55	###	###	###			###	###	0.0
2006-Aug-14 Mon	###	###	###	36.52			###	###	2.6
2006-Aug-11 Fri	36.21	###	###	36.2			###	###	2.6
2006-Aug-10 Thu	###	36.5	35.75	###			###	###	0.0
2006-Aug-09 Wed	36.2	36.29	35.87	###	4,430,170	###	37.0	37.0	0.0
2006-Aug-08 Tue	###	36.52	35.88	36.43			70.4	70.4	2.6
2006-Aug-07 Mon	###	###	35.49	###			###	###	0.0
2006-Aug-04 Fri	###	###	###	35.8			31.4	31.4	2.6
2006-Aug-03 Thu	35.88	###	35.84	###			71.6	71.6	0.0
2006-Aug-02 Wed	35.75	35.8	35.4	###	4,665,176	###	39.3	39.3	0.0
2006-Aug-01 Tue	35.75	###	35.7	###			76.0	76.0	0.0
2006-Jul-31 Mon	###	36.23	35.71	###	4,210,155	151,439,275	31.9	31.9	0.0
2006-Jul-28 Fri	35.76	###	35.22	###	6,682,857	###	34.0	34.0	0.0
2006-Jul-27 Thu	###	35.78	###	35.75			79.3	79.3	###
2006-Jul-26 Wed	35.5	###	###	###	4,480,189	0	###	###	0.0
2006-Jul-25 Tue	###	###	###	35.27	4,559,157	0	71.9	71.9	###
2006-Jul-24 Mon	34.41	34.74	###	###	1,999,480	###	80.1	80.1	0.0
2006-Jul-21 Fri	34.59	34.73	34.45	###	2,056,977	###	73.5	73.5	0.0
2006-Jul-20 Thu	###	###	###	34.75	3,454,255	0	79.0	79.0	2.5
2006-Jul-19 Wed	###	###	33.87	33.87	3,722,641	63,042,925	###	###	###
2006-Jul-18 Tue	###	34.42	###	###	2,555,483	###	###	###	0.0
2006-Jul-17 Mon	###	34.25	33.72	34.25			###	###	###
2006-Jul-14 Fri	34.8	###	###	###			###	###	0.0
2006-Jul-13 Thu	35.5	35.59	###	35.28			###	###	2.5
2006-Jul-12 Wed	###	###	###	35.8			###	###	2.6
2006-Jul-11 Tue	###	36.24	###	35.78			28.7	28.7	2.6
2006-Jul-10 Mon	###	36.27	35.85	36.27			74.5	74.5	###
2006-Jul-07 Fri	36.2	36.25	###	###			28.8	28.8	0.0
2006-Jul-06 Thu	###	###	###	###			77.9	77.9	0.0
2006-Jul-05 Wed	35.55	35.89	35.55	35.71			###	###	###
2006-Jul-04 Tue	###	###	35.53	35.73			###	###	2.6
2006-Jul-03 Mon	###	35.7	###	35.51	5,337,476	95,273,946	###	###	###
2006-Jun-30 Fri	35.52	35.74	###	###	9,047,454	###	28.2	28.2	0.0
2006-Jun-27 Tue	34.46	34.77	###	###			36.7	36.7	0.0
2006-Jun-26 Mon	34.54	34.59	###	###			36.2	36.2	0.0
2006-Jun-23 Fri	###	34.87	34.21	###			73.1	73.1	0.0
2006-Jun-22 Thu	34.44	###	###	34.81			74.1	74.1	###
2006-Jun-21 Wed	###	###	33.56	###			79.5	79.5	0.0
2006-Jun-20 Tue	33.72	###	###	###			29.8	29.8	0.0
2006-Jun-19 Mon	###	34.45	###	###			###	###	0.0
2006-Jun-16 Fri	34.45	###	34.29	34.45			###	###	###
2006-Jun-15 Thu	###	###	33.77	###	10,228,276	172,704,440	###	###	0.0
2006-Jun-14 Wed	33.82	34.2	33.57	###	4,057,486	###	65.5	65.5	0.0
2006-Jun-13 Tue	###	34.49	33.76	###			###	###	0.0
2006-Jun-09 Fri	###	###	###	34.8			###	###	2.5
2006-Jun-08 Thu	34.71	34.79	33.87	33.87	4,913,921	###	###	###	###
2006-Jun-07 Wed	34.85	35.2	34.75	34.85	4,683,674	###	###	###	###
2006-Jun-06 Tue	###	35.21	34.75	34.85	5,659,625	197,973,682	###	###	###
2006-Jun-05 Mon	35.52	###	35.22	35.5	3,402,620	###	###	###	2.5
2006-Jun-02 Fri	35.2	###	###	35.4	7,286,371	0	###	###	2.5
2006-Jun-01 Thu	35.5	35.77	###	###	5,564,840	###	###	###	0.0
2006-May-31 Wed	35.83	###	###	###	6,473,075	0	17.8	17.8	0.0
2006-May-30 Tue	###	###	###	36.22			70.0	70.0	2.6
2006-May-29 Mon	###	###	###	36.23			###	###	2.6
2006-May-26 Fri	35.43	35.8	35.29	35.75			70.6	70.6	###
2006-May-25 Thu	###	###	###	35.23	3,647,042	0	###	###	###
2006-May-24 Wed	35.8	35.84	###	###			28.2	28.2	0.0
2006-May-23 Tue	35.8	###	35.52	35.82			73.1	73.1	2.6
2006-May-22 Mon	36.2	36.44	###	###	2,740,387	49,929,851	###	###	0.0
2006-May-19 Fri	###	###	35.7	###	4,120,653	73,553,656	###	###	0.0
2006-May-18 Thu	36.5	###	36.25	36.26			39.9	39.9	2.6
2006-May-17 Wed	###	37.28	36.83	###	5,087,576	188,520,128	###	###	0.0
2006-May-16 Tue	###	###	###	###	5,619,981	0	###	###	0.0
2006-May-15 Mon	36.54	###	36.42	###	5,388,521	###	###	###	0.0
2006-May-12 Fri	###	###	###	###	4,895,484	0	###	###	0.0
2006-May-11 Thu	36.8	###	###	37.26	5,705,048	0	77.7	77.7	###
2006-May-10 Wed	37.7	37.86	36.74	36.8			###	###	2.6
2006-May-09 Tue	37.5	37.5	###	37.24			###	###	###
2006-May-08 Mon	###	37.52	36.75	37.4	5,979,455	###	###	###	###
2006-May-05 Fri	###	###	###	36.57	4,767,853	0	26.3	26.3	2.6
2006-May-04 Thu	36.89	###	36.56	36.58	3,853,250	###	###	###	2.6
2006-May-03 Wed	###	37.29	36.8	37.24			###	###	###
2006-May-02 Tue	###	###	37.25	###	4,821,243	89,795,650	35.1	35.1	0.0
2006-May-01 Mon	37.74	###	###	###			###	###	0.0
2006-Apr-28 Fri	37.75	###	37.47	###	10,117,045	###	38.6	38.6	0.0
2006-Apr-27 Thu	37.51	###	37.51	37.85			###	###	###
2006-Apr-26 Wed	###	37.7	###	###			###	###	0.0
2006-Apr-24 Mon	37.28	###	36.86	###			###	###	0.0
2006-Apr-21 Fri	37.21	37.48	###	37.2	5,035,456	94,364,445	34.7	34.7	2.7
2006-Apr-20 Thu	###	37.52	###	###			35.5	35.5	0.0
2006-Apr-19 Wed	###	37.41	###	###	6,473,171	###	###	###	0.0
2006-Apr-18 Tue	36.74	###	36.51	###	3,280,875	59,892,373	69.5	69.5	0.0
2006-Apr-13 Thu	36.85	###	###	36.53			###	###	###
2006-Apr-11 Tue	###	###	###	###	2,621,628	0	33.4	33.4	0.0
2006-Apr-10 Mon	37.45	###	###	37.22	4,137,543	0	34.1	34.1	2.7
2006-Apr-07 Fri	37.2	37.53	###	37.53	2,404,257	45,115,882	74.5	74.5	###
2006-Apr-06 Thu	###	37.88	###	37.22	4,333,157	###	###	###	2.7
2006-Apr-05 Wed	###	37.57	###	37.57			76.2	76.2	###
2006-Apr-04 Tue	37.45	###	###	###	2,683,740	0	33.4	33.4	0.0
2006-Apr-03 Mon	37.7	37.7	###	###	3,458,872	###	###	###	0.0
2006-Mar-31 Fri	###	37.74	37.41	37.7			###	###	2.7
2006-Mar-30 Thu	37.77	37.85	###	37.74			###	###	2.7
2006-Mar-29 Wed	###	37.84	37.25	37.77			72.4	72.4	2.7
2006-Mar-28 Tue	###	37.85	37.25	###			69.7	69.7	0.0
2006-Mar-27 Mon	###	37.5	###	###			###	###	0.0
2006-Mar-24 Fri	###	###	36.81	###	3,594,179	###	###	###	0.0
2006-Mar-23 Thu	36.8	###	36.7	###			###	###	0.0
2006-Mar-22 Wed	###	36.73	###	36.55	6,011,459	110,400,444	###	###	###
2006-Mar-21 Tue	###	36.21	35.82	###	3,906,171	140,680,748	###	###	0.0
2006-Mar-20 Mon	###	36.41	###	35.76			###	###	2.6
2006-Mar-17 Fri	36.25	###	###	###	6,733,958	0	30.7	30.7	0.0
2006-Mar-16 Thu	36.5	36.54	###	###	10,198,341	###	###	###	0.0
2006-Mar-15 Wed	36.81	36.88	###	36.41			###	###	###
2006-Mar-14 Tue	###	###	36.76	36.8			29.5	29.5	2.6
2006-Mar-13 Mon	###	37.2	###	###	2,381,158	###	###	###	0.0
2006-Mar-10 Fri	###	###	###	###	2,147,885	0	###	###	0.0
2006-Mar-09 Thu	36.7	37.23	36.54	###			###	###	0.0
2006-Mar-08 Wed	###	###	36.55	36.8	6,500,850	###	###	###	2.6
2006-Mar-07 Tue	36.58	36.88	36.54	36.72			###	###	2.6
2006-Mar-06 Mon	36.46	36.85	36.22	36.82			###	###	###
2006-Mar-03 Fri	###	36.83	36.28	36.5	4,481,223	###	###	###	2.6
2006-Mar-02 Thu	###	36.55	35.75	###	3,811,340	137,779,941	###	###	0.0
2006-Mar-01 Wed	36.56	###	###	###			###	###	0.0
2006-Feb-28 Tue	36.56	###	36.45	###			###	###	0.0
2006-Feb-27 Mon	35.85	36.55	35.79	36.55	5,207,621	188,359,651	80.9	80.9	###
2006-Feb-24 Fri	###	###	###	###	10,126,253	0	71.2	71.2	0.0
2006-Feb-23 Thu	35.87	###	35.75	35.75	4,360,041	###	29.1	29.1	###
2006-Feb-22 Wed	###	###	###	35.71			###	###	###
2006-Feb-21 Tue	35.72	35.72	35.45	###	3,711,150	132,061,272	###	###	0.0
2006-Feb-20 Mon	###	35.74	35.44	35.72			###	###	###
2006-Feb-17 Fri	35.45	35.77	###	35.48	4,853,579	###	###	###	2.5
2006-Feb-16 Thu	###	35.56	###	35.5	4,214,922	###	78.9	78.9	2.5
2006-Feb-15 Wed	35.4	35.59	###	###			###	###	0.0
2006-Feb-14 Tue	###	###	###	###			87.2	87.2	0.0
2006-Feb-13 Mon	###	###	34.57	###			###	###	0.0
2006-Feb-10 Fri	###	35.4	###	###	5,899,271	###	32.4	32.4	0.0
2006-Feb-09 Thu	35.2	35.25	34.7	###			###	###	0.0
2006-Feb-08 Wed	34.86	35.26	###	###			80.7	80.7	0.0
2006-Feb-07 Tue	###	35.26	###	###			69.5	69.5	0.0
2006-Feb-06 Mon	34.49	35.22	34.47	###			###	###	0.0
2006-Feb-03 Fri	34.56	###	###	34.5	7,069,050	0	38.0	38.0	2.5
2006-Feb-02 Thu	34.7	###	34.48	34.48			36.9	36.9	2.5
2006-Feb-01 Wed	###	###	###	34.55	8,455,528	0	82.2	82.2	2.5
2006-Jan-31 Tue	###	33.88	33.55	33.88	4,147,478	139,832,220	74.7	74.7	2.4
2006-Jan-30 Mon	###	33.74	###	33.55			###	###	###
2006-Jan-27 Fri	33.48	###	33.46	###			###	###	0.0
2006-Jan-25 Wed	###	33.47	###	33.42	10,677,744	178,692,045	###	###	2.4
2006-Jan-24 Tue	###	###	32.8	###	4,222,778	69,253,559	33.3	33.3	0.0
2006-Jan-23 Mon	###	###	###	###			###	###	0.0
2006-Jan-20 Fri	32.8	33.23	32.76	###			75.9	75.9	0.0
2006-Jan-19 Thu	32.41	32.76	32.2	32.72			70.5	70.5	2.3
2006-Jan-18 Wed	32.45	###	32.2	32.25	4,486,152	72,227,047	###	###	###
2006-Jan-17 Tue	32.51	32.75	32.43	###	2,650,073	86,365,879	###	###	0.0
2006-Jan-16 Mon	###	32.74	32.53	32.56			###	###	2.3
2006-Jan-13 Fri	###	32.7	32.51	###			28.1	28.1	0.0
2006-Jan-12 Thu	32.72	32.79	32.41	###	3,550,682	###	33.7	33.7	0.0
2006-Jan-11 Wed	###	32.74	###	###	3,375,824	###	64.8	64.8	0.0
2006-Jan-10 Tue	32.59	###	###	32.53	3,202,623	0	###	###	###
2006-Jan-09 Mon	###	32.73	32.51	32.57			30.6	30.6	###
2006-Jan-06 Fri	32.58	###	32.5	32.55	1,666,586	27,082,022	35.1	35.1	2.3
2006-Jan-05 Thu	###	32.73	32.52	###			73.7	73.7	0.0
2006-Jan-04 Wed	32.5	32.57	###	32.52			64.3	64.3	2.3
2006-Jan-03 Tue	###	32.45	32.2	###			###	###	0.0
2005-Dec-30 Fri	32.42	32.5	###	32.4	972,671	###	27.4	27.4	2.3
2005-Dec-29 Thu	32.41	32.51	32.22	32.51	1,440,189	###	66.4	66.4	2.3
2005-Dec-28 Wed	32.45	32.57	###	32.5			###	###	###
2005-Dec-27 Tue	###	###	31.85	32.21			###	###	###
2005-Dec-23 Fri	###	###	31.85	32.21			###	###	###
2005-Dec-22 Thu	###	32.44	31.77	31.8	2,832,826	90,947,878	###	###	###
2005-Dec-21 Wed	###	###	###	###			###	###	0.0
2005-Dec-20 Tue	###	###	31.71	###			73.9	73.9	0.0
2005-Dec-19 Mon	31.82	###	31.81	###	2,908,989	46,267,470	###	###	0.0
2005-Dec-16 Fri	31.55	31.86	31.4	31.86			76.3	76.3	2.3
2005-Dec-15 Thu	###	###	###	31.8	4,923,820	0	###	###	###
2005-Dec-14 Wed	31.5	###	31.47	31.8			77.2	77.2	###
2005-Dec-13 Tue	###	###	###	###			32.9	32.9	0.0
2005-Dec-12 Mon	31.71	###	31.56	31.78			71.2	71.2	2.3
2005-Dec-09 Fri	31.74	###	###	31.51	2,976,075	0	###	###	###
2005-Dec-08 Thu	###	32.24	31.53	31.74			###	###	2.3
2005-Dec-07 Wed	###	32.2	31.87	###	2,820,843	###	31.1	31.1	0.0
2005-Dec-06 Tue	###	###	31.89	###			72.8	72.8	0.0
2005-Dec-05 Mon	32.27	32.27	31.89	###			###	###	0.0
2005-Dec-02 Fri	32.25	###	###	###	2,182,540	0	###	###	0.0
2005-Dec-01 Thu	###	32.47	31.74	31.84			###	###	2.3
2005-Nov-30 Wed	###	32.88	32.46	32.46	6,586,181	###	29.7	29.7	2.3
2005-Nov-29 Tue	###	32.7	###	32.7	4,347,042	###	72.8	72.8	2.3
2005-Nov-28 Mon	32.75	32.75	32.43	32.72			28.8	28.8	2.3
2005-Nov-25 Fri	32.87	###	32.55	###			27.5	27.5	0.0
2005-Nov-24 Thu	32.76	###	32.72	###	6,053,621	###	68.9	68.9	0.0
2005-Nov-23 Wed	32.5	###	###	###	2,145,173	0	###	###	0.0
2005-Nov-22 Tue	32.86	###	32.45	32.45	3,868,474	###	25.0	25.0	2.3
2005-Nov-21 Mon	32.55	32.85	32.45	32.76	15,030,972	###	###	###	###
2005-Nov-18 Fri	###	33.73	33.45	33.45			23.6	23.6	###
2005-Nov-17 Thu	33.56	33.75	33.45	###			###	###	0.0
2005-Nov-16 Wed	###	33.5	###	33.5	3,342,677	###	###	###	2.4
2005-Nov-15 Tue	###	###	###	33.2			76.0	76.0	###
2005-Nov-14 Mon	32.75	###	###	###	4,066,327	0	75.2	75.2	0.0
2005-Nov-11 Fri	###	###	###	32.78			###	###	###
2005-Nov-10 Thu	32.59	32.73	###	32.52	14,483,758	###	###	###	2.3
2005-Nov-09 Wed	###	33.45	###	###	9,306,473	###	###	###	0.0
2005-Nov-08 Tue	###	33.75	###	###			31.4	31.4	0.0
2005-Nov-07 Mon	33.23	33.54	###	33.54			###	###	2.4
2005-Nov-04 Fri	###	33.59	33.22	###			###	###	0.0
2005-Nov-03 Thu	###	###	###	###	3,243,349	0	###	###	0.0
2005-Nov-02 Wed	###	###	###	###			###	###	0.0
2005-Nov-01 Tue	33.2	###	###	###			###	###	0.0
2005-Oct-31 Mon	###	###	32.86	###	13,445,772	###	64.4	64.4	0.0
2005-Oct-28 Fri	32.82	32.89	32.46	###			32.8	32.8	0.0
2005-Oct-27 Thu	32.77	33.21	32.75	###			###	###	0.0
2005-Oct-26 Wed	32.45	###	32.27	32.7	6,017,684	###	###	###	2.3
2005-Oct-25 Tue	32.2	32.45	###	32.29			###	###	###
2005-Oct-24 Mon	31.85	###	31.73	###	4,507,175	###	79.6	79.6	0.0
2005-Oct-21 Fri	31.8	32.2	###	###	2,627,483	42,302,476	###	###	0.0
2005-Oct-20 Thu	###	###	###	32.2			80.4	80.4	###
2005-Oct-19 Wed	###	###	###	###	2,797,353	0	41.2	41.2	0.0
2005-Oct-18 Tue	###	32.42	###	###			70.5	70.5	0.0
2005-Oct-17 Mon	32.25	###	###	32.23	1,684,672	0	###	###	2.3
2005-Oct-14 Fri	31.82	###	31.75	###	2,417,225	38,373,446	75.3	75.3	0.0
2005-Oct-13 Thu	###	###	###	###			###	###	0.0
2005-Oct-12 Wed	###	32.22	###	###	3,199,729	###	69.3	69.3	0.0
2005-Oct-11 Tue	###	###	31.86	31.87	2,932,342	###	###	###	###
2005-Oct-10 Mon	###	32.4	###	32.2	3,646,348	###	###	###	###
2005-Oct-07 Fri	32.51	32.53	###	32.25			20.2	20.2	###
2005-Oct-06 Thu	32.5	32.89	###	###	3,008,555	49,475,686	###	###	0.0
2005-Oct-05 Wed	###	###	32.76	32.76	3,611,123	###	43.8	43.8	###
2005-Oct-04 Tue	###	###	###	###			72.2	72.2	0.0
2005-Oct-03 Mon	###	33.2	32.88	###	1,784,220	58,950,628	###	###	0.0
2005-Sep-30 Fri	33.4	33.59	###	###	9,185,144	###	25.1	25.1	0.0
2005-Sep-29 Thu	33.44	###	33.24	###			67.8	67.8	0.0
2005-Sep-28 Wed	33.2	33.57	32.5	33.5	6,550,843	###	80.0	80.0	2.4
2005-Sep-27 Tue	###	###	###	33.23	7,412,850	0	75.1	75.1	###
2005-Sep-26 Mon	###	###	###	###			###	###	0.0
2005-Sep-23 Fri	32.4	32.58	###	32.4	3,099,888	50,497,175	66.1	66.1	2.3
2005-Sep-22 Thu	32.54	###	###	32.56			###	###	2.3
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	31.89	32.44	31.77	32.44	5,343,489	###	81.4	81.4	2.3
2005-Sep-19 Mon	###	###	31.83	31.87			###	###	###
2005-Sep-16 Fri	31.76	###	31.52	###	5,106,623	80,480,378	###	###	0.0
2005-Sep-15 Thu	31.71	###	###	###	6,905,849	0	###	###	0.0
2005-Sep-14 Wed	31.48	31.87	31.48	31.8			###	###	###
2005-Sep-13 Tue	###	###	###	###	3,548,984	0	###	###	0.0
2005-Sep-12 Mon	###	31.47	31.21	###			###	###	0.0
2005-Sep-09 Fri	31.23	###	###	###	1,822,283	0	###	###	0.0
2005-Sep-08 Thu	31.5	31.5	###	###	2,920,157	45,992,472	###	###	0.0
2005-Sep-07 Wed	31.4	31.4	###	31.2	2,286,280	###	###	###	2.2
2005-Sep-06 Tue	31.29	31.29	###	###			28.3	28.3	0.0
2005-Sep-05 Mon	31.26	31.26	30.87	###	3,597,348	###	###	###	0.0
2005-Sep-02 Fri	###	###	###	###			21.6	21.6	0.0
2005-Sep-01 Thu	31.4	31.41	###	###	5,346,044	83,959,621	###	###	0.0
2005-Aug-31 Wed	30.86	###	30.85	###			###	###	0.0
2005-Aug-30 Tue	###	31.25	###	###	4,170,556	###	31.2	31.2	0.0
2005-Aug-29 Mon	31.2	###	###	###	4,037,028	0	37.6	37.6	0.0
2005-Aug-26 Fri	31.28	31.55	31.25	31.55	5,037,658	###	72.8	72.8	###
2005-Aug-25 Thu	31.25	31.25	###	31.21	2,508,354	###	36.1	36.1	###
2005-Aug-24 Wed	31.22	31.25	30.89	###	2,651,723	###	###	###	0.0
2005-Aug-23 Tue	###	###	###	###	3,447,254	0	###	###	0.0
2005-Aug-22 Mon	###	31.5	###	###			29.5	29.5	0.0
2005-Aug-19 Fri	31.44	###	###	31.4	2,955,927	0	###	###	2.2
2005-Aug-18 Thu	31.5	31.7	###	31.44	3,689,186	###	###	###	2.2
2005-Aug-17 Wed	31.25	31.82	31.21	###	6,107,871	192,489,554	###	###	0.0
2005-Aug-16 Tue	###	###	###	###	4,165,221	0	77.1	77.1	0.0
2005-Aug-15 Mon	###	###	30.87	###	3,509,154	###	67.3	67.3	0.0
2005-Aug-12 Fri	###	###	###	###			###	###	0.0
2005-Aug-11 Thu	###	###	###	31.24			###	###	###
2005-Aug-10 Wed	###	###	30.75	###	3,452,887	###	###	###	0.0
2005-Aug-09 Tue	###	###	###	###	3,581,848	0	###	###	0.0
2005-Aug-08 Mon	###	###	###	###	2,893,850	0	83.2	83.2	0.0
2005-Aug-05 Fri	###	30.85	30.53	30.85	3,072,150	94,284,283	###	###	###
2005-Aug-04 Thu	###	###	30.73	30.8			30.4	30.4	2.2
2005-Aug-03 Wed	###	31.2	30.72	30.76			22.9	22.9	2.2
2005-Aug-02 Tue	###	###	###	###	3,482,556	0	66.9	66.9	0.0
2005-Aug-01 Mon	31.5	31.5	###	###	2,281,521	35,933,955	19.2	19.2	0.0
2005-Jul-29 Fri	31.48	31.5	31.2	31.25			23.8	23.8	2.2
2005-Jul-28 Thu	31.75	31.75	###	31.4			###	###	2.2
2005-Jul-27 Wed	31.74	31.84	31.7	31.73			32.7	32.7	###
2005-Jul-26 Tue	###	31.88	31.58	31.7			###	###	2.3
2005-Jul-25 Mon	31.8	31.8	31.5	###			26.8	26.8	0.0
2005-Jul-22 Fri	31.58	###	31.55	###	6,450,741	###	74.0	74.0	0.0
2005-Jul-21 Thu	31.5	###	31.49	###			70.7	70.7	0.0
2005-Jul-20 Wed	###	31.44	31.28	###	3,328,950	104,395,872	###	###	0.0
2005-Jul-19 Tue	###	###	31.25	###	3,637,986	###	###	###	0.0
2005-Jul-18 Mon	###	31.52	31.26	31.41			71.1	71.1	###
2005-Jul-15 Fri	###	31.42	###	###	4,606,046	72,360,982	###	###	0.0
2005-Jul-14 Thu	30.79	###	30.7	###			###	###	0.0
2005-Jul-13 Wed	30.58	30.71	30.43	###	3,027,157	92,540,189	72.1	72.1	0.0
2005-Jul-12 Tue	30.46	###	###	30.59			###	###	2.2
2005-Jul-11 Mon	###	30.4	30.22	###			69.0	69.0	0.0
2005-Jul-08 Fri	###	###	###	30.21			###	###	2.2
2005-Jul-07 Thu	30.43	30.43	###	###			###	###	0.0
2005-Jul-06 Wed	30.72	30.74	###	###			###	###	0.0
2005-Jul-05 Tue	30.78	30.78	30.58	30.73	2,802,244	85,972,845	31.7	31.7	###
2005-Jul-04 Mon	###	###	30.48	30.55			32.3	32.3	2.2
2005-Jul-01 Fri	30.74	30.8	###	30.55			21.5	21.5	2.2
2005-Jun-30 Thu	30.7	###	30.56	30.76	3,006,254	###	###	###	2.2
2005-Jun-29 Wed	30.86	###	30.55	30.7			34.8	34.8	2.2
2005-Jun-28 Tue	###	###	###	30.87	3,788,054	0	###	###	###
2005-Jun-27 Mon	###	30.45	30.22	30.4			###	###	###
2005-Jun-24 Fri	30.48	30.54	30.23	30.5	9,304,454	###	69.7	69.7	2.2
2005-Jun-23 Thu	30.74	###	30.45	###	4,822,385	###	###	###	0.0
2005-Jun-22 Wed	30.75	30.88	###	###	2,780,675	42,933,622	37.2	37.2	0.0
2005-Jun-21 Tue	30.74	###	###	30.8			###	###	2.2
2005-Jun-20 Mon	###	###	###	30.7	4,827,145	0	###	###	2.2
2005-Jun-17 Fri	###	31.2	30.87	31.2	3,656,740	113,486,925	###	###	2.2
2005-Jun-16 Thu	###	31.21	30.8	###	6,392,782	###	69.6	69.6	0.0
2005-Jun-15 Wed	###	###	30.72	###			###	###	0.0
2005-Jun-14 Tue	###	###	30.76	###			32.1	32.1	0.0
2005-Jun-10 Fri	31.2	31.24	###	###	2,881,575	###	27.3	27.3	0.0
2005-Jun-09 Thu	31.45	###	###	31.25			30.2	30.2	2.2
2005-Jun-08 Wed	###	31.5	###	31.5			78.1	78.1	2.3
2005-Jun-07 Tue	###	###	###	31.25	4,595,124	0	75.1	75.1	2.2
2005-Jun-06 Mon	30.71	###	30.56	###	3,649,847	###	###	###	0.0
2005-Jun-03 Fri	###	###	###	30.78	4,498,349	0	22.3	22.3	2.2
2005-Jun-02 Thu	###	31.27	###	###	18,529,750	289,712,641	###	###	0.0
2005-Jun-01 Wed	###	31.83	31.29	31.78			71.5	71.5	2.3
2005-May-31 Tue	###	###	31.45	31.45	5,809,640	91,356,589	###	###	###
2005-May-30 Mon	###	31.89	###	31.89			74.5	74.5	2.3
2005-May-27 Fri	31.56	31.83	31.48	31.72			###	###	2.3
2005-May-26 Thu	###	31.8	31.52	31.8			74.3	74.3	###
2005-May-25 Wed	###	31.81	31.52	###	3,688,174	116,786,029	70.9	70.9	0.0
2005-May-24 Tue	31.53	###	31.53	31.83	4,737,043	74,679,482	73.0	73.0	###
2005-May-23 Mon	31.4	###	31.4	###			###	###	0.0
2005-May-20 Fri	31.49	###	###	###			27.3	27.3	0.0
2005-May-19 Thu	###	31.5	31.23	31.48			70.2	70.2	2.2
2005-May-18 Wed	###	31.22	###	###			72.8	72.8	0.0
2005-May-17 Tue	###	###	30.81	###	6,271,849	###	78.4	78.4	0.0
2005-May-16 Mon	30.8	###	30.78	30.86			###	###	2.2
2005-May-13 Fri	30.75	###	30.75	###			###	###	0.0
2005-May-12 Thu	30.5	###	30.5	###			###	###	0.0
2005-May-11 Wed	###	30.52	29.82	30.45			69.5	69.5	2.2
2005-May-10 Tue	###	###	###	###			###	###	0.0
2005-May-09 Mon	###	###	29.25	29.52			###	###	2.1
2005-May-06 Fri	###	###	29.22	29.25			26.8	26.8	###
2005-May-05 Thu	###	###	###	29.2	2,530,171	0	###	###	2.1
2005-May-04 Wed	29.5	29.5	###	29.26	2,593,641	###	40.8	40.8	###
2005-May-03 Tue	29.51	###	###	29.5			46.3	46.3	2.1
2005-May-02 Mon	###	29.47	###	###			###	###	0.0
2005-Apr-29 Fri	29.21	29.5	###	###	14,385,881	212,191,744	###	###	0.0
2005-Apr-28 Thu	###	29.48	29	29.48			84.6	84.6	2.1
2005-Apr-27 Wed	28.84	###	###	###	3,702,823	0	74.9	74.9	0.0
2005-Apr-26 Tue	###	###	28.75	28.81	3,344,620	###	###	###	2.1
2005-Apr-22 Fri	###	###	28.86	###	4,545,926	###	###	###	0.0
2005-Apr-21 Thu	28.8	###	28.75	###			###	###	0.0
2005-Apr-20 Wed	###	29	28.74	29			73.7	73.7	###
2005-Apr-19 Tue	###	28.82	###	28.75	4,788,947	69,008,726	67.1	67.1	###
2005-Apr-18 Mon	28.5	28.58	###	###			###	###	0.0
2005-Apr-15 Fri	28.84	28.88	28.73	28.75			###	###	###
2005-Apr-14 Thu	28.89	###	28.7	28.85	5,960,620	###	45.4	45.4	###
2005-Apr-13 Wed	29.28	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	29.25	5,339,050	0	74.6	74.6	###
2005-Apr-11 Mon	###	29.26	###	###			78.1	78.1	0.0
2005-Apr-08 Fri	###	###	28.87	###	3,042,750	###	72.0	72.0	0.0
2005-Apr-07 Thu	28.75	###	###	28.85	2,965,678	0	###	###	###
2005-Apr-06 Wed	###	###	###	28.75			36.3	36.3	###
2005-Apr-05 Tue	###	28.71	28.54	###			72.6	72.6	0.0
2005-Apr-04 Mon	28.59	###	28.43	###			76.9	76.9	0.0
2005-Apr-01 Fri	28.57	###	###	###	3,421,127	0	###	###	0.0
2005-Mar-31 Thu	28.75	28.86	###	###	5,592,527	###	18.4	18.4	0.0
2005-Mar-30 Wed	###	###	28.23	28.53			###	###	2.0
2005-Mar-29 Tue	28.75	###	28.4	28.49			42.7	42.7	###
2005-Mar-24 Thu	29	29	###	28.74	8,511,728	123,420,056	31.4	31.4	2.1
2005-Mar-23 Wed	29	###	28.77	28.79			39.6	39.6	###
2005-Mar-22 Tue	###	###	###	29.2	5,094,685	0	###	###	2.1
2005-Mar-21 Mon	###	29.2	###	###			###	###	0.0
2005-Mar-18 Fri	###	29.43	###	###			###	###	0.0
2005-Mar-17 Thu	29.49	29.5	###	###	3,469,951	51,181,777	###	###	0.0
2005-Mar-16 Wed	29.28	29.5	29.28	29.5	4,087,840	###	75.0	75.0	2.1
2005-Mar-15 Tue	###	###	###	###	2,648,923	0	###	###	0.0
2005-Mar-14 Mon	###	29.27	###	29.26	2,325,584	34,034,921	###	###	###
2005-Mar-11 Fri	###	###	28.86	###			66.9	66.9	0.0
2005-Mar-10 Thu	29.22	29.24	###	29.2	3,916,341	###	###	###	2.1
2005-Mar-09 Wed	###	###	###	###			###	###	0.0
2005-Mar-08 Tue	###	29.44	###	###	2,097,382	###	68.8	68.8	0.0
2005-Mar-07 Mon	29.73	29.74	###	###			###	###	0.0
2005-Mar-04 Fri	29.5	###	###	29.46			###	###	2.1
2005-Mar-03 Thu	29.41	###	###	29.49	2,905,626	0	###	###	###
2005-Mar-02 Wed	###	29.56	29.26	29.5	5,829,629	171,449,388	73.6	73.6	2.1
2005-Mar-01 Tue	28.74	29.25	28.72	29.25			84.3	84.3	###
2005-Feb-28 Mon	29	29.2	###	28.8	4,459,421	65,107,546	30.7	30.7	2.1
2005-Feb-25 Fri	28.75	###	###	###	9,094,078	0	###	###	0.0
2005-Feb-24 Thu	###	29.28	28.5	###	6,598,088	###	###	###	0.0
2005-Feb-23 Wed	29.41	29.45	29.2	29.2	2,986,576	87,581,341	###	###	2.1
2005-Feb-22 Tue	###	29.52	###	29.52			###	###	2.1
2005-Feb-21 Mon	29.5	29.55	###	###	2,949,078	43,572,627	###	###	0.0
2005-Feb-18 Fri	29.47	29.57	###	29.54	3,112,642	###	70.6	70.6	###
2005-Feb-17 Thu	###	###	###	###			35.7	35.7	0.0
2005-Feb-16 Wed	29.84	29.85	###	###	2,054,741	###	33.5	33.5	0.0
2005-Feb-15 Tue	###	29.85	29.54	###			36.9	36.9	0.0
2005-Feb-14 Mon	###	###	###	###	5,789,854	0	###	###	0.0
2005-Feb-11 Fri	###	###	29.88	###	4,354,627	65,058,127	20.6	20.6	0.0
2005-Feb-10 Thu	29.8	30.49	29.78	30.45			86.7	86.7	2.2
2005-Feb-09 Wed	###	###	29.75	29.8			###	###	2.1
2005-Feb-08 Tue	###	###	29.79	###	4,040,542	60,183,873	###	###	0.0
2005-Feb-07 Mon	###	###	29.72	###	4,596,148	68,298,759	###	###	0.0
2005-Feb-04 Fri	###	###	###	###	4,170,774	0	###	###	0.0
2005-Feb-03 Thu	###	###	29.84	###			68.5	68.5	0.0
2005-Feb-02 Wed	29.86	###	###	###	4,346,451	0	###	###	0.0
2005-Feb-01 Tue	29.84	###	29.76	29.85	6,023,949	###	68.1	68.1	2.1
2005-Jan-31 Mon	###	29.73	###	###			85.3	85.3	0.0
2005-Jan-28 Fri	###	###	###	###			###	###	0.0
2005-Jan-27 Thu	28.85	###	28.78	###	6,349,622	###	68.2	68.2	0.0
2005-Jan-25 Tue	28.75	28.85	###	28.78			72.6	72.6	2.1
2005-Jan-24 Mon	###	28.76	###	28.72			72.9	72.9	###