(NCM) NEWCREST MINING 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 Sat 24-Apr-20 10:25:34 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

(NCM) NEWCREST MINING LIMITED Daily Prices...

TOC Company Info for NCM Limits

Company Details for (NCM) NEWCREST MINING LIMITED

Listing Code	NCM
Listing Name	NEWCREST MINING LIMITED
GICS Sector	Materials
ISIN Name	NEWCREST MINING
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000NCM7

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for NCM .. Thursday 26th October 2023

NCM is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	1.22	###	0.0
MAX	43.71	###	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NCM Bottom

1 2 Next >>

End of day Prices (full format),

4800 Days for (NCM) NEWCREST MINING LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2023-Nov-08 Wed	###	###	###	###	0				0.0
2023-Nov-07 Tue	###	###	###	###	0				0.0
2023-Nov-06 Mon	###	###	###	###	0				0.0
2023-Nov-03 Fri	###	###	###	###	0				0.0
2023-Nov-02 Thu	###	###	###	###	0				0.0
2023-Nov-01 Wed	###	###	###	###	0				0.0
2023-Oct-31 Tue	###	###	###	###	0				0.0
2023-Oct-30 Mon	###	###	###	###	0				0.0
2023-Oct-27 Fri	###	###	###	###	0				0.0
2023-Oct-26 Thu	23.24	###	###	###			###	###	0.0
2023-Oct-25 Wed	###	###	###	###			25.2	25.2	0.0
2023-Oct-24 Tue	###	###	###	###			34.8	34.8	0.0
2023-Oct-23 Mon	24.57	###	###	###	5,055,654	0	###	###	0.0
2023-Oct-20 Fri	###	###	###	24.81	5,191,422	0	###	###	1.8
2023-Oct-19 Thu	25	###	25	###	3,808,079	47,600,987	###	###	0.0
2023-Oct-18 Wed	###	25.27	###	###			37.0	37.0	0.0
2023-Oct-17 Tue	26.8	27.23	26.77	###			76.4	76.4	0.0
2023-Oct-16 Mon	26.85	###	###	26.86			###	###	1.9
2023-Oct-13 Fri	25.87	26.25	25.74	26	5,090,780	132,334,826	77.0	77.0	1.9
2023-Oct-12 Thu	25.76	25.88	25.74	25.8			68.9	68.9	1.8
2023-Oct-11 Wed	###	25.4	25.28	25.28			29.1	29.1	1.8
2023-Oct-10 Tue	25.29	###	###	25.22	2,462,541	0	###	###	###
2023-Oct-09 Mon	###	25.555	###	25.42			###	###	1.8
2023-Oct-06 Fri	24.41	24.49	###	24.27			###	###	###
2023-Oct-05 Thu	###	###	###	24.29	4,507,583	0	76.8	76.8	###
2023-Oct-04 Wed	23.83	###	23.77	23.87			78.1	78.1	###
2023-Oct-03 Tue	23.78	23.86	###	23.71			40.3	40.3	###
2023-Oct-02 Mon	###	24.73	24.24	24.5	1,106,551	###	###	###	1.8
2023-Sep-29 Fri	24.45	###	24.44	24.52	2,041,457	###	###	###	###
2023-Sep-28 Thu	24.81	25	24.4	24.44			###	###	1.7
2023-Sep-27 Wed	###	###	25.57	25.72			###	###	1.8
2023-Sep-26 Tue	26.54	26.7	###	26.26			32.9	32.9	1.9
2023-Sep-25 Mon	26.55	###	26.52	26.82			76.3	76.3	1.9
2023-Sep-22 Fri	###	###	26.5	26.83	2,949,753	39,084,227	67.4	67.4	###
2023-Sep-21 Thu	26.86	###	###	26.81	1,877,856	0	###	###	###
2023-Sep-20 Wed	26.5	26.75	26.5	26.7	2,144,474	57,096,620	79.9	79.9	1.9
2023-Sep-19 Tue	26.55	###	26.48	###			###	###	0.0
2023-Sep-18 Mon	26.56	###	26.24	26.24			###	###	1.9
2023-Sep-15 Fri	26.28	26.28	###	###	4,276,046	56,187,244	27.3	27.3	0.0
2023-Sep-14 Thu	25.82	###	25.7	###	1,879,574	24,152,525	71.2	71.2	0.0
2023-Sep-13 Wed	25.5	25.79	25.49	25.79			###	###	1.8
2023-Sep-12 Tue	###	###	###	25.72	1,485,248	0	###	###	1.8
2023-Sep-11 Mon	###	###	25.48	25.8			76.8	76.8	1.8
2023-Sep-08 Fri	25.7	###	25.52	25.72			###	###	1.8
2023-Sep-07 Thu	###	25.74	25.51	25.57	1,392,849	35,691,755	42.6	42.6	###
2023-Sep-06 Wed	25.51	###	###	###	1,319,023	0	77.4	77.4	0.0
2023-Sep-05 Tue	###	###	25.59	25.81			77.0	77.0	###
2023-Sep-04 Mon	###	###	25.87	###			###	###	0.0
2023-Sep-01 Fri	25.75	###	25.58	25.77			66.8	66.8	###
2023-Aug-31 Thu	###	###	25.8	###	3,801,850	###	###	###	0.0
2023-Aug-30 Wed	26	###	###	###	1,688,548	0	###	###	0.0
2023-Aug-29 Tue	25.77	25.85	25.45	25.73	1,803,370	46,256,440	###	###	1.8
2023-Aug-28 Mon	25.53	25.625	###	25.46			###	###	1.8
2023-Aug-25 Fri	25.27	25.51	25.27	25.46			74.6	74.6	1.8
2023-Aug-24 Thu	25.5	25.74	25.5	###			###	###	0.0
2023-Aug-23 Wed	25.44	25.45	###	25.2	2,125,088	27,041,744	###	###	1.8
2023-Aug-22 Tue	###	25.25	###	###	2,046,584	25,838,123	###	###	0.0
2023-Aug-21 Mon	24.87	###	###	24.79	2,297,825	0	38.4	38.4	###
2023-Aug-18 Fri	25.25	###	###	###			###	###	0.0
2023-Aug-17 Thu	25	###	24.78	24.86	3,138,254	###	33.6	33.6	1.8
2023-Aug-16 Wed	###	25.52	###	25.28			37.2	37.2	1.8
2023-Aug-15 Tue	25.81	###	25.46	###	1,509,658	19,217,946	30.1	30.1	0.0
2023-Aug-14 Mon	25.86	26.28	25.86	26			78.4	78.4	1.9
2023-Aug-11 Fri	25.8	###	25.59	25.85	2,133,478	27,297,851	###	###	###
2023-Aug-10 Thu	###	###	25.81	###	2,173,183	28,044,926	25.6	25.6	0.0
2023-Aug-09 Wed	25.74	###	25.73	###	2,853,826	36,714,471	84.4	84.4	0.0
2023-Aug-08 Tue	###	26.2	###	26	2,120,729	27,781,549	###	###	1.9
2023-Aug-07 Mon	26.2	###	###	###	1,184,350	0	###	###	0.0
2023-Aug-04 Fri	###	###	###	###	2,266,022	0	31.1	31.1	0.0
2023-Aug-03 Thu	###	###	###	###			76.0	76.0	0.0
2023-Aug-02 Wed	26.51	26.75	26.51	###			76.7	76.7	0.0
2023-Aug-01 Tue	26.85	26.985	26.74	26.79			###	###	###
2023-Jul-31 Mon	###	26.45	26.24	26.41			###	###	###
2023-Jul-28 Fri	25.82	###	25.8	26.41	2,625,054	###	###	###	###
2023-Jul-27 Thu	27	27.075	26.83	###	2,099,676	###	###	###	0.0
2023-Jul-26 Wed	###	27	26.72	26.75	2,192,446	###	###	###	###
2023-Jul-25 Tue	###	###	26.28	26.5			###	###	1.9
2023-Jul-24 Mon	26.42	###	26.4	26.48			###	###	###
2023-Jul-21 Fri	26.27	26.42	###	###	3,975,179	###	35.1	35.1	0.0
2023-Jul-20 Thu	27.79	###	27.53	###	1,769,629	24,358,943	###	###	0.0
2023-Jul-19 Wed	###	###	27.75	27.75	1,983,977	27,527,680	###	###	2.0
2023-Jul-18 Tue	27.58	27.7	27.45	###			74.5	74.5	0.0
2023-Jul-17 Mon	27.8	###	###	###	1,395,821	0	###	###	0.0
2023-Jul-14 Fri	###	###	27.89	###	2,908,381	40,557,373	62.0	62.0	0.0
2023-Jul-13 Thu	###	###	27.82	###	3,844,325	###	###	###	0.0
2023-Jul-12 Wed	###	27.2	26.885	###			###	###	0.0
2023-Jul-11 Tue	###	###	26.83	###			###	###	0.0
2023-Jul-10 Mon	26.57	26.88	26.48	26.48			###	###	###
2023-Jul-07 Fri	###	26.55	###	###	2,220,881	###	36.3	36.3	0.0
2023-Jul-06 Thu	26.5	26.88	26.44	26.88			###	###	###
2023-Jul-05 Wed	27.22	27.41	###	###	978,751	13,413,782	###	###	0.0
2023-Jul-04 Tue	27.4	27.48	###	###			26.0	26.0	0.0
2023-Jul-03 Mon	27	27.23	###	###	2,251,823	30,658,570	###	###	0.0
2023-Jun-30 Fri	26.75	26.75	26.42	26.42	2,859,170	###	###	###	1.9
2023-Jun-29 Thu	26.54	###	26.25	###			25.2	25.2	0.0
2023-Jun-28 Wed	###	26.74	26.22	###			71.4	71.4	0.0
2023-Jun-27 Tue	26.7	26.76	26.59	###			39.2	39.2	0.0
2023-Jun-26 Mon	###	###	###	26.2	2,151,622	0	72.7	72.7	###
2023-Jun-23 Fri	###	###	25.82	25.88			###	###	1.8
2023-Jun-22 Thu	###	###	###	###	6,142,777	0	40.7	40.7	0.0
2023-Jun-21 Wed	26.22	26.58	###	26.4			75.4	75.4	1.9
2023-Jun-20 Tue	26.75	26.82	26.57	26.73	1,145,953	###	###	###	###
2023-Jun-19 Mon	26.56	26.8	###	26.74			###	###	###
2023-Jun-16 Fri	26	26.44	25.88	###	7,057,127	184,614,442	###	###	0.0
2023-Jun-15 Thu	25.8	###	25.8	25.89			75.2	75.2	###
2023-Jun-14 Wed	26.28	###	###	###			###	###	0.0
2023-Jun-13 Tue	###	###	25.81	###	2,287,780	###	###	###	0.0
2023-Jun-09 Fri	###	26.645	26.22	26.41			###	###	###
2023-Jun-08 Thu	###	26.4	###	###	2,382,681	31,451,389	###	###	0.0
2023-Jun-07 Wed	26.49	26.71	26.4	26.56			75.2	75.2	1.9
2023-Jun-06 Tue	26.81	26.86	26.23	###			###	###	0.0
2023-Jun-05 Mon	###	###	26.54	###	2,252,848	###	###	###	0.0
2023-Jun-02 Fri	27	27.5	###	27.5	5,022,673	69,061,753	76.8	76.8	2.0
2023-Jun-01 Thu	###	###	###	###			###	###	0.0
2023-May-31 Wed	25.78	25.85	25.42	###			45.1	45.1	0.0
2023-May-30 Tue	25.75	25.87	###	###	1,567,622	###	###	###	0.0
2023-May-29 Mon	###	###	25.76	25.76			28.1	28.1	1.8
2023-May-26 Fri	25.76	###	###	###			###	###	0.0
2023-May-25 Thu	###	###	###	###	5,830,579	0	40.0	40.0	0.0
2023-May-24 Wed	###	26.74	###	26.59	5,028,927	67,236,753	43.3	43.3	###
2023-May-23 Tue	###	26.83	26.4	26.43			32.9	32.9	1.9
2023-May-22 Mon	###	###	26.85	###	2,720,486	36,522,524	44.0	44.0	0.0
2023-May-19 Fri	27	###	26.82	27	4,545,188	60,950,971	###	###	1.9
2023-May-18 Thu	###	27.71	27.51	27.51			36.4	36.4	###
2023-May-17 Wed	27.85	###	###	27.8	3,674,940	0	35.5	35.5	2.0
2023-May-16 Tue	###	###	###	28.4			34.1	34.1	2.0
2023-May-15 Mon	28.55	28.78	###	###			77.5	77.5	0.0
2023-May-12 Fri	28.53	###	27.925	28.25	3,636,559	50,775,455	###	###	2.0
2023-May-11 Thu	28.51	###	28.51	28.89			###	###	###
2023-May-10 Wed	29.21	###	###	###	2,231,828	0	###	###	0.0
2023-May-09 Tue	29.41	29.47	29.27	###	2,329,142	###	43.3	43.3	0.0
2023-May-08 Mon	29.27	###	29.23	###			###	###	0.0
2023-May-05 Fri	29.55	###	29.49	29.8	5,473,527	80,707,155	###	###	2.1
2023-May-04 Thu	29.42	###	29	###	3,444,974	49,952,123	25.6	25.6	0.0
2023-May-03 Wed	29.58	###	###	###	4,674,682	0	24.0	24.0	0.0
2023-May-02 Tue	###	28.855	28.43	###			47.2	47.2	0.0
2023-May-01 Mon	###	28.76	28.42	28.5			39.0	39.0	2.0
2023-Apr-28 Fri	###	###	28.59	###			38.2	38.2	0.0
2023-Apr-27 Thu	28.72	###	28.49	28.51			###	###	###
2023-Apr-26 Wed	###	29.49	###	###	5,611,886	82,747,259	33.8	33.8	0.0
2023-Apr-24 Mon	28.49	###	28.4	###	2,863,429	###	###	###	0.0
2023-Apr-21 Fri	28.89	###	28.85	###			###	###	0.0
2023-Apr-20 Thu	28.85	###	28.85	29			76.4	76.4	###
2023-Apr-19 Wed	###	29.48	###	###	3,717,772	54,799,959	31.2	31.2	0.0
2023-Apr-18 Tue	29	29.28	28.79	29.23			78.7	78.7	2.1
2023-Apr-17 Mon	29.2	###	28.89	29.28	5,102,375	###	###	###	###
2023-Apr-14 Fri	###	###	29.84	###	6,795,574	###	27.8	27.8	0.0
2023-Apr-13 Thu	29.51	###	29.4	29.4			###	###	###
2023-Apr-12 Wed	###	###	29.49	###			###	###	0.0
2023-Apr-11 Tue	###	30.28	29.49	29.74			27.4	27.4	2.1
2023-Apr-06 Thu	###	###	###	28.28			###	###	###
2023-Apr-05 Wed	28	###	27.45	###			###	###	0.0
2023-Apr-04 Tue	###	27.24	###	27.2	3,384,879	46,102,051	###	###	1.9
2023-Apr-03 Mon	###	26.79	26.145	###	3,072,122	81,311,389	###	###	0.0
2023-Mar-31 Fri	26.76	###	26.76	26.85			###	###	1.9
2023-Mar-30 Thu	26.52	26.59	###	26.57			###	###	1.9
2023-Mar-29 Wed	26.88	###	###	###	2,919,326	0	26.7	26.7	0.0
2023-Mar-28 Tue	26.45	26.48	26.185	###			29.4	29.4	0.0
2023-Mar-27 Mon	###	26.59	###	26.53			85.7	85.7	###
2023-Mar-24 Fri	26.21	###	###	26.27			64.5	64.5	###
2023-Mar-23 Thu	###	###	25.72	25.81			29.5	29.5	###
2023-Mar-22 Wed	25.2	25.54	###	25.54	3,331,187	42,539,257	78.6	78.6	1.8
2023-Mar-21 Tue	25.48	25.855	25.21	25.81			###	###	###
2023-Mar-20 Mon	25.45	###	25.41	###	7,892,540	100,274,720	###	###	0.0
2023-Mar-17 Fri	###	24.44	23.78	24.21	10,658,758	256,982,655	###	###	###
2023-Mar-16 Thu	###	###	24.73	24.75	6,015,124	###	###	###	1.8
2023-Mar-15 Wed	###	24.76	###	###			67.3	67.3	0.0
2023-Mar-14 Tue	24.81	###	24.54	24.74	6,646,446	###	###	###	1.8
2023-Mar-13 Mon	###	###	###	###			75.8	75.8	0.0
2023-Mar-10 Fri	###	###	###	###	2,394,646	0	###	###	0.0
2023-Mar-09 Thu	23.5	23.55	23.255	23.27			26.9	26.9	1.7
2023-Mar-08 Wed	23.49	23.53	###	23.25	3,014,946	###	28.4	28.4	###
2023-Mar-07 Tue	23.5	###	23.4	###	2,827,546	33,082,288	###	###	0.0
2023-Mar-06 Mon	24.25	###	23.77	###	2,450,186	###	###	###	0.0
2023-Mar-03 Fri	###	###	###	###	3,522,047	0	71.5	71.5	0.0
2023-Mar-02 Thu	###	###	###	###			###	###	0.0
2023-Mar-01 Wed	###	23.42	22.83	###			78.5	78.5	0.0
2023-Feb-28 Tue	22.84	###	22.54	22.54	6,758,546	###	24.9	24.9	###
2023-Feb-27 Mon	###	###	22.43	22.57	2,041,226	22,892,349	46.3	46.3	1.6
2023-Feb-24 Fri	###	22.76	22.44	###	3,450,158	77,973,570	###	###	0.0
2023-Feb-23 Thu	23.2	###	22.83	23.2			69.1	69.1	1.7
2023-Feb-22 Wed	###	23.58	23.21	23.26			34.6	34.6	###
2023-Feb-21 Tue	23.44	23.8	###	23.74	2,171,622	###	78.4	78.4	1.7
2023-Feb-20 Mon	###	23.87	23.53	###	1,812,080	###	###	###	0.0
2023-Feb-17 Fri	###	###	23.48	23.57			30.1	30.1	###
2023-Feb-16 Thu	###	24.24	23.7	###	4,171,323	###	###	###	0.0
2023-Feb-15 Wed	24.43	24.555	24.29	###	4,864,250	118,797,145	###	###	0.0
2023-Feb-14 Tue	24.76	24.88	24.54	24.75	2,471,279	###	44.1	44.1	1.8
2023-Feb-13 Mon	24.85	###	24.54	24.55	3,874,576	47,541,047	35.8	35.8	###
2023-Feb-10 Fri	24.85	###	24.73	24.75	4,799,723	59,348,574	40.3	40.3	1.8
2023-Feb-09 Thu	25.7	25.89	###	25.22	5,643,180	###	###	###	###
2023-Feb-08 Wed	###	###	###	###	7,247,675	0	###	###	0.0
2023-Feb-07 Tue	24.53	###	24.4	###			84.8	84.8	0.0
2023-Feb-06 Mon	25.25	###	###	24.53			23.8	23.8	1.8
2023-Feb-03 Fri	22.42	22.78	22.21	22.45			64.8	64.8	###
2023-Feb-02 Thu	###	###	###	###			###	###	0.0
2023-Feb-01 Wed	###	###	###	22.29			28.7	28.7	1.6
2023-Jan-31 Tue	22.45	###	###	###	3,774,822	0	42.1	42.1	0.0
2023-Jan-30 Mon	###	22.7	###	22.57	3,499,949	39,724,421	###	###	1.6
2023-Jan-27 Fri	22.4	22.75	###	22.42			###	###	###
2023-Jan-25 Wed	###	###	22.72	###	5,828,172	###	10.9	10.9	0.0
2023-Jan-24 Tue	22.89	23.44	22.85	###	2,849,444	65,950,381	###	###	0.0
2023-Jan-23 Mon	23	###	###	23.2			###	###	1.7
2023-Jan-20 Fri	23	23.245	###	###	5,263,058	###	72.5	72.5	0.0
2023-Jan-19 Thu	###	###	###	22.54	2,342,470	0	###	###	###
2023-Jan-18 Wed	22.51	###	###	###	3,167,659	0	27.1	27.1	0.0
2023-Jan-17 Tue	22.85	###	22.74	22.75	2,465,042	28,027,527	36.7	36.7	1.6
2023-Jan-16 Mon	###	23.23	22.88	###			66.4	66.4	0.0
2023-Jan-13 Fri	22.78	###	###	###	3,452,985	0	###	###	0.0
2023-Jan-12 Thu	22.8	22.8	22.49	22.56	2,364,144	53,536,040	###	###	###
2023-Jan-11 Wed	22.54	22.75	22.52	22.7			###	###	###
2023-Jan-10 Tue	###	22.7	###	22.27			25.7	25.7	###
2023-Jan-09 Mon	###	22.83	22.57	22.8			###	###	1.6
2023-Jan-06 Fri	###	###	21.22	###			87.2	87.2	0.0
2023-Jan-05 Thu	21.51	21.87	21.48	###			67.1	67.1	0.0
2023-Jan-04 Wed	###	###	21	###	3,279,678	###	###	###	0.0
2023-Jan-03 Tue	###	20.88	20.57	20.84			###	###	1.5
2022-Dec-30 Fri	20.73	20.77	20.49	###			28.0	28.0	0.0
2022-Dec-29 Thu	20.53	20.72	###	20.7			79.2	79.2	1.5
2022-Dec-28 Wed	###	###	20.81	20.83			###	###	1.5
2022-Dec-23 Fri	20.79	20.81	20.585	20.78			35.3	35.3	1.5
2022-Dec-22 Thu	###	###	###	###	2,742,042	0	###	###	0.0
2022-Dec-21 Wed	20.7	###	###	###			###	###	0.0
2022-Dec-20 Tue	20.57	###	###	###	3,437,673	0	28.1	28.1	0.0
2022-Dec-19 Mon	###	20.86	###	20.59			85.0	85.0	###
2022-Dec-16 Fri	20.28	###	###	###	9,410,852	0	78.7	78.7	0.0
2022-Dec-15 Thu	20.7	21.22	###	20.87	4,409,580	46,785,643	###	###	###
2022-Dec-14 Wed	###	###	21	###	3,905,248	###	###	###	0.0
2022-Dec-13 Tue	20.73	20.975	###	###			###	###	0.0
2022-Dec-12 Mon	20.74	20.86	###	###	2,858,924	29,818,577	###	###	0.0
2022-Dec-09 Fri	21	21.43	20.82	###			84.4	84.4	0.0
2022-Dec-08 Thu	###	21.49	###	21.22	3,989,358	42,865,651	79.4	79.4	1.5
2022-Dec-07 Wed	20.45	###	###	20.8			85.0	85.0	1.5
2022-Dec-06 Tue	###	20.71	20.425	20.57			37.5	37.5	###
2022-Dec-05 Mon	###	21.27	###	###			74.1	74.1	0.0
2022-Dec-02 Fri	21	###	20.81	###			###	###	0.0
2022-Dec-01 Thu	20.28	20.87	20.21	###	5,709,427	###	82.0	82.0	0.0
2022-Nov-30 Wed	###	###	###	19.81			###	###	###
2022-Nov-29 Tue	19.29	###	###	###	2,582,520	0	84.3	84.3	0.0
2022-Nov-28 Mon	19.82	###	19.55	###	2,719,189	26,580,072	39.6	39.6	0.0
2022-Nov-25 Fri	###	###	19.56	20	2,181,954	###	84.8	84.8	1.4
2022-Nov-24 Thu	19.55	###	19.545	19.84			###	###	1.4
2022-Nov-23 Wed	19.2	19.42	###	###			###	###	0.0
2022-Nov-22 Tue	18.89	###	###	18.88			###	###	1.3
2022-Nov-21 Mon	###	###	18.78	18.79			###	###	1.3
2022-Nov-18 Fri	###	19.22	###	###			###	###	0.0
2022-Nov-17 Thu	###	###	###	19.25	2,960,674	0	###	###	1.4
2022-Nov-16 Wed	###	19.52	###	###	3,225,651	31,482,353	31.2	31.2	0.0
2022-Nov-15 Tue	19.8	19.8	###	19.47	3,409,572	###	27.5	27.5	###
2022-Nov-14 Mon	19.85	###	###	19.51	3,994,122	0	###	###	###
2022-Nov-11 Fri	###	20.2	###	19.83			###	###	###
2022-Nov-10 Thu	###	###	###	###			80.4	80.4	0.0
2022-Nov-09 Wed	###	19.47	18.86	19.41			###	###	###
2022-Nov-08 Tue	###	###	###	###			###	###	0.0
2022-Nov-07 Mon	###	18.25	17.75	###			75.1	75.1	0.0
2022-Nov-04 Fri	###	17.54	###	17.4			78.5	78.5	1.2
2022-Nov-03 Thu	###	###	###	###	3,686,920	0	77.2	77.2	0.0
2022-Nov-02 Wed	17.77	###	17.57	17.87	4,905,575	43,095,476	71.4	71.4	###
2022-Nov-01 Tue	17.4	17.59	###	17.59			###	###	###
2022-Oct-31 Mon	###	###	17.29	###			###	###	0.0
2022-Oct-28 Fri	###	17.86	17.47	17.81	3,319,853	###	80.3	80.3	1.3
2022-Oct-27 Thu	18.25	18.25	17.73	###	4,368,048	78,581,183	###	###	0.0
2022-Oct-26 Wed	###	###	17.22	###	3,049,622	26,257,245	71.2	71.2	0.0
2022-Oct-25 Tue	###	17.42	###	###	2,073,979	18,064,357	30.6	30.6	0.0
2022-Oct-24 Mon	17.49	17.74	17.25	###	3,679,649	64,375,459	33.6	33.6	0.0
2022-Oct-21 Fri	###	###	16.77	16.83			###	###	1.2
2022-Oct-20 Thu	###	###	16.7	16.81	4,643,885	###	###	###	###
2022-Oct-19 Wed	###	17.7	17.385	17.4	3,379,853	59,291,071	###	###	1.2
2022-Oct-18 Tue	17.28	17.74	###	17.74			###	###	1.3
2022-Oct-17 Mon	###	###	16.775	###			75.9	75.9	0.0
2022-Oct-14 Fri	17.55	###	###	17.27	3,365,246	0	###	###	###
2022-Oct-13 Thu	###	###	17.27	17.48			77.5	77.5	1.2
2022-Oct-12 Wed	17.25	17.44	###	###			76.4	76.4	0.0
2022-Oct-11 Tue	###	17.48	17.25	###	3,256,149	56,543,027	###	###	0.0
2022-Oct-10 Mon	17.46	17.58	17.28	###			###	###	0.0
2022-Oct-07 Fri	###	18.25	17.84	###	4,023,725	###	80.1	80.1	0.0
2022-Oct-06 Thu	###	###	17.525	###			###	###	0.0
2022-Oct-05 Wed	###	###	17.85	17.89	7,084,173	63,226,244	30.2	30.2	1.3
2022-Oct-04 Tue	17.2	17.76	###	17.71			76.1	76.1	###
2022-Oct-03 Mon	###	###	16.54	###			###	###	0.0
2022-Sep-30 Fri	###	###	16.27	###			89.2	89.2	0.0
2022-Sep-29 Thu	16.86	###	16.48	16.48			###	###	1.2
2022-Sep-28 Wed	15.81	###	15.78	###	3,316,229	26,165,046	85.4	85.4	0.0
2022-Sep-27 Tue	###	###	15.72	###			###	###	0.0
2022-Sep-26 Mon	###	###	15.76	15.76			27.1	27.1	1.1
2022-Sep-23 Fri	###	16.8	16.56	16.75			###	###	###
2022-Sep-21 Wed	16.72	16.84	16.56	16.79	3,821,040	###	80.7	80.7	###
2022-Sep-20 Tue	17.2	###	###	###			41.3	41.3	0.0
2022-Sep-19 Mon	###	###	16.8	###			###	###	0.0
2022-Sep-16 Fri	###	16.84	16.51	###			46.6	46.6	0.0
2022-Sep-15 Thu	17.2	###	###	###			34.5	34.5	0.0
2022-Sep-14 Wed	###	17.325	###	17.2	5,124,756	###	###	###	1.2
2022-Sep-13 Tue	17.81	###	17.71	17.72			###	###	1.3
2022-Sep-12 Mon	17.81	17.87	###	17.73			39.5	39.5	###
2022-Sep-09 Fri	###	17.725	###	###			###	###	0.0
2022-Sep-08 Thu	###	17.28	16.87	###			27.5	27.5	0.0
2022-Sep-07 Wed	###	###	###	16.77			###	###	1.2
2022-Sep-06 Tue	###	17.24	###	###	2,688,853	###	###	###	0.0
2022-Sep-05 Mon	###	###	###	###			###	###	0.0
2022-Sep-02 Fri	###	###	16.56	###	3,720,251	30,803,678	89.3	89.3	0.0
2022-Sep-01 Thu	17.44	17.51	###	###	4,784,622	###	27.6	27.6	0.0
2022-Aug-31 Wed	17.28	###	17.24	17.73			77.9	77.9	###
2022-Aug-30 Tue	17.52	17.72	###	###			68.3	68.3	0.0
2022-Aug-29 Mon	###	###	###	###			33.6	33.6	0.0
2022-Aug-26 Fri	###	###	18.24	18.24			###	###	1.3
2022-Aug-25 Thu	18.49	###	18.45	###			81.7	81.7	0.0
2022-Aug-24 Wed	18.84	###	18.26	###	4,636,742	42,333,454	16.5	16.5	0.0
2022-Aug-23 Tue	18.46	18.85	18.44	###			78.8	78.8	0.0
2022-Aug-22 Mon	###	###	18.375	18.49			26.0	26.0	###
2022-Aug-19 Fri	19.4	19.585	###	###	7,004,870	68,595,189	38.6	38.6	0.0
2022-Aug-18 Thu	18.8	###	18.52	###			###	###	0.0
2022-Aug-17 Wed	###	19.28	###	19.22	4,052,357	39,064,721	###	###	1.4
2022-Aug-16 Tue	###	19.155	###	###			###	###	0.0
2022-Aug-15 Mon	###	###	###	19.25			38.4	38.4	1.4
2022-Aug-12 Fri	###	###	###	###	4,029,277	0	###	###	0.0
2022-Aug-11 Thu	###	19.74	19.22	###	3,416,277	66,549,075	21.8	21.8	0.0
2022-Aug-10 Wed	###	19.74	###	19.46			29.6	29.6	###
2022-Aug-09 Tue	###	19.8	19.59	###	3,237,929	###	64.2	64.2	0.0
2022-Aug-08 Mon	###	19.55	###	19.5	3,787,453	37,022,353	77.2	77.2	1.4
2022-Aug-05 Fri	19.25	19.46	###	###			29.9	29.9	0.0
2022-Aug-04 Thu	18.75	###	###	###	4,746,389	0	###	###	0.0
2022-Aug-03 Wed	19.4	19.44	###	19.2			23.5	23.5	###
2022-Aug-02 Tue	19.27	###	###	19.52			80.3	80.3	1.4
2022-Aug-01 Mon	19.5	19.58	###	19.27			###	###	###
2022-Jul-29 Fri	18.89	###	18.78	###	14,552,543	136,648,378	81.2	81.2	0.0
2022-Jul-28 Thu	18.72	18.755	18.49	###			###	###	0.0
2022-Jul-27 Wed	18.88	###	18.42	18.51	25,147,040	###	###	###	1.3
2022-Jul-26 Tue	18.72	###	###	###	5,786,445	0	38.7	38.7	0.0
2022-Jul-25 Mon	###	###	18.88	19.28			85.5	85.5	1.4
2022-Jul-22 Fri	###	19.8	###	19.26			33.7	33.7	1.4
2022-Jul-21 Thu	###	19.47	###	###	15,695,242	152,793,180	###	###	0.0
2022-Jul-20 Wed	18.86	###	18.75	###	3,974,625	###	67.1	67.1	0.0
2022-Jul-19 Tue	###	18.74	18.46	18.53	3,497,526	65,053,983	34.9	34.9	###
2022-Jul-18 Mon	18.75	###	18.57	###	3,635,082	###	30.8	30.8	0.0
2022-Jul-15 Fri	18.74	18.89	###	###	4,964,056	###	###	###	0.0
2022-Jul-14 Thu	###	###	###	19.2			61.8	61.8	###
2022-Jul-13 Wed	###	19.28	###	###	3,273,858	###	29.5	29.5	0.0
2022-Jul-12 Tue	19.41	19.59	###	19.22			44.3	44.3	1.4
2022-Jul-11 Mon	19.53	19.59	###	19.26	4,015,344	###	###	###	1.4
2022-Jul-08 Fri	19.86	###	19.75	19.76			###	###	###
2022-Jul-07 Thu	19.71	19.75	19.41	19.75	4,006,774	###	###	###	###
2022-Jul-06 Wed	20.29	###	19.58	###	5,647,222	###	###	###	0.0
2022-Jul-05 Tue	20.73	21.045	20.73	###			72.4	72.4	0.0
2022-Jul-04 Mon	20.72	###	20.55	20.73			###	###	###
2022-Jul-01 Fri	20.7	20.885	20.23	20.27	4,429,642	###	###	###	1.4
2022-Jun-30 Thu	###	###	20.89	20.89	3,871,589	40,438,747	###	###	1.5
2022-Jun-29 Wed	###	###	21.46	21.49	3,766,658	40,416,240	25.0	25.0	###
2022-Jun-28 Tue	###	22.48	###	###			###	###	0.0
2022-Jun-27 Mon	22.79	22.83	###	21.74	5,423,584	###	###	###	1.6
2022-Jun-24 Fri	###	###	22.7	###	2,220,157	25,198,781	49.3	49.3	0.0
2022-Jun-23 Thu	23.75	23.8	###	23.28			###	###	1.7
2022-Jun-22 Wed	###	###	23.55	23.57	2,525,844	###	###	###	###
2022-Jun-21 Tue	24	###	23.51	23.75	1,773,156	20,843,448	###	###	###
2022-Jun-20 Mon	24.5	24.5	###	###	2,261,089	27,698,340	###	###	0.0
2022-Jun-17 Fri	###	24.79	23.77	24.79			###	###	###
2022-Jun-16 Thu	23.79	###	###	###			69.1	69.1	0.0
2022-Jun-15 Wed	23	###	22.76	23.25			###	###	###
2022-Jun-14 Tue	22.5	23.22	###	23.22	4,015,054	46,614,776	89.4	89.4	1.7
2022-Jun-10 Fri	23.46	###	###	23.42			52.3	52.3	1.7
2022-Jun-09 Thu	###	24.27	23.76	23.76			###	###	1.7
2022-Jun-08 Wed	###	24.545	###	24.27	2,215,357	###	###	###	###
2022-Jun-07 Tue	###	24.25	###	24	2,290,149	27,768,056	###	###	1.7
2022-Jun-06 Mon	24.29	24.59	24.29	###	1,292,752	31,594,858	77.4	77.4	0.0
2022-Jun-03 Fri	25	25	24.54	###			27.6	27.6	0.0
2022-Jun-02 Thu	###	###	###	###	2,185,828	0	80.5	80.5	0.0
2022-Jun-01 Wed	24.89	24.89	###	###	3,628,872	###	###	###	0.0
2022-May-31 Tue	24.89	###	24.7	###			73.9	73.9	0.0
2022-May-30 Mon	24.87	###	24.59	###	2,483,823	###	66.2	66.2	0.0
2022-May-27 Fri	24.84	###	###	24.74			39.9	39.9	1.8
2022-May-26 Thu	###	###	###	###			###	###	0.0
2022-May-25 Wed	25.25	###	25.21	25.27	2,385,476	30,068,924	###	###	###
2022-May-24 Tue	25.28	###	###	###			42.1	42.1	0.0
2022-May-23 Mon	###	25.86	25.27	25.45	2,112,853	54,015,086	38.2	38.2	1.8
2022-May-20 Fri	###	25.73	###	25.57	3,773,071	48,540,558	###	###	###
2022-May-19 Thu	24.53	25.21	24.46	###	2,428,251	###	76.1	76.1	0.0
2022-May-18 Wed	###	###	24.8	24.87			###	###	###
2022-May-17 Tue	###	###	24.72	###	2,630,020	32,507,047	###	###	0.0
2022-May-16 Mon	24.58	24.88	24.46	24.78			###	###	1.8
2022-May-13 Fri	24.44	###	24.28	24.58	3,519,671	###	56.4	56.4	1.8
2022-May-12 Thu	###	###	24.55	24.7			86.1	86.1	1.8
2022-May-11 Wed	24.84	25	24.41	24.86	3,025,389	###	###	###	1.8
2022-May-10 Tue	26.29	###	###	###	2,433,374	0	57.8	57.8	0.0
2022-May-09 Mon	26.29	###	###	###	2,433,374	0	57.8	57.8	0.0
2022-May-06 Fri	26.5	26.53	###	26.43			46.4	46.4	1.9
2022-May-05 Thu	26.45	26.89	26.29	26.89	2,835,770	75,403,124	###	###	###
2022-May-04 Wed	26.7	###	###	###			###	###	0.0
2022-May-03 Tue	26.22	26.53	###	26.43			79.7	79.7	1.9
2022-May-02 Mon	26.89	###	26.41	###			###	###	0.0
2022-Apr-29 Fri	###	###	26.82	26.88	3,323,482	###	###	###	###
2022-Apr-28 Thu	###	###	26.41	26.72	2,921,826	###	###	###	1.9
2022-Apr-27 Wed	27.29	27.53	26.86	###	3,256,258	###	30.6	30.6	0.0
2022-Apr-26 Tue	###	###	###	27.47			###	###	2.0
2022-Apr-22 Fri	27.79	28.47	27.79	28.29	6,069,327	###	###	###	###
2022-Apr-21 Thu	28.89	28.89	###	28.8			###	###	2.1
2022-Apr-20 Wed	28.5	###	28.45	28.52			73.8	73.8	2.0
2022-Apr-19 Tue	28.5	###	28.5	28.84			75.3	75.3	###
2022-Apr-14 Thu	###	28.525	###	28.41	2,532,529	###	73.2	73.2	###
2022-Apr-13 Wed	###	28.2	###	###	2,593,943	###	###	###	0.0
2022-Apr-12 Tue	28.2	28.2	###	27.86	3,049,622	42,999,670	###	###	###
2022-Apr-11 Mon	27.85	28.22	27.85	###			82.0	82.0	0.0
2022-Apr-08 Fri	###	###	###	27.59			###	###	###
2022-Apr-07 Thu	26.76	###	###	26.81			75.7	75.7	###
2022-Apr-06 Wed	26.58	###	26.345	###	3,862,975	###	###	###	0.0
2022-Apr-05 Tue	27	###	26.77	27.25	2,974,247	###	###	###	###
2022-Apr-04 Mon	27.21	27.43	###	###	2,203,645	###	36.2	36.2	0.0
2022-Apr-01 Fri	26.8	###	26.76	###	2,635,871	35,267,953	###	###	0.0
2022-Mar-31 Thu	27.25	###	26.74	26.74	4,405,328	###	22.5	22.5	###
2022-Mar-30 Wed	###	###	26.28	26.88			81.8	81.8	###
2022-Mar-29 Tue	###	###	26.58	26.87	3,227,321	###	68.4	68.4	###
2022-Mar-28 Mon	###	27	26.46	###			###	###	0.0
2022-Mar-25 Fri	26.4	###	26.25	###	5,682,729	###	###	###	0.0
2022-Mar-24 Thu	###	26.42	###	26	3,264,752	43,127,373	37.3	37.3	1.9
2022-Mar-23 Wed	25.54	25.82	25.42	25.45	2,927,654	###	32.5	32.5	1.8
2022-Mar-22 Tue	###	###	###	###			###	###	0.0
2022-Mar-21 Mon	25.78	25.78	25.2	25.27			###	###	###
2022-Mar-18 Fri	26.25	26.4	###	###			26.8	26.8	0.0
2022-Mar-17 Thu	25.8	###	###	###	5,914,341	0	###	###	0.0
2022-Mar-16 Wed	###	###	25.2	###			85.5	85.5	0.0
2022-Mar-15 Tue	###	###	25.73	25.83			###	###	1.8
2022-Mar-14 Mon	26.8	###	26.41	26.57	5,517,859	72,863,328	###	###	1.9
2022-Mar-11 Fri	27.2	###	26.75	26.85	6,936,674	###	30.1	30.1	1.9
2022-Mar-10 Thu	27.2	27.2	26.74	###	9,461,853	255,186,175	30.4	30.4	0.0
2022-Mar-09 Wed	27.85	28.2	###	28.2			###	###	2.0
2022-Mar-08 Tue	###	###	###	###	18,087,270	0	77.2	77.2	0.0
2022-Mar-07 Mon	26.82	###	26.49	###			###	###	0.0
2022-Mar-04 Fri	###	###	###	###			90.4	90.4	0.0
2022-Mar-03 Thu	25.28	25.56	###	###	5,341,627	###	67.3	67.3	0.0
2022-Mar-02 Wed	###	###	25.47	###			###	###	0.0
2022-Mar-01 Tue	###	###	###	###			23.9	23.9	0.0
2022-Feb-28 Mon	###	25.7	###	###			###	###	0.0
2022-Feb-25 Fri	###	###	###	24.82			63.5	63.5	1.8
2022-Feb-24 Thu	###	###	###	###	5,804,074	0	96.1	96.1	0.0
2022-Feb-23 Wed	24.74	###	24.26	###			23.8	23.8	0.0
2022-Feb-22 Tue	24.71	###	###	###	4,463,481	0	91.3	91.3	0.0
2022-Feb-21 Mon	###	24.88	24.26	24.57	3,988,078	97,987,076	###	###	1.8
2022-Feb-18 Fri	24.54	###	###	###	7,251,188	0	###	###	0.0
2022-Feb-17 Thu	23.76	###	23.345	23.85			###	###	###
2022-Feb-16 Wed	23.47	###	23.22	23.5	2,806,379	###	65.1	65.1	1.7
2022-Feb-15 Tue	###	###	23.45	###			34.9	34.9	0.0
2022-Feb-14 Mon	23.41	###	23.41	23.7	3,876,659	###	83.4	83.4	1.7
2022-Feb-11 Fri	###	22.88	22.49	22.72			77.9	77.9	1.6
2022-Feb-10 Thu	23.21	23.27	22.71	22.74	2,558,987	###	20.6	20.6	1.6
2022-Feb-09 Wed	22.88	23	###	###	2,707,555	31,136,882	###	###	0.0
2022-Feb-08 Tue	###	###	22.49	22.56	2,440,749	27,446,222	###	###	###
2022-Feb-07 Mon	###	22.8	22.41	22.48			33.5	33.5	1.6
2022-Feb-04 Fri	22.4	22.54	###	22.54	4,667,456	52,602,229	###	###	###
2022-Feb-03 Thu	22.23	22.59	22.2	22.4	5,369,788	###	###	###	###
2022-Feb-02 Wed	22.57	###	22.325	22.51			###	###	1.6
2022-Feb-01 Tue	###	###	21.52	###	3,565,853	38,368,578	73.1	73.1	0.0
2022-Jan-31 Mon	21.5	21.73	###	21.55	3,075,676	###	###	###	###
2022-Jan-28 Fri	22.52	###	###	21.5	14,326,023	0	5.9	5.9	1.5
2022-Jan-27 Thu	###	###	###	###	6,638,426	0	###	###	0.0
2022-Jan-25 Tue	###	###	24.26	###	3,814,174	###	51.5	51.5	0.0
2022-Jan-24 Mon	###	25.2	24.77	###			###	###	0.0
2022-Jan-21 Fri	###	###	24.85	25.26	5,549,584	68,953,581	87.0	87.0	1.8
2022-Jan-20 Thu	###	###	24.86	25.55	5,966,452	###	###	###	1.8
2022-Jan-19 Wed	###	###	###	###	2,421,359	0	###	###	0.0
2022-Jan-18 Tue	24.55	24.57	###	24.22			###	###	1.7
2022-Jan-17 Mon	###	###	24.22	24.41			20.3	20.3	###
2022-Jan-14 Fri	24.43	###	24.41	24.71			77.0	77.0	###
2022-Jan-13 Thu	24.88	24.88	24.57	24.7			###	###	1.8
2022-Jan-12 Wed	###	###	###	24.75			###	###	1.8
2022-Jan-11 Tue	###	###	###	###	2,218,126	0	###	###	0.0
2022-Jan-10 Mon	###	24.27	23.86	###	1,076,024	###	###	###	0.0
2022-Jan-07 Fri	23.54	###	23.51	###	2,031,820	23,884,044	###	###	0.0
2022-Jan-06 Thu	24.27	24.43	###	###	2,997,072	###	###	###	0.0
2022-Jan-05 Wed	###	24.82	24.28	24.8	2,327,650	###	82.0	82.0	###
2022-Jan-04 Tue	24.4	###	24.28	24.49			###	###	###
2021-Dec-31 Fri	###	24.76	###	24.48	1,426,722	###	68.4	68.4	1.7
2021-Dec-30 Thu	24.24	###	###	24.25			66.1	66.1	1.7
2021-Dec-29 Wed	###	24.42	###	###	1,850,059	22,589,220	###	###	0.0
2021-Dec-24 Fri	###	###	23.955	###			###	###	0.0
2021-Dec-23 Thu	24	24.23	###	###	2,696,887	32,672,786	###	###	0.0
2021-Dec-22 Wed	24	###	###	23.87	2,853,377	0	30.8	30.8	###
2021-Dec-21 Tue	###	24.23	###	###			###	###	0.0
2021-Dec-20 Mon	23.51	###	###	###	3,177,240	0	92.2	92.2	0.0
2021-Dec-17 Fri	###	24	23.48	###	7,995,374	189,810,178	###	###	0.0
2021-Dec-16 Thu	###	22.88	###	22.8			###	###	1.6
2021-Dec-15 Wed	22.56	23.23	22.49	22.74			###	###	1.6
2021-Dec-14 Tue	###	###	###	23.25			71.6	71.6	###
2021-Dec-13 Mon	###	23.41	###	23.22	1,829,149	21,410,189	###	###	1.7
2021-Dec-10 Fri	23.21	23.44	###	###			37.9	37.9	0.0
2021-Dec-09 Thu	###	23.74	23.47	23.58			39.5	39.5	1.7
2021-Dec-08 Wed	23.4	23.58	23.21	23.52	2,358,670	55,181,084	###	###	###
2021-Dec-07 Tue	###	23.43	###	###	2,743,057	###	###	###	0.0
2021-Dec-06 Mon	22.86	23.27	22.8	###	2,917,579	###	###	###	0.0
2021-Dec-03 Fri	22.57	###	22.45	22.77			###	###	###
2021-Dec-02 Thu	23.21	23.27	###	###	3,497,585	###	###	###	0.0
2021-Dec-01 Wed	###	23.655	###	23.58	3,222,059	###	###	###	1.7
2021-Nov-30 Tue	###	###	###	###			21.7	21.7	0.0
2021-Nov-29 Mon	24.23	###	###	###			30.2	30.2	0.0
2021-Nov-26 Fri	24	###	###	24.27			###	###	###
2021-Nov-25 Thu	###	###	###	###			###	###	0.0
2021-Nov-24 Wed	###	###	23.58	###			###	###	0.0
2021-Nov-23 Tue	###	###	###	24.24	2,341,586	0	73.7	73.7	###
2021-Nov-22 Mon	###	###	24.27	###	2,241,550	###	###	###	0.0
2021-Nov-19 Fri	24.8	24.89	24.44	24.84	3,769,077	92,964,284	70.6	70.6	1.8
2021-Nov-18 Thu	###	###	24.56	###	2,769,955	34,015,047	80.8	80.8	0.0
2021-Nov-17 Wed	###	###	24.56	###	4,306,359	52,882,088	###	###	0.0
2021-Nov-16 Tue	25.48	25.56	###	###	2,494,325	31,877,473	###	###	0.0
2021-Nov-15 Mon	25.45	###	###	25.44	2,436,642	0	39.9	39.9	1.8
2021-Nov-12 Fri	###	26.25	25.27	25.27			###	###	###
2021-Nov-11 Thu	25.82	###	###	25.72	4,676,780	0	38.6	38.6	1.8
2021-Nov-10 Wed	###	###	24.84	###			48.1	48.1	0.0
2021-Nov-09 Tue	###	###	###	###			###	###	0.0
2021-Nov-08 Mon	###	25.79	###	###	2,415,774	###	###	###	0.0
2021-Nov-05 Fri	24.7	###	###	###	2,820,576	0	###	###	0.0
2021-Nov-04 Thu	###	###	###	24.2	1,442,025	0	###	###	1.7
2021-Nov-03 Wed	###	###	###	###	1,338,826	0	###	###	0.0
2021-Nov-02 Tue	###	###	###	###			25.9	25.9	0.0
2021-Nov-01 Mon	24.4	###	###	24.45			72.4	72.4	###
2021-Oct-29 Fri	###	###	24.8	24.89			47.4	47.4	1.8
2021-Oct-28 Thu	24.82	25.26	24.7	25.26			85.6	85.6	1.8
2021-Oct-27 Wed	25	###	###	###	2,635,480	0	74.8	74.8	0.0
2021-Oct-26 Tue	###	25.73	###	###	2,116,459	27,228,245	###	###	0.0
2021-Oct-25 Mon	###	25.42	###	###			74.0	74.0	0.0
2021-Oct-22 Fri	24.78	###	24.755	###	2,576,845	###	###	###	0.0
2021-Oct-21 Thu	25	###	24.88	###			43.9	43.9	0.0
2021-Oct-20 Wed	25	###	24.8	24.82	2,420,426	30,013,282	###	###	1.8
2021-Oct-19 Tue	24.44	24.78	###	###			71.4	71.4	0.0
2021-Oct-18 Mon	24.43	24.75	###	###			74.8	74.8	0.0
2021-Oct-15 Fri	25	###	###	###	1,830,754	0	22.2	22.2	0.0
2021-Oct-14 Thu	###	24.83	24.58	24.73	2,165,058	53,487,757	63.3	63.3	###
2021-Oct-13 Wed	###	###	###	###			34.0	34.0	0.0
2021-Oct-12 Tue	23.82	24.45	23.71	###			77.5	77.5	0.0
2021-Oct-11 Mon	23.51	###	23.5	###			###	###	0.0
2021-Oct-08 Fri	###	23.52	###	23.45	2,203,926	###	###	###	1.7
2021-Oct-07 Thu	###	###	###	23.23			32.6	32.6	###
2021-Oct-06 Wed	###	###	###	###			###	###	0.0
2021-Oct-05 Tue	###	###	###	23.28	1,652,358	0	###	###	1.7
2021-Oct-04 Mon	22.86	###	22.85	###	1,049,789	###	76.3	76.3	0.0
2021-Oct-01 Fri	###	###	###	22.82			###	###	###
2021-Sep-30 Thu	22.86	22.86	22.43	###	2,616,081	59,241,154	###	###	0.0
2021-Sep-29 Wed	###	22.84	21.85	###	2,989,457	###	###	###	0.0
2021-Sep-28 Tue	22.78	22.79	###	22.21			###	###	###
2021-Sep-27 Mon	###	23.25	22.82	22.83	2,482,444	###	32.1	32.1	###
2021-Sep-24 Fri	23.42	23.5	###	###	3,963,488	46,570,984	30.1	30.1	0.0
2021-Sep-23 Thu	23.75	###	23.45	###	2,028,420	23,783,224	###	###	0.0
2021-Sep-22 Wed	###	23.89	###	###			61.2	61.2	0.0
2021-Sep-21 Tue	23.53	23.84	23.46	23.53			55.1	55.1	###
2021-Sep-20 Mon	23.86	23.87	###	###			###	###	0.0
2021-Sep-17 Fri	###	###	23.48	23.78	5,029,343	59,044,486	38.4	38.4	1.7
2021-Sep-16 Thu	###	###	24.26	24.54			73.0	73.0	1.8
2021-Sep-15 Wed	24.79	24.84	24.5	24.58	2,032,183	50,133,954	###	###	1.8
2021-Sep-14 Tue	###	24.84	###	24.47			###	###	1.7
2021-Sep-13 Mon	###	24.47	###	24.45			80.6	80.6	###
2021-Sep-10 Fri	###	24.24	23.86	24	2,095,172	50,388,886	###	###	1.7
2021-Sep-09 Thu	###	24.24	23.88	23.89			###	###	###
2021-Sep-08 Wed	###	###	###	###	3,301,488	0	22.7	22.7	0.0
2021-Sep-07 Tue	25.2	25.21	24.78	24.86	1,425,724	35,635,971	###	###	1.8
2021-Sep-06 Mon	###	###	24.85	25.2			###	###	1.8
2021-Sep-03 Fri	###	24.73	###	24.58			31.0	31.0	1.8
2021-Sep-02 Thu	25.22	25.25	###	24.74	1,844,258	23,283,757	###	###	1.8
2021-Sep-01 Wed	24.75	###	###	###			###	###	0.0
2021-Aug-31 Tue	###	###	24.71	24.74			###	###	1.8
2021-Aug-30 Mon	###	###	24.76	###	1,981,326	###	###	###	0.0
2021-Aug-27 Fri	24.5	###	###	24.53			###	###	1.8
2021-Aug-26 Thu	###	24.52	###	24.42	2,438,470	29,895,642	75.7	75.7	1.7
2021-Aug-25 Wed	25.58	25.59	###	25.25			23.4	23.4	###
2021-Aug-24 Tue	25.52	###	###	###	3,274,721	0	34.0	34.0	0.0
2021-Aug-23 Mon	###	###	24.57	###			###	###	0.0
2021-Aug-20 Fri	###	###	###	24.71	4,791,658	0	###	###	###
2021-Aug-19 Thu	###	###	###	25.54			80.6	80.6	1.8
2021-Aug-18 Wed	25.22	25.42	###	25.27	2,965,074	###	66.4	66.4	###
2021-Aug-17 Tue	25.4	###	###	25.54	1,821,878	0	###	###	1.8
2021-Aug-16 Mon	25.7	###	25.52	25.52	2,294,257	###	44.9	44.9	1.8
2021-Aug-13 Fri	###	###	###	###	1,870,322	0	###	###	0.0
2021-Aug-12 Thu	25.4	25.5	###	25.22	1,849,643	23,582,948	###	###	###
2021-Aug-11 Wed	25.22	25.225	###	###	2,165,751	###	###	###	0.0
2021-Aug-10 Tue	25.48	25.48	25.27	###	2,332,154	###	###	###	0.0
2021-Aug-09 Mon	25.25	25.5	###	###			###	###	0.0
2021-Aug-06 Fri	###	26.42	26	###			###	###	0.0
2021-Aug-05 Thu	26.55	26.82	###	###			72.4	72.4	0.0
2021-Aug-04 Wed	26.4	26.81	26.26	###			74.4	74.4	0.0
2021-Aug-03 Tue	###	26.71	###	26.48			35.0	35.0	###
2021-Aug-02 Mon	26.74	27.24	###	26.89	2,242,041	###	###	###	###
2021-Jul-30 Fri	26.7	26.81	26.48	26.49	2,366,051	63,043,428	36.2	36.2	1.9
2021-Jul-29 Thu	###	26.58	###	26.41			###	###	###
2021-Jul-28 Wed	25.88	###	25.59	###	1,875,581	23,998,058	83.1	83.1	0.0
2021-Jul-27 Tue	25.86	###	###	25.88	2,084,586	0	71.9	71.9	1.8
2021-Jul-26 Mon	###	###	25.7	25.76	2,019,750	25,953,787	###	###	1.8
2021-Jul-23 Fri	###	26.28	###	###			###	###	0.0
2021-Jul-22 Thu	26	26.26	25.77	###			72.3	72.3	0.0
2021-Jul-21 Wed	26.2	26.22	25.89	###			36.8	36.8	0.0
2021-Jul-20 Tue	###	###	###	###	1,606,726	0	###	###	0.0
2021-Jul-19 Mon	###	###	26.27	###			###	###	0.0
2021-Jul-16 Fri	###	###	26.76	###	3,234,220	###	###	###	0.0
2021-Jul-15 Thu	26.72	###	26.72	###			###	###	0.0
2021-Jul-14 Wed	###	###	###	###			83.0	83.0	0.0
2021-Jul-13 Tue	25.89	###	25.81	###	1,755,940	###	###	###	0.0
2021-Jul-12 Mon	###	###	###	25.85	1,607,575	0	###	###	###
2021-Jul-09 Fri	###	###	25.57	25.71	2,383,576	###	33.5	33.5	###
2021-Jul-08 Thu	###	26.45	###	###	2,919,174	38,606,076	###	###	0.0
2021-Jul-07 Wed	25.83	26.27	25.8	26.23			78.1	78.1	###
2021-Jul-06 Tue	###	25.84	25.52	25.71	1,490,152	###	77.6	77.6	###
2021-Jul-05 Mon	25.5	###	25.5	###	1,768,820	22,552,455	76.1	76.1	0.0
2021-Jul-02 Fri	25.75	25.81	###	###			21.0	21.0	0.0
2021-Jul-01 Thu	###	###	25.42	25.8			63.9	63.9	1.8
2021-Jun-30 Wed	25.74	25.74	###	25.28			21.8	21.8	1.8
2021-Jun-29 Tue	25.89	###	25.56	###			35.1	35.1	0.0
2021-Jun-28 Mon	###	###	25.78	25.84	1,307,627	###	###	###	1.8
2021-Jun-25 Fri	26	26.24	25.89	###			70.9	70.9	0.0
2021-Jun-24 Thu	25.88	###	###	25.72			33.6	33.6	1.8
2021-Jun-23 Wed	26	26.27	25.89	###	1,668,850	###	72.1	72.1	0.0
2021-Jun-22 Tue	###	26.42	25.86	###			30.1	30.1	0.0
2021-Jun-21 Mon	###	###	25.57	###			###	###	0.0
2021-Jun-18 Fri	25.53	###	25.43	###	7,962,350	101,241,280	###	###	0.0
2021-Jun-17 Thu	27.4	27.4	###	26.75	6,075,057	83,228,280	###	###	###
2021-Jun-16 Wed	27.72	27.82	27.41	27.44			###	###	###
2021-Jun-15 Tue	27.75	###	27.51	27.8			###	###	2.0
2021-Jun-11 Fri	27.7	28.41	###	###	2,751,072	39,078,977	80.5	80.5	0.0
2021-Jun-10 Thu	27.55	###	27.44	27.49	2,093,375	###	###	###	###
2021-Jun-09 Wed	27.75	27.85	27.42	27.5			33.8	33.8	2.0
2021-Jun-08 Tue	27.8	###	###	###			38.3	38.3	0.0
2021-Jun-07 Mon	###	###	27.49	###	2,092,886	###	###	###	0.0
2021-Jun-04 Fri	###	###	###	27.45			68.9	68.9	###
2021-Jun-03 Thu	###	28.49	28	###			###	###	0.0
2021-Jun-02 Wed	###	###	27.86	28.29			34.9	34.9	###
2021-Jun-01 Tue	28.43	28.49	###	###			41.0	41.0	0.0
2021-May-31 Mon	28.41	###	28.22	###	2,357,221	33,260,388	41.8	41.8	0.0
2021-May-28 Fri	28	28.25	27.89	###	2,435,585	68,366,870	###	###	0.0
2021-May-27 Thu	###	28.71	27.85	27.85	7,822,383	###	17.7	17.7	###
2021-May-26 Wed	###	###	###	28.79	2,601,272	0	###	###	###
2021-May-25 Tue	###	28.75	###	28.4	1,908,858	###	###	###	2.0
2021-May-24 Mon	27.78	28.55	###	28.52	1,833,524	26,173,555	###	###	2.0
2021-May-21 Fri	28.58	###	27.73	27.78	3,442,356	###	15.4	15.4	2.0
2021-May-20 Thu	27.89	###	27.71	###	2,697,472	37,373,474	72.8	72.8	0.0
2021-May-19 Wed	###	28.22	###	###			###	###	0.0
2021-May-18 Tue	29.21	29.27	###	###			###	###	0.0
2021-May-17 Mon	###	28.55	###	###	3,945,456	56,321,384	###	###	0.0
2021-May-14 Fri	27.52	###	27.48	###	1,414,784	###	###	###	0.0
2021-May-13 Thu	27.75	###	27.41	27.82			###	###	2.0
2021-May-12 Wed	27.81	###	27.45	###	3,008,156	41,286,941	###	###	0.0
2021-May-11 Tue	###	###	27.51	27.87	2,033,241	27,967,229	###	###	###
2021-May-10 Mon	27.88	28.175	###	###	3,592,774	###	###	###	0.0
2021-May-07 Fri	27.2	27.44	26.86	###			70.6	70.6	0.0
2021-May-06 Thu	26.55	###	###	###			42.2	42.2	0.0
2021-May-05 Wed	26.5	26.5	26.26	###			###	###	0.0
2021-May-04 Tue	###	###	26.58	###			###	###	0.0
2021-May-03 Mon	26.5	###	26.23	26.27			44.2	44.2	###
2021-Apr-30 Fri	26.7	26.88	###	26.52			###	###	1.9
2021-Apr-29 Thu	###	27.24	26.86	###			###	###	0.0
2021-Apr-28 Wed	###	###	26.47	26.52	3,422,155	45,292,221	28.8	28.8	1.9
2021-Apr-27 Tue	27	###	###	27.46	2,421,784	0	83.0	83.0	###
2021-Apr-26 Mon	27.86	27.925	27.55	###	1,688,050	46,822,286	34.9	34.9	0.0
2021-Apr-23 Fri	28.45	28.45	###	###			38.6	38.6	0.0
2021-Apr-22 Thu	28.25	28.81	###	###			###	###	0.0
2021-Apr-21 Wed	28	###	27.86	###			###	###	0.0
2021-Apr-20 Tue	27.81	###	###	###	2,876,577	0	74.1	74.1	0.0
2021-Apr-19 Mon	###	###	27.42	###	2,296,983	###	83.4	83.4	0.0
2021-Apr-16 Fri	27.85	###	27.51	27.72	5,552,683	76,377,154	32.9	32.9	###
2021-Apr-15 Thu	27.47	27.47	26.53	26.85	3,202,226	###	###	###	1.9
2021-Apr-14 Wed	26.42	27.29	26.41	###	3,071,070	82,458,229	###	###	0.0
2021-Apr-13 Tue	###	###	25.84	###	1,785,187	###	77.0	77.0	0.0
2021-Apr-12 Mon	26.54	26.58	###	###			31.3	31.3	0.0
2021-Apr-09 Fri	###	26.73	###	26.7	3,128,340	###	63.4	63.4	1.9
2021-Apr-08 Thu	###	26.5	25.8	26.42			###	###	1.9
2021-Apr-07 Wed	###	###	25.625	###			73.3	73.3	0.0
2021-Apr-06 Tue	25.75	25.75	###	25.58	2,392,384	30,801,944	35.0	35.0	1.8
2021-Apr-01 Thu	###	###	###	###	2,193,788	0	30.8	30.8	0.0
2021-Mar-31 Wed	24.52	###	24.23	24.42	3,091,352	37,451,729	###	###	1.7
2021-Mar-30 Tue	###	###	###	###			50.8	50.8	0.0
2021-Mar-29 Mon	###	25.23	24.71	###			51.7	51.7	0.0
2021-Mar-26 Fri	###	25.43	24.89	###			###	###	0.0
2021-Mar-25 Thu	###	###	###	25.25			###	###	###
2021-Mar-24 Wed	###	###	24.43	###			83.7	83.7	0.0
2021-Mar-23 Tue	24.5	24.88	###	24.8	2,420,642	30,112,786	###	###	###
2021-Mar-22 Mon	###	24.8	###	###	2,031,084	25,185,441	###	###	0.0
2021-Mar-19 Fri	25	25	###	24.2			13.8	13.8	1.7
2021-Mar-18 Thu	###	###	###	###			80.8	80.8	0.0
2021-Mar-17 Wed	24.26	24.5	###	###	3,919,248	48,010,788	###	###	0.0
2021-Mar-16 Tue	24.71	24.79	###	24.41	3,088,986	38,287,981	25.0	25.0	###
2021-Mar-15 Mon	###	24.53	###	###	2,100,350	###	75.4	75.4	0.0
2021-Mar-12 Fri	24.75	24.75	###	###			11.0	11.0	0.0
2021-Mar-11 Thu	###	24.75	24.085	24.42			33.7	33.7	1.7
2021-Mar-10 Wed	###	24.41	###	###	2,272,347	###	###	###	0.0
2021-Mar-09 Tue	23.81	23.81	###	23.5	2,428,389	28,909,971	###	###	1.7
2021-Mar-08 Mon	23.7	24.2	###	23.87	2,330,049	###	###	###	###
2021-Mar-05 Fri	###	###	23.085	23.24			###	###	###
2021-Mar-04 Thu	23.73	23.76	23.22	23.44	4,144,483	###	###	###	1.7
2021-Mar-03 Wed	24.47	24.49	###	24.25	2,739,149	33,540,879	###	###	1.7
2021-Mar-02 Tue	###	24.29	23.84	23.86			47.5	47.5	1.7
2021-Mar-01 Mon	###	###	###	24.46	3,476,970	0	75.2	75.2	1.7
2021-Feb-26 Fri	###	24.77	###	###			85.5	85.5	0.0
2021-Feb-25 Thu	25.2	###	###	###	2,636,245	0	26.2	26.2	0.0
2021-Feb-24 Wed	###	###	###	###	2,931,786	0	###	###	0.0
2021-Feb-23 Tue	25	25.46	24.85	25.44			79.5	79.5	1.8
2021-Feb-22 Mon	###	24.49	###	###			###	###	0.0
2021-Feb-19 Fri	###	###	###	24.24			80.0	80.0	###
2021-Feb-18 Thu	24	###	###	###	4,715,679	0	75.6	75.6	0.0
2021-Feb-17 Wed	25.49	25.5	24.45	24.52	3,243,083	###	20.2	20.2	###
2021-Feb-16 Tue	###	26.22	###	###	2,189,229	###	###	###	0.0
2021-Feb-15 Mon	###	###	###	###			###	###	0.0
2021-Feb-12 Fri	###	26.54	###	###			32.4	32.4	0.0
2021-Feb-11 Thu	###	26.72	###	26.22			45.7	45.7	1.9
2021-Feb-10 Wed	###	###	###	25.2			38.7	38.7	1.8
2021-Feb-09 Tue	###	25.49	###	25.22			42.7	42.7	###
2021-Feb-08 Mon	###	###	###	25.21			###	###	###
2021-Feb-05 Fri	25	###	24.71	24.87	3,609,976	44,601,253	###	###	###
2021-Feb-04 Thu	25.28	###	24.85	24.85	3,004,549	37,331,521	###	###	1.8
2021-Feb-03 Wed	25.42	25.72	25.2	25.41			###	###	###
2021-Feb-02 Tue	###	###	25.44	25.53	3,457,358	###	27.3	27.3	###
2021-Feb-01 Mon	25.42	###	###	###			66.6	66.6	0.0
2021-Jan-29 Fri	###	25.78	###	###			44.0	44.0	0.0
2021-Jan-28 Thu	###	26	###	###	3,319,124	###	34.4	34.4	0.0
2021-Jan-27 Wed	###	26.49	25.76	###	4,838,126	126,396,041	40.6	40.6	0.0
2021-Jan-25 Mon	26.74	26.75	26.21	###			###	###	0.0
2021-Jan-22 Fri	###	###	###	26.76	5,920,120	0	39.8	39.8	###
2021-Jan-21 Thu	###	###	###	###			###	###	0.0
2021-Jan-20 Wed	26.57	###	###	27	2,689,452	0	###	###	1.9
2021-Jan-19 Tue	26.54	###	26.25	26.42			30.8	30.8	1.9
2021-Jan-18 Mon	###	26.685	###	26.23	2,125,442	###	49.3	49.3	###
2021-Jan-15 Fri	26.59	26.78	26.2	###	2,179,555	###	63.3	63.3	0.0
2021-Jan-14 Thu	###	###	###	###			31.4	31.4	0.0
2021-Jan-13 Wed	26	###	25.855	###			88.3	88.3	0.0
2021-Jan-12 Tue	26.59	###	###	###	2,172,123	0	###	###	0.0
2021-Jan-11 Mon	###	###	25.86	###			78.4	78.4	0.0
2021-Jan-08 Fri	###	###	###	27.28	2,469,887	0	###	###	1.9
2021-Jan-07 Thu	27.53	27.81	27.26	27.59	2,428,985	###	68.8	68.8	###
2021-Jan-06 Wed	###	###	27.59	###	2,953,272	40,740,387	###	###	0.0
2021-Jan-05 Tue	27.7	###	27.52	###			###	###	0.0
2021-Jan-04 Mon	###	###	###	###			###	###	0.0
2020-Dec-31 Thu	###	26.2	25.78	25.78	1,185,853	###	25.1	25.1	###
2020-Dec-30 Wed	26	###	25.52	###			35.9	35.9	0.0
2020-Dec-29 Tue	###	###	###	###			###	###	0.0
2020-Dec-24 Thu	26.42	26.45	26.25	26.26			###	###	1.9
2020-Dec-23 Wed	###	###	25.89	###			###	###	0.0
2020-Dec-22 Tue	###	###	26.7	26.74			###	###	###
2020-Dec-21 Mon	26.8	###	26.73	###	3,045,543	40,703,682	###	###	0.0
2020-Dec-18 Fri	27.46	27.53	###	27.28			###	###	1.9
2020-Dec-17 Thu	###	27.25	###	###			###	###	0.0
2020-Dec-16 Wed	###	27.24	26.84	###			###	###	0.0
2020-Dec-15 Tue	###	26.76	26.5	###			###	###	0.0
2020-Dec-14 Mon	27	###	26.76	26.81			40.5	40.5	###
2020-Dec-11 Fri	27	###	###	###	2,480,352	0	###	###	0.0
2020-Dec-10 Thu	###	###	###	###	2,400,674	0	###	###	0.0
2020-Dec-09 Wed	27.7	27.83	27.52	###			###	###	0.0
2020-Dec-08 Tue	###	###	###	27.78	3,298,988	0	37.6	37.6	2.0
2020-Dec-07 Mon	27.49	27.58	27.24	27.27			###	###	1.9
2020-Dec-04 Fri	###	###	###	27.22			###	###	1.9
2020-Dec-03 Thu	28.21	28.21	27.56	###			###	###	0.0
2020-Dec-02 Wed	###	28.28	27.75	27.85			29.6	29.6	###
2020-Dec-01 Tue	###	###	###	27.83	4,477,959	0	91.8	91.8	2.0
2020-Nov-30 Mon	###	###	###	###			77.2	77.2	0.0
2020-Nov-27 Fri	26.82	###	26.79	###			75.7	75.7	0.0
2020-Nov-26 Thu	###	###	26.45	###			###	###	0.0
2020-Nov-25 Wed	###	###	###	26.43	7,132,078	0	###	###	1.9
2020-Nov-24 Tue	27.72	27.74	26.52	###			16.9	16.9	0.0
2020-Nov-23 Mon	###	28.55	###	###	3,384,955	###	67.3	67.3	0.0
2020-Nov-20 Fri	###	28.27	27.78	###			###	###	0.0
2020-Nov-19 Thu	28.55	###	###	###	4,028,353	0	33.4	33.4	0.0
2020-Nov-18 Wed	28.77	29.28	28.75	###			###	###	0.0
2020-Nov-17 Tue	29.58	29.59	28.77	###			25.1	25.1	0.0
2020-Nov-16 Mon	###	###	29.77	29.83			###	###	###
2020-Nov-13 Fri	###	###	###	29.84	3,848,122	0	79.1	79.1	###
2020-Nov-12 Thu	###	29.21	28.85	###			###	###	0.0
2020-Nov-11 Wed	29.52	29.52	28.81	###			###	###	0.0
2020-Nov-10 Tue	29.41	###	###	29.49			###	###	###
2020-Nov-09 Mon	###	###	30.85	###			27.7	27.7	0.0
2020-Nov-06 Fri	###	30.87	###	30.72	4,203,986	64,888,523	72.8	72.8	2.2
2020-Nov-05 Thu	29.87	29.88	29.46	###			###	###	0.0
2020-Nov-04 Wed	###	###	###	###			###	###	0.0
2020-Nov-03 Tue	###	30.47	###	###			27.6	27.6	0.0
2020-Nov-02 Mon	###	###	29.25	29.58			###	###	2.1
2020-Oct-30 Fri	29.29	###	28.88	29.24			51.4	51.4	2.1
2020-Oct-29 Thu	###	###	###	29.42	3,031,052	0	###	###	###
2020-Oct-28 Wed	30.28	30.73	30.2	###	1,570,856	47,856,128	###	###	0.0
2020-Oct-27 Tue	###	30.78	###	###	1,872,129	###	48.6	48.6	0.0
2020-Oct-26 Mon	30.7	30.82	30.4	30.52	2,016,787	61,733,850	###	###	###
2020-Oct-23 Fri	31.46	31.55	###	30.71			20.7	20.7	###
2020-Oct-22 Thu	###	###	31.46	31.59			40.3	40.3	###
2020-Oct-21 Wed	###	###	###	31.78			###	###	2.3
2020-Oct-20 Tue	31.75	###	###	###			###	###	0.0
2020-Oct-19 Mon	31.59	###	31.55	31.82	1,447,183	###	###	###	2.3
2020-Oct-16 Fri	31.5	31.76	31.48	31.55	3,562,840	###	67.6	67.6	###
2020-Oct-15 Thu	###	###	31.41	31.46			###	###	2.2
2020-Oct-14 Wed	31.5	31.59	###	31.48	2,257,275	35,653,658	###	###	2.2
2020-Oct-13 Tue	31.4	###	###	###	2,259,154	0	78.0	78.0	0.0
2020-Oct-12 Mon	31.71	32.44	###	31.8	3,136,843	###	63.9	63.9	###
2020-Oct-09 Fri	30.5	###	30.375	31.26			###	###	2.2
2020-Oct-08 Thu	###	30.55	###	###	3,249,721	49,639,488	###	###	0.0
2020-Oct-07 Wed	30.5	###	29.85	30.4			###	###	###
2020-Oct-06 Tue	31.5	31.74	###	###			22.0	22.0	0.0
2020-Oct-05 Mon	31.5	31.5	30.81	###	1,545,488	48,149,678	###	###	0.0
2020-Oct-02 Fri	###	31.54	###	31.29	2,560,385	40,377,271	87.8	87.8	###
2020-Oct-01 Thu	###	31.345	###	###	1,925,924	30,184,043	###	###	0.0
2020-Sep-30 Wed	31.44	###	31.21	31.24	3,199,520	###	###	###	###
2020-Sep-29 Tue	###	32.22	31.53	31.78			30.2	30.2	2.3
2020-Sep-28 Mon	31.5	###	###	###	1,855,383	0	###	###	0.0
2020-Sep-25 Fri	###	###	30.82	###			78.1	78.1	0.0
2020-Sep-24 Thu	###	###	30.49	###	3,202,786	48,826,472	34.7	34.7	0.0
2020-Sep-23 Wed	###	###	31.72	31.88			###	###	2.3
2020-Sep-22 Tue	31.4	31.59	###	31.47			###	###	2.2
2020-Sep-21 Mon	###	32.48	###	###	1,876,274	30,470,689	###	###	0.0
2020-Sep-18 Fri	###	###	###	32.81	9,007,422	0	###	###	###
2020-Sep-17 Thu	33.29	###	###	32.75			35.8	35.8	###
2020-Sep-16 Wed	32.8	###	32.56	###	3,617,877	###	###	###	0.0
2020-Sep-15 Tue	###	###	32.48	###			71.7	71.7	0.0
2020-Sep-14 Mon	31.79	32.44	31.56	###	2,844,985	91,039,520	78.1	78.1	0.0
2020-Sep-11 Fri	31.55	###	###	31.25	2,038,455	0	28.9	28.9	2.2
2020-Sep-10 Thu	###	###	31.55	31.8			40.8	40.8	###
2020-Sep-09 Wed	31.21	31.7	###	31.24	2,475,143	###	69.1	69.1	###
2020-Sep-08 Tue	31.58	31.85	31.21	31.48	1,483,551	###	36.1	36.1	2.2
2020-Sep-07 Mon	30.55	31.4	30.55	31.25			###	###	2.2
2020-Sep-04 Fri	###	31.54	30.71	30.86	3,168,758	###	31.9	31.9	2.2
2020-Sep-03 Thu	###	31.52	###	###	2,523,651	###	38.6	38.6	0.0
2020-Sep-02 Wed	###	###	31.27	31.55	2,407,944	###	25.4	25.4	###
2020-Sep-01 Tue	31.51	32.125	###	31.87	3,891,457	62,506,528	###	###	###
2020-Aug-31 Mon	###	32.22	31.86	###			###	###	0.0
2020-Aug-28 Fri	31.5	###	30.88	###	5,769,650	###	38.8	38.8	0.0
2020-Aug-27 Thu	###	###	###	###			66.1	66.1	0.0
2020-Aug-26 Wed	###	###	###	###			###	###	0.0
2020-Aug-25 Tue	###	###	###	32.25	3,757,159	0	25.6	25.6	###
2020-Aug-24 Mon	32.51	###	32.5	###			73.7	73.7	0.0
2020-Aug-21 Fri	###	###	###	###	4,179,529	0	16.7	16.7	0.0
2020-Aug-20 Thu	###	###	32.87	33.27			###	###	###
2020-Aug-19 Wed	34.75	34.77	33.83	33.86	2,750,453	###	22.6	22.6	2.4
2020-Aug-18 Tue	###	###	34.49	34.71			29.3	29.3	###
2020-Aug-17 Mon	###	34.27	###	###	2,905,847	49,791,688	###	###	0.0
2020-Aug-14 Fri	###	34.48	###	###	5,182,859	89,352,489	###	###	0.0
2020-Aug-13 Thu	34.58	###	###	34.47			###	###	2.5
2020-Aug-12 Wed	###	###	###	###	5,485,728	0	77.9	77.9	0.0
2020-Aug-11 Tue	###	36.24	35.2	35.24	3,587,288	128,137,927	###	###	2.5
2020-Aug-10 Mon	35.52	36.42	35.46	36.25	3,120,327	112,144,552	###	###	###
2020-Aug-07 Fri	###	###	###	###			###	###	0.0
2020-Aug-06 Thu	37.25	37.255	36.58	36.8			23.9	23.9	2.6
2020-Aug-05 Wed	36.5	36.85	###	###			###	###	0.0
2020-Aug-04 Tue	35.76	35.87	35.42	###	2,895,322	103,203,752	33.3	33.3	0.0
2020-Aug-03 Mon	###	###	###	###			44.9	44.9	0.0
2020-Jul-31 Fri	###	35.26	34.76	###			###	###	0.0
2020-Jul-30 Thu	###	###	35.49	35.75			26.6	26.6	###
2020-Jul-29 Wed	###	###	###	###	3,448,152	0	32.2	32.2	0.0
2020-Jul-28 Tue	###	###	###	###			17.2	17.2	0.0
2020-Jul-27 Mon	###	36.52	###	###			###	###	0.0
2020-Jul-24 Fri	34.43	###	###	###			###	###	0.0
2020-Jul-23 Thu	###	35.42	34.56	34.79			21.2	21.2	2.5
2020-Jul-22 Wed	###	34.22	33.73	###			41.3	41.3	0.0
2020-Jul-21 Tue	###	###	###	33.7			52.9	52.9	2.4
2020-Jul-20 Mon	###	33.43	###	###			###	###	0.0
2020-Jul-17 Fri	32.7	32.83	###	32.78			72.9	72.9	###
2020-Jul-16 Thu	###	###	###	###	2,518,420	0	36.5	36.5	0.0
2020-Jul-15 Wed	###	###	###	33.26	2,752,450	0	30.1	30.1	2.4
2020-Jul-14 Tue	###	32.84	###	32.5	2,944,751	###	###	###	###
2020-Jul-13 Mon	33.22	###	###	###	1,710,523	0	###	###	0.0
2020-Jul-10 Fri	33.2	33.45	32.51	33.22	2,559,080	84,398,458	74.0	74.0	2.4
2020-Jul-09 Thu	###	###	###	###	3,424,570	0	27.5	27.5	0.0
2020-Jul-08 Wed	###	###	###	###			34.1	34.1	0.0
2020-Jul-07 Tue	32.72	33.4	32.56	###			###	###	0.0
2020-Jul-06 Mon	32.48	32.88	32.26	32.26			33.9	33.9	2.3
2020-Jul-03 Fri	###	###	32.43	32.73	1,777,951	28,829,475	###	###	2.3
2020-Jul-02 Thu	32.4	32.73	###	32.59	3,198,484	###	###	###	2.3
2020-Jul-01 Wed	###	32.53	31.88	32.53			70.1	70.1	###
2020-Jun-30 Tue	31.5	31.78	###	31.53	2,957,342	###	64.3	64.3	2.3
2020-Jun-29 Mon	31.2	31.89	###	###			###	###	0.0
2020-Jun-26 Fri	###	###	30.7	###			69.3	69.3	0.0
2020-Jun-25 Thu	###	31.2	###	###			###	###	0.0
2020-Jun-24 Wed	###	###	###	31.56			73.1	73.1	2.3
2020-Jun-23 Tue	###	###	###	30.78	3,407,073	0	32.3	32.3	2.2
2020-Jun-22 Mon	###	###	###	###			70.0	70.0	0.0
2020-Jun-19 Fri	29.7	###	29.53	29.85	5,630,170	###	###	###	2.1
2020-Jun-18 Thu	###	###	###	29.8	4,498,544	0	###	###	2.1
2020-Jun-17 Wed	30.83	###	###	###	3,124,849	0	27.0	27.0	0.0
2020-Jun-16 Tue	30.5	###	###	30.44	3,683,075	0	25.9	25.9	2.2
2020-Jun-15 Mon	29.82	###	###	29.82	3,272,521	0	###	###	###
2020-Jun-12 Fri	29.59	30.45	29.43	###	5,566,855	###	73.4	73.4	0.0
2020-Jun-11 Thu	29.2	30.655	###	###			91.6	91.6	0.0
2020-Jun-10 Wed	28.26	28.78	27.88	28.42			###	###	###
2020-Jun-09 Tue	###	###	###	###	4,084,755	0	25.9	25.9	0.0
2020-Jun-05 Fri	###	###	28.77	###			63.2	63.2	0.0
2020-Jun-04 Thu	28.55	29.57	28.52	###	4,382,981	127,303,683	81.9	81.9	0.0
2020-Jun-03 Wed	29.86	###	###	###			66.5	66.5	0.0
2020-Jun-02 Tue	###	###	30.7	30.74			###	###	2.2
2020-Jun-01 Mon	###	31.49	30.44	31.42			###	###	2.2
2020-May-29 Fri	###	###	29.85	30.58			80.6	80.6	2.2
2020-May-28 Thu	###	###	###	29.8			83.7	83.7	2.1
2020-May-27 Wed	###	###	###	29.56	6,014,652	0	17.1	17.1	###
2020-May-26 Tue	31.53	31.87	###	31.84	2,332,151	37,162,826	62.7	62.7	2.3
2020-May-25 Mon	31.86	###	###	###			###	###	0.0
2020-May-22 Fri	31.23	###	###	31.45			76.9	76.9	###
2020-May-21 Thu	###	###	31.52	###			38.7	38.7	0.0
2020-May-20 Wed	###	###	31.51	###	4,035,749	63,583,225	21.8	21.8	0.0
2020-May-19 Tue	###	###	30.75	###			###	###	0.0
2020-May-18 Mon	31.75	###	###	32.26			74.2	74.2	2.3
2020-May-15 Fri	29.72	30.25	###	30.23			###	###	###
2020-May-14 Thu	###	###	28.22	29			###	###	###
2020-May-13 Wed	###	28.28	###	28	3,140,648	###	###	###	2.0
2020-May-12 Tue	27.26	27.78	27.26	###	3,415,650	93,998,688	###	###	0.0
2020-May-11 Mon	27.73	###	27.28	27.8			62.6	62.6	2.0
2020-May-08 Fri	###	28.75	27.53	###	4,667,555	###	10.6	10.6	0.0
2020-May-07 Thu	28.45	28.575	###	27.83			###	###	2.0
2020-May-06 Wed	28.49	29.23	###	###	8,288,178	121,131,721	72.2	72.2	0.0
2020-May-05 Tue	26.78	###	26.44	27.77			87.5	87.5	###
2020-May-04 Mon	###	###	###	26.8	7,983,328	0	###	###	1.9
2020-May-01 Fri	###	###	###	###			###	###	0.0
2020-Apr-30 Thu	27.54	27.54	27.54	27.54	0				2.0
2020-Apr-29 Wed	28	28	###	27.54	3,048,041	42,672,574	###	###	2.0
2020-Apr-28 Tue	27.21	###	###	27.84			###	###	2.0
2020-Apr-27 Mon	###	28.58	27.45	28.48	2,279,827	63,869,353	70.5	70.5	2.0
2020-Apr-24 Fri	28.56	29	###	28.53	3,664,386	###	###	###	2.0
2020-Apr-23 Thu	28.5	###	###	28.48	4,426,144	0	43.1	43.1	2.0
2020-Apr-22 Wed	26.73	###	26.73	27.41			###	###	2.0
2020-Apr-21 Tue	###	###	27.54	###	3,753,973	###	###	###	0.0
2020-Apr-20 Mon	27.51	###	27.43	27.5			49.6	49.6	2.0
2020-Apr-17 Fri	###	###	28.26	28.57			21.4	21.4	###
2020-Apr-16 Thu	###	29.585	###	###	3,904,446	###	72.1	72.1	0.0
2020-Apr-15 Wed	29.45	29.73	28.72	###			41.5	41.5	0.0
2020-Apr-14 Tue	###	###	###	28.82			###	###	2.1
2020-Apr-09 Thu	###	25.83	###	###	3,214,574	41,516,223	27.1	27.1	0.0
2020-Apr-08 Wed	25.54	26.28	###	###			64.7	64.7	0.0
2020-Apr-07 Tue	26.71	###	25.72	###	3,588,077	46,142,670	###	###	0.0
2020-Apr-06 Mon	25	25.54	24.41	25.42			60.5	60.5	1.8
2020-Apr-03 Fri	25.4	25.5	###	24.53	3,297,484	42,042,921	###	###	1.8
2020-Apr-02 Thu	23.8	###	23.79	###	3,167,484	37,677,222	74.2	74.2	0.0
2020-Apr-01 Wed	22.8	23.44	22.54	23.4	3,274,070	###	73.9	73.9	###
2020-Mar-31 Tue	###	###	###	###	7,087,453	0	17.7	17.7	0.0
2020-Mar-30 Mon	###	24.51	###	24.51			66.3	66.3	###
2020-Mar-27 Fri	###	###	24.51	24.7			40.5	40.5	1.8
2020-Mar-26 Thu	###	26.8	###	###	4,997,174	###	17.0	17.0	0.0
2020-Mar-25 Wed	26.23	26.28	###	25.88			39.5	39.5	1.8
2020-Mar-24 Tue	24.57	###	23.47	24.21			###	###	###
2020-Mar-23 Mon	###	###	###	22.73	6,441,549	0	###	###	###
2020-Mar-20 Fri	22.88	23.88	21.74	21.74	5,999,982	136,859,589	###	###	1.6
2020-Mar-19 Thu	21.25	###	###	###			###	###	0.0
2020-Mar-18 Wed	24.75	###	23.77	###			###	###	0.0
2020-Mar-17 Tue	22.79	###	22	24			70.8	70.8	1.7
2020-Mar-16 Mon	22.54	23.57	21.71	21.71	7,681,681	173,913,257	46.2	46.2	###
2020-Mar-13 Fri	21.5	###	20.7	###	10,180,785	105,371,124	###	###	0.0
2020-Mar-12 Thu	###	25.8	###	###			###	###	0.0
2020-Mar-11 Wed	27.7	27.8	###	###	8,062,042	112,062,383	###	###	0.0
2020-Mar-10 Tue	###	###	28.46	###	6,854,425	###	43.0	43.0	0.0
2020-Mar-09 Mon	29.25	###	###	29.82			###	###	###
2020-Mar-06 Fri	29.45	29.48	###	###			###	###	0.0
2020-Mar-05 Thu	28.25	28.72	28.23	28.54	3,436,628	97,857,982	78.7	78.7	2.0
2020-Mar-04 Wed	28	28.49	###	###	4,430,043	###	###	###	0.0
2020-Mar-03 Tue	26.86	27.345	26.82	###			71.4	71.4	0.0
2020-Mar-02 Mon	###	###	###	###			92.2	92.2	0.0
2020-Feb-28 Fri	27.2	27.57	###	###	8,442,456	116,379,255	31.8	31.8	0.0
2020-Feb-27 Thu	###	28.7	###	###			72.1	72.1	0.0
2020-Feb-26 Wed	###	###	###	28.24			###	###	2.0
2020-Feb-25 Tue	###	###	###	###			###	###	0.0
2020-Feb-24 Mon	###	30.26	###	###	5,764,357	87,214,721	91.5	91.5	0.0
2020-Feb-21 Fri	28.7	28.75	28.27	28.72			70.3	70.3	###
2020-Feb-20 Thu	###	28.54	###	###			69.0	69.0	0.0
2020-Feb-19 Wed	28.26	28.59	###	28.28	4,082,286	58,356,278	###	###	###
2020-Feb-18 Tue	###	###	###	###	3,134,041	0	###	###	0.0
2020-Feb-17 Mon	###	28.27	27.72	27.78	2,684,156	75,142,947	###	###	2.0
2020-Feb-14 Fri	28.7	28.77	###	###			###	###	0.0
2020-Feb-13 Thu	29.89	29.89	28.82	###	3,191,727	93,693,146	###	###	0.0
2020-Feb-12 Wed	29.75	29.79	29.44	29.55			27.9	27.9	###
2020-Feb-11 Tue	###	###	###	29.8	2,627,187	0	###	###	2.1
2020-Feb-10 Mon	###	29.685	28.89	###			###	###	0.0
2020-Feb-07 Fri	###	###	28.88	###			41.2	41.2	0.0
2020-Feb-06 Thu	29	###	28.72	28.86			29.9	29.9	###
2020-Feb-05 Wed	###	###	28.52	###			79.1	79.1	0.0
2020-Feb-04 Tue	###	###	###	###	3,873,952	0	###	###	0.0
2020-Feb-03 Mon	29.75	###	29.43	29.45	2,577,248	###	###	###	###
2020-Jan-31 Fri	###	###	###	29.53			###	###	###
2020-Jan-30 Thu	30.58	###	29.75	30.48	3,915,085	58,236,889	42.6	42.6	2.2
2020-Jan-29 Wed	31.5	###	###	###	1,809,427	0	###	###	0.0
2020-Jan-28 Tue	32.56	32.73	31.78	###	2,960,848	95,502,152	###	###	0.0
2020-Jan-24 Fri	###	###	###	###			74.6	74.6	0.0
2020-Jan-23 Thu	###	32.29	31.455	###			22.9	22.9	0.0
2020-Jan-22 Wed	32.4	32.73	###	32.2	2,445,025	###	###	###	###
2020-Jan-21 Tue	32.28	###	###	32.51			80.6	80.6	2.3
2020-Jan-20 Mon	###	###	###	###	2,542,071	0	###	###	0.0
2020-Jan-17 Fri	31.77	###	31.56	###			###	###	0.0
2020-Jan-16 Thu	31.72	###	###	###	2,843,682	0	33.7	33.7	0.0
2020-Jan-15 Wed	30.8	31.44	30.76	###	2,456,970	###	###	###	0.0
2020-Jan-14 Tue	###	30.42	###	###			66.7	66.7	0.0
2020-Jan-13 Mon	###	###	30.57	30.75			###	###	###
2020-Jan-10 Fri	###	###	###	30.74			###	###	2.2
2020-Jan-09 Thu	###	31.52	###	###			24.0	24.0	0.0
2020-Jan-08 Wed	###	###	###	###	5,838,054	0	###	###	0.0
2020-Jan-07 Tue	###	31.2	###	30.76	3,083,876	###	###	###	2.2
2020-Jan-06 Mon	30.7	31.44	###	###			87.2	87.2	0.0
2020-Jan-03 Fri	30.44	30.44	29.41	###	3,270,022	###	22.2	22.2	0.0
2020-Jan-02 Thu	30.21	30.24	29.78	29.82	1,789,979	###	###	###	###
2019-Dec-30 Mon	29.72	###	29.43	###			79.7	79.7	0.0
2019-Dec-27 Fri	###	29.79	29.43	###	2,909,448	86,148,755	25.2	25.2	0.0
2019-Dec-24 Tue	###	###	###	29.23	1,667,285	0	85.5	85.5	2.1
2019-Dec-23 Mon	28.5	###	###	28.55			###	###	###
2019-Dec-20 Fri	###	28.74	###	28.74	10,731,351	###	85.9	85.9	2.1
2019-Dec-19 Thu	###	28.23	###	28.21	5,088,680	###	74.4	74.4	###
2019-Dec-18 Wed	28.21	###	###	###	4,290,429	0	###	###	0.0
2019-Dec-16 Mon	###	28.89	###	###			###	###	0.0
2019-Dec-13 Fri	###	28.21	27.81	###	3,924,272	109,918,858	27.2	27.2	0.0
2019-Dec-12 Thu	###	###	28.43	28.45	4,797,045	###	###	###	2.0
2019-Dec-11 Wed	28.8	28.87	###	28.76	2,796,783	###	###	###	2.1
2019-Dec-10 Tue	28.77	29	28.625	28.76	1,923,921	55,432,973	###	###	2.1
2019-Dec-09 Mon	###	###	###	28.77			33.0	33.0	2.1
2019-Dec-06 Fri	29.41	29.71	29.29	29.51			###	###	2.1
2019-Dec-05 Thu	###	###	###	29.23			###	###	2.1
2019-Dec-04 Wed	29.41	###	###	29.72			###	###	2.1
2019-Dec-03 Tue	29.89	30.2	###	29.41	5,610,888	###	###	###	###
2019-Dec-02 Mon	30.8	30.83	###	###	4,507,640	69,485,270	14.9	14.9	0.0
2019-Nov-29 Fri	###	###	30.58	30.76			###	###	2.2
2019-Nov-28 Thu	###	31.21	###	###			32.3	32.3	0.0
2019-Nov-27 Wed	31.2	31.23	30.77	31.23			64.7	64.7	###
2019-Nov-26 Tue	###	30.79	###	30.76			87.9	87.9	2.2
2019-Nov-25 Mon	30.55	###	###	###	2,102,923	0	28.5	28.5	0.0
2019-Nov-22 Fri	###	###	###	###	2,057,474	0	24.8	24.8	0.0
2019-Nov-21 Thu	30.78	###	30.57	###	1,957,877	29,926,149	78.1	78.1	0.0
2019-Nov-20 Wed	###	31.28	30.76	###	2,313,749	###	32.7	32.7	0.0
2019-Nov-19 Tue	###	###	###	###	2,203,743	0	###	###	0.0
2019-Nov-18 Mon	###	###	30.82	###			38.8	38.8	0.0
2019-Nov-15 Fri	###	###	###	31.22			65.2	65.2	2.2
2019-Nov-14 Thu	###	###	30.43	###			###	###	0.0
2019-Nov-13 Wed	###	###	###	###			###	###	0.0
2019-Nov-12 Tue	###	30.71	30.385	###			###	###	0.0
2019-Nov-11 Mon	###	###	###	30.55			###	###	2.2
2019-Nov-08 Fri	###	30.83	29.8	###			###	###	0.0
2019-Nov-07 Thu	###	31.49	###	31.42	2,853,429	###	###	###	2.2
2019-Nov-06 Wed	###	31.2	30.29	30.78	3,639,150	###	37.2	37.2	2.2
2019-Nov-05 Tue	###	32.49	###	###			14.7	14.7	0.0
2019-Nov-04 Mon	###	###	31.78	32.26			###	###	2.3
2019-Nov-01 Fri	###	###	31.77	###			###	###	0.0
2019-Oct-31 Thu	###	31.52	30.8	###	3,262,577	###	79.4	79.4	0.0
2019-Oct-30 Wed	###	###	###	###	2,530,257	0	###	###	0.0
2019-Oct-29 Tue	31.85	32.25	###	31.81	1,928,458	31,096,385	40.5	40.5	2.3
2019-Oct-28 Mon	32.45	32.54	###	###			27.9	27.9	0.0
2019-Oct-25 Fri	32.57	###	###	32.43	4,760,552	0	29.8	29.8	###
2019-Oct-24 Thu	32.58	32.58	31.85	###			###	###	0.0
2019-Oct-23 Wed	32.54	32.78	###	32.54			###	###	2.3
2019-Oct-22 Tue	33.2	33.43	32.51	32.59			20.8	20.8	2.3
2019-Oct-21 Mon	###	33.54	###	33.44	2,344,557	39,318,220	###	###	2.4
2019-Oct-18 Fri	###	33.42	###	###	3,283,352	###	28.0	28.0	0.0
2019-Oct-17 Thu	33.43	33.49	###	###			###	###	0.0
2019-Oct-16 Wed	32.72	33.29	32.51	33.27			82.1	82.1	###
2019-Oct-15 Tue	###	33.71	###	###			###	###	0.0
2019-Oct-14 Mon	34.44	34.44	33.46	33.56	2,360,127	###	###	###	2.4
2019-Oct-11 Fri	35.49	###	###	35.25			27.4	27.4	2.5
2019-Oct-10 Thu	36.23	###	35.59	35.77	2,750,481	###	25.8	25.8	2.6
2019-Oct-09 Wed	36.4	36.76	###	###			33.2	33.2	0.0
2019-Oct-08 Tue	35.5	###	###	###			###	###	0.0
2019-Oct-07 Mon	35.44	###	###	###			84.7	84.7	0.0
2019-Oct-04 Fri	###	35.87	###	35.47			70.9	70.9	###
2019-Oct-03 Thu	###	###	35.22	35.48	3,500,373	###	75.2	75.2	2.5
2019-Oct-02 Wed	###	###	34.455	34.53	2,362,224	###	###	###	###
2019-Oct-01 Tue	33.85	34.57	33.51	34.56	3,442,459	###	###	###	2.5
2019-Sep-30 Mon	###	35.26	###	34.75	2,511,345	###	71.5	71.5	2.5
2019-Sep-27 Fri	###	###	34.76	###	4,426,973	###	13.1	13.1	0.0
2019-Sep-26 Thu	###	36.7	35.77	35.89	3,054,572	###	###	###	###
2019-Sep-25 Wed	37.75	###	###	###			###	###	0.0
2019-Sep-24 Tue	36.5	###	36.5	###			###	###	0.0
2019-Sep-23 Mon	###	###	###	36.22			###	###	2.6
2019-Sep-20 Fri	35.5	###	35.46	###	4,971,443	88,143,684	80.3	80.3	0.0
2019-Sep-19 Thu	###	35.7	34.87	###	4,460,977	157,405,573	23.1	23.1	0.0
2019-Sep-18 Wed	###	35.7	###	###	3,482,080	62,155,128	###	###	0.0
2019-Sep-17 Tue	34.7	###	###	###			75.6	75.6	0.0
2019-Sep-16 Mon	###	34.77	###	###	5,950,478	###	87.6	87.6	0.0
2019-Sep-13 Fri	###	###	33.22	33.51			21.3	21.3	###
2019-Sep-12 Thu	34.84	34.84	###	34.48	2,596,287	###	25.9	25.9	2.5
2019-Sep-11 Wed	33.75	###	###	###			76.4	76.4	0.0
2019-Sep-10 Tue	34.53	34.725	###	###			28.1	28.1	0.0
2019-Sep-09 Mon	35.28	35.72	###	35.57	3,081,252	###	75.3	75.3	###
2019-Sep-06 Fri	36.84	37.075	###	36.78			###	###	2.6
2019-Sep-05 Thu	38.24	38.28	###	###	2,072,579	###	###	###	0.0
2019-Sep-04 Wed	37.89	38.2	37.71	###	2,338,549	88,759,627	###	###	0.0
2019-Sep-03 Tue	36.8	###	###	###			###	###	0.0
2019-Sep-02 Mon	###	37.8	36.86	###			###	###	0.0
2019-Aug-30 Fri	36.49	###	###	###	4,056,450	0	77.7	77.7	0.0
2019-Aug-29 Thu	37.29	###	###	36.89	4,617,247	0	###	###	###
2019-Aug-28 Wed	36.25	###	36.22	36.55	2,936,085	###	71.0	71.0	###
2019-Aug-27 Tue	35.7	35.71	34.81	35.51			27.6	27.6	###
2019-Aug-26 Mon	###	36.76	###	###			70.9	70.9	0.0
2019-Aug-23 Fri	34.5	34.83	###	34.45	2,130,155	37,096,649	32.6	32.6	###
2019-Aug-22 Thu	###	35.2	34.7	34.81	5,098,225	###	###	###	###
2019-Aug-21 Wed	###	35.74	###	###	2,510,770	44,867,459	27.7	27.7	0.0
2019-Aug-20 Tue	34.5	###	###	34.89	4,746,049	0	76.3	76.3	2.5
2019-Aug-19 Mon	###	###	###	###			###	###	0.0
2019-Aug-16 Fri	###	37.28	35.86	36.26	2,875,381	105,152,683	###	###	2.6
2019-Aug-15 Thu	###	###	###	36.77	4,633,971	0	###	###	###
2019-Aug-14 Wed	36.5	###	###	###			###	###	0.0
2019-Aug-13 Tue	###	###	###	37.49	5,317,188	0	75.9	75.9	2.7
2019-Aug-12 Mon	38.22	38.41	###	###			###	###	0.0
2019-Aug-09 Fri	###	38.75	###	###			72.3	72.3	0.0
2019-Aug-08 Thu	###	38.87	37.76	38.87	3,880,643	###	###	###	###
2019-Aug-07 Wed	###	37.55	36.285	###	3,919,884	###	###	###	0.0
2019-Aug-06 Tue	###	37.45	###	###	4,722,046	###	###	###	0.0
2019-Aug-05 Mon	###	###	36.2	36.29			40.9	40.9	2.6
2019-Aug-02 Fri	35.75	36.79	###	###			87.0	87.0	0.0
2019-Aug-01 Thu	###	###	###	34.2	3,718,440	0	18.4	18.4	2.4
2019-Jul-31 Wed	###	35.58	###	35.58	2,577,727	###	###	###	###
2019-Jul-30 Tue	34.56	###	34.475	###	3,451,586	###	###	###	0.0
2019-Jul-29 Mon	33.86	###	33.76	###			###	###	0.0
2019-Jul-26 Fri	33.43	33.81	33.23	###			77.9	77.9	0.0
2019-Jul-25 Thu	33.71	###	33.4	33.79	3,389,758	56,608,958	68.1	68.1	###
2019-Jul-24 Wed	33.77	###	###	###	2,432,778	0	###	###	0.0
2019-Jul-23 Tue	###	###	33.475	33.77			25.6	25.6	2.4
2019-Jul-22 Mon	###	###	32.84	###	3,553,755	58,352,657	###	###	0.0
2019-Jul-19 Fri	###	###	###	###	3,089,972	0	59.7	59.7	0.0
2019-Jul-18 Thu	32.77	32.81	###	32.23	2,647,740	43,436,174	18.0	18.0	2.3
2019-Jul-17 Wed	31.81	###	31.55	31.83			65.4	65.4	###
2019-Jul-16 Tue	###	###	###	31.85			27.8	27.8	2.3
2019-Jul-15 Mon	31.84	###	31.73	###	1,610,578	###	###	###	0.0
2019-Jul-12 Fri	###	###	31.49	31.83	2,689,388	###	###	###	###
2019-Jul-11 Thu	###	32.325	###	###	3,340,825	53,996,084	68.0	68.0	0.0
2019-Jul-10 Wed	31.48	31.77	###	31.49	2,010,847	###	###	###	###
2019-Jul-09 Tue	###	31.55	31.085	###	2,908,051	91,072,887	71.5	71.5	0.0
2019-Jul-08 Mon	31.75	31.89	31.47	31.78			76.6	76.6	2.3
2019-Jul-05 Fri	###	32.2	31.86	###	1,925,976	###	###	###	0.0
2019-Jul-04 Thu	###	###	31.88	###			###	###	0.0
2019-Jul-03 Wed	###	###	31.83	###			66.6	66.6	0.0
2019-Jul-02 Tue	###	31.49	###	31.47	2,769,582	###	###	###	2.2
2019-Jul-01 Mon	31.58	###	30.975	31.26			23.3	23.3	2.2
2019-Jun-28 Fri	31.51	###	31.28	###	6,902,251	###	###	###	0.0
2019-Jun-27 Thu	###	###	###	###	3,396,587	0	74.4	74.4	0.0
2019-Jun-26 Wed	###	32.21	31.81	###			72.4	72.4	0.0
2019-Jun-25 Tue	###	32.74	###	###	3,823,085	###	72.5	72.5	0.0
2019-Jun-24 Mon	###	32.25	31.83	###	1,836,888	###	72.0	72.0	0.0
2019-Jun-21 Fri	###	32.42	31.86	###	5,460,373	175,496,388	35.2	35.2	0.0
2019-Jun-20 Thu	30.7	31.78	###	31.78	6,023,989	95,721,185	###	###	2.3
2019-Jun-19 Wed	30.55	30.59	###	30.54			30.7	30.7	###
2019-Jun-18 Tue	###	30.48	###	30.26			###	###	###
2019-Jun-17 Mon	###	###	29.72	###			###	###	0.0
2019-Jun-14 Fri	###	30.21	29.53	###			82.9	82.9	0.0
2019-Jun-13 Thu	29.27	29.28	###	29.25			###	###	###
2019-Jun-12 Wed	28.55	###	###	###	2,641,879	0	82.1	82.1	0.0
2019-Jun-11 Tue	28.28	28.43	###	###			###	###	0.0
2019-Jun-07 Fri	28.4	###	###	28.57	2,084,575	0	###	###	###
2019-Jun-06 Thu	###	28.48	###	28.28	2,858,475	40,704,684	82.5	82.5	###
2019-Jun-05 Wed	28.41	28.41	27.585	###			###	###	0.0
2019-Jun-04 Tue	###	28.76	28.27	###			30.6	30.6	0.0
2019-Jun-03 Mon	27.78	28.27	27.76	28.21	4,159,745	116,535,256	89.3	89.3	###
2019-May-31 Fri	###	27.29	###	27.21			###	###	###
2019-May-30 Thu	###	###	26.49	26.56			20.1	20.1	1.9
2019-May-29 Wed	###	###	###	26.75			73.2	73.2	###
2019-May-28 Tue	26.85	26.88	###	26.73			28.1	28.1	###
2019-May-27 Mon	26.78	###	###	###	1,001,049	0	###	###	0.0
2019-May-24 Fri	27	27.2	26.76	26.78	1,905,056	###	28.4	28.4	1.9
2019-May-23 Thu	26.71	###	26.55	26.86	1,300,185	17,259,955	75.8	75.8	1.9
2019-May-22 Wed	###	###	26.51	26.72	2,161,758	###	22.6	22.6	1.9
2019-May-21 Tue	26.4	###	26.4	###	2,513,283	###	85.2	85.2	0.0
2019-May-20 Mon	26.8	###	###	26.78			###	###	1.9
2019-May-17 Fri	26.5	###	26.27	26.81	2,856,047	37,514,177	###	###	###
2019-May-16 Thu	###	26.73	###	26.72			###	###	1.9
2019-May-15 Wed	###	26.22	25.89	###			###	###	0.0
2019-May-14 Tue	###	26.58	###	###	2,663,854	###	34.0	34.0	0.0
2019-May-13 Mon	25.53	25.73	25.44	###			73.6	73.6	0.0
2019-May-10 Fri	###	25.56	###	25.47			83.0	83.0	###
2019-May-09 Thu	24.87	25.155	24.77	###			76.0	76.0	0.0
2019-May-08 Wed	###	###	###	25	1,709,450	0	27.8	27.8	1.8
2019-May-07 Tue	24.73	25	###	24.86	1,334,885	###	77.0	77.0	1.8
2019-May-06 Mon	24.86	24.86	24.46	24.72	1,427,687	###	###	###	1.8
2019-May-03 Fri	24.74	24.85	24.57	###	1,539,424	###	###	###	0.0
2019-May-02 Thu	25.26	25.29	24.76	###	1,972,672	###	22.6	22.6	0.0
2019-May-01 Wed	###	25.55	###	###			27.1	27.1	0.0
2019-Apr-30 Tue	25.48	###	###	###			19.6	19.6	0.0
2019-Apr-29 Mon	###	25.86	25.41	###	1,468,024	###	###	###	0.0
2019-Apr-26 Fri	###	25.545	###	###	2,523,221	32,227,840	###	###	0.0
2019-Apr-24 Wed	24.58	###	###	24.75	3,842,759	0	###	###	1.8
2019-Apr-23 Tue	###	###	###	24.89			76.9	76.9	1.8
2019-Apr-18 Thu	###	25.46	###	25.24			76.1	76.1	1.8
2019-Apr-17 Wed	25.49	25.49	###	###			###	###	0.0
2019-Apr-16 Tue	###	25.42	###	###	2,650,282	33,685,084	85.4	85.4	0.0
2019-Apr-15 Mon	###	###	24.71	###			26.0	26.0	0.0
2019-Apr-12 Fri	25.75	25.78	25.41	25.51	3,370,586	86,270,148	22.3	22.3	1.8
2019-Apr-11 Thu	25.48	###	25.43	###			###	###	0.0
2019-Apr-10 Wed	###	###	###	25.57	1,705,989	0	###	###	###
2019-Apr-09 Tue	###	25.27	24.75	25.2	2,030,673	###	###	###	1.8
2019-Apr-08 Mon	###	###	###	###			79.7	79.7	0.0
2019-Apr-05 Fri	24.7	###	###	###			31.8	31.8	0.0
2019-Apr-04 Thu	###	###	24.53	###	3,143,746	38,558,044	15.6	15.6	0.0
2019-Apr-03 Wed	25.23	###	###	25.23			###	###	1.8
2019-Apr-02 Tue	###	25.21	24.775	###	2,715,552	###	###	###	0.0
2019-Apr-01 Mon	25.45	25.53	###	25.2			###	###	1.8
2019-Mar-29 Fri	25.52	###	###	25.51	5,312,359	0	30.8	30.8	1.8
2019-Mar-28 Thu	25.76	###	25.73	###			72.1	72.1	0.0
2019-Mar-27 Wed	###	25.72	25.385	25.72			73.5	73.5	1.8
2019-Mar-26 Tue	26.5	26.54	25.925	###			###	###	0.0
2019-Mar-25 Mon	25.52	###	25.42	26.2	3,147,278	###	91.8	91.8	###
2019-Mar-22 Fri	25.5	25.56	###	###	3,028,228	38,700,753	28.5	28.5	0.0
2019-Mar-21 Thu	###	###	###	25.59	3,314,285	0	###	###	1.8
2019-Mar-20 Wed	###	###	24.82	25	1,946,381	24,154,588	33.7	33.7	1.8
2019-Mar-19 Tue	###	###	24.81	25.22			###	###	###
2019-Mar-18 Mon	24.85	###	24.73	###			###	###	0.0
2019-Mar-15 Fri	###	###	###	24.72	5,320,854	0	###	###	1.8
2019-Mar-14 Thu	###	###	###	25.2	2,354,825	0	27.0	27.0	1.8
2019-Mar-13 Wed	###	###	24.8	###			###	###	0.0
2019-Mar-12 Tue	25.45	25.49	###	24.46			11.4	11.4	1.7
2019-Mar-11 Mon	###	25.57	###	25.43	3,112,124	###	87.7	87.7	###
2019-Mar-08 Fri	###	###	24.445	24.5			###	###	1.8
2019-Mar-07 Thu	###	###	###	###			###	###	0.0
2019-Mar-06 Wed	23.75	###	23.7	24.27			###	###	###
2019-Mar-05 Tue	23.73	23.79	23.53	###			33.3	33.3	0.0
2019-Mar-04 Mon	###	###	23.58	###			19.9	19.9	0.0
2019-Mar-01 Fri	24.21	24.48	24.21	###	2,496,482	60,776,854	###	###	0.0
2019-Feb-28 Thu	###	###	24.26	###			38.1	38.1	0.0
2019-Feb-27 Wed	24.83	###	24.42	###	2,619,724	###	23.4	23.4	0.0
2019-Feb-26 Tue	###	###	24.78	###			30.6	30.6	0.0
2019-Feb-25 Mon	25.5	###	25.22	25.26			###	###	1.8
2019-Feb-22 Fri	25.29	25.48	25.23	25.41	5,409,155	137,149,125	68.2	68.2	###
2019-Feb-21 Thu	###	###	###	25.25			###	###	###
2019-Feb-20 Wed	###	25.53	###	25.44			79.4	79.4	1.8
2019-Feb-19 Tue	###	25.24	###	###			###	###	0.0
2019-Feb-18 Mon	25	25.25	25	###	1,870,670	47,000,583	###	###	0.0
2019-Feb-15 Fri	24.73	###	###	24.88	2,634,252	0	75.5	75.5	1.8
2019-Feb-14 Thu	24.85	###	24.71	###			###	###	0.0
2019-Feb-13 Wed	25.23	25.5	25.2	###			###	###	0.0
2019-Feb-11 Mon	24.55	24.79	24.4	24.74			###	###	1.8
2019-Feb-08 Fri	24.55	###	###	24.27			###	###	###
2019-Feb-07 Thu	24.55	24.85	24.53	24.55			###	###	###
2019-Feb-06 Wed	24	24.72	###	24.51	2,968,173	###	86.2	86.2	###
2019-Feb-04 Mon	24.82	###	###	###	1,716,551	0	27.6	27.6	0.0
2019-Feb-01 Fri	24.48	###	24.45	24.76	3,731,380	45,616,120	80.0	80.0	1.8
2019-Jan-31 Thu	24.5	24.59	24.27	24.45			###	###	###
2019-Jan-30 Wed	###	24.48	###	###	4,520,625	55,332,450	86.1	86.1	0.0
2019-Jan-29 Tue	23.51	###	23.41	23.5			41.5	41.5	1.7
2019-Jan-25 Fri	###	23.24	###	###			###	###	0.0
2019-Jan-10 Thu	23.5	###	23.44	###			85.6	85.6	0.0
2019-Jan-09 Wed	23.4	23.59	23.29	23.49	3,818,279	89,500,459	###	###	1.7
2019-Jan-04 Fri	###	23.55	23	23.53			###	###	###
2019-Jan-03 Thu	22	###	###	###			###	###	0.0
2019-Jan-02 Wed	21.78	###	###	21.71			37.4	37.4	###
2018-Dec-28 Fri	###	###	20.84	###	3,163,884	32,967,671	###	###	0.0
2018-Dec-27 Thu	21.22	21.485	###	21.26	2,401,779	###	60.0	60.0	1.5
2018-Dec-20 Thu	21.22	###	20.83	20.89			###	###	1.5
2018-Dec-19 Wed	###	21.54	###	21.42	5,476,440	58,981,258	75.2	75.2	1.5
2018-Dec-14 Fri	20.76	###	###	20.84	3,955,274	0	###	###	1.5
2018-Dec-13 Thu	20.89	21	20.57	###			###	###	0.0
2018-Dec-12 Wed	###	###	20.71	###			###	###	0.0
2018-Dec-11 Tue	###	21.445	###	###			73.3	73.3	0.0
2018-Dec-10 Mon	21.44	###	21.27	###	3,629,687	38,601,721	###	###	0.0
2018-Dec-07 Fri	20.75	###	20.71	###			###	###	0.0
2018-Dec-06 Thu	20.71	20.75	###	20.75	1,696,625	17,602,484	###	###	1.5
2018-Dec-05 Wed	20.57	20.8	20.46	20.73	2,205,021	45,489,583	###	###	###
2018-Dec-04 Tue	20.52	###	20.46	###			###	###	0.0
2018-Dec-03 Mon	20.75	20.81	###	20.46	2,221,126	###	###	###	###
2018-Nov-30 Fri	###	20.75	###	20.75			73.1	73.1	1.5
2018-Nov-29 Thu	20.8	###	###	20.78			###	###	1.5
2018-Nov-13 Tue	20.41	20.75	###	20.5	2,350,451	24,385,929	79.8	79.8	1.5
2018-Nov-12 Mon	###	20.75	20.45	###	1,846,456	###	###	###	0.0
2018-Nov-09 Fri	###	###	###	20.88	1,295,571	0	79.5	79.5	###
2018-Nov-08 Thu	###	###	20.7	20.81			30.4	30.4	###
2018-Nov-07 Wed	###	###	20.83	###			67.6	67.6	0.0
2018-Nov-06 Tue	###	21.2	###	###	1,557,243	16,506,775	83.8	83.8	0.0
2018-Nov-05 Mon	20.73	20.85	###	20.73	1,464,772	15,270,248	###	###	###
2018-Nov-02 Fri	20.86	###	###	###	2,474,257	0	65.4	65.4	0.0
2018-Nov-01 Thu	20.52	###	###	20.49	2,630,140	0	32.0	32.0	###
2018-Oct-31 Wed	###	###	###	###			###	###	0.0
2018-Oct-30 Tue	20.83	###	20.645	20.8	2,138,874	22,078,526	26.8	26.8	1.5
2018-Oct-29 Mon	###	###	20.85	###	2,277,059	23,738,340	73.8	73.8	0.0
2018-Oct-26 Fri	###	###	20.51	20.76			33.7	33.7	1.5
2018-Oct-25 Thu	21.4	21.56	###	21.44			82.7	82.7	###
2018-Oct-24 Wed	###	###	###	###			###	###	0.0
2018-Oct-23 Tue	20.54	20.77	20.53	20.7			###	###	1.5
2018-Oct-22 Mon	20.59	###	20.48	###	2,563,377	26,248,980	73.9	73.9	0.0
2018-Oct-19 Fri	20.54	20.75	###	###			74.0	74.0	0.0
2018-Oct-18 Thu	20.41	20.59	###	20.56	2,297,428	23,652,021	76.5	76.5	1.5
2018-Oct-17 Wed	20.53	20.56	###	20.5			29.2	29.2	1.5
2018-Oct-16 Tue	20.24	###	20.2	20.55			###	###	1.5
2018-Oct-15 Mon	19.79	20	###	19.89	1,883,852	18,838,520	80.3	80.3	###
2018-Oct-12 Fri	###	###	19.88	###			###	###	0.0
2018-Oct-11 Thu	19.21	19.54	19.21	###	3,238,143	62,739,020	###	###	0.0
2018-Oct-10 Wed	19.5	19.5	19.185	###	1,842,582	35,640,142	###	###	0.0
2018-Oct-09 Tue	19.43	19.54	19.27	19.45			82.2	82.2	###
2018-Oct-08 Mon	19.79	19.79	###	###	1,665,024	###	32.9	32.9	0.0
2018-Oct-05 Fri	19.58	19.675	###	19.59			###	###	###
2018-Oct-04 Thu	19.72	19.75	19.26	###	2,321,587	45,282,554	###	###	0.0
2018-Oct-03 Wed	19.5	19.75	19.4	19.72	2,603,122	###	79.2	79.2	1.4
2018-Oct-02 Tue	19.4	19.45	###	###			22.3	22.3	0.0
2018-Oct-01 Mon	19.5	###	###	19.45			30.9	30.9	###
2018-Sep-28 Fri	19.25	###	19.23	19.41			74.4	74.4	###
2018-Sep-27 Thu	19.5	19.55	###	###			26.2	26.2	0.0
2018-Sep-26 Wed	19.49	19.76	19.41	###	1,886,578	###	###	###	0.0
2018-Sep-25 Tue	###	19.75	###	19.43	1,574,649	15,549,658	###	###	1.4
2018-Sep-24 Mon	19.5	19.53	19.28	19.46			33.4	33.4	###
2018-Sep-21 Fri	###	###	19.53	19.77	9,403,024	91,820,529	19.2	19.2	1.4
2018-Sep-20 Thu	19.41	###	19.41	19.85	3,919,289	###	###	###	1.4
2018-Sep-19 Wed	###	###	###	19.47	2,627,682	0	###	###	###
2018-Sep-18 Tue	###	19.5	###	19.28			###	###	1.4
2018-Sep-17 Mon	###	19.7	19.27	19.56			78.7	78.7	1.4
2018-Sep-14 Fri	19.48	###	###	19.52	3,078,422	0	65.1	65.1	1.4
2018-Sep-13 Thu	19.25	###	###	19.26			72.3	72.3	1.4
2018-Sep-12 Wed	###	###	18.89	###			72.5	72.5	0.0
2018-Sep-11 Tue	19.25	19.25	###	###	2,361,785	22,732,180	26.8	26.8	0.0
2018-Sep-10 Mon	19.21	19.26	###	###			30.7	30.7	0.0
2018-Sep-07 Fri	###	###	18.685	###			###	###	0.0
2018-Sep-06 Thu	18.75	18.84	18.575	###			42.8	42.8	0.0
2018-Sep-05 Wed	###	###	###	###			###	###	0.0
2018-Sep-04 Tue	19.23	19.48	19.22	###	1,291,172	24,984,178	###	###	0.0
2018-Sep-03 Mon	###	19.51	19.23	###	1,099,684	21,300,879	###	###	0.0
2018-Aug-31 Fri	19.51	###	###	###	4,132,544	0	###	###	0.0
2018-Aug-30 Thu	###	###	19.53	19.56			###	###	1.4
2018-Aug-29 Wed	###	###	19.55	###	2,564,875	25,071,653	###	###	0.0
2018-Aug-28 Tue	###	###	19.45	###	2,264,153	22,018,887	###	###	0.0
2018-Aug-27 Mon	19.58	19.75	19.42	###	3,042,159	59,580,684	70.9	70.9	0.0
2018-Aug-24 Fri	19.43	19.54	###	19.23	4,557,371	###	###	###	###
2018-Aug-23 Thu	20.25	20.4	###	###	4,065,378	41,466,855	23.3	23.3	0.0
2018-Aug-22 Wed	###	20.77	20.375	20.55	1,375,124	###	###	###	1.5
2018-Aug-21 Tue	20.7	20.73	20.5	###			###	###	0.0
2018-Aug-20 Mon	###	20.84	20.56	20.78	1,804,273	37,348,451	77.9	77.9	1.5
2018-Aug-17 Fri	###	20.325	20	20.27	1,945,081	###	###	###	1.4
2018-Aug-16 Thu	20.43	20.59	###	###			34.7	34.7	0.0
2018-Aug-15 Wed	###	###	###	20.76	2,029,327	0	27.6	27.6	1.5
2018-Aug-14 Tue	20.8	21.375	20.72	21.21	2,630,953	55,374,983	85.4	85.4	###
2018-Aug-13 Mon	21.25	###	###	###			###	###	0.0
2018-Aug-10 Fri	21.57	###	###	21.25			23.1	23.1	1.5
2018-Aug-09 Thu	21	21.56	###	21.45			###	###	1.5
2018-Aug-08 Wed	###	###	20.88	21	1,573,476	16,427,089	34.1	34.1	1.5
2018-Aug-07 Tue	21.21	###	20.925	21.22			###	###	1.5
2018-Aug-06 Mon	21.55	21.55	21.29	###			24.8	24.8	0.0
2018-Aug-03 Fri	###	21.46	###	###	1,808,326	###	###	###	0.0
2018-Aug-02 Thu	21.44	21.54	###	###	1,847,584	19,898,479	###	###	0.0
2018-Aug-01 Wed	21.8	21.89	###	###			32.9	32.9	0.0
2018-Jul-31 Tue	21.58	###	21.55	###			74.5	74.5	0.0
2018-Jul-30 Mon	21.28	###	###	21.54			###	###	1.5
2018-Jul-27 Fri	###	21.49	###	21.28	4,611,681	###	###	###	1.5
2018-Jul-26 Thu	20.43	###	###	###			###	###	0.0
2018-Jul-25 Wed	###	###	19.78	20	2,990,822	29,579,229	28.8	28.8	1.4
2018-Jul-24 Tue	###	###	###	###	2,733,845	0	81.2	81.2	0.0
2018-Jul-23 Mon	###	20.22	19.83	###	2,248,925	45,034,723	35.0	35.0	0.0
2018-Jul-20 Fri	20	###	19.88	###	2,340,678	###	###	###	0.0
2018-Jul-19 Thu	20.28	###	20	###			22.0	22.0	0.0
2018-Jul-18 Wed	20.51	20.59	20.25	20.28	2,962,077	###	###	###	1.4
2018-Jul-17 Tue	21	21	###	20.72			###	###	1.5
2018-Jul-16 Mon	21.28	###	20.86	21	2,319,549	###	###	###	1.5
2018-Jul-13 Fri	21.46	21.585	21.4	21.43			33.8	33.8	###
2018-Jul-12 Thu	###	###	###	21.53	1,973,273	0	###	###	1.5
2018-Jul-11 Wed	###	###	21.475	21.55	2,115,279	###	20.7	20.7	###
2018-Jul-10 Tue	###	###	21.83	21.85			###	###	###
2018-Jul-09 Mon	22.2	###	22.085	22.25			75.8	75.8	###
2018-Jul-06 Fri	###	22.25	21.88	###	2,628,447	57,996,683	###	###	0.0
2018-Jul-05 Thu	21.72	21.89	21.52	21.76	1,897,789	###	74.6	74.6	1.6
2018-Jul-04 Wed	21.45	###	21.4	21.56			###	###	1.5
2018-Jul-03 Tue	21.55	21.675	###	###			25.4	25.4	0.0
2018-Jul-02 Mon	21.8	###	21.54	21.55	1,635,149	17,610,554	24.8	24.8	###
2018-Jun-29 Fri	21.8	###	21.75	21.8	4,348,588	###	###	###	1.6
2018-Jun-28 Thu	###	###	###	21.89	2,147,953	0	###	###	###
2018-Jun-27 Wed	###	21.7	###	21.49			###	###	###
2018-Jun-26 Tue	21.55	21.775	21.51	###			73.8	73.8	0.0
2018-Jun-25 Mon	###	21.75	###	###			###	###	0.0
2018-Jun-22 Fri	###	###	###	21.47	1,839,050	0	75.8	75.8	###
2018-Jun-21 Thu	###	21.45	21.24	###	5,154,148	110,015,289	###	###	0.0
2018-Jun-20 Wed	###	21.55	###	###	2,485,521	26,781,488	72.8	72.8	0.0
2018-Jun-19 Tue	21.28	###	###	###	2,200,173	0	###	###	0.0
2018-Jun-18 Mon	20.75	###	###	###	3,049,321	0	###	###	0.0
2018-Jun-15 Fri	###	###	###	###			###	###	0.0
2018-Jun-14 Thu	###	###	###	20.5			75.0	75.0	1.5
2018-Jun-13 Wed	###	20.4	20.21	###	1,978,652	40,176,528	38.9	38.9	0.0
2018-Jun-12 Tue	###	20.545	###	###			84.7	84.7	0.0
2018-Jun-08 Fri	21	###	20.82	20.84			28.4	28.4	1.5
2018-Jun-07 Thu	21.49	21.53	21.2	21.24	1,966,582	42,016,024	24.5	24.5	1.5
2018-Jun-06 Wed	###	###	###	21.49			85.3	85.3	###
2018-Jun-05 Tue	20.85	###	20.85	###	2,536,821	26,446,358	###	###	0.0
2018-Jun-04 Mon	###	###	20.81	###	1,482,844	###	###	###	0.0
2018-Jun-01 Fri	###	###	###	20.86	2,158,259	0	###	###	1.5
2018-May-31 Thu	20.59	20.885	20.51	20.76	2,875,528	59,516,240	76.2	76.2	1.5
2018-May-30 Wed	20.28	20.53	###	20.51	3,043,948	31,246,126	80.9	80.9	###
2018-May-29 Tue	20.44	###	20.4	20.42			###	###	1.5
2018-May-28 Mon	20.58	###	20.45	###			72.9	72.9	0.0
2018-May-25 Fri	20.8	###	20.78	20.85	2,935,775	###	66.2	66.2	###
2018-May-24 Thu	20.77	20.88	###	###	1,810,671	###	26.4	26.4	0.0
2018-May-23 Wed	20.88	###	###	20.79	1,440,272	0	33.9	33.9	1.5
2018-May-22 Tue	###	21.29	20.81	20.86			29.3	29.3	1.5
2018-May-21 Mon	20.76	###	20.71	###	1,835,751	###	85.6	85.6	0.0
2018-May-18 Fri	###	###	###	20.72			19.1	19.1	1.5
2018-May-17 Thu	###	21.25	20.82	###	2,805,625	59,016,321	70.6	70.6	0.0
2018-May-16 Wed	###	21.5	21.055	###	2,663,351	56,669,450	26.6	26.6	0.0
2018-May-15 Tue	###	###	21.54	###	2,113,457	###	###	###	0.0
2018-May-14 Mon	22.2	###	21.86	###	1,827,146	###	27.8	27.8	0.0
2018-May-11 Fri	###	###	###	22.22	1,801,788	0	###	###	1.6
2018-May-10 Thu	###	###	###	###	1,668,781	0	77.0	77.0	0.0
2018-May-09 Wed	###	###	###	###	1,980,754	0	###	###	0.0
2018-May-08 Tue	###	###	21.48	21.57	2,582,445	27,735,459	###	###	###
2018-May-07 Mon	21.82	###	21.74	21.82	1,683,951	18,304,547	72.4	72.4	1.6
2018-May-04 Fri	21.52	21.79	21.47	21.55			###	###	###
2018-May-03 Thu	21.24	21.43	###	21.43	1,784,784	###	77.0	77.0	###
2018-May-02 Wed	21.25	###	###	###			###	###	0.0
2018-May-01 Tue	###	###	###	###			###	###	0.0
2018-Apr-30 Mon	21.47	###	21.085	###	1,793,946	18,912,675	###	###	0.0
2018-Apr-27 Fri	###	21.49	###	###	4,206,548	45,199,358	86.8	86.8	0.0
2018-Apr-26 Thu	20.88	###	###	20.74			###	###	###
2018-Apr-24 Tue	20.55	###	20.41	20.77	2,176,049	22,206,580	###	###	###
2018-Apr-23 Mon	###	###	###	20.55			82.7	82.7	1.5
2018-Apr-20 Fri	###	###	###	###			31.3	31.3	0.0
2018-Apr-19 Thu	###	###	###	###	2,416,722	0	35.4	35.4	0.0
2018-Apr-18 Wed	20.2	20.28	###	20.28	1,795,021	###	72.6	72.6	1.4
2018-Apr-17 Tue	###	###	###	###	1,345,420	0	###	###	0.0
2018-Apr-16 Mon	###	###	###	###	1,162,321	0	###	###	0.0
2018-Apr-13 Fri	###	###	20.025	###			###	###	0.0
2018-Apr-12 Thu	20	###	###	20.24			###	###	1.4
2018-Apr-11 Wed	19.72	###	19.675	###	2,418,275	23,789,780	###	###	0.0
2018-Apr-10 Tue	19.58	19.88	19.51	19.72	2,121,172	41,776,482	72.7	72.7	1.4
2018-Apr-09 Mon	###	19.74	19.525	19.72	1,373,757	26,970,284	71.4	71.4	1.4
2018-Apr-06 Fri	###	19.72	19.56	###			69.2	69.2	0.0
2018-Apr-05 Thu	19.58	###	19.58	19.71	2,064,046	###	###	###	1.4
2018-Apr-04 Wed	19.82	19.89	###	19.72	2,901,741	###	34.2	34.2	1.4
2018-Apr-03 Tue	19.87	###	19.8	###	2,152,926	###	77.2	77.2	0.0
2018-Mar-29 Thu	19.43	###	###	19.56	4,773,140	0	77.7	77.7	1.4
2018-Mar-28 Wed	19.73	19.84	###	###			37.7	37.7	0.0
2018-Mar-27 Tue	###	###	19.8	19.82			21.6	21.6	1.4
2018-Mar-26 Mon	###	20.28	###	###	2,915,643	29,564,620	67.1	67.1	0.0
2018-Mar-23 Fri	19.59	###	19.55	19.86			###	###	1.4
2018-Mar-22 Thu	###	###	19.43	###			###	###	0.0
2018-Mar-21 Wed	19.58	###	###	###	2,023,871	0	###	###	0.0
2018-Mar-20 Tue	###	20	19.4	19.56			###	###	1.4
2018-Mar-19 Mon	19.7	19.87	19.7	19.75			###	###	###
2018-Mar-16 Fri	19.86	###	19.58	19.73	9,700,172	94,964,683	26.3	26.3	###
2018-Mar-15 Thu	19.75	###	19.75	19.87			75.1	75.1	###
2018-Mar-14 Wed	###	20.25	###	###			22.4	22.4	0.0
2018-Mar-13 Tue	###	###	###	20.2	4,599,224	0	###	###	1.4
2018-Mar-12 Mon	20.55	20.85	20.29	###	4,653,555	95,723,626	73.7	73.7	0.0
2018-Mar-09 Fri	###	###	21.57	21.59			###	###	1.5
2018-Mar-08 Thu	21.89	###	21.82	###	1,583,971	17,281,123	70.6	70.6	0.0
2018-Mar-07 Wed	###	###	###	###			###	###	0.0
2018-Mar-06 Tue	21.55	21.775	21.43	###			###	###	0.0
2018-Mar-05 Mon	21.5	21.54	21.25	###			33.6	33.6	0.0
2018-Mar-02 Fri	21.42	21.59	###	21.51	2,722,580	29,390,251	###	###	###
2018-Mar-01 Thu	21.25	###	###	21.29			###	###	###
2018-Feb-28 Wed	21.5	###	###	21.25			28.6	28.6	1.5
2018-Feb-27 Tue	21.89	###	21.59	21.71	2,333,077	###	###	###	###
2018-Feb-26 Mon	22.22	22.23	21.79	21.85			24.5	24.5	###
2018-Feb-23 Fri	###	###	21.86	###	3,068,552	33,539,273	###	###	0.0
2018-Feb-22 Thu	###	###	###	###	2,470,429	0	27.6	27.6	0.0
2018-Feb-21 Wed	###	###	###	###	2,103,042	0	###	###	0.0
2018-Feb-20 Tue	22.5	###	22.26	###	1,367,829	###	30.2	30.2	0.0
2018-Feb-19 Mon	22.44	###	22.2	22.52	1,772,450	###	66.6	66.6	1.6
2018-Feb-16 Fri	22.89	###	###	###			###	###	0.0
2018-Feb-15 Thu	###	###	22.74	###	3,753,189	42,673,758	###	###	0.0
2018-Feb-14 Wed	22.23	22.43	###	###	1,578,241	17,699,972	###	###	0.0
2018-Feb-13 Tue	###	###	###	###	2,707,125	0	81.7	81.7	0.0
2018-Feb-12 Mon	22	###	###	###			40.8	40.8	0.0
2018-Feb-09 Fri	21.7	###	###	###	2,918,052	0	73.3	73.3	0.0
2018-Feb-08 Thu	21.44	21.77	21.23	21.71	3,397,070	###	77.5	77.5	###
2018-Feb-07 Wed	###	###	21.76	###	3,344,423	36,387,322	###	###	0.0
2018-Feb-06 Tue	###	###	22.29	22.43			84.1	84.1	1.6
2018-Feb-05 Mon	22.58	22.79	22.48	###			83.1	83.1	0.0
2018-Feb-02 Fri	###	###	22.8	###	2,117,683	24,141,586	75.7	75.7	0.0
2018-Feb-01 Thu	22.86	###	22.7	22.81	2,782,087	31,576,687	27.7	27.7	###
2018-Jan-31 Wed	###	22.86	22.46	###	2,382,774	53,993,658	67.3	67.3	0.0
2018-Jan-30 Tue	###	22.79	22.52	22.59	2,480,259	###	45.3	45.3	###
2018-Jan-29 Mon	23.23	23.23	###	###			31.1	31.1	0.0
2018-Jan-25 Thu	23.21	23.51	23.2	###			75.4	75.4	0.0
2018-Jan-24 Wed	###	###	22.59	22.85	2,441,773	27,579,826	###	###	1.6
2018-Jan-23 Tue	###	22.86	22.56	22.8	1,268,247	28,801,889	###	###	1.6
2018-Jan-22 Mon	22.85	###	22.7	22.74			###	###	1.6
2018-Jan-19 Fri	22.72	22.82	22.43	22.54	2,682,557	60,692,852	###	###	###
2018-Jan-18 Thu	###	23.46	###	###	2,898,142	###	22.7	22.7	0.0
2018-Jan-17 Wed	23.43	23.52	###	###	2,430,953	###	###	###	0.0
2018-Jan-16 Tue	###	###	23.41	23.49			###	###	1.7
2018-Jan-15 Mon	23.2	###	###	###			###	###	0.0
2018-Jan-12 Fri	22.75	###	###	###	1,652,348	0	###	###	0.0
2018-Jan-11 Thu	22.75	###	###	22.81	1,762,673	0	###	###	###
2018-Jan-02 Tue	###	###	###	###			###	###	0.0
2017-Dec-29 Fri	###	23.22	22.79	22.82	2,021,775	###	24.5	24.5	###
2017-Dec-28 Thu	22.88	###	22.71	22.84			25.9	25.9	###
2017-Dec-27 Wed	22.4	###	###	22.71	2,179,452	0	###	###	1.6
2017-Dec-22 Fri	###	22.48	###	22.41			###	###	###
2017-Dec-21 Thu	###	###	###	22.28			70.3	70.3	###
2017-Dec-20 Wed	###	22.275	###	22.21			71.9	71.9	###
2017-Dec-19 Tue	###	22.25	21.81	###			###	###	0.0
2017-Dec-18 Mon	22	###	21.75	21.75	2,219,242	24,134,256	25.0	25.0	###
2017-Dec-15 Fri	21.87	###	21.73	21.73			###	###	1.6
2017-Dec-08 Fri	22.86	###	22.7	22.76			29.0	29.0	1.6
2017-Dec-07 Thu	22.88	###	22.77	###			74.6	74.6	0.0
2017-Dec-06 Wed	###	###	22.85	22.88	2,081,988	###	32.3	32.3	1.6
2017-Dec-05 Tue	23.22	###	23.22	23.26	1,267,248	14,712,749	72.3	72.3	###
2017-Dec-04 Mon	###	23.41	###	###			72.2	72.2	0.0
2017-Dec-01 Fri	###	###	###	23.21			73.1	73.1	1.7
2017-Nov-30 Thu	23.85	23.85	###	###	5,383,972	###	19.2	19.2	0.0
2017-Nov-29 Wed	###	24.27	23.83	###			73.4	73.4	0.0
2017-Nov-28 Tue	23.51	23.88	23.51	23.86			###	###	1.7
2017-Nov-27 Mon	23.55	23.845	23.4	23.46			34.6	34.6	1.7
2017-Nov-24 Fri	23.57	23.81	23.5	23.74	2,291,881	54,214,445	###	###	1.7
2017-Nov-23 Thu	###	23.74	23.485	###	1,883,376	###	###	###	0.0
2017-Nov-22 Wed	23.47	###	23.29	###	2,570,949	###	###	###	0.0
2017-Nov-21 Tue	23.41	###	###	###			###	###	0.0
2017-Nov-20 Mon	23.7	23.84	###	###			###	###	0.0
2017-Nov-17 Fri	###	23.8	###	###	1,389,676	16,537,144	69.1	69.1	0.0
2017-Nov-16 Thu	23.26	23.77	###	###	1,957,226	###	###	###	0.0
2017-Nov-15 Wed	###	23.44	###	23.4	2,477,957	29,041,656	###	###	###
2017-Nov-14 Tue	23.2	###	###	23.22	1,364,841	0	###	###	1.7
2017-Nov-13 Mon	###	23.59	###	###			78.1	78.1	0.0
2017-Nov-10 Fri	###	###	###	###	1,712,778	0	###	###	0.0
2017-Nov-09 Thu	23.2	23.25	###	23.23			65.6	65.6	###
2017-Nov-08 Wed	22.87	###	###	23			###	###	1.6
2017-Nov-07 Tue	###	23.23	23	###	1,852,856	###	28.7	28.7	0.0
2017-Nov-06 Mon	22.79	###	###	22.73	1,355,871	0	34.3	34.3	###
2017-Nov-03 Fri	###	###	###	###			79.7	79.7	0.0
2017-Nov-02 Thu	22.75	22.75	22.425	22.44			###	###	1.6
2017-Nov-01 Wed	###	###	###	22.55			74.8	74.8	###
2017-Oct-31 Tue	22.43	###	###	22.41	2,342,847	0	###	###	###
2017-Oct-30 Mon	22	###	21.89	###			81.7	81.7	0.0
2017-Oct-27 Fri	###	###	###	###	3,413,146	0	79.2	79.2	0.0
2017-Oct-26 Thu	21.77	###	###	###			###	###	0.0
2017-Oct-25 Wed	21.74	###	21.72	21.79	1,862,929	###	69.3	69.3	###
2017-Oct-24 Tue	21.5	21.8	21.5	21.74	1,758,589	38,073,451	78.9	78.9	1.6
2017-Oct-23 Mon	21.48	###	21.42	21.53			75.6	75.6	1.5
2017-Oct-20 Fri	21.79	21.84	21.52	21.58			22.1	22.1	###
2017-Oct-19 Thu	###	###	21.655	21.79	1,701,582	18,423,879	27.5	27.5	###
2017-Oct-18 Wed	21.73	###	###	21.88	1,273,486	0	###	###	1.6
2017-Oct-17 Tue	21.8	###	###	###	1,335,576	0	###	###	0.0
2017-Oct-16 Mon	21.86	###	21.8	21.84			###	###	1.6
2017-Oct-13 Fri	21.88	###	###	21.86	881,543	0	###	###	###
2017-Oct-12 Thu	21.86	###	###	21.8	1,968,877	0	###	###	1.6
2017-Oct-11 Wed	###	###	###	###	1,698,675	0	71.7	71.7	0.0
2017-Oct-10 Tue	21.75	###	###	###	1,789,970	0	###	###	0.0
2017-Oct-09 Mon	21.77	###	21.77	21.77	1,879,726	###	###	###	1.6
2017-Oct-06 Fri	21.22	21.57	###	21.55	2,015,288	21,734,881	79.9	79.9	###
2017-Oct-05 Thu	###	###	###	###	2,494,829	0	###	###	0.0
2017-Oct-04 Wed	21	###	20.87	###			###	###	0.0
2017-Oct-03 Tue	###	###	20.88	###			30.8	30.8	0.0
2017-Oct-02 Mon	21	###	###	21.23			###	###	###
2017-Sep-29 Fri	###	###	20.88	###	2,999,184	31,311,480	###	###	0.0
2017-Sep-28 Thu	###	21.49	###	###			19.0	19.0	0.0
2017-Sep-27 Wed	21.58	21.77	21.47	21.54			###	###	1.5
2017-Sep-26 Tue	###	22.22	21.75	21.78			###	###	1.6
2017-Sep-25 Mon	21.57	21.775	21.375	21.76	1,296,385	###	###	###	1.6
2017-Sep-22 Fri	21.76	###	21.25	###			###	###	0.0
2017-Sep-21 Thu	###	22.2	###	21.88	4,430,788	49,181,746	###	###	1.6
2017-Sep-20 Wed	22.21	###	###	22.54	3,808,629	0	###	###	###
2017-Sep-19 Tue	22.22	22.56	###	22.55			84.5	84.5	###
2017-Sep-18 Mon	###	22.48	###	22.46	2,137,076	###	###	###	1.6
2017-Sep-15 Fri	22.44	###	###	22.44	5,358,983	0	###	###	1.6
2017-Sep-14 Thu	22.25	###	###	###			75.5	75.5	0.0
2017-Sep-13 Wed	###	###	###	22.41	2,890,627	0	###	###	###
2017-Sep-12 Tue	22.23	###	###	22.21			###	###	###
2017-Sep-11 Mon	23	###	22.57	###	2,965,454	33,465,148	###	###	0.0
2017-Sep-08 Fri	###	23.48	###	###	2,129,122	###	34.5	34.5	0.0
2017-Sep-07 Thu	###	###	###	###			33.2	33.2	0.0
2017-Sep-06 Wed	###	23.85	23.475	23.49	2,964,455	###	###	###	1.7
2017-Sep-05 Tue	23.5	###	###	23.48			###	###	1.7
2017-Sep-04 Mon	23.56	23.78	###	###			###	###	0.0
2017-Sep-01 Fri	###	23.4	###	23.27			###	###	1.7
2017-Aug-31 Thu	22.85	###	22.73	22.85			63.5	63.5	1.6
2017-Aug-30 Wed	22.8	###	22.8	###	3,869,873	44,116,552	###	###	0.0
2017-Aug-29 Tue	23	###	###	22.86			###	###	1.6
2017-Aug-28 Mon	###	22.57	###	###	2,694,147	30,403,448	###	###	0.0
2017-Aug-25 Fri	22	22.48	22	###	3,542,489	78,784,955	81.2	81.2	0.0
2017-Aug-24 Thu	21.73	###	21.73	###			###	###	0.0
2017-Aug-23 Wed	21.8	###	###	21.79			39.4	39.4	###
2017-Aug-22 Tue	21.74	###	21.5	21.88			###	###	1.6
2017-Aug-21 Mon	21.78	21.84	21.53	###			28.2	28.2	0.0
2017-Aug-18 Fri	###	21.75	###	###			###	###	0.0
2017-Aug-17 Thu	21.79	###	###	21.8	2,747,041	0	68.0	68.0	1.6
2017-Aug-16 Wed	21.79	21.79	21.21	###			###	###	0.0
2017-Aug-15 Tue	21.84	###	21.46	21.58			###	###	###
2017-Aug-14 Mon	###	###	21.51	###			###	###	0.0
2017-Aug-11 Fri	21.85	###	21.73	21.85	5,411,278	###	###	###	###
2017-Aug-10 Thu	###	21.49	20.87	21.41			89.6	89.6	###
2017-Aug-09 Wed	###	20.76	###	###			###	###	0.0
2017-Aug-08 Tue	###	20.43	20.23	###			###	###	0.0
2017-Aug-07 Mon	20	###	20	20.27	2,215,054	22,150,540	83.9	83.9	1.4
2017-Aug-04 Fri	20.25	20.46	###	###			###	###	0.0
2017-Aug-03 Thu	20.2	###	###	20.28			###	###	1.4
2017-Aug-02 Wed	20.41	20.48	20.21	20.41			75.9	75.9	1.5
2017-Aug-01 Tue	###	###	###	20.45			###	###	###
2017-Jul-31 Mon	###	###	###	20.2			###	###	1.4
2017-Jul-28 Fri	###	20.27	###	19.78			17.1	17.1	1.4
2017-Jul-27 Thu	20.47	20.57	20.28	20.28			###	###	1.4
2017-Jul-26 Wed	###	20.45	###	20.21	3,035,770	31,040,748	###	###	###
2017-Jul-25 Tue	20	20.57	###	20.57	4,415,342	###	90.6	90.6	###
2017-Jul-24 Mon	19.75	###	###	19.76	3,345,678	0	73.1	73.1	###
2017-Jul-21 Fri	###	###	19.54	19.58			###	###	1.4
2017-Jul-20 Thu	19.44	###	19.42	19.47			74.0	74.0	###
2017-Jul-19 Wed	19.78	19.85	###	19.53			###	###	###
2017-Jul-18 Tue	19.8	19.955	###	19.7			38.4	38.4	1.4
2017-Jul-17 Mon	###	20.245	###	19.7	2,794,251	###	###	###	1.4
2017-Jul-14 Fri	20.22	20.27	19.88	###			20.2	20.2	0.0
2017-Jul-13 Thu	###	###	###	###			###	###	0.0
2017-Jul-12 Wed	###	###	###	20.25	2,441,557	0	###	###	###
2017-Jul-11 Tue	20	###	19.72	19.85			###	###	1.4
2017-Jul-10 Mon	19.7	###	###	###	3,107,580	0	82.6	82.6	0.0
2017-Jul-07 Fri	###	###	19.81	19.89	3,783,243	37,473,021	34.0	34.0	###
2017-Jul-06 Thu	###	###	###	###			86.0	86.0	0.0
2017-Jul-05 Wed	###	###	19.7	19.77			###	###	1.4
2017-Jul-04 Tue	19.83	###	19.545	19.85			63.9	63.9	1.4
2017-Jul-03 Mon	20.2	20.4	###	###	2,260,770	23,059,854	30.0	30.0	0.0
2017-Jun-30 Fri	20.5	###	###	###			18.6	18.6	0.0
2017-Jun-29 Thu	20.55	20.83	###	20.73	3,817,720	39,761,553	###	###	###
2017-Jun-28 Wed	20.74	20.88	###	20.43	5,256,150	###	15.5	15.5	###
2017-Jun-27 Tue	20.83	###	###	###			###	###	0.0
2017-Jun-26 Mon	21.25	###	20.975	###	3,978,089	###	###	###	0.0
2017-Jun-23 Fri	###	###	###	21.25	2,309,729	0	###	###	1.5
2017-Jun-22 Thu	20.82	###	20.81	###	2,868,889	###	###	###	0.0
2017-Jun-21 Wed	20.8	###	###	20.73			33.7	33.7	###
2017-Jun-20 Tue	###	###	###	###	3,360,449	0	###	###	0.0
2017-Jun-19 Mon	21.4	###	###	21.57	2,198,686	0	###	###	###
2017-Jun-16 Fri	21.43	21.485	###	21.28	4,734,148	50,856,584	###	###	1.5
2017-Jun-15 Thu	###	21.525	###	21.45			###	###	1.5
2017-Jun-14 Wed	21.8	###	21.42	21.84	5,120,421	###	###	###	1.6
2017-Jun-13 Tue	21.45	21.81	21.285	21.81			###	###	1.6
2017-Jun-09 Fri	21.5	###	21.45	21.74	3,533,379	37,895,489	###	###	1.6
2017-Jun-08 Thu	21.52	21.73	###	###			###	###	0.0
2017-Jun-07 Wed	###	###	21.71	21.77	3,394,022	###	###	###	1.6
2017-Jun-06 Tue	21.26	###	21.145	###			88.7	88.7	0.0
2017-Jun-05 Mon	21.45	21.78	21.29	21.44			###	###	###
2017-Jun-02 Fri	###	21.44	###	###	2,422,847	###	###	###	0.0
2017-Jun-01 Thu	21.21	21.48	###	###			###	###	0.0
2017-May-31 Wed	###	21.28	###	###			73.8	73.8	0.0
2017-May-30 Tue	20.85	21.22	20.79	###			86.6	86.6	0.0
2017-May-29 Mon	###	21.26	20.87	20.89	2,584,272	54,437,689	###	###	1.5
2017-May-26 Fri	20.7	21	20.55	###			###	###	0.0
2017-May-25 Thu	###	###	###	20.78	2,506,979	0	22.0	22.0	1.5
2017-May-24 Wed	###	###	20.53	###	5,481,222	56,264,743	18.6	18.6	0.0
2017-May-23 Tue	21.53	21.71	21.27	21.42	3,080,624	###	###	###	1.5
2017-May-22 Mon	###	###	###	###	2,511,575	0	###	###	0.0
2017-May-19 Fri	21	###	###	20.87			###	###	###
2017-May-18 Thu	###	22.2	###	21.25			9.0	9.0	1.5
2017-May-17 Wed	20.5	###	20.44	###			###	###	0.0
2017-May-16 Tue	20.44	20.49	###	20.22	4,295,585	###	###	###	1.4
2017-May-15 Mon	20.75	20.77	20.21	20.44	3,466,671	71,032,088	###	###	1.5
2017-May-12 Fri	###	###	20.54	###			77.1	77.1	0.0
2017-May-11 Thu	20.25	20.29	###	20.2			32.5	32.5	1.4
2017-May-10 Wed	###	###	###	###			68.8	68.8	0.0
2017-May-09 Tue	19.7	19.79	19.53	19.73	7,832,225	153,981,543	67.9	67.9	###
2017-May-08 Mon	###	###	19.26	19.58			###	###	1.4
2017-May-05 Fri	###	###	###	###			###	###	0.0
2017-May-04 Thu	20.71	20.79	###	20.74	3,565,682	###	###	###	###
2017-May-03 Wed	###	21.27	20.83	###	2,813,841	59,231,353	38.3	38.3	0.0
2017-May-02 Tue	20.83	###	###	###	4,843,022	0	###	###	0.0
2017-May-01 Mon	21.26	21.44	###	###	5,457,626	58,505,750	###	###	0.0
2017-Apr-28 Fri	###	###	20.81	###	8,570,450	###	26.9	26.9	0.0
2017-Apr-27 Thu	22.2	22.29	21.87	###			23.9	23.9	0.0
2017-Apr-26 Wed	###	###	###	22.43			22.8	22.8	1.6
2017-Apr-24 Mon	23.2	###	###	23.58	2,744,055	0	87.1	87.1	1.7
2017-Apr-21 Fri	23.48	23.71	23.43	23.58	2,391,776	###	74.3	74.3	1.7
2017-Apr-20 Thu	23.29	###	###	23.58	4,007,859	0	83.4	83.4	1.7
2017-Apr-19 Wed	###	###	23.27	23.85	3,915,743	###	82.0	82.0	###
2017-Apr-18 Tue	###	24.26	23.45	###			###	###	0.0
2017-Apr-13 Thu	25.2	###	24.85	###	2,703,688	33,593,323	34.9	34.9	0.0
2017-Apr-12 Wed	###	25.26	24.86	25			31.4	31.4	1.8
2017-Apr-11 Tue	24.54	24.74	###	###			71.6	71.6	0.0
2017-Apr-10 Mon	24.27	24.57	###	24.5	3,186,182	39,142,245	###	###	1.8
2017-Apr-07 Fri	23.72	###	23.56	###	3,759,345	44,285,084	89.1	89.1	0.0
2017-Apr-06 Thu	23.79	23.89	23.55	23.72			33.0	33.0	1.7
2017-Apr-05 Wed	23.45	###	23.25	23.5	2,229,656	25,919,751	###	###	1.7
2017-Apr-04 Tue	###	23.53	###	23.46			88.7	88.7	1.7
2017-Apr-03 Mon	22.5	###	22.45	###	2,039,327	22,891,445	80.2	80.2	0.0
2017-Mar-31 Fri	###	22.4	###	22.27	4,281,527	###	###	###	###
2017-Mar-30 Thu	###	###	###	22.4	2,872,656	0	15.2	15.2	###
2017-Mar-29 Wed	22.55	###	22.42	22.53			###	###	###
2017-Mar-28 Tue	22.82	22.82	22.53	22.77			###	###	###
2017-Mar-27 Mon	22.8	###	###	22.82			###	###	###
2017-Mar-24 Fri	22.58	###	22.28	22.53			31.3	31.3	###
2017-Mar-23 Thu	###	22.55	22.21	22.55	1,930,947	###	###	###	###
2017-Mar-22 Wed	22.7	###	22.48	22.52			32.5	32.5	1.6
2017-Mar-21 Tue	###	22.55	###	###			28.7	28.7	0.0
2017-Mar-20 Mon	22.2	###	21.86	###			###	###	0.0
2017-Mar-17 Fri	###	22.43	###	22.2	8,784,578	98,519,042	###	###	1.6
2017-Mar-16 Thu	###	###	21.85	###			14.9	14.9	0.0
2017-Mar-15 Wed	21.73	21.84	21.47	21.72	2,409,888	52,186,124	###	###	###
2017-Mar-14 Tue	21.89	21.955	21.56	###			73.4	73.4	0.0
2017-Mar-13 Mon	###	###	21.23	###			###	###	0.0
2017-Mar-10 Fri	###	###	20.71	###	1,655,957	###	###	###	0.0
2017-Mar-09 Thu	###	###	20.83	###			###	###	0.0
2017-Mar-08 Wed	###	###	###	###			###	###	0.0
2017-Mar-07 Tue	###	21.26	20.76	21.21			82.4	82.4	###
2017-Mar-06 Mon	###	21.44	###	21.28			76.5	76.5	1.5
2017-Mar-03 Fri	###	###	###	###	4,647,173	0	33.2	33.2	0.0
2017-Mar-02 Thu	21.5	###	21.5	21.75			###	###	###
2017-Mar-01 Wed	###	22.21	21.53	21.83	3,087,544	67,524,587	###	###	###
2017-Feb-28 Tue	###	22.47	###	###	4,572,149	###	###	###	0.0
2017-Feb-27 Mon	23.7	23.71	###	###	2,708,377	###	18.5	18.5	0.0
2017-Feb-24 Fri	23.85	###	###	23.53	5,134,170	0	###	###	###
2017-Feb-23 Thu	23	23.47	22.87	23.42	3,302,952	###	84.9	84.9	1.7
2017-Feb-22 Wed	22.85	###	###	###			79.1	79.1	0.0
2017-Feb-21 Tue	###	###	22.72	22.89	1,979,157	22,483,223	39.5	39.5	###
2017-Feb-20 Mon	###	###	22.8	###			###	###	0.0
2017-Feb-17 Fri	###	###	22.89	###			###	###	0.0
2017-Feb-16 Thu	22.86	22.885	22.55	22.73			33.9	33.9	###
2017-Feb-15 Wed	22.44	22.675	22.28	22.56			###	###	###
2017-Feb-14 Tue	22.49	22.51	###	###	3,747,654	42,179,845	28.0	28.0	0.0
2017-Feb-13 Mon	###	###	###	22.72			###	###	1.6
2017-Feb-10 Fri	22.76	22.89	###	22.54			19.8	19.8	###
2017-Feb-09 Thu	23.74	23.74	###	23.28	4,150,281	###	###	###	1.7
2017-Feb-08 Wed	23.85	###	23.51	23.59			22.9	22.9	1.7
2017-Feb-07 Tue	23.76	23.87	###	###			###	###	0.0
2017-Feb-06 Mon	22.49	###	22.42	###	3,414,049	38,271,489	###	###	0.0
2017-Feb-03 Fri	22.4	22.49	22.27	###			36.3	36.3	0.0
2017-Feb-02 Thu	###	22.27	21.76	###	3,454,523	76,051,323	79.4	79.4	0.0
2017-Feb-01 Wed	###	###	###	###			###	###	0.0
2017-Jan-31 Tue	###	21.89	21.52	21.53			###	###	1.5
2017-Jan-30 Mon	21.21	21.49	21.21	21.45	2,047,253	43,708,851	###	###	1.5
2017-Jan-27 Fri	###	###	20.54	###	5,103,670	###	###	###	0.0
2017-Jan-25 Wed	22	###	###	21.76			###	###	1.6
2017-Jan-24 Tue	###	###	###	22.22	3,025,943	0	26.1	26.1	1.6
2017-Jan-23 Mon	###	###	21.59	22			###	###	###
2017-Jan-20 Fri	###	21.72	###	###	2,532,325	27,501,049	###	###	0.0
2017-Jan-19 Thu	21.8	21.81	21.45	###			27.9	27.9	0.0
2017-Jan-18 Wed	22.28	22.5	###	###	3,319,974	###	###	###	0.0
2017-Jan-17 Tue	21.81	###	###	###			###	###	0.0
2017-Jan-16 Mon	21.53	21.79	21.5	###	2,285,283	49,464,950	73.0	73.0	0.0
2017-Jan-13 Fri	21.23	###	###	###			38.2	38.2	0.0
2017-Jan-12 Thu	21.22	21.23	###	###	2,311,253	24,533,950	###	###	0.0
2017-Jan-11 Wed	20.85	###	20.85	###	3,506,052	###	81.9	81.9	0.0
2017-Jan-10 Tue	20.87	###	###	20.85	2,223,757	0	39.5	39.5	###
2017-Jan-09 Mon	20.55	20.885	20.46	20.56			69.0	69.0	1.5
2017-Jan-06 Fri	###	###	20.73	20.77			###	###	###
2017-Jan-05 Thu	20.54	20.89	20.47	20.71			76.2	76.2	###
2017-Jan-04 Wed	20.2	20.4	###	###			###	###	0.0
2017-Jan-03 Tue	20	###	19.57	###	2,797,471	27,373,253	74.1	74.1	0.0
2016-Dec-30 Fri	19.83	20.41	19.81	20.25	3,585,523	###	85.3	85.3	###
2016-Dec-29 Thu	###	19.29	18.79	19.26			82.2	82.2	1.4
2016-Dec-28 Wed	###	###	18.5	###			21.3	21.3	0.0
2016-Dec-23 Fri	17.89	###	17.72	###			83.8	83.8	0.0
2016-Dec-22 Thu	17.8	###	###	###	3,027,471	0	###	###	0.0
2016-Dec-21 Wed	17.4	17.82	17.24	17.76			87.1	87.1	1.3
2016-Dec-20 Tue	17.2	###	###	17.54	4,702,156	0	###	###	1.3
2016-Dec-19 Mon	16.84	###	###	16.77	5,727,123	0	33.1	33.1	1.2
2016-Dec-16 Fri	###	###	###	16.75	10,715,529	0	###	###	###
2016-Dec-15 Thu	###	###	17.5	17.58			###	###	1.3
2016-Dec-14 Wed	18.25	###	18.25	18.54	3,621,081	###	###	###	1.3
2016-Dec-13 Tue	18.7	18.7	18.22	###	2,858,981	52,776,789	###	###	0.0
2016-Dec-12 Mon	18.76	18.82	18.175	18.44			23.1	23.1	1.3
2016-Dec-09 Fri	###	###	18.79	###			25.5	25.5	0.0
2016-Dec-08 Thu	###	###	###	###	4,228,250	0	26.2	26.2	0.0
2016-Dec-07 Wed	18.75	###	###	18.87	3,783,448	0	73.5	73.5	1.3
2016-Dec-06 Tue	###	###	18.46	18.71	4,399,385	40,606,323	24.1	24.1	###
2016-Dec-05 Mon	###	19.49	###	18.88	3,750,359	36,547,248	20.9	20.9	1.3
2016-Dec-02 Fri	19.23	###	18.82	###			###	###	0.0
2016-Dec-01 Thu	19.27	###	###	###			###	###	0.0
2016-Nov-30 Wed	###	19.75	19.42	19.54	5,695,173	###	32.2	32.2	1.4
2016-Nov-29 Tue	19.89	###	###	19.49			21.5	21.5	1.4
2016-Nov-28 Mon	19.45	19.85	19.45	19.57			###	###	1.4
2016-Nov-25 Fri	19.85	###	19.43	19.55	5,391,844	###	19.5	19.5	###
2016-Nov-24 Thu	###	###	19.88	###			33.0	33.0	0.0
2016-Nov-23 Wed	###	###	20.4	20.75	3,682,447	37,560,959	###	###	1.5
2016-Nov-22 Tue	21	###	20.56	###			###	###	0.0
2016-Nov-21 Mon	20.75	###	20.52	###	4,089,175	###	80.2	80.2	0.0
2016-Nov-18 Fri	###	###	20.57	20.76	4,656,525	47,892,359	###	###	1.5
2016-Nov-17 Thu	21.4	###	21.23	21.4	3,231,689	34,304,378	66.9	66.9	1.5
2016-Nov-16 Wed	21.82	21.87	###	21.51	5,020,675	54,901,081	###	###	###
2016-Nov-15 Tue	###	###	20.89	###	5,899,028	61,615,347	14.6	14.6	0.0
2016-Nov-14 Mon	21.43	###	20.84	20.88	4,996,141	52,059,789	###	###	###
2016-Nov-11 Fri	###	###	22.27	22.47			21.8	21.8	###
2016-Nov-10 Thu	23.8	###	###	24.23			72.2	72.2	###
2016-Nov-09 Wed	###	25.57	22.57	###			98.7	98.7	0.0
2016-Nov-08 Tue	###	###	22.8	###			###	###	0.0
2016-Nov-07 Mon	23.22	23.45	###	23.27			###	###	1.7
2016-Nov-04 Fri	23.85	###	###	23.7	2,581,553	0	###	###	1.7
2016-Nov-03 Thu	23.41	###	23.26	###			###	###	0.0
2016-Nov-02 Wed	23.4	23.5	22.82	23.29			###	###	###
2016-Nov-01 Tue	###	22.77	22.25	22.73			75.4	75.4	###
2016-Oct-31 Mon	21.8	22.625	21.71	22.56	4,768,251	###	89.9	89.9	###
2016-Oct-28 Fri	###	21.47	###	21.42			###	###	1.5
2016-Oct-27 Thu	21.87	22	21.26	###			###	###	0.0
2016-Oct-26 Wed	###	###	21.79	###	2,739,859	###	###	###	0.0
2016-Oct-25 Tue	21.78	###	###	###			###	###	0.0
2016-Oct-24 Mon	###	22.21	21.71	###	2,244,943	49,298,948	32.9	32.9	0.0
2016-Oct-21 Fri	22.22	22.44	###	###			29.6	29.6	0.0
2016-Oct-20 Thu	22.58	22.82	22.4	###	3,991,147	###	68.4	68.4	0.0
2016-Oct-19 Wed	21.75	###	###	###			81.5	81.5	0.0
2016-Oct-18 Tue	21	21.485	20.88	21.4	3,653,574	###	85.3	85.3	1.5
2016-Oct-17 Mon	###	###	20.71	20.78	2,133,671	###	34.5	34.5	1.5
2016-Oct-14 Fri	21.55	###	###	###			14.3	14.3	0.0
2016-Oct-13 Thu	20.76	21.47	20.51	21.43			###	###	###
2016-Oct-12 Wed	###	20.48	20.21	20.48			78.2	78.2	1.5
2016-Oct-11 Tue	21.25	21.27	20.47	20.52	3,195,973	66,699,956	11.9	11.9	1.5
2016-Oct-10 Mon	###	###	20.58	###			85.2	85.2	0.0
2016-Oct-07 Fri	20.74	20.8	###	20.53			27.1	27.1	###
2016-Oct-06 Thu	21.2	###	20.845	###	3,666,680	38,215,972	23.7	23.7	0.0
2016-Oct-05 Wed	###	###	20.72	21.28			###	###	1.5
2016-Oct-04 Tue	###	22.5	###	22.43			###	###	1.6
2016-Oct-03 Mon	###	###	###	22.22	1,234,251	0	###	###	1.6
2016-Sep-30 Fri	###	###	###	###	4,161,845	0	###	###	0.0
2016-Sep-29 Thu	22.48	22.55	22.29	22.4			25.6	25.6	###
2016-Sep-28 Wed	22.88	22.88	###	###	3,835,326	43,876,129	14.5	14.5	0.0
2016-Sep-27 Tue	###	###	22.54	###	4,258,171	47,989,587	82.7	82.7	0.0
2016-Sep-26 Mon	22.2	###	22.2	22.51			82.9	82.9	1.6
2016-Sep-23 Fri	22.42	###	###	22.41			###	###	###
2016-Sep-22 Thu	22.48	###	###	22.85	5,919,040	0	###	###	1.6
2016-Sep-21 Wed	21.45	21.57	21.27	###			###	###	0.0
2016-Sep-20 Tue	21.75	21.81	###	21.29	4,438,589	###	21.9	21.9	###
2016-Sep-19 Mon	21.5	###	###	###			###	###	0.0
2016-Sep-16 Fri	###	21.53	###	###			63.4	63.4	0.0
2016-Sep-15 Thu	###	21.47	###	21.21	3,648,578	39,167,484	###	###	###
2016-Sep-14 Wed	21.27	21.46	###	21.42			75.7	75.7	1.5
2016-Sep-13 Tue	21.76	22	21.47	21.53	4,084,647	###	###	###	1.5
2016-Sep-12 Mon	###	###	###	###	4,455,772	0	30.4	30.4	0.0
2016-Sep-09 Fri	###	22.48	###	###	3,542,949	39,822,746	27.3	27.3	0.0
2016-Sep-08 Thu	###	###	###	22.86	3,172,781	0	25.7	25.7	1.6
2016-Sep-07 Wed	23.27	23.55	23.21	###	5,429,344	###	###	###	0.0
2016-Sep-06 Tue	###	23.25	22.49	###			14.4	14.4	0.0
2016-Sep-05 Mon	23.2	23.29	22.7	###	3,437,945	79,055,545	###	###	0.0
2016-Sep-02 Fri	###	###	22.225	###			72.2	72.2	0.0
2016-Sep-01 Thu	###	###	###	###	3,779,943	0	73.6	73.6	0.0
2016-Aug-31 Wed	###	22.52	21.8	###			31.5	31.5	0.0
2016-Aug-30 Tue	22.45	###	22.44	###			87.0	87.0	0.0
2016-Aug-29 Mon	###	23.5	22.45	22.53			15.1	15.1	###
2016-Aug-26 Fri	###	###	###	###	6,647,772	0	79.6	79.6	0.0
2016-Aug-25 Thu	23.2	23.57	###	###			###	###	0.0
2016-Aug-24 Wed	###	###	###	###	1,785,241	0	72.9	72.9	0.0
2016-Aug-23 Tue	24	24.2	23.755	###			35.7	35.7	0.0
2016-Aug-22 Mon	23.7	23.83	23.21	23.77	3,402,155	80,018,685	77.3	77.3	1.7
2016-Aug-19 Fri	###	###	###	###	3,190,779	0	77.3	77.3	0.0
2016-Aug-18 Thu	23.76	24.185	23.44	23.7			34.8	34.8	1.7
2016-Aug-17 Wed	###	24.71	23.27	###			###	###	0.0
2016-Aug-16 Tue	24.4	###	###	###			81.9	81.9	0.0
2016-Aug-15 Mon	25.29	###	###	24.51			14.9	14.9	###
2016-Aug-12 Fri	25	25.53	###	25.53	2,593,740	###	###	###	###
2016-Aug-11 Thu	###	###	###	###	2,231,080	0	17.9	17.9	0.0
2016-Aug-10 Wed	24.41	25.52	###	25.46	3,297,052	42,070,383	###	###	1.8
2016-Aug-09 Tue	###	24.73	###	24.42	2,755,971	34,077,581	32.0	32.0	1.7
2016-Aug-08 Mon	24.81	24.82	24.42	###			26.6	26.6	0.0
2016-Aug-05 Fri	25.45	25.8	25.4	###	2,028,941	51,940,889	72.8	72.8	0.0
2016-Aug-04 Thu	25.7	25.8	###	25.24	2,270,253	###	###	###	1.8
2016-Aug-03 Wed	25.41	###	###	25.7	3,822,240	0	###	###	1.8
2016-Aug-02 Tue	25.7	25.75	24.87	24.87	2,590,585	###	###	###	###
2016-Aug-01 Mon	25.43	###	###	###	3,061,142	0	###	###	0.0
2016-Jul-29 Fri	24.87	###	24.57	25	7,878,170	###	###	###	1.8
2016-Jul-28 Thu	24.44	24.84	24.325	24.74			###	###	1.8
2016-Jul-27 Wed	###	23.7	###	23.59	3,725,076	44,142,150	82.9	82.9	1.7
2016-Jul-26 Tue	22.5	###	22.26	22.88	5,533,527	61,588,155	84.0	84.0	1.6
2016-Jul-25 Mon	23.87	###	23.22	23.42	3,227,586	37,472,273	###	###	1.7
2016-Jul-22 Fri	24	24.5	23.87	###			73.8	73.8	0.0
2016-Jul-21 Thu	23.73	23.77	23.29	23.57			32.6	32.6	###
2016-Jul-20 Wed	24.28	24.45	###	###			###	###	0.0
2016-Jul-19 Tue	24.45	###	24	###			###	###	0.0
2016-Jul-18 Mon	24.8	###	24.23	24.53	2,981,247	###	###	###	1.8
2016-Jul-15 Fri	25	###	24.185	24.47	5,171,322	###	###	###	1.7
2016-Jul-14 Thu	###	###	###	###			###	###	0.0
2016-Jul-13 Wed	###	26.29	24.83	26.2			91.3	91.3	###
2016-Jul-12 Tue	26.55	###	###	###	3,562,379	0	###	###	0.0
2016-Jul-11 Mon	26.81	27.2	###	###			25.8	25.8	0.0
2016-Jul-08 Fri	25.82	26.29	25.82	###			77.4	77.4	0.0
2016-Jul-07 Thu	26.2	26.26	###	###	5,644,721	74,115,186	###	###	0.0
2016-Jul-06 Wed	###	###	25.745	###	5,568,570	###	###	###	0.0
2016-Jul-05 Tue	25.41	###	24.81	###			###	###	0.0
2016-Jul-04 Mon	24.5	###	24.48	###	4,874,189	59,660,073	82.2	82.2	0.0
2016-Jul-01 Fri	23.44	###	###	24			80.3	80.3	1.7
2016-Jun-30 Thu	23.53	23.74	22.79	23	7,011,781	163,129,084	###	###	1.6
2016-Jun-29 Wed	23.57	23.87	###	23.51	7,216,359	86,127,244	29.1	29.1	###
2016-Jun-28 Tue	###	24.74	23.49	23.55			10.1	10.1	1.7
2016-Jun-27 Mon	23.78	24.45	###	###			77.3	77.3	0.0
2016-May-26 Thu	###	###	18.82	###	5,094,027	###	###	###	0.0
2016-May-25 Wed	###	###	###	###			###	###	0.0
2016-May-24 Tue	###	###	19.74	###			###	###	0.0
2016-May-23 Mon	###	20.49	19.76	###			###	###	0.0
2016-May-20 Fri	19.7	###	19.51	###	3,394,826	33,116,527	###	###	0.0
2016-May-19 Thu	20.28	###	19.52	19.73			20.4	20.4	###
2016-May-18 Wed	21.48	###	###	###			###	###	0.0
2016-May-17 Tue	###	21.48	###	21.26	3,268,128	###	32.6	32.6	1.5
2016-May-16 Mon	###	###	20.85	###			###	###	0.0
2016-May-13 Fri	###	21.25	20.75	20.88			27.5	27.5	###
2016-May-12 Thu	20.79	21.56	20.78	###	5,301,286	112,228,224	85.3	85.3	0.0
2016-May-11 Wed	20.2	20.56	###	20.53	3,402,542	###	###	###	###
2016-May-10 Tue	19.54	19.85	###	19.85			###	###	1.4
2016-May-09 Mon	20.2	###	###	###			29.3	29.3	0.0
2016-May-06 Fri	###	19.82	###	19.79			###	###	###
2016-May-05 Thu	18.88	###	18.71	###	2,942,922	###	79.3	79.3	0.0
2016-May-04 Wed	19.52	###	###	###			21.5	21.5	0.0
2016-May-03 Tue	19.8	###	19.45	###			###	###	0.0
2016-May-02 Mon	###	###	19.5	19.84			77.0	77.0	1.4
2016-Apr-29 Fri	###	###	18.57	###			80.3	80.3	0.0
2016-Apr-28 Thu	###	18.44	###	###			78.7	78.7	0.0
2016-Apr-27 Wed	17.84	18.48	###	18.2			###	###	###
2016-Apr-26 Tue	18.2	18.45	17.58	17.72			###	###	1.3
2016-Apr-22 Fri	17.74	###	###	###			###	###	0.0
2016-Apr-21 Thu	17.76	17.82	17.21	###	4,755,422	###	###	###	0.0
2016-Apr-20 Wed	###	18.2	17.955	###	3,296,344	59,589,658	29.0	29.0	0.0
2016-Apr-19 Tue	###	###	###	###	2,126,850	0	###	###	0.0
2016-Apr-18 Mon	###	###	###	###	3,469,753	0	###	###	0.0
2016-Apr-15 Fri	17.51	17.7	###	###	3,786,448	###	###	###	0.0
2016-Apr-14 Thu	17.52	###	17.48	17.86	2,022,289	###	###	###	1.3
2016-Apr-13 Wed	###	###	17.52	17.73	2,904,270	###	###	###	###
2016-Apr-12 Tue	18.46	18.47	17.71	17.77	5,341,327	###	###	###	###
2016-Apr-11 Mon	17.74	###	###	###			83.3	83.3	0.0
2016-Apr-08 Fri	17.4	17.79	###	17.53	2,797,045	###	###	###	1.3
2016-Apr-07 Thu	16.82	###	###	###	2,417,278	0	###	###	0.0
2016-Apr-06 Wed	###	###	16.44	###			16.1	16.1	0.0
2016-Apr-05 Tue	16.85	17.25	###	###			###	###	0.0
2016-Apr-04 Mon	16.84	17.27	16.8	###	2,356,472	###	78.1	78.1	0.0
2016-Apr-01 Fri	17.21	17.52	16.76	###	3,229,941	55,361,188	###	###	0.0
2016-Mar-31 Thu	###	###	16.47	###			67.3	67.3	0.0
2016-Mar-30 Wed	16.89	17.21	###	16.79			###	###	###
2016-Mar-29 Tue	16.25	###	16.25	###			83.2	83.2	0.0
2016-Mar-24 Thu	###	###	15.88	16.29	6,557,278	52,064,787	79.7	79.7	###
2016-Mar-23 Wed	17.2	17.4	16.56	###	5,331,144	90,522,825	###	###	0.0
2016-Mar-22 Tue	17.25	17.51	###	17.44			###	###	1.2
2016-Mar-21 Mon	17.54	17.78	###	17.42			28.3	28.3	1.2
2016-Mar-18 Fri	17.7	17.83	###	17.45	7,878,827	70,239,742	22.4	22.4	###
2016-Mar-17 Thu	17.55	17.79	17.5	###			###	###	0.0
2016-Mar-16 Wed	16.88	###	16.49	###	3,590,485	29,603,548	###	###	0.0
2016-Mar-15 Tue	###	###	16.25	###	4,199,721	###			0.0
2016-Mar-14 Mon	17.2	17.21	16.75	16.87	4,366,254	###	###	###	###
2016-Mar-11 Fri	17.4	###	###	17.5	5,484,623	0	###	###	1.3
2016-Mar-10 Thu	16.79	###	###	###			###	###	0.0
2016-Mar-09 Wed	###	16.87	###	###			###	###	0.0
2016-Mar-08 Tue	###	###	###	###	5,531,181	0	###	###	0.0
2016-Mar-07 Mon	###	###	16.78	###			16.1	16.1	0.0
2016-Mar-04 Fri	17.52	17.83	###	17.2	9,205,941	###	###	###	1.2
2016-Mar-03 Thu	###	17.43	###	###			84.1	84.1	0.0
2016-Mar-02 Wed	###	17.7	16.845	###			###	###	0.0
2016-Mar-01 Tue	###	###	###	18.29	6,778,756	0	###	###	###
2016-Feb-29 Mon	17.51	17.54	###	17.5			###	###	1.3
2016-Feb-26 Fri	17.28	17.78	17.2	17.75	9,990,327	###	87.0	87.0	1.3
2016-Feb-25 Thu	16.58	###	16.45	###	8,617,848	###	###	###	0.0
2016-Feb-24 Wed	###	###	15.87	16.56			###	###	1.2
2016-Feb-23 Tue	###	15.86	15.27	15.82	4,714,349	73,378,842	76.2	76.2	###
2016-Feb-22 Mon	###	###	15.625	15.86			###	###	1.1
2016-Feb-19 Fri	16.25	16.41	15.72	###			###	###	0.0
2016-Feb-18 Thu	15.2	###	###	15.55			82.1	82.1	###
2016-Feb-17 Wed	###	###	###	###			80.7	80.7	0.0
2016-Feb-16 Tue	15.7	###	###	###			15.4	15.4	0.0
2016-Feb-15 Mon	16.46	16.53	###	16.21			###	###	1.2
2016-Feb-12 Fri	17.2	17.24	16.29	###			8.7	8.7	0.0
2016-Feb-11 Thu	###	###	###	###			81.1	81.1	0.0
2016-Feb-10 Wed	###	16.48	15.88	16.25	4,728,955	###	###	###	###
2016-Feb-09 Tue	###	16.83	###	16.8			91.2	91.2	1.2
2016-Feb-08 Mon	###	###	###	15.52	5,136,586	0	###	###	1.1
2016-Feb-05 Fri	14.7	###	14.48	###			81.4	81.4	0.0
2016-Feb-04 Thu	###	###	13.43	###			###	###	0.0
2016-Feb-03 Wed	13.2	###	###	###	2,469,074	0	###	###	0.0
2016-Feb-02 Tue	13.56	###	13.25	###			###	###	0.0
2016-Feb-01 Mon	###	13.4	12.89	13.4			89.1	89.1	1.0
2016-Jan-29 Fri	13.74	13.74	###	12.88			5.4	5.4	###
2016-Jan-28 Thu	13.7	###	###	13.88			###	###	###
2016-Jan-27 Wed	13.49	###	13.42	13.52			###	###	1.0
2016-Jan-25 Mon	###	13.22	12.87	###	2,808,474	36,636,543	66.9	66.9	0.0
2016-Jan-22 Fri	###	###	###	###			12.2	12.2	0.0
2016-Jan-21 Thu	###	13.45	###	###			###	###	0.0
2016-Jan-20 Wed	12.8	###	12.8	###			###	###	0.0
2016-Jan-19 Tue	###	###	12.86	13.24	2,396,856	15,411,784	###	###	0.9
2016-Jan-18 Mon	12.75	###	12.71	12.86			###	###	0.9
2016-Jan-15 Fri	12.77	12.87	12.7	12.74			42.3	42.3	###
2016-Jan-14 Thu	12.7	13.24	###	###			###	###	0.0
2016-Jan-13 Wed	###	###	12.55	12.56			###	###	0.9
2016-Jan-12 Tue	13.2	13.45	###	13.2			77.2	77.2	0.9
2016-Jan-11 Mon	13.5	13.53	###	13.42			###	###	1.0
2016-Jan-08 Fri	13.5	13.52	###	###			21.5	21.5	0.0
2016-Jan-07 Thu	13.2	###	###	###	4,777,674	0	###	###	0.0
2016-Jan-06 Wed	13.46	13.5	###	###	3,433,427	###	###	###	0.0
2016-Jan-05 Tue	###	13.52	13.2	###	2,400,742	###	75.2	75.2	0.0
2016-Jan-04 Mon	###	13.325	###	###			27.4	27.4	0.0
2015-Dec-31 Thu	12.83	###	12.83	###			###	###	0.0
2015-Dec-30 Wed	13.25	13.25	###	###			16.5	16.5	0.0
2015-Dec-29 Tue	###	13.24	12.77	13.22			###	###	0.9
2015-Dec-24 Thu	###	###	12.85	###			30.1	30.1	0.0
2015-Dec-23 Wed	12.7	###	###	12.8	1,289,348	0	###	###	0.9
2015-Dec-22 Tue	###	###	12.5	12.59	3,131,673	19,572,956	###	###	###
2015-Dec-21 Mon	12.7	12.75	12.45	###	2,266,073	###	29.0	29.0	0.0
2015-Dec-18 Fri	12.41	12.52	###	12.4	8,537,982	###	26.6	26.6	0.9
2015-Dec-17 Thu	12.87	###	12.71	12.84	3,962,681	###	###	###	0.9
2015-Dec-16 Wed	###	12.71	###	12.59	3,501,486	22,251,943	###	###	###
2015-Dec-15 Tue	12.53	12.8	12.4	12.42			27.9	27.9	0.9
2015-Dec-14 Mon	12.24	12.84	12.21	12.74			93.0	93.0	###
2015-Dec-11 Fri	12.2	12.41	###	12.23	2,593,724	16,094,057	72.3	72.3	###
2015-Dec-10 Thu	12.2	12.22	###	###	2,572,925	15,720,571	34.0	34.0	0.0
2015-Dec-09 Wed	11.85	12.2	11.83	###			###	###	0.0
2015-Dec-08 Tue	11.73	###	###	11.87	3,783,443	0	86.3	86.3	0.8
2015-Dec-07 Mon	###	12.21	###	###			40.3	40.3	0.0
2015-Dec-04 Fri	11.45	11.82	###	###	3,871,173	###	###	###	0.0
2015-Dec-03 Thu	###	11.53	###	11.4	3,152,947	###	83.7	83.7	0.8
2015-Dec-02 Wed	11.4	11.51	###	11.42	3,109,556	###	76.7	76.7	0.8
2015-Dec-01 Tue	11.2	###	###	###			71.7	71.7	0.0
2015-Nov-30 Mon	11.26	11.26	10.71	###			14.3	14.3	0.0
2015-Nov-27 Fri	###	11.475	11.26	###			81.8	81.8	0.0
2015-Nov-26 Thu	###	11.43	11.23	11.26			###	###	0.8
2015-Nov-25 Wed	11.46	###	11.45	11.45			###	###	0.8
2015-Nov-24 Tue	11.44	11.51	###	###			24.6	24.6	0.0
2015-Nov-23 Mon	11.7	11.76	###	11.5			20.2	20.2	###
2015-Nov-20 Fri	11.79	###	11.73	11.76	2,383,329	13,978,224	30.1	30.1	0.8
2015-Nov-19 Thu	###	11.72	###	###	3,593,242	###	###	###	0.0
2015-Nov-18 Wed	###	11.25	###	###			27.6	27.6	0.0
2015-Nov-17 Tue	11.51	###	11.41	11.57			###	###	###
2015-Nov-16 Mon	###	11.85	###	11.44			88.6	88.6	0.8
2015-Nov-13 Fri	###	11.49	###	###	2,523,823	###	17.9	17.9	0.0
2015-Nov-12 Thu	11.52	11.72	11.5	###	2,709,420	###	78.6	78.6	0.0
2015-Nov-11 Wed	###	11.58	11.26	11.53			81.5	81.5	###
2015-Nov-10 Tue	11.43	###	###	###			###	###	0.0
2015-Nov-09 Mon	###	###	###	11.29			15.0	15.0	###
2015-Nov-06 Fri	11.8	###	11.57	###			80.5	80.5	0.0
2015-Nov-05 Thu	###	###	11.81	11.89			###	###	###
2015-Nov-04 Wed	###	###	###	###	3,666,754	0	###	###	0.0
2015-Nov-03 Tue	###	12.2	11.89	###			74.9	74.9	0.0
2015-Nov-02 Mon	12.25	12.57	###	###			23.6	23.6	0.0
2015-Oct-30 Fri	12.53	12.58	12.26	###	7,807,572	96,970,044	18.6	18.6	0.0
2015-Oct-29 Thu	13.5	13.54	###	12.72	7,755,083	###	6.4	6.4	0.9
2015-Oct-28 Wed	13.8	###	13.685	13.77	2,401,482	16,432,140	###	###	###
2015-Oct-27 Tue	13.7	13.73	13.59	###			###	###	0.0
2015-Oct-26 Mon	13.82	###	13.72	13.8	1,690,226	11,594,950	40.1	40.1	1.0
2015-Oct-23 Fri	###	###	13.76	13.85			###	###	###
2015-Oct-22 Thu	###	###	13.75	13.86			###	###	###
2015-Oct-21 Wed	###	14.45	###	14.42			###	###	###
2015-Oct-20 Tue	###	###	13.75	###			79.7	79.7	0.0
2015-Oct-19 Mon	###	15.29	14.74	14.86	3,271,529	###	26.7	26.7	###
2015-Oct-16 Fri	15.44	15.79	###	###	5,009,386	###	29.8	29.8	0.0
2015-Oct-15 Thu	###	15.4	###	###			82.3	82.3	0.0
2015-Oct-14 Wed	14.43	###	###	14.56	3,496,859	0	###	###	###
2015-Oct-13 Tue	14.55	14.55	###	14.4			###	###	1.0
2015-Oct-12 Mon	###	###	14.51	14.71	3,782,323	27,440,753	73.7	73.7	###
2015-Oct-09 Fri	###	14.56	###	14.49			###	###	###
2015-Oct-08 Thu	###	###	###	###			7.0	7.0	0.0
2015-Oct-07 Wed	14.4	14.71	###	14.58			81.3	81.3	###
2015-Oct-06 Tue	###	14.24	###	###			36.9	36.9	0.0
2015-Oct-05 Mon	###	###	###	13.8	4,825,387	0	93.3	93.3	1.0
2015-Oct-02 Fri	12.54	12.76	12.53	###			###	###	0.0
2015-Oct-01 Thu	12.55	12.72	12.44	12.55	2,914,440	36,663,655	64.1	64.1	###
2015-Sep-30 Wed	12.5	12.79	12.47	12.7	3,378,244	42,667,221	75.8	75.8	0.9
2015-Sep-29 Tue	12.25	12.75	12.2	12.55	3,924,454	###	91.7	91.7	###
2015-Sep-28 Mon	12.74	12.74	12.5	12.74			###	###	###
2015-Sep-25 Fri	###	###	###	12.83			82.5	82.5	###
2015-Sep-24 Thu	12.2	###	###	###			###	###	0.0
2015-Sep-23 Wed	###	###	11.82	###	2,980,550	17,615,050	###	###	0.0
2015-Sep-22 Tue	12.48	12.48	###	###			###	###	0.0
2015-Sep-21 Mon	###	###	12.25	12.52			###	###	0.9
2015-Sep-18 Fri	###	12.89	###	###			###	###	0.0
2015-Sep-17 Thu	###	###	11.77	11.81			14.3	14.3	###
2015-Sep-16 Wed	11.26	11.45	###	11.4			###	###	0.8
2015-Sep-15 Tue	###	11.47	11.25	11.26	3,096,858	###	36.2	36.2	0.8
2015-Sep-14 Mon	###	11.41	10.88	###			###	###	0.0
2015-Sep-11 Fri	###	###	10.86	###	5,081,689	27,593,571	24.6	24.6	0.0
2015-Sep-10 Thu	###	11.42	###	###	3,073,174	17,547,823	###	###	0.0
2015-Sep-09 Wed	11.74	11.82	###	11.71			25.3	25.3	###
2015-Sep-08 Tue	###	###	###	11.57			79.9	79.9	###
2015-Sep-07 Mon	###	11.4	10.81	###	3,448,456	###	94.0	94.0	0.0
2015-Sep-04 Fri	###	###	10.77	###	3,223,429	###	###	###	0.0
2015-Sep-03 Thu	###	###	10.79	10.85			24.8	24.8	0.8
2015-Sep-02 Wed	10.81	###	10.81	###	3,708,186	20,042,745	83.7	83.7	0.0
2015-Sep-01 Tue	###	11.225	10.87	###			###	###	0.0
2015-Aug-31 Mon	###	###	###	11.2	4,068,828	0	###	###	0.8
2015-Aug-28 Fri	11.22	11.48	###	11.28	5,872,750	33,709,585	73.5	73.5	0.8
2015-Aug-27 Thu	10.82	###	###	###	8,201,648	0	###	###	0.0
2015-Aug-26 Wed	###	11.27	10.86	###			###	###	0.0
2015-Aug-25 Tue	###	11.5	###	###			###	###	0.0
2015-Aug-24 Mon	###	11.7	11.41	11.49			###	###	###
2015-Aug-21 Fri	11.88	###	11.58	11.84			###	###	0.8
2015-Aug-20 Thu	###	###	10.89	###			###	###	0.0
2015-Aug-19 Wed	10.86	###	10.57	###	4,706,020	###	19.3	19.3	0.0
2015-Aug-18 Tue	11.5	11.52	10.86	10.86	4,255,744	47,621,775	6.9	6.9	0.8
2015-Aug-17 Mon	11.49	###	11.27	11.44			34.3	34.3	0.8
2015-Aug-14 Fri	###	11.185	10.885	###			18.6	18.6	0.0
2015-Aug-13 Thu	11.49	11.75	11.4	11.42	5,328,220	61,674,146	27.8	27.8	0.8
2015-Aug-12 Wed	11.25	11.25	###	###			###	###	0.0
2015-Aug-11 Tue	###	###	###	###			###	###	0.0
2015-Aug-10 Mon	10.89	###	###	10.85	2,917,529	0	28.0	28.0	0.8
2015-Aug-07 Fri	11.2	11.28	###	###	3,505,729	###	17.3	17.3	0.0
2015-Aug-06 Thu	10.87	11.28	10.87	11.26			###	###	0.8
2015-Aug-05 Wed	###	###	10.55	###	3,097,873	16,341,280	###	###	0.0
2015-Aug-04 Tue	10.85	###	10.74	10.79	3,548,178	###	27.3	27.3	###
2015-Aug-03 Mon	11.27	###	###	###	2,135,346	0	###	###	0.0
2015-Jul-31 Fri	###	11.29	###	11.27			###	###	###
2015-Jul-30 Thu	###	11.47	###	11.26	3,632,320	20,831,355	21.6	21.6	0.8
2015-Jul-29 Wed	11.71	11.75	###	###			###	###	0.0
2015-Jul-28 Tue	11.43	11.54	###	11.54			80.4	80.4	0.8
2015-Jul-27 Mon	11.5	11.8	11.49	11.78	4,227,953	###	###	###	###
2015-Jul-24 Fri	11.53	###	###	11.27	6,408,441	0	13.8	13.8	###
2015-Jul-23 Thu	11.76	###	11.72	11.84			###	###	0.8
2015-Jul-22 Wed	11.71	###	11.5	11.53			###	###	###
2015-Jul-21 Tue	###	11.83	11.21	###	6,986,741	80,487,256	79.1	79.1	0.0
2015-Jul-20 Mon	12.86	###	11.82	11.87			4.0	4.0	0.8
2015-Jul-17 Fri	###	13.24	###	13.2	3,257,624	21,565,470	84.1	84.1	0.9
2015-Jul-16 Thu	13.21	13.22	###	###	3,341,876	###	###	###	0.0
2015-Jul-15 Wed	###	13.2	###	13.2			###	###	0.9
2015-Jul-14 Tue	12.88	###	12.845	###	1,399,847	###	###	###	0.0
2015-Jul-13 Mon	12.5	###	12.45	12.74			87.4	87.4	###
2015-Jul-10 Fri	###	###	12.59	###	2,242,051	###	###	###	0.0
2015-Jul-09 Thu	12.5	###	12.41	###			###	###	0.0
2015-Jul-08 Wed	12.79	12.85	12.57	12.59	2,826,126	###	###	###	###
2015-Jul-07 Tue	###	###	###	###	3,176,583	0	65.4	65.4	0.0
2015-Jul-06 Mon	12.55	###	12.52	12.88			91.1	91.1	###
2015-Jul-03 Fri	###	###	###	12.55			###	###	###
2015-Jul-02 Thu	###	###	12.59	12.88			###	###	###
2015-Jul-01 Wed	###	###	###	12.73			###	###	###
2015-Jun-30 Tue	13.23	###	12.87	###			###	###	0.0
2015-Jun-29 Mon	###	13.29	###	###			83.4	83.4	0.0
2015-Jun-26 Fri	###	###	###	###	6,080,679	0	90.4	90.4	0.0
2015-Jun-25 Thu	13.25	13.29	12.88	12.89	2,821,481	36,919,078	###	###	###
2015-Jun-24 Wed	13.5	13.56	###	13.2			15.2	15.2	0.9
2015-Jun-23 Tue	13.5	13.73	13.4	###	2,996,628	40,649,258	82.8	82.8	0.0
2015-Jun-22 Mon	13.49	###	###	13.5			73.7	73.7	1.0
2015-Jun-19 Fri	13.59	13.74	13.46	13.53	6,133,749	83,418,986	25.6	25.6	###
2015-Jun-18 Thu	13.51	13.55	###	13.48	4,022,021	###	###	###	1.0
2015-Jun-17 Wed	13.4	13.44	13.275	###			26.5	26.5	0.0
2015-Jun-16 Tue	###	13.43	###	13.22			83.3	83.3	0.9
2015-Jun-15 Mon	###	13.42	###	###			###	###	0.0
2015-Jun-12 Fri	###	###	###	13.54	1,576,722	0	82.9	82.9	1.0
2015-Jun-11 Thu	###	13.655	13.49	13.51	2,030,281	27,555,988	19.4	19.4	###
2015-Jun-10 Wed	###	###	13.46	13.55	2,889,829	19,448,549	###	###	1.0
2015-Jun-09 Tue	###	###	###	13.44			###	###	###
2015-Jun-05 Fri	###	###	13.28	###	2,812,428	18,674,521	###	###	0.0
2015-Jun-04 Thu	###	###	13.27	###	4,071,877	###	###	###	0.0
2015-Jun-03 Wed	###	14.42	13.77	13.8			14.8	14.8	1.0
2015-Jun-02 Tue	###	14.49	###	###			32.8	32.8	0.0
2015-Jun-01 Mon	14.2	###	###	14.27	3,058,156	0	80.3	80.3	###
2015-May-29 Fri	14.2	###	###	###			25.3	25.3	0.0
2015-May-28 Thu	14.7	14.7	13.83	###			###	###	0.0
2015-May-27 Wed	14.42	###	###	###	4,183,572	0	86.2	86.2	0.0
2015-May-26 Tue	14.56	14.72	14.49	14.71	1,863,571	27,217,454	78.1	78.1	###
2015-May-25 Mon	###	###	###	14.51			79.3	79.3	###
2015-May-22 Fri	14.24	###	###	###	1,787,545	0	###	###	0.0
2015-May-21 Thu	###	###	###	###	3,004,743	0	25.5	25.5	0.0
2015-May-20 Wed	###	14.49	###	###			###	###	0.0
2015-May-19 Tue	###	14.7	14.43	14.46			24.7	24.7	1.0
2015-May-18 Mon	###	14.76	14.59	###			82.5	82.5	0.0
2015-May-15 Fri	###	14.75	14.43	14.55			26.5	26.5	###
2015-May-14 Thu	14.55	###	###	14.51			26.1	26.1	###
2015-May-13 Wed	###	###	###	14.28			84.1	84.1	###
2015-May-12 Tue	13.8	###	13.8	13.89			###	###	1.0
2015-May-11 Mon	###	###	13.8	13.8	1,740,488	###	###	###	1.0
2015-May-08 Fri	###	###	13.71	13.75			###	###	1.0
2015-May-07 Thu	###	14.28	###	13.74			###	###	###
2015-May-06 Wed	14.4	###	###	###	2,590,953	0	35.9	35.9	0.0
2015-May-05 Tue	14.85	14.89	14.43	14.52			15.8	15.8	1.0
2015-May-04 Mon	14.45	14.74	###	###	2,126,042	15,668,929	###	###	0.0
2015-May-01 Fri	###	14.48	###	14.46	3,108,726	22,507,176	###	###	1.0
2015-Apr-30 Thu	14.7	14.7	###	14.45			###	###	1.0
2015-Apr-29 Wed	###	###	###	14.81	6,123,358	0	28.9	28.9	1.1
2015-Apr-28 Tue	14.47	###	14.47	14.84	5,588,355	40,431,748	###	###	###
2015-Apr-27 Mon	###	###	###	###	3,309,351	0	88.1	88.1	0.0
2015-Apr-24 Fri	14.29	14.46	###	###	3,611,575	26,111,687	19.3	19.3	0.0
2015-Apr-23 Thu	14.5	14.53	###	###	3,026,259	21,985,771	11.5	11.5	0.0
2015-Apr-22 Wed	14.56	14.75	###	###	3,801,879	28,038,857	73.8	73.8	0.0
2015-Apr-21 Tue	14.25	14.5	14.25	14.5	1,775,874	25,528,188	86.5	86.5	1.0
2015-Apr-20 Mon	###	14.23	###	14.21	1,961,787	###	82.8	82.8	###
2015-Apr-17 Fri	14.49	14.5	###	###			17.7	17.7	0.0
2015-Apr-16 Thu	14.57	###	14.28	14.48	4,759,242	33,980,987	###	###	1.0
2015-Apr-15 Wed	###	14.44	###	14.26	2,656,442	###	34.1	34.1	1.0
2015-Apr-14 Tue	###	14.52	14.25	14.4	1,571,349	22,603,855	75.2	75.2	1.0
2015-Apr-13 Mon	14.24	###	###	14.56			88.9	88.9	###
2015-Apr-10 Fri	13.85	###	13.81	###	2,409,542	16,637,887	###	###	0.0
2015-Apr-09 Thu	14.23	14.26	###	###	4,021,620	28,674,150	26.7	26.7	0.0
2015-Apr-08 Wed	###	14.23	13.52	14.23			###	###	###
2015-Apr-07 Tue	###	###	13.86	###			###	###	0.0
2015-Apr-02 Thu	13.55	13.8	13.49	13.78	3,349,588	45,705,128	82.3	82.3	1.0
2015-Apr-01 Wed	###	13.29	###	###			###	###	0.0
2015-Mar-31 Tue	13.43	13.56	###	###	2,640,451	17,902,257	26.4	26.4	0.0
2015-Mar-30 Mon	13.4	13.57	13.28	13.29			30.0	30.0	###
2015-Mar-27 Fri	13.46	13.73	13.45	###	6,346,629	86,250,688	78.4	78.4	0.0
2015-Mar-26 Thu	13.7	13.75	13.56	###	4,097,576	###	###	###	0.0
2015-Mar-25 Wed	13.7	###	###	13.77			###	###	###
2015-Mar-24 Tue	###	13.84	###	13.75	3,196,820	###	78.9	78.9	1.0
2015-Mar-23 Mon	13.28	13.475	13.26	13.4	3,960,687	52,944,483	78.8	78.8	1.0
2015-Mar-20 Fri	13.2	###	12.87	###	7,997,947	51,466,788	###	###	0.0
2015-Mar-19 Thu	###	###	###	###			###	###	0.0
2015-Mar-18 Wed	12.5	###	###	12.49	2,874,773	0	###	###	0.9
2015-Mar-17 Tue	12.53	###	12.5	12.58	2,669,255	16,682,843	76.1	76.1	0.9
2015-Mar-16 Mon	12.4	###	###	12.53			###	###	###
2015-Mar-13 Fri	###	12.5	###	12.43			###	###	0.9
2015-Mar-12 Thu	###	###	12.29	12.41	2,558,753	###	###	###	###
2015-Mar-11 Wed	###	###	###	12.29	3,899,170	0	###	###	0.9
2015-Mar-10 Tue	###	12.51	###	12.42			80.5	80.5	0.9
2015-Mar-09 Mon	12.7	###	12.58	###			###	###	0.0
2015-Mar-06 Fri	###	13.7	###	13.28			###	###	0.9
2015-Mar-05 Thu	13.75	13.8	###	13.75	4,152,977	28,655,541	###	###	1.0
2015-Mar-04 Wed	13.86	13.89	13.72	13.77	3,987,643	###	32.1	32.1	###
2015-Mar-03 Tue	14.4	14.43	13.88	13.89			###	###	1.0
2015-Mar-02 Mon	###	14.49	###	14.46			76.5	76.5	1.0
2015-Feb-27 Fri	###	14.49	###	###			###	###	0.0
2015-Feb-26 Thu	###	###	13.86	###	1,900,470	13,170,257	71.1	71.1	0.0
2015-Feb-25 Wed	13.8	###	13.77	###			###	###	0.0
2015-Feb-24 Tue	13.75	###	13.7	13.82	2,776,242	19,017,257	###	###	1.0
2015-Feb-23 Mon	###	###	13.71	13.75			###	###	1.0
2015-Feb-20 Fri	###	###	13.86	###	1,697,341	11,762,573	###	###	0.0
2015-Feb-19 Thu	###	###	13.87	###	3,283,022	22,767,757	###	###	0.0
2015-Feb-18 Wed	###	###	13.59	###			###	###	0.0
2015-Feb-17 Tue	###	###	13.55	13.81			85.9	85.9	###
2015-Feb-16 Mon	13.71	13.76	13.41	###			25.7	25.7	0.0
2015-Feb-13 Fri	13.76	###	13.72	###	2,648,423	18,168,181	71.1	71.1	0.0
2015-Feb-12 Thu	###	###	13.72	###			###	###	0.0
2015-Feb-11 Wed	###	###	###	###	1,854,074	0	###	###	0.0
2015-Feb-10 Tue	###	###	###	###	2,711,458	0	79.2	79.2	0.0
2015-Feb-09 Mon	13.8	###	13.75	13.88			77.9	77.9	###
2015-Feb-06 Fri	###	14.45	###	14.23			22.1	22.1	###
2015-Feb-05 Thu	###	14.41	###	###			87.6	87.6	0.0
2015-Feb-04 Wed	13.86	###	###	13.88	3,212,453	0	68.5	68.5	###
2015-Feb-03 Tue	###	###	###	###	3,157,685	0	63.0	63.0	0.0
2015-Feb-02 Mon	###	###	###	###	4,852,484	0	###	###	0.0
2015-Jan-30 Fri	###	13.8	###	13.56	9,395,685	64,830,226	82.2	82.2	1.0
2015-Jan-29 Thu	13.43	13.74	13.4	13.7			83.5	83.5	1.0
2015-Jan-28 Wed	13.82	###	13.74	13.8			28.7	28.7	1.0
2015-Jan-27 Tue	13.45	###	###	13.56	6,111,489	0	77.9	77.9	1.0
2015-Jan-23 Fri	13.85	13.88	###	13.8	3,987,689	###	27.5	27.5	1.0
2015-Jan-22 Thu	###	13.74	13.51	###			75.1	75.1	0.0
2015-Jan-21 Wed	13.5	13.74	13.46	13.74			###	###	###
2015-Jan-20 Tue	###	13.25	12.85	13.2			###	###	0.9
2015-Jan-19 Mon	###	###	###	###	3,077,785	0	13.2	13.2	0.0
2015-Jan-16 Fri	12.74	13.025	12.73	###	8,399,170	###	85.6	85.6	0.0
2015-Jan-15 Thu	###	12.4	###	###			###	###	0.0
2015-Jan-14 Wed	###	12.78	###	12.44			22.1	22.1	0.9
2015-Jan-13 Tue	###	###	###	###			###	###	0.0
2015-Jan-12 Mon	12.23	###	12.23	12.48	3,660,873	###	87.5	87.5	###
2015-Jan-09 Fri	11.74	12.23	11.72	###	6,289,050	75,311,373	91.9	91.9	0.0
2015-Jan-08 Thu	11.7	11.7	11.46	###			###	###	0.0
2015-Jan-07 Wed	###	###	###	###	3,689,652	0	13.6	13.6	0.0
2015-Jan-06 Tue	11.7	###	11.55	11.73			77.4	77.4	0.8
2015-Jan-05 Mon	###	11.47	###	11.45			89.4	89.4	0.8
2015-Jan-02 Fri	10.8	###	10.78	###			###	###	0.0
2014-Dec-31 Wed	###	###	10.81	10.89			14.6	14.6	0.8
2014-Dec-30 Tue	10.87	###	10.74	10.84	2,444,987	13,129,580	34.7	34.7	0.8
2014-Dec-29 Mon	###	###	###	###			###	###	0.0
2014-Dec-24 Wed	10.55	###	10.43	10.45	2,346,341	###	###	###	###
2014-Dec-23 Tue	###	10.85	10.55	###	3,039,724	32,525,046	38.4	38.4	0.0
2014-Dec-22 Mon	10.76	###	###	###	2,890,827	0	82.2	82.2	0.0
2014-Dec-19 Fri	###	###	10.54	10.75			###	###	0.8
2014-Dec-18 Thu	10.58	10.75	10.52	10.75			79.0	79.0	0.8
2014-Dec-17 Wed	10.22	10.41	10.21	10.28			71.7	71.7	0.7
2014-Dec-16 Tue	###	10.455	10.27	###	2,989,681	###	###	###	0.0
2014-Dec-15 Mon	10.78	10.82	10.58	###			25.4	25.4	0.0
2014-Dec-12 Fri	10.75	10.76	10.5	10.72			###	###	0.8
2014-Dec-11 Thu	###	10.85	###	10.85	4,889,077	26,523,242	94.4	94.4	0.8
2014-Dec-10 Wed	###	###	###	10.49			22.9	22.9	###
2014-Dec-09 Tue	###	10.51	10.24	10.28			###	###	0.7
2014-Dec-08 Mon	10.25	###	###	###			###	###	0.0
2014-Dec-05 Fri	10.4	###	10.26	10.43	2,298,150	###	75.6	75.6	0.7
2014-Dec-04 Thu	###	10.53	###	10.53			90.4	90.4	0.8
2014-Dec-03 Wed	9.73	###	###	###	2,535,854	0	###	###	0.0
2014-Dec-02 Tue	9.88	###	9.59	9.89			69.6	69.6	###
2014-Dec-01 Mon	###	###	###	###			11.7	11.7	0.0
2014-Nov-28 Fri	###	10.57	10.25	###	4,977,071	###	37.5	37.5	0.0
2014-Nov-27 Thu	10.7	10.74	10.49	10.53	2,087,647	22,160,372	###	###	0.8
2014-Nov-26 Wed	###	###	10.55	###	4,337,284	22,879,173	67.5	67.5	0.0
2014-Nov-25 Tue	9.82	###	9.8	###	9,194,640	###	###	###	0.0
2014-Nov-24 Mon	9.88	###	9.83	###	2,144,289	10,539,180	###	###	0.0
2014-Nov-21 Fri	###	9.81	###	###	2,633,585	###	76.9	76.9	0.0
2014-Nov-20 Thu	###	9.79	9.56	9.7			###	###	0.7
2014-Nov-19 Wed	9.75	###	###	###			87.0	87.0	0.0
2014-Nov-18 Tue	9.49	###	9.42	9.54	4,412,424	###	###	###	###
2014-Nov-17 Mon	###	9.485	###	###			###	###	0.0
2014-Nov-14 Fri	###	###	###	###	2,033,045	0	84.3	84.3	0.0
2014-Nov-13 Thu	###	9	8.86	###			###	###	0.0
2014-Nov-12 Wed	###	###	###	###	3,013,750	0	###	###	0.0
2014-Nov-11 Tue	###	###	8.77	###	3,941,625	17,284,025	82.6	82.6	0.0
2014-Nov-10 Mon	9.25	9.45	###	9.27			###	###	0.7
2014-Nov-07 Fri	8.82	8.88	8.73	8.79	3,193,053	###	28.7	28.7	0.6
2014-Nov-06 Thu	8.58	###	8.52	###	4,491,943	19,135,677	86.6	86.6	0.0
2014-Nov-05 Wed	8.74	8.84	###	8.78			77.7	77.7	0.6
2014-Nov-04 Tue	###	8.855	###	8.76	3,882,256	17,188,688	81.7	81.7	0.6
2014-Nov-03 Mon	###	###	8.51	###	10,220,629	43,488,776	###	###	0.0
2014-Oct-31 Fri	9.5	9.53	9.23	###			###	###	0.0
2014-Oct-30 Thu	9.7	9.79	9.7	9.76	2,685,872	26,173,822	81.7	81.7	0.7
2014-Oct-29 Wed	9.76	###	9.74	###	4,258,080	20,736,849	###	###	0.0
2014-Oct-28 Tue	9.7	9.72	###	9.7	3,722,375	18,090,742	###	###	0.7
2014-Oct-27 Mon	###	###	9.77	9.8			18.3	18.3	0.7
2014-Oct-24 Fri	###	###	###	###	4,406,044	0	###	###	0.0
2014-Oct-23 Thu	###	###	###	###	5,305,687	0	88.7	88.7	0.0
2014-Oct-22 Wed	###	10.2	9.88	###			###	###	0.0
2014-Oct-21 Tue	9.8	9.88	9.77	9.78			34.4	34.4	0.7
2014-Oct-20 Mon	###	###	9.79	9.81			###	###	###
2014-Oct-17 Fri	###	###	###	###			###	###	0.0
2014-Oct-16 Thu	###	###	###	###	4,061,882	0	###	###	0.0
2014-Oct-15 Wed	###	###	9.885	###			###	###	0.0
2014-Oct-14 Tue	9.82	###	9.81	###	3,751,647	18,401,828	###	###	0.0
2014-Oct-13 Mon	9.58	9.78	9.57	9.71	2,624,853	25,395,452	###	###	###
2014-Oct-10 Fri	###	###	###	###			36.3	36.3	0.0
2014-Oct-09 Thu	9.89	###	9.83	9.89			65.6	65.6	###
2014-Oct-08 Wed	9.86	###	9.56	###	4,384,854	###	###	###	0.0
2014-Oct-07 Tue	###	10.23	###	###			19.1	19.1	0.0
2014-Oct-06 Mon	###	###	9.88	###			77.2	77.2	0.0
2014-Oct-03 Fri	###	10.345	###	###	3,641,643	###	###	###	0.0
2014-Oct-02 Thu	###	10.26	###	10.22			87.4	87.4	0.7
2014-Oct-01 Wed	###	###	###	###	3,412,479	0	###	###	0.0
2014-Sep-30 Tue	10.4	10.55	###	10.55	3,214,345	###	###	###	###
2014-Sep-29 Mon	10.46	10.51	###	###			27.6	27.6	0.0
2014-Sep-26 Fri	###	###	###	10.54			84.0	84.0	0.8
2014-Sep-25 Thu	10.4	10.41	10.24	###	4,621,180	47,713,683	28.5	28.5	0.0
2014-Sep-24 Wed	###	10.47	###	###			77.9	77.9	0.0
2014-Sep-23 Tue	###	10.44	###	###			92.0	92.0	0.0
2014-Sep-22 Mon	###	###	###	###	5,053,123	0	33.8	33.8	0.0
2014-Sep-19 Fri	###	###	###	###			###	###	0.0
2014-Sep-18 Thu	10.24	10.28	###	10.26			76.0	76.0	0.7
2014-Sep-17 Wed	10.55	10.55	10.41	10.45	2,106,124	22,072,179	###	###	###
2014-Sep-16 Tue	10.41	10.52	###	10.4	2,274,325	11,962,949	38.2	38.2	0.7
2014-Sep-15 Mon	10.41	###	###	10.53			###	###	0.8
2014-Sep-12 Fri	10.41	###	10.41	###	3,787,857	###	86.8	86.8	0.0
2014-Sep-11 Thu	10.54	10.55	10.42	10.42			###	###	0.7
2014-Sep-10 Wed	10.48	###	10.47	###			86.7	86.7	0.0
2014-Sep-09 Tue	###	###	10.445	10.51	2,822,582	###	19.7	19.7	###
2014-Sep-08 Mon	10.71	10.78	###	10.72			76.4	76.4	0.8
2014-Sep-05 Fri	10.75	10.77	10.5	10.59			21.4	21.4	###
2014-Sep-04 Thu	###	###	10.87	###	2,807,682	15,259,751	34.6	34.6	0.0
2014-Sep-03 Wed	###	###	###	###			###	###	0.0
2014-Sep-02 Tue	11.25	###	###	###			72.4	72.4	0.0
2014-Sep-01 Mon	11.4	11.49	11.26	11.27			###	###	###
2014-Aug-29 Fri	###	###	11.22	###	3,949,421	22,156,251	###	###	0.0
2014-Aug-28 Thu	11.2	###	###	###	2,084,649	0	###	###	0.0
2014-Aug-27 Wed	###	11.29	###	11.25			###	###	###
2014-Aug-26 Tue	###	11.025	10.82	###	1,532,889	16,742,980	###	###	0.0
2014-Aug-25 Mon	###	###	10.88	###			32.0	32.0	0.0
2014-Aug-22 Fri	###	###	10.955	###	2,187,182	11,980,289	###	###	0.0
2014-Aug-21 Thu	###	11.125	###	###	3,257,884	18,121,979	27.8	27.8	0.0
2014-Aug-20 Wed	###	###	###	###			24.5	24.5	0.0
2014-Aug-19 Tue	###	11.2	###	###			26.3	26.3	0.0
2014-Aug-18 Mon	###	###	###	###			###	###	0.0
2014-Aug-15 Fri	###	###	###	11.2	1,925,286	0	###	###	0.8
2014-Aug-14 Thu	###	11.29	###	11.28			###	###	0.8
2014-Aug-13 Wed	###	###	###	###			72.8	72.8	0.0
2014-Aug-12 Tue	###	###	###	###			###	###	0.0
2014-Aug-11 Mon	###	###	###	###	2,387,058	0	27.5	27.5	0.0
2014-Aug-08 Fri	###	###	###	###			###	###	0.0
2014-Aug-07 Thu	10.72	###	###	###			88.1	88.1	0.0
2014-Aug-06 Wed	###	###	10.43	10.47			20.6	20.6	0.7
2014-Aug-05 Tue	###	10.745	10.56	###			###	###	0.0
2014-Aug-04 Mon	10.83	###	10.76	10.8	1,674,156	9,006,959	29.8	29.8	###
2014-Aug-01 Fri	10.8	10.84	10.73	10.8	2,417,779	26,075,746	###	###	###
2014-Jul-31 Thu	10.84	###	10.74	###	2,599,352	13,958,520	###	###	0.0
2014-Jul-30 Wed	10.89	###	10.74	10.86			26.3	26.3	0.8
2014-Jul-29 Tue	10.89	10.975	10.85	###	1,918,571	###	###	###	0.0
2014-Jul-28 Mon	10.84	###	10.78	10.78			26.2	26.2	0.8
2014-Jul-25 Fri	10.75	10.84	10.54	10.7			###	###	0.8
2014-Jul-24 Thu	11.25	11.42	10.73	10.78	6,931,823	###	###	###	0.8
2014-Jul-23 Wed	11.43	11.57	###	11.49			71.0	71.0	###
2014-Jul-22 Tue	###	11.51	###	11.43	2,101,158	###	81.9	81.9	###
2014-Jul-21 Mon	11.5	11.52	11.28	11.46			###	###	0.8
2014-Jul-18 Fri	11.43	11.54	###	11.52			###	###	0.8
2014-Jul-17 Thu	###	###	###	###	2,811,689	0	###	###	0.0
2014-Jul-16 Wed	10.75	###	10.59	###	4,467,844	###	84.0	84.0	0.0
2014-Jul-15 Tue	10.85	###	10.8	###			88.0	88.0	0.0
2014-Jul-14 Mon	###	###	###	###			18.0	18.0	0.0
2014-Jul-11 Fri	11.28	###	###	11.2	2,954,124	0	###	###	0.8
2014-Jul-10 Thu	###	11.29	###	11.24	3,981,580	###	###	###	0.8
2014-Jul-09 Wed	###	10.86	10.59	10.85			89.0	89.0	0.8
2014-Jul-08 Tue	10.75	10.78	10.58	###	3,131,027	###	###	###	0.0
2014-Jul-07 Mon	###	###	10.82	10.85	1,623,548	###	21.2	21.2	0.8
2014-Jul-04 Fri	###	###	###	###	2,206,145	0	###	###	0.0
2014-Jul-03 Thu	###	###	10.85	###	3,205,844	###	###	###	0.0
2014-Jul-02 Wed	10.85	10.86	10.745	10.79	1,773,775	###	###	###	###
2014-Jul-01 Tue	10.75	10.85	###	10.84			###	###	0.8
2014-Jun-30 Mon	###	###	10.52	10.52			###	###	###
2014-Jun-27 Fri	10.74	10.78	###	10.71			31.9	31.9	###
2014-Jun-26 Thu	###	10.75	###	###	2,691,881	###	61.7	61.7	0.0
2014-Jun-25 Wed	###	10.7	###	10.55	4,531,873	24,245,520	22.3	22.3	###
2014-Jun-24 Tue	10.75	10.88	10.71	10.81			###	###	0.8
2014-Jun-23 Mon	10.8	10.83	###	10.75			29.1	29.1	0.8
2014-Jun-20 Fri	10.85	###	10.73	10.81			30.3	30.3	0.8
2014-Jun-19 Thu	###	10.43	10.28	###	4,804,256	49,748,070	###	###	0.0
2014-Jun-18 Wed	###	###	###	###	7,618,675	0	###	###	0.0
2014-Jun-17 Tue	###	###	###	###	4,264,554	0	###	###	0.0
2014-Jun-16 Mon	###	10.28	###	10.22	5,788,847	29,754,673	88.0	88.0	0.7
2014-Jun-13 Fri	9.88	###	9.82	9.88	5,471,983	###	72.5	72.5	0.7
2014-Jun-12 Thu	9.8	9.83	9.685	9.71	2,535,678	24,741,878	26.4	26.4	###
2014-Jun-11 Wed	9.73	9.81	###	9.8	2,224,627	###	79.8	79.8	0.7
2014-Jun-10 Tue	9.81	###	###	###			20.1	20.1	0.0
2014-Jun-06 Fri	9.73	###	9.73	9.77	2,259,945	###	###	###	0.7
2014-Jun-05 Thu	9.78	9.83	9.57	###	4,211,240	40,849,028	###	###	0.0
2014-Jun-04 Wed	9.73	9.87	9.73	9.84	2,795,951	###	###	###	0.7
2014-Jun-03 Tue	###	9.85	###	9.73			###	###	###
2014-Jun-02 Mon	###	###	###	9.78	2,768,874	0	###	###	0.7
2014-May-30 Fri	9.8	###	9.74	9.74			27.0	27.0	0.7
2014-May-29 Thu	9.8	9.89	9.76	9.84	3,043,841	###	75.7	75.7	0.7
2014-May-28 Wed	9.81	9.945	9.8	9.82			###	###	###
2014-May-27 Tue	###	###	10.21	10.25	1,684,852	###	###	###	0.7
2014-May-26 Mon	###	###	10.23	10.26	1,722,444	###	21.0	21.0	0.7
2014-May-23 Fri	###	###	###	10.29	2,430,254	0	###	###	###
2014-May-22 Thu	###	10.2	###	10.2			78.2	78.2	0.7
2014-May-21 Wed	###	###	9.785	###	3,647,072	###	###	###	0.0
2014-May-20 Tue	###	###	###	###	3,272,783	0	###	###	0.0
2014-May-19 Mon	10.2	10.2	###	###	2,183,752	###	31.5	31.5	0.0
2014-May-16 Fri	###	###	###	10.21	2,173,359	0	77.6	77.6	###
2014-May-15 Thu	###	10.43	10.26	###	2,621,627	###	###	###	0.0
2014-May-14 Wed	10.4	10.42	10.255	###	1,510,154	###	19.9	19.9	0.0
2014-May-13 Tue	###	10.45	10.25	10.29	2,536,978	26,257,722	25.7	25.7	###
2014-May-12 Mon	###	###	###	###	2,015,086	0	###	###	0.0
2014-May-09 Fri	10.25	###	10.24	10.41	1,661,382	8,506,275	###	###	###
2014-May-08 Thu	10.27	10.41	10.25	###	3,653,987	37,745,685	79.1	79.1	0.0
2014-May-07 Wed	10.41	10.51	###	10.45			###	###	###
2014-May-06 Tue	###	10.72	10.43	10.53			###	###	0.8
2014-May-05 Mon	###	10.53	###	10.49	2,936,726	###	82.6	82.6	###
2014-May-02 Fri	###	10.22	###	###			27.4	27.4	0.0
2014-May-01 Thu	10.58	10.58	10.22	10.29	2,889,972	###	###	###	###
2014-Apr-30 Wed	10.46	10.57	###	10.46			73.0	73.0	0.7
2014-Apr-29 Tue	10.58	10.72	###	10.41	3,975,983	###	28.2	28.2	###
2014-Apr-28 Mon	10.44	10.85	10.44	10.74			###	###	0.8
2014-Apr-24 Thu	###	10.43	###	10.25			77.1	77.1	0.7
2014-Apr-23 Wed	###	###	###	###			###	###	0.0
2014-Apr-22 Tue	###	###	###	###			25.9	25.9	0.0
2014-Apr-17 Thu	###	###	###	10.24	3,802,243	0	###	###	###
2014-Apr-16 Wed	10.2	###	###	###	3,722,671	0	80.8	80.8	0.0
2014-Apr-15 Tue	10.76	10.82	###	10.4			10.1	10.1	0.7
2014-Apr-14 Mon	10.77	10.87	10.7	10.7			35.2	35.2	0.8
2014-Apr-11 Fri	###	###	10.72	10.74			20.1	20.1	0.8
2014-Apr-10 Thu	###	11.155	###	###	4,664,125	26,014,157	###	###	0.0
2014-Apr-09 Wed	10.74	10.925	10.73	10.89			###	###	0.8
2014-Apr-08 Tue	10.24	10.54	10.21	10.5			###	###	0.8
2014-Apr-07 Mon	###	###	###	###			88.3	88.3	0.0
2014-Apr-04 Fri	9.86	###	9.84	###			77.0	77.0	0.0
2014-Apr-03 Thu	###	###	9.8	9.87			###	###	###
2014-Apr-02 Wed	9.58	###	9.58	9.88			###	###	0.7
2014-Apr-01 Tue	9.72	9.8	9.54	###	3,518,687	###	35.2	35.2	0.0
2014-Mar-31 Mon	###	###	9.71	9.89			24.9	24.9	###
2014-Mar-28 Fri	###	###	9.4	9.8	14,814,941	69,630,222	80.0	80.0	0.7
2014-Mar-27 Thu	9.78	9.81	###	###	8,790,143	43,115,651	###	###	0.0
2014-Mar-26 Wed	###	###	###	###			###	###	0.0
2014-Mar-25 Tue	###	10.41	10.225	10.25	6,640,285	68,511,140	###	###	0.7
2014-Mar-24 Mon	10.8	###	###	10.79	6,620,020	0	###	###	###
2014-Mar-21 Fri	10.77	###	10.55	10.55	15,771,086	83,192,478	###	###	###
2014-Mar-20 Thu	###	###	###	###			###	###	0.0
2014-Mar-19 Wed	11.29	###	11.26	11.52			###	###	0.8
2014-Mar-18 Tue	11.86	11.87	11.23	11.23	10,910,978	###	###	###	0.8
2014-Mar-17 Mon	###	12.49	###	###	4,345,729	27,139,077	###	###	0.0
2014-Mar-14 Fri	12.42	12.5	###	###			###	###	0.0
2014-Mar-13 Thu	###	12.4	###	###	5,706,287	35,378,979	80.6	80.6	0.0
2014-Mar-12 Wed	11.45	###	###	###	5,874,155	0	###	###	0.0
2014-Mar-11 Tue	###	###	###	###	3,648,740	0	18.4	18.4	0.0
2014-Mar-10 Mon	11.79	11.85	11.4	11.51	3,863,457	44,912,687	###	###	0.8
2014-Mar-07 Fri	12.2	12.27	###	###	3,701,487	22,708,622	###	###	0.0
2014-Mar-06 Thu	11.8	###	11.77	###	3,846,645	###	###	###	0.0
2014-Mar-05 Wed	###	11.8	11.56	11.78			###	###	###
2014-Mar-04 Tue	###	12.25	11.71	11.75	5,572,621	###	13.1	13.1	###
2014-Mar-03 Mon	11.45	###	11.45	###	6,329,442	36,236,055	93.1	93.1	0.0
2014-Feb-28 Fri	11.48	11.5	11.28	###			###	###	0.0
2014-Feb-27 Thu	###	11.46	11.29	11.41	3,995,373	###	78.9	78.9	###
2014-Feb-26 Wed	11.47	###	11.26	11.5	3,493,544	19,668,652	74.7	74.7	###
2014-Feb-25 Tue	11.8	11.8	###	11.48			###	###	0.8
2014-Feb-24 Mon	###	11.55	###	11.43			76.2	76.2	###
2014-Feb-21 Fri	###	11.25	###	###	6,320,356	###	79.3	79.3	0.0
2014-Feb-20 Thu	###	###	10.455	###			###	###	0.0
2014-Feb-19 Wed	11.28	###	###	###	4,302,526	0	25.2	25.2	0.0
2014-Feb-18 Tue	11.59	11.75	###	11.26			###	###	0.8
2014-Feb-17 Mon	###	11.55	11.24	11.45			82.8	82.8	0.8
2014-Feb-14 Fri	###	11.42	###	###	7,646,889	###	###	###	0.0
2014-Feb-13 Thu	###	###	10.955	11.26	7,256,750	39,748,848	###	###	0.8
2014-Feb-12 Wed	11.5	11.685	###	###	11,475,381	###	6.4	6.4	0.0
2014-Feb-11 Tue	11.4	11.54	###	11.45	5,633,447	32,504,989	###	###	0.8
2014-Feb-10 Mon	###	###	###	###	5,953,956	0	93.9	93.9	0.0
2014-Feb-07 Fri	10.26	10.45	###	###			73.8	73.8	0.0
2014-Feb-06 Thu	10.25	###	###	###			###	###	0.0
2014-Feb-05 Wed	###	###	###	###	4,417,042	0	###	###	0.0
2014-Feb-04 Tue	9.74	10.2	9.72	###	7,182,781	###	###	###	0.0
2014-Feb-03 Mon	###	9.73	###	9.7	2,440,587	11,873,455	77.5	77.5	0.7
2014-Jan-31 Fri	9.54	9.75	9.5	###	11,674,780	112,369,757	###	###	0.0
2014-Jan-30 Thu	9.57	9.8	9.57	###	5,263,950	50,981,355	###	###	0.0
2014-Jan-29 Wed	###	###	###	9.56			22.7	22.7	0.7
2014-Jan-28 Tue	9.21	###	9.155	9.54			###	###	###
2014-Jan-24 Fri	9.58	9.78	9.41	9.48			###	###	0.7
2014-Jan-23 Thu	9.7	9.85	###	###			4.9	4.9	0.0
2014-Jan-22 Wed	9.51	9.52	###	###			17.2	17.2	0.0
2014-Jan-21 Tue	9.8	9.82	9.57	###	4,447,054	43,114,188	15.9	15.9	0.0
2014-Jan-20 Mon	9.48	9.73	9.44	9.7	5,893,687	56,490,989	87.4	87.4	0.7
2014-Jan-17 Fri	###	###	###	###			###	###	0.0
2014-Jan-16 Thu	###	###	###	###			###	###	0.0
2014-Jan-15 Wed	8.7	8.7	###	8.53			###	###	###
2014-Jan-14 Tue	###	###	###	8.8			18.6	18.6	0.6
2014-Jan-13 Mon	8.56	8.955	8.56	8.87			90.5	90.5	###
2014-Jan-10 Fri	8.45	8.47	###	###	2,619,927	###	21.4	21.4	0.0
2014-Jan-09 Thu	###	8.56	8.21	8.45			###	###	###
2014-Jan-08 Wed	###	8.79	###	8.41			###	###	###
2014-Jan-07 Tue	###	###	###	8.58	3,616,350	0	26.9	26.9	0.6
2014-Jan-06 Mon	8.74	8.84	8.5	###			###	###	0.0
2014-Jan-03 Fri	8.58	8.73	###	###			###	###	0.0
2014-Jan-02 Thu	7.85	8.46	7.82	8.45	4,630,873	###	95.2	95.2	###
2013-Dec-31 Tue	7.85	7.875	7.75	7.8	2,441,221	###	###	###	0.6
2013-Dec-30 Mon	7.87	###	7.86	###			77.1	77.1	0.0
2013-Dec-27 Fri	7.75	###	###	7.78	2,889,488	0	###	###	0.6
2013-Dec-24 Tue	7.54	###	7.41	###	2,561,989	###	###	###	0.0
2013-Dec-23 Mon	###	7.75	###	7.54			###	###	0.5
2013-Dec-20 Fri	###	7.87	###	7.7			95.0	95.0	0.6
2013-Dec-19 Thu	7.27	###	###	###			70.2	70.2	0.0
2013-Dec-18 Wed	7.25	###	7.21	###	2,998,975	###	81.8	81.8	0.0
2013-Dec-17 Tue	7.47	7.48	7.26	###	5,450,549	40,170,546	21.0	21.0	0.0
2013-Dec-16 Mon	7.47	###	###	7.46	2,395,928	0	###	###	0.5
2013-Dec-13 Fri	7.23	7.42	7.2	7.42			###	###	0.5
2013-Dec-12 Thu	7.48	7.51	###	###			23.0	23.0	0.0
2013-Dec-11 Wed	7.2	7.7	###	7.55	6,797,179	###	###	###	###
2013-Dec-10 Tue	7.25	###	###	###	5,748,150	0	###	###	0.0
2013-Dec-09 Mon	###	###	###	7.2	3,716,051	0	26.0	26.0	0.5
2013-Dec-06 Fri	###	###	###	7.26	3,575,279	0	###	###	0.5
2013-Dec-05 Thu	7.26	###	###	###	6,351,559	0	###	###	0.0
2013-Dec-04 Wed	7.21	7.25	###	###			25.4	25.4	0.0
2013-Dec-03 Tue	7.48	7.48	7.21	7.25	7,636,026	###	###	###	0.5
2013-Dec-02 Mon	###	###	7.75	7.77	4,487,381	###	###	###	0.6
2013-Nov-29 Fri	###	7.82	###	###	8,093,726	###	71.9	71.9	0.0
2013-Nov-28 Thu	7.77	7.8	###	###	4,915,448	19,170,247	28.2	28.2	0.0
2013-Nov-27 Wed	###	###	###	7.77			###	###	0.6
2013-Nov-26 Tue	8.29	8.46	###	###	12,206,743	51,634,522	15.8	15.8	0.0
2013-Nov-25 Mon	8.47	8.525	8.24	8.26	4,894,824	###	###	###	0.6
2013-Nov-22 Fri	8.77	8.84	8.49	8.5			11.6	11.6	0.6
2013-Nov-21 Thu	8.8	8.89	8.7	8.7			###	###	###
2013-Nov-20 Wed	9.21	9.29	###	###	3,148,542	14,624,977	22.6	22.6	0.0
2013-Nov-19 Tue	###	9.24	###	###			76.9	76.9	0.0
2013-Nov-18 Mon	###	###	9.22	9.24	3,912,488	###	###	###	###
2013-Nov-15 Fri	###	###	###	###			###	###	0.0
2013-Nov-14 Thu	9.57	###	9.52	9.55	3,452,488	16,433,842	###	###	0.7
2013-Nov-13 Wed	9.7	9.76	9.47	9.47			###	###	###
2013-Nov-12 Tue	9.8	###	9.77	9.84			###	###	0.7
2013-Nov-11 Mon	###	###	###	9.74			24.8	24.8	0.7
2013-Nov-08 Fri	###	###	9.84	9.88	3,340,242	###	20.1	20.1	0.7
2013-Nov-07 Thu	###	###	10.055	###	2,766,646	###	###	###	0.0
2013-Nov-06 Wed	###	###	###	###			78.1	78.1	0.0
2013-Nov-05 Tue	###	10.22	###	10.22	2,328,853	###	###	###	0.7
2013-Nov-04 Mon	###	###	9.76	###	3,503,941	###	81.8	81.8	0.0
2013-Nov-01 Fri	###	###	9.89	###			###	###	0.0
2013-Oct-31 Thu	10.54	10.58	###	###			###	###	0.0
2013-Oct-30 Wed	###	###	10.54	###	3,459,685	###	###	###	0.0
2013-Oct-29 Tue	###	###	10.87	###	1,941,587	10,552,525	28.7	28.7	0.0
2013-Oct-28 Mon	###	###	10.955	###	6,074,442	33,272,756	###	###	0.0
2013-Oct-25 Fri	11.23	11.24	###	###	7,688,925	43,211,758	###	###	0.0
2013-Oct-24 Thu	###	###	###	###	2,871,958	0	###	###	0.0
2013-Oct-23 Wed	###	###	###	###			###	###	0.0
2013-Oct-22 Tue	10.75	10.78	###	10.71			###	###	###
2013-Oct-21 Mon	10.82	###	10.72	10.76			25.3	25.3	0.8
2013-Oct-18 Fri	10.47	10.76	10.46	###			###	###	0.0
2013-Oct-17 Thu	10.2	10.2	###	###	3,424,285	17,463,853	26.3	26.3	0.0
2013-Oct-16 Wed	10.2	10.25	###	10.2	5,731,927	29,376,125	71.9	71.9	0.7
2013-Oct-15 Tue	10.23	10.26	###	###			20.9	20.9	0.0
2013-Oct-14 Mon	###	###	###	###	5,730,778	0	18.8	18.8	0.0
2013-Oct-11 Fri	###	10.73	10.45	10.5			19.2	19.2	0.8
2013-Oct-10 Thu	10.7	10.79	10.54	###			###	###	0.0
2013-Oct-09 Wed	10.58	###	10.58	###			###	###	0.0
2013-Oct-08 Tue	###	###	###	10.83			22.2	22.2	###
2013-Oct-07 Mon	###	###	10.86	###	3,002,277	###	35.7	35.7	0.0
2013-Oct-04 Fri	###	11.45	###	###			###	###	0.0
2013-Oct-03 Thu	###	###	###	###			82.5	82.5	0.0
2013-Oct-02 Wed	###	###	10.87	###			31.0	31.0	0.0
2013-Oct-01 Tue	11.55	###	11.25	11.4			###	###	0.8
2013-Sep-30 Mon	###	11.85	11.58	11.7	4,028,770	47,197,040	83.1	83.1	0.8
2013-Sep-27 Fri	11.7	11.71	11.41	11.47	14,215,141	164,327,029	###	###	###
2013-Sep-26 Thu	###	###	11.83	11.88	4,566,353	27,009,977	19.6	19.6	0.8
2013-Sep-25 Wed	###	###	11.84	###	4,038,874	###	24.2	24.2	0.0
2013-Sep-24 Tue	###	###	11.82	###	4,283,688	###	25.3	25.3	0.0
2013-Sep-23 Mon	12.5	12.55	###	###	9,027,080	56,644,927	###	###	0.0
2013-Sep-20 Fri	###	###	###	###	74,494,353	0	###	###	0.0
2013-Sep-19 Thu	12.78	###	12.7	###	14,307,879	###	###	###	0.0
2013-Sep-18 Wed	12.25	12.25	11.845	###	7,968,528	96,000,841	###	###	0.0
2013-Sep-17 Tue	12.5	###	###	###	6,261,344	0	###	###	0.0
2013-Sep-16 Mon	12.55	12.77	12.45	###	7,135,050	89,972,980	###	###	0.0
2013-Sep-13 Fri	11.88	###	11.75	###	7,697,886	45,225,080	85.5	85.5	0.0
2013-Sep-12 Thu	12.42	12.48	###	12.23	4,304,472	###	###	###	###
2013-Sep-11 Wed	12.51	12.59	12.42	12.5	5,431,542	###	31.5	31.5	0.9
2013-Sep-10 Tue	###	###	12.88	12.89			11.6	11.6	###
2013-Sep-09 Mon	###	###	###	13.24			###	###	0.9
2013-Sep-06 Fri	###	###	###	12.8			20.3	20.3	0.9
2013-Sep-05 Thu	13.29	13.44	###	13.2			29.7	29.7	0.9
2013-Sep-04 Wed	###	13.46	###	13.4			###	###	1.0
2013-Sep-03 Tue	13.26	###	###	###			23.7	23.7	0.0
2013-Sep-02 Mon	###	13.44	###	13.25			80.6	80.6	###
2013-Aug-30 Fri	###	###	###	13.26			11.7	11.7	0.9
2013-Aug-29 Thu	13.51	13.58	13.25	13.45			###	###	###
2013-Aug-28 Wed	###	13.87	13.42	13.74	6,382,457	87,088,625	###	###	###
2013-Aug-27 Tue	###	###	###	13.74			###	###	###
2013-Aug-26 Mon	13.4	###	###	13.7	12,016,455	0	86.9	86.9	1.0
2013-Aug-23 Fri	###	###	###	###	7,868,486	0	###	###	0.0
2013-Aug-22 Thu	###	12.4	###	12.4			###	###	0.9
2013-Aug-21 Wed	###	###	###	12.53			78.3	78.3	###
2013-Aug-20 Tue	12.5	12.57	12.245	12.28	3,096,041	38,414,128	20.2	20.2	0.9
2013-Aug-19 Mon	12.73	12.83	12.555	###			###	###	0.0
2013-Aug-16 Fri	12.5	12.73	12.4	12.57	4,908,289	61,672,651	72.4	72.4	0.9
2013-Aug-15 Thu	###	###	###	###	5,033,152	0	###	###	0.0
2013-Aug-14 Wed	###	12.27	11.88	###			24.1	24.1	0.0
2013-Aug-13 Tue	12.48	12.49	###	###	4,234,870	###	###	###	0.0
2013-Aug-12 Mon	11.55	12.48	11.55	###			###	###	0.0
2013-Aug-09 Fri	11.78	11.85	11.46	11.48	2,366,247	###	###	###	0.8
2013-Aug-08 Thu	11.2	11.53	###	11.22			###	###	###
2013-Aug-07 Wed	11.46	11.54	11.21	11.28			###	###	0.8
2013-Aug-06 Tue	###	###	11.72	11.78			###	###	###
2013-Aug-05 Mon	12.23	12.29	###	12.25	1,723,848	10,593,045	74.4	74.4	0.9
2013-Aug-02 Fri	###	###	###	###	4,886,427	0	12.7	12.7	0.0
2013-Aug-01 Thu	12.22	12.46	12.22	12.28	2,000,959	###	75.6	75.6	0.9
2013-Jul-31 Wed	###	12.47	###	12.23	2,116,952	###	24.6	24.6	###
2013-Jul-30 Tue	###	12.455	###	###	2,746,173	###	###	###	0.0
2013-Jul-29 Mon	12.4	###	###	###			###	###	0.0
2013-Jul-26 Fri	###	12.71	###	12.41	7,051,222	###	###	###	###
2013-Jul-25 Thu	12.25	12.53	###	12.53	3,133,477	###	85.5	85.5	###
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	12.49	12.88	12.45	###	5,982,270	75,765,449	###	###	0.0
2013-Jul-22 Mon	11.55	###	11.5	###			88.5	88.5	0.0
2013-Jul-19 Fri	###	11.25	10.89	###	2,964,180	32,813,472	72.1	72.1	0.0
2013-Jul-18 Thu	###	11.25	10.89	###	5,558,545	###	###	###	0.0
2013-Jul-17 Wed	11.7	11.8	11.46	11.47			###	###	###
2013-Jul-16 Tue	###	###	11.26	###	2,794,245	###	19.0	19.0	0.0
2013-Jul-15 Mon	###	###	11.42	###	4,180,328	23,869,672	###	###	0.0
2013-Jul-12 Fri	11.58	###	11.53	###			92.1	92.1	0.0
2013-Jul-11 Thu	###	###	10.25	###			93.7	93.7	0.0
2013-Jul-10 Wed	9.81	###	9.775	###			83.3	83.3	0.0
2013-Jul-09 Tue	###	###	9.51	9.74			11.4	11.4	0.7
2013-Jul-08 Mon	###	10.4	9.79	###	4,832,359	###	###	###	0.0
2013-Jul-05 Fri	###	###	10.58	10.73	3,200,727	16,931,845	###	###	###
2013-Jul-04 Thu	###	11.25	###	###	5,931,452	###	###	###	0.0
2013-Jul-03 Wed	10.8	###	10.51	10.85	5,369,978	###	77.4	77.4	0.8
2013-Jul-02 Tue	###	10.74	10.25	###			###	###	0.0
2013-Jul-01 Mon	###	10.4	###	###			###	###	0.0
2013-Jun-28 Fri	###	###	9.45	9.87			23.3	23.3	###
2013-Jun-27 Thu	9.57	###	9.26	###			84.6	84.6	0.0
2013-Jun-26 Wed	###	###	###	###	9,088,788	0	###	###	0.0
2013-Jun-25 Tue	###	9.44	###	###			###	###	0.0
2013-Jun-24 Mon	###	###	9.52	9.53			###	###	###
2013-Jun-21 Fri	###	###	###	###			78.8	78.8	0.0
2013-Jun-20 Thu	###	###	10.71	10.75			###	###	0.8
2013-Jun-19 Wed	###	###	###	###	6,227,925	0	69.1	69.1	0.0
2013-Jun-18 Tue	###	11.28	###	###			30.6	30.6	0.0
2013-Jun-17 Mon	11.47	11.49	11.25	###	3,088,059	###	24.9	24.9	0.0
2013-Jun-14 Fri	11.47	###	11.47	11.57	5,002,140	28,687,272	69.4	69.4	###
2013-Jun-13 Thu	11.73	11.8	11.4	11.41			###	###	###
2013-Jun-12 Wed	11.81	###	11.81	###			80.7	80.7	0.0
2013-Jun-11 Tue	11.87	###	11.84	###			###	###	0.0
2013-Jun-07 Fri	11.52	12.54	11.4	###			###	###	0.0
2013-Jun-06 Thu	###	###	###	###			###	###	0.0
2013-Jun-05 Wed	14.58	14.79	14.25	###	7,130,055	###	21.9	21.9	0.0
2013-Jun-04 Tue	15.49	###	###	###			###	###	0.0
2013-Jun-03 Mon	14.4	###	###	###			92.9	92.9	0.0
2013-May-31 Fri	14.8	###	14.42	14.51			16.0	16.0	###
2013-May-30 Thu	###	###	14.42	14.42	4,924,670	35,506,870	###	###	###
2013-May-29 Wed	14.42	14.84	14.29	###			81.6	81.6	0.0
2013-May-28 Tue	###	###	14.54	###	1,688,556	###	16.8	16.8	0.0
2013-May-27 Mon	###	###	14.71	14.78			24.8	24.8	1.1
2013-May-24 Fri	###	###	###	###			82.4	82.4	0.0
2013-May-23 Thu	14.44	###	14.28	14.55			###	###	###
2013-May-22 Wed	###	15.48	14.685	14.87			17.4	17.4	1.1
2013-May-21 Tue	###	###	###	###			###	###	0.0
2013-May-20 Mon	###	###	14.28	14.56	3,833,775	27,373,153	###	###	###
2013-May-17 Fri	14.87	14.885	14.58	###	5,898,984	86,906,781	23.0	23.0	0.0
2013-May-16 Thu	15.5	15.52	###	###			17.9	17.9	0.0
2013-May-15 Wed	16.29	###	15.85	15.86	5,123,424	###	###	###	1.1
2013-May-14 Tue	16.74	16.74	###	###			16.2	16.2	0.0
2013-May-13 Mon	###	###	16.54	16.74	2,953,125	24,422,343	###	###	1.2
2013-May-10 Fri	17.4	17.46	###	17.4			###	###	1.2
2013-May-09 Thu	17.55	###	17.27	###			69.9	69.9	0.0
2013-May-08 Wed	16.87	###	16.71	###	2,937,272	###	79.0	79.0	0.0
2013-May-07 Tue	###	###	###	###			92.4	92.4	0.0
2013-May-06 Mon	###	###	###	###	2,798,427	0	31.2	31.2	0.0
2013-May-03 Fri	###	###	###	###	2,793,783	0	###	###	0.0
2013-May-02 Thu	16.45	16.45	15.945	###			23.0	23.0	0.0
2013-May-01 Wed	16.7	16.73	###	16.45	2,782,372	23,274,541	23.4	23.4	1.2
2013-Apr-30 Tue	###	###	16.74	16.81			###	###	###
2013-Apr-29 Mon	###	###	16.71	###			###	###	0.0
2013-Apr-26 Fri	17.48	17.59	###	###			13.9	13.9	0.0
2013-Apr-24 Wed	###	16.7	###	16.46	7,028,429	58,687,382	###	###	1.2
2013-Apr-23 Tue	###	17.23	###	16.45	6,785,955	###	15.6	15.6	1.2
2013-Apr-22 Mon	###	###	###	###	3,674,089	0	###	###	0.0
2013-Apr-19 Fri	###	16.76	###	###			83.3	83.3	0.0
2013-Apr-18 Thu	###	16.76	15.89	15.89	10,779,923	175,982,242	###	###	###
2013-Apr-17 Wed	###	17.22	###	###	6,368,954	###	###	###	0.0
2013-Apr-16 Tue	16.57	###	###	###	10,942,171	0	87.5	87.5	0.0
2013-Apr-15 Mon	###	18.41	###	###	7,378,524	###	30.3	30.3	0.0
2013-Apr-12 Fri	###	19.645	19.49	19.53			30.0	30.0	###
2013-Apr-11 Thu	###	19.71	###	19.56			###	###	1.4
2013-Apr-10 Wed	###	###	19.59	19.75	3,029,927	###	16.4	16.4	###
2013-Apr-09 Tue	###	###	19.26	19.49			###	###	1.4
2013-Apr-08 Mon	###	19.27	18.985	###			72.6	72.6	0.0
2013-Apr-05 Fri	###	18.955	18.76	18.8	6,320,084	119,180,984	26.6	26.6	1.3
2013-Apr-04 Thu	###	###	18.46	18.49			26.5	26.5	###
2013-Apr-03 Wed	19.7	19.76	19.46	19.5			32.0	32.0	1.4
2013-Apr-02 Tue	###	20.29	###	###	7,173,248	###	76.1	76.1	0.0
2013-Mar-28 Thu	###	###	###	###	15,405,278	0	###	###	0.0
2013-Mar-27 Wed	###	###	21.77	21.87			29.0	29.0	1.6
2013-Mar-26 Tue	###	###	###	###	2,167,657	0	###	###	0.0
2013-Mar-25 Mon	22.23	22.45	###	###	1,598,041	###	76.2	76.2	0.0
2013-Mar-22 Fri	22.26	22.5	22.2	###			70.8	70.8	0.0
2013-Mar-21 Thu	22.4	22.48	21.79	###			###	###	0.0
2013-Mar-20 Wed	22.73	###	###	22.5	4,355,142	0	###	###	1.6
2013-Mar-19 Tue	###	22.7	###	22.5			77.4	77.4	1.6
2013-Mar-18 Mon	###	22.47	###	###			###	###	0.0
2013-Mar-15 Fri	21.85	###	###	###			66.2	66.2	0.0
2013-Mar-14 Thu	22.21	22.29	21.74	21.85	2,905,778	###	###	###	###
2013-Mar-13 Wed	###	22.48	###	###			###	###	0.0
2013-Mar-12 Tue	###	###	###	###	2,454,681	0	###	###	0.0
2013-Mar-11 Mon	22	22.2	21.885	###			26.2	26.2	0.0
2013-Mar-08 Fri	21.72	###	21.58	21.88			72.7	72.7	1.6
2013-Mar-07 Thu	21.7	###	21.53	21.58			###	###	###
2013-Mar-06 Wed	21.57	21.82	21.53	###			###	###	0.0
2013-Mar-05 Tue	###	22.025	21.72	###			74.6	74.6	0.0
2013-Mar-04 Mon	22.25	22.45	22	22	3,359,449	74,663,754	34.2	34.2	###
2013-Mar-01 Fri	###	22.275	###	22.25	5,090,129	###	79.0	79.0	###
2013-Feb-28 Thu	22.4	###	###	###			75.1	75.1	0.0
2013-Feb-27 Wed	22.5	###	22.47	22.58	3,832,946	43,063,148	72.9	72.9	1.6
2013-Feb-26 Tue	21.71	22.44	21.7	###			###	###	0.0
2013-Feb-25 Mon	21.47	###	21.47	21.72			###	###	###
2013-Feb-22 Fri	21.48	21.76	###	###			###	###	0.0
2013-Feb-21 Thu	21.44	21.78	21.27	###			###	###	0.0
2013-Feb-20 Wed	###	###	###	###			86.4	86.4	0.0
2013-Feb-19 Tue	21.82	###	21.54	21.81	4,227,143	###	32.9	32.9	1.6
2013-Feb-18 Mon	###	22.23	21.76	21.85	7,252,574	###	24.3	24.3	###
2013-Feb-15 Fri	###	###	###	###	2,316,571	0	###	###	0.0
2013-Feb-14 Thu	23.21	###	22.83	###			###	###	0.0
2013-Feb-13 Wed	23.8	23.8	23.26	23.4	3,707,128	87,228,721	18.3	18.3	###
2013-Feb-12 Tue	23.88	23.88	23.53	###	2,398,540	###	25.2	25.2	0.0
2013-Feb-11 Mon	24.75	24.77	###	###			###	###	0.0
2013-Feb-08 Fri	23.58	24.52	23.51	24.52	5,317,353	###	89.9	89.9	###
2013-Feb-07 Thu	23.44	23.49	23.21	###			###	###	0.0
2013-Feb-06 Wed	23.7	23.75	23.26	23.26			17.9	17.9	###
2013-Feb-05 Tue	23.4	23.86	###	###			81.0	81.0	0.0
2013-Feb-04 Mon	23.73	###	23.51	23.51	1,976,584	23,234,744	###	###	###
2013-Feb-01 Fri	23.43	23.88	###	###			###	###	0.0
2013-Jan-31 Thu	23.28	###	###	23.4	5,061,171	0	###	###	###
2013-Jan-30 Wed	###	###	23.2	23.22	1,780,841	20,657,755	###	###	1.7
2013-Jan-29 Tue	23.49	23.5	23.155	23.23			###	###	###
2013-Jan-25 Fri	23.85	23.86	23.45	###	8,515,982	201,445,554	21.0	21.0	0.0
2013-Jan-24 Thu	###	###	22.8	###			93.1	93.1	0.0
2013-Jan-23 Wed	###	23.77	23.22	23.55			###	###	1.7
2013-Jan-22 Tue	###	23.485	22.86	23.21			34.9	34.9	1.7
2013-Jan-21 Mon	###	###	###	23.25			76.1	76.1	###
2013-Jan-18 Fri	###	###	23	23	2,902,975	###	###	###	1.6
2013-Jan-17 Thu	22.72	23.2	###	###	4,610,578	###	###	###	0.0
2013-Jan-16 Wed	22.5	22.74	22.45	###			###	###	0.0
2013-Jan-15 Tue	###	22.45	###	###	3,387,721	###	###	###	0.0
2013-Jan-14 Mon	21.85	###	21.75	###	2,081,874	22,640,379	###	###	0.0
2013-Jan-11 Fri	22	###	21.58	21.75			###	###	###
2013-Jan-10 Thu	###	###	21.53	21.56			13.7	13.7	1.5
2013-Jan-09 Wed	###	22.46	22	###			17.9	17.9	0.0
2013-Jan-08 Tue	###	22.74	22.2	22.2	2,894,542	65,040,358	18.8	18.8	1.6
2013-Jan-07 Mon	###	###	22.52	22.56	3,078,840	###	###	###	###
2013-Jan-04 Fri	###	###	22.76	22.84	3,061,820	###	###	###	###
2013-Jan-03 Thu	23.46	23.8	###	23.7			###	###	1.7
2013-Jan-02 Wed	22.59	###	22.45	###	2,168,528	24,341,726	###	###	0.0
2012-Dec-31 Mon	###	22.55	###	###	1,028,227	11,593,259	###	###	0.0
2012-Dec-28 Fri	###	###	###	22.51	1,704,247	0	###	###	1.6
2012-Dec-27 Thu	22.55	###	22.47	22.52			19.6	19.6	1.6
2012-Dec-24 Mon	###	22.75	22.47	22.7			74.3	74.3	###
2012-Dec-21 Fri	22.28	22.5	###	22.47			79.7	79.7	###
2012-Dec-20 Thu	###	###	###	22.49			25.9	25.9	###
2012-Dec-19 Wed	###	###	22.54	22.56			18.2	18.2	###
2012-Dec-18 Tue	###	###	###	23.28	4,943,255	0	###	###	1.7
2012-Dec-17 Mon	###	23.71	###	23.2	4,043,777	47,938,976	###	###	1.7
2012-Dec-14 Fri	###	###	###	23.85	3,180,245	0	82.5	82.5	###
2012-Dec-13 Thu	###	###	23.54	23.54			###	###	###
2012-Dec-12 Wed	24	###	23.53	23.74			###	###	1.7
2012-Dec-11 Tue	###	###	###	###	3,810,647	0	###	###	0.0
2012-Dec-10 Mon	24.57	24.59	24.23	###	2,241,627	###	26.5	26.5	0.0
2012-Dec-07 Fri	###	24.76	###	###			###	###	0.0
2012-Dec-06 Thu	###	24.21	###	###	3,221,174	###	###	###	0.0
2012-Dec-05 Wed	24.5	###	###	24.54			###	###	1.8
2012-Dec-04 Tue	###	###	24.72	24.8	1,964,058	24,275,756	17.6	17.6	###
2012-Dec-03 Mon	25.5	25.52	###	25.26	2,768,275	35,323,189	###	###	1.8
2012-Nov-30 Fri	25.77	25.77	25.48	###			###	###	0.0
2012-Nov-29 Thu	###	###	###	###			###	###	0.0
2012-Nov-28 Wed	###	###	###	###			###	###	0.0
2012-Nov-27 Tue	25.7	###	25.42	25.8			###	###	1.8
2012-Nov-26 Mon	25.55	25.86	25.55	25.75			79.3	79.3	###
2012-Nov-23 Fri	25.29	25.47	###	###	725,424	9,238,274	70.7	70.7	0.0
2012-Nov-22 Thu	###	25.88	###	###			###	###	0.0
2012-Nov-21 Wed	###	25.57	###	###	2,621,154	33,511,453	###	###	0.0
2012-Nov-20 Tue	25.25	###	###	25.24	1,778,684	0	###	###	1.8
2012-Nov-19 Mon	###	###	24.82	25	1,993,221	24,735,872	###	###	1.8
2012-Nov-16 Fri	24.28	24.79	###	24.57			###	###	1.8
2012-Nov-15 Thu	###	25	###	###			###	###	0.0
2012-Nov-14 Wed	25.7	25.74	###	25.45	2,268,145	29,191,026	23.5	23.5	1.8
2012-Nov-13 Tue	26.23	26.28	25.75	25.75	2,645,351	###	###	###	###
2012-Nov-12 Mon	26.45	26.52	26.21	###	1,166,427	30,752,847	###	###	0.0
2012-Nov-09 Fri	26.45	26.71	26.4	26.48	1,455,088	###	###	###	###
2012-Nov-08 Thu	26.21	26.4	###	###	3,074,157	40,578,872	###	###	0.0
2012-Nov-07 Wed	26.41	26.79	###	26.7	3,242,527	43,433,649	###	###	1.9
2012-Nov-06 Tue	25.81	###	25.75	###			###	###	0.0
2012-Nov-05 Mon	25.5	25.8	25.43	25.79	4,230,183	###	81.2	81.2	1.8
2012-Nov-02 Fri	26.45	26.45	###	26.2			###	###	###
2012-Nov-01 Thu	26.58	26.79	###	26.24			25.1	25.1	1.9
2012-Oct-31 Wed	###	###	###	26.43	2,764,474	0	###	###	1.9
2012-Oct-30 Tue	###	26.24	###	###			77.9	77.9	0.0
2012-Oct-29 Mon	###	26.42	###	26.23			29.9	29.9	###
2012-Oct-26 Fri	###	26.81	26	###			###	###	0.0
2012-Oct-25 Thu	###	26.52	###	###			28.0	28.0	0.0
2012-Oct-24 Wed	###	26.87	26.49	26.49	4,283,221	###	24.6	24.6	1.9
2012-Oct-23 Tue	###	27.48	###	###	2,373,025	###	###	###	0.0
2012-Oct-22 Mon	###	###	###	###			72.7	72.7	0.0
2012-Oct-19 Fri	###	27.73	###	27.51			###	###	###
2012-Oct-18 Thu	28	###	###	###			31.4	31.4	0.0
2012-Oct-17 Wed	27.49	27.79	27.49	###	3,848,150	###	###	###	0.0
2012-Oct-16 Tue	26.81	###	26.81	###	2,479,254	###	###	###	0.0
2012-Oct-15 Mon	27.5	27.55	###	27.25			###	###	###
2012-Oct-12 Fri	###	###	###	27.84			24.8	24.8	2.0
2012-Oct-11 Thu	27.78	###	27.78	###			###	###	0.0
2012-Oct-10 Wed	###	###	27.755	###	3,083,580	42,792,381	74.7	74.7	0.0
2012-Oct-09 Tue	28.24	28.73	28.21	28.5	2,322,584	###	74.9	74.9	2.0
2012-Oct-08 Mon	###	###	###	28.2	2,832,377	0	###	###	2.0
2012-Oct-05 Fri	###	###	28.58	###	3,395,341	48,519,422	78.0	78.0	0.0
2012-Oct-04 Thu	28.81	28.88	###	28.24	3,827,428	###	15.4	15.4	2.0
2012-Oct-03 Wed	29.27	###	###	28.83	2,046,379	0	20.4	20.4	###
2012-Oct-02 Tue	29.25	29.47	###	###			63.2	63.2	0.0
2012-Oct-01 Mon	###	29.49	28.85	###			###	###	0.0
2012-Sep-28 Fri	28.4	###	###	###			###	###	0.0
2012-Sep-27 Thu	27.53	28.2	27.4	28.2			###	###	2.0
2012-Sep-26 Wed	27.25	27.83	27.25	27.7			83.3	83.3	2.0
2012-Sep-25 Tue	27.75	###	###	27.77	2,914,971	0	###	###	###
2012-Sep-24 Mon	28.2	###	###	###			###	###	0.0
2012-Sep-21 Fri	29.44	29.51	###	###	6,087,471	###	###	###	0.0
2012-Sep-20 Thu	29.71	###	###	29.78	4,583,087	0	73.6	73.6	2.1
2012-Sep-19 Wed	29.27	###	29.2	###			###	###	0.0
2012-Sep-18 Tue	###	###	28.7	###	5,029,559	72,174,171	74.0	74.0	0.0
2012-Sep-17 Mon	###	29.25	28.57	###			73.1	73.1	0.0
2012-Sep-14 Fri	###	###	27.49	###			83.4	83.4	0.0
2012-Sep-13 Thu	###	26.55	###	26.43	1,813,225	###	74.6	74.6	1.9
2012-Sep-12 Wed	26.51	26.84	###	26.47	3,380,946	###	23.2	23.2	###
2012-Sep-11 Tue	27	27	26.59	26.77	2,149,849	###	###	###	1.9
2012-Sep-10 Mon	26.88	###	###	###			###	###	0.0
2012-Sep-07 Fri	###	###	25.78	25.84			###	###	1.8
2012-Sep-06 Thu	###	25.76	25.22	###	2,995,348	76,351,420	###	###	0.0
2012-Sep-05 Wed	25	###	24.24	###			80.1	80.1	0.0
2012-Sep-04 Tue	25.24	25.45	###	###	3,384,359	###	###	###	0.0
2012-Sep-03 Mon	25.59	###	###	###	4,082,023	0	###	###	0.0
2012-Aug-31 Fri	24.82	###	###	###			28.8	28.8	0.0
2012-Aug-30 Thu	###	###	25.27	25.27			###	###	###
2012-Aug-29 Wed	###	27.26	###	26.7	3,580,255	48,798,875	84.6	84.6	1.9
2012-Aug-28 Tue	###	###	###	26.7			###	###	1.9
2012-Aug-27 Mon	###	27.56	###	27.22			###	###	1.9
2012-Aug-24 Fri	###	27.47	26.78	27.2	4,893,570	132,738,086	###	###	1.9
2012-Aug-23 Thu	###	###	###	###			86.3	86.3	0.0
2012-Aug-22 Wed	25.82	###	###	25.83	3,269,925	0	73.0	73.0	1.8
2012-Aug-21 Tue	###	25.49	###	25.4	1,816,245	23,148,042	76.1	76.1	1.8
2012-Aug-20 Mon	###	25.44	24.89	###	1,713,852	43,129,085	26.5	26.5	0.0
2012-Aug-17 Fri	24.74	25.2	###	25.2	2,068,687	26,065,456	###	###	1.8
2012-Aug-16 Thu	###	###	24.26	24.51			###	###	###
2012-Aug-15 Wed	###	###	###	###			###	###	0.0
2012-Aug-14 Tue	###	25.25	###	###			79.4	79.4	0.0
2012-Aug-13 Mon	###	25.49	24.86	25.4			85.5	85.5	1.8
2012-Aug-10 Fri	###	24.52	24.23	###			###	###	0.0
2012-Aug-09 Thu	###	24.52	###	24.46			79.4	79.4	1.7
2012-Aug-08 Wed	###	24.5	###	24.4	2,537,183	###	###	###	1.7
2012-Aug-07 Tue	23.73	###	23.72	###	1,841,354	21,838,458	76.0	76.0	0.0
2012-Aug-06 Mon	###	23.7	23.48	23.56			28.6	28.6	1.7
2012-Aug-03 Fri	###	###	22.8	###	2,110,844	24,063,621	27.7	27.7	0.0
2012-Aug-02 Thu	23.21	###	###	23.52			78.9	78.9	###
2012-Aug-01 Wed	###	23.52	###	23.46			77.7	77.7	1.7
2012-Jul-30 Mon	23.75	23.78	###	23.27	4,169,827	49,579,243	17.9	17.9	1.7
2012-Jul-27 Fri	23.2	###	###	###	11,236,643	0	###	###	0.0
2012-Jul-26 Thu	###	23.41	###	###			19.2	19.2	0.0
2012-Jul-25 Wed	21.21	22.25	###	###	5,101,775	56,757,246	92.9	92.9	0.0
2012-Jul-24 Tue	###	###	###	###	2,714,776	0	###	###	0.0
2012-Jul-23 Mon	21.51	###	20.89	###	2,512,088	26,238,759	###	###	0.0
2012-Jul-20 Fri	21.8	###	21.72	21.83			###	###	###
2012-Jul-19 Thu	21.43	21.75	21.21	21.75	4,748,352	###	82.0	82.0	###
2012-Jul-18 Wed	22	###	###	###			11.6	11.6	0.0
2012-Jul-17 Tue	21.5	###	21.45	###			86.8	86.8	0.0
2012-Jul-13 Fri	21.5	21.57	###	###			###	###	0.0
2012-Jul-12 Thu	22.5	###	21.48	21.48			9.7	9.7	1.5
2012-Jul-11 Wed	22.45	22.77	22.4	22.49	4,206,772	95,009,945	76.1	76.1	###
2012-Jul-10 Tue	23.45	23.45	22.57	###	3,680,071	###	12.8	12.8	0.0
2012-Jul-09 Mon	23.5	###	23.41	23.44	3,290,557	###	36.4	36.4	1.7
2012-Jul-06 Fri	24.23	24.24	24	###	1,367,143	32,975,489	###	###	0.0
2012-Jul-05 Thu	###	24.44	###	###	1,998,983	24,427,572	76.2	76.2	0.0
2012-Jul-04 Wed	24.2	24.43	###	###	2,942,657	35,944,555	64.6	64.6	0.0
2012-Jul-03 Tue	23.71	23.71	###	23.5	2,505,222	###	24.0	24.0	1.7
2012-Jul-02 Mon	23.5	###	###	23.54			###	###	###
2012-Jun-29 Fri	22	22.8	21.89	###			###	###	0.0
2012-Jun-28 Thu	###	22.2	###	###	3,060,223	33,968,475	###	###	0.0
2012-Jun-27 Wed	22.2	22.29	21.72	21.85	3,174,757	69,860,527	20.4	20.4	###
2012-Jun-26 Tue	22.22	###	22.2	22.25			78.5	78.5	###
2012-Jun-25 Mon	22.88	###	22.21	###			23.5	23.5	0.0
2012-Jun-22 Fri	22.75	###	22.73	###	3,706,282	###	###	###	0.0
2012-Jun-21 Thu	24.45	24.47	###	23.75			16.6	16.6	###
2012-Jun-20 Wed	###	###	###	24.77	3,801,879	0	26.0	26.0	###
2012-Jun-19 Tue	24.42	25.26	24.42	###	2,682,788	66,640,453	###	###	0.0
2012-Jun-18 Mon	24.7	24.7	24.5	###			###	###	0.0
2012-Jun-15 Fri	24.58	###	###	24.43			###	###	1.7
2012-Jun-14 Thu	###	###	24.2	24.42			###	###	1.7
2012-Jun-13 Wed	24.5	24.84	###	###	2,395,744	29,755,140	81.1	81.1	0.0
2012-Jun-12 Tue	24.75	24.75	24.42	###			###	###	0.0
2012-Jun-08 Fri	###	###	###	24.57			###	###	1.8
2012-Jun-07 Thu	###	###	25.29	25.78	2,838,186	###	###	###	###
2012-Jun-06 Wed	###	25.8	24.75	25.71			87.0	87.0	###
2012-Jun-05 Tue	###	###	24.55	###	3,997,654	###	69.4	69.4	0.0
2012-Jun-04 Mon	###	###	24.49	24.53			22.9	22.9	1.8
2012-Jun-01 Fri	24.78	24.85	23.86	###			###	###	0.0
2012-May-31 Thu	24.5	###	24.43	###			75.3	75.3	0.0
2012-May-30 Wed	25	25.25	24.59	###			72.5	72.5	0.0
2012-May-29 Tue	###	25.75	###	###	1,932,357	###	78.2	78.2	0.0
2012-May-28 Mon	###	25.73	###	###	3,883,941	###	###	###	0.0
2012-May-25 Fri	24.77	###	24.71	24.75	6,520,559	###	###	###	1.8
2012-May-24 Thu	###	###	24.51	###	3,820,546	###	83.1	83.1	0.0
2012-May-23 Wed	24.84	25	24.54	24.74	3,124,448	77,392,576	38.8	38.8	1.8
2012-May-22 Tue	###	25.5	###	25.24			21.0	21.0	1.8
2012-May-21 Mon	###	25.87	###	25.5	4,535,283	58,663,885	27.4	27.4	###
2012-May-18 Fri	###	25.47	###	###	8,383,983	106,770,023	###	###	0.0
2012-May-17 Thu	24.42	24.5	23.81	###	3,210,842	77,557,888	20.4	20.4	0.0
2012-May-16 Wed	###	24.4	23.56	23.8	4,803,478	###	###	###	1.7
2012-May-15 Tue	###	###	###	24.87	5,354,657	0	34.4	34.4	###
2012-May-14 Mon	25.51	###	###	###			###	###	0.0
2012-May-11 Fri	###	25.82	25.25	25.75	6,799,358	###	84.3	84.3	###
2012-May-10 Thu	24.5	25.2	###	###			###	###	0.0
2012-May-09 Wed	###	###	23.75	23.8	9,300,480	###	###	###	1.7
2012-May-08 Tue	###	25.49	###	###			###	###	0.0
2012-May-07 Mon	25.45	25.48	25.2	###	2,672,489	67,720,871	46.2	46.2	0.0
2012-May-04 Fri	26	26.2	25.57	###	4,727,173	122,362,873	26.4	26.4	0.0
2012-May-03 Thu	26.74	26.74	26.24	###	2,733,782	72,417,885	###	###	0.0
2012-May-02 Wed	26.42	###	26.2	###	2,868,655	37,579,380	76.0	76.0	0.0
2012-May-01 Tue	26.29	###	###	26.42	3,849,972	0	72.4	72.4	1.9
2012-Apr-30 Mon	###	26.4	26	###	4,045,153	###	76.1	76.1	0.0
2012-Apr-27 Fri	25.57	###	25.52	25.71			78.8	78.8	###
2012-Apr-26 Thu	###	26.46	25.41	25.57	11,884,241	###	###	###	###
2012-Apr-24 Tue	26.49	26.87	26.27	###			76.0	76.0	0.0
2012-Apr-23 Mon	27.7	27.83	27.42	###			###	###	0.0
2012-Apr-20 Fri	###	28.24	###	###			73.8	73.8	0.0
2012-Apr-19 Thu	28.7	###	###	###	5,521,578	0	15.1	15.1	0.0
2012-Apr-18 Wed	28.47	28.85	28.42	###	3,064,378	###	###	###	0.0
2012-Apr-17 Tue	28.41	28.47	###	###			36.9	36.9	0.0
2012-Apr-16 Mon	###	28.75	###	28.45			26.5	26.5	2.0
2012-Apr-13 Fri	###	29.41	###	29.24			###	###	2.1
2012-Apr-12 Thu	28.87	###	###	###			###	###	0.0
2012-Apr-11 Wed	###	###	###	28.86			###	###	###
2012-Apr-10 Tue	27.73	###	###	28.8	3,976,975	0	###	###	2.1
2012-Apr-05 Thu	27.77	28.25	27.71	###	6,323,757	176,938,720	###	###	0.0
2012-Apr-04 Wed	###	###	28.42	28.5			###	###	2.0
2012-Apr-03 Tue	###	29.75	###	###			###	###	0.0
2012-Apr-02 Mon	###	30.22	29.5	29.5			22.8	22.8	2.1
2012-Mar-30 Fri	###	###	29.58	###			###	###	0.0
2012-Mar-29 Thu	29.89	30.24	###	30.23	5,422,759	###	###	###	###
2012-Mar-28 Wed	###	###	###	###	5,092,529	0	88.7	88.7	0.0
2012-Mar-27 Tue	29.4	###	29	29.25	5,966,027	###	26.6	26.6	###
2012-Mar-26 Mon	###	29.28	28.83	28.83			21.2	21.2	###
2012-Mar-23 Fri	29	29.23	###	29	3,866,751	###	68.2	68.2	###
2012-Mar-22 Thu	###	29.57	###	###	5,518,250	81,587,326	###	###	0.0
2012-Mar-21 Wed	###	###	28.7	28.77	4,977,180	###	26.2	26.2	2.1
2012-Mar-20 Tue	###	29.73	29.25	###			33.4	33.4	0.0
2012-Mar-19 Mon	###	###	###	###	5,705,085	0	22.3	22.3	0.0
2012-Mar-16 Fri	30.28	###	###	###	5,257,386	0	69.8	69.8	0.0
2012-Mar-15 Thu	###	30.47	###	30.27			###	###	2.2
2012-Mar-14 Wed	31.86	31.88	31.22	###			###	###	0.0
2012-Mar-13 Tue	###	###	31.56	31.86			###	###	2.3
2012-Mar-12 Mon	31.5	31.78	###	###			###	###	0.0
2012-Mar-09 Fri	###	###	30.86	###			###	###	0.0
2012-Mar-08 Thu	30.78	###	###	###	3,694,473	0	###	###	0.0
2012-Mar-07 Wed	###	###	30.53	###			24.5	24.5	0.0
2012-Mar-06 Tue	32.24	32.4	###	31.82	3,671,546	59,479,045	###	###	2.3
2012-Mar-05 Mon	32.45	32.49	###	32.49			73.6	73.6	###
2012-Mar-02 Fri	32.87	###	32.43	32.57	2,321,023	37,635,387	###	###	###
2012-Mar-01 Thu	###	32.82	32.41	32.55			30.7	30.7	2.3
2012-Feb-29 Wed	33.43	33.84	###	33.49			64.6	64.6	2.4
2012-Feb-28 Tue	33.4	33.54	###	###			30.8	30.8	0.0
2012-Feb-27 Mon	###	###	###	33.51	4,044,252	0	33.1	33.1	###
2012-Feb-24 Fri	35.26	35.57	34.23	34.55			13.7	13.7	2.5
2012-Feb-23 Thu	###	###	###	###			###	###	0.0
2012-Feb-22 Wed	35.48	###	###	35.85			74.3	74.3	###
2012-Feb-21 Tue	###	###	34.71	###	2,158,429	###	64.9	64.9	0.0
2012-Feb-20 Mon	34.2	###	###	###	3,103,558	0	###	###	0.0
2012-Feb-17 Fri	###	34.28	###	33.77	2,548,153	43,675,342	21.8	21.8	2.4
2012-Feb-16 Thu	34.4	34.4	###	###			###	###	0.0
2012-Feb-15 Wed	34.21	34.46	33.77	34.46			###	###	###
2012-Feb-14 Tue	###	###	###	34.4			###	###	2.5
2012-Feb-13 Mon	###	###	###	###	4,062,257	0	90.0	90.0	0.0
2012-Feb-10 Fri	###	###	###	###			24.1	24.1	0.0
2012-Feb-09 Thu	###	33.51	###	33.44			###	###	2.4
2012-Feb-08 Wed	###	33.84	33.27	###	2,411,129	###	###	###	0.0
2012-Feb-07 Tue	33.85	###	33.41	33.54	2,183,482	###	24.1	24.1	2.4
2012-Feb-06 Mon	###	###	###	###	2,770,586	0	21.1	21.1	0.0
2012-Feb-03 Fri	34.48	34.57	34.25	34.25	1,912,454	65,807,542	###	###	###
2012-Feb-02 Thu	###	###	33.86	###			###	###	0.0
2012-Feb-01 Wed	33.51	###	33.48	33.5	2,414,948	40,426,229	###	###	2.4
2012-Jan-31 Tue	###	34.47	33.7	33.72	2,830,847	###	###	###	2.4
2012-Jan-30 Mon	###	34.83	34.27	###			26.6	26.6	0.0
2012-Jan-27 Fri	34.2	###	33.75	34.4	6,973,749	###	70.4	70.4	2.5
2012-Jan-25 Wed	32.74	###	###	###	6,188,175	0	###	###	0.0
2012-Jan-24 Tue	###	###	32.53	32.84	3,602,455	###	###	###	2.3
2012-Jan-23 Mon	###	###	###	32.2	2,083,040	0	###	###	###
2012-Jan-20 Fri	###	###	###	32.44			15.2	15.2	2.3
2012-Jan-19 Thu	###	###	###	32.7			28.5	28.5	2.3
2012-Jan-18 Wed	32.21	###	###	32.77			84.1	84.1	###
2012-Jan-17 Tue	###	###	###	32.41			###	###	###
2012-Jan-16 Mon	###	###	31.82	###	1,526,671	###	###	###	0.0
2012-Jan-13 Fri	32.25	32.49	###	32.42	1,867,721	30,341,127	###	###	2.3
2012-Jan-12 Thu	###	###	32.46	32.58			###	###	2.3
2012-Jan-11 Wed	###	32.76	###	32.75			75.1	75.1	###
2012-Jan-10 Tue	###	###	31.5	###			81.8	81.8	0.0
2012-Jan-09 Mon	###	31.58	###	31.45	3,021,026	###	84.6	84.6	###
2012-Jan-06 Fri	###	30.87	30.245	30.75	3,059,073	93,477,623	###	###	###
2012-Jan-05 Thu	30.51	30.84	###	30.5	3,238,258	###	###	###	2.2
2012-Jan-04 Wed	###	31.48	30.78	###			20.9	20.9	0.0
2012-Jan-03 Tue	###	30.81	###	30.7	1,699,385	26,179,025	79.3	79.3	2.2
2011-Dec-30 Fri	29.84	29.89	29.58	###	1,485,088	###	21.7	21.7	0.0
2011-Dec-29 Thu	###	###	29.51	29.84			###	###	###
2011-Dec-28 Wed	###	31.29	###	30.75	1,756,784	27,484,885	28.8	28.8	###
2011-Dec-23 Fri	###	###	30.79	31.44			81.4	81.4	2.2
2011-Dec-22 Thu	31.49	31.49	30.51	###	3,224,584	###	###	###	0.0
2011-Dec-21 Wed	30.87	31.7	30.83	###			85.5	85.5	0.0
2011-Dec-20 Tue	30.57	30.59	###	###	3,978,943	###	22.0	22.0	0.0
2011-Dec-19 Mon	31.44	31.46	30.89	###			###	###	0.0
2011-Dec-16 Fri	###	###	30.85	###			84.6	84.6	0.0
2011-Dec-15 Thu	###	###	30.47	30.88			###	###	2.2
2011-Dec-14 Wed	###	###	31.78	31.81			###	###	2.3
2011-Dec-13 Tue	###	32.27	###	###	6,509,276	###	###	###	0.0
2011-Dec-12 Mon	###	33.55	32.48	###	3,250,184	107,304,824	18.6	18.6	0.0
2011-Dec-09 Fri	###	###	32.55	###	3,172,658	###	###	###	0.0
2011-Dec-08 Thu	###	33.72	33.27	33.5	4,297,750	###	###	###	2.4
2011-Dec-07 Wed	###	###	###	###			###	###	0.0
2011-Dec-06 Tue	###	###	33.73	###	4,962,758	###	###	###	0.0
2011-Dec-05 Mon	35.89	###	###	###			19.1	19.1	0.0
2011-Dec-02 Fri	35.46	###	35.4	###	2,535,171	44,872,526	74.7	74.7	0.0
2011-Dec-01 Thu	###	35.83	###	35.7	4,271,758	76,528,544	73.0	73.0	2.6
2011-Nov-30 Wed	34.55	###	###	###			69.4	69.4	0.0
2011-Nov-29 Tue	34.84	###	34.43	###			77.1	77.1	0.0
2011-Nov-28 Mon	33.75	34.89	###	34.5			82.9	82.9	2.5
2011-Nov-25 Fri	###	34.45	33.27	33.42			###	###	2.4
2011-Nov-24 Thu	###	34.43	33.52	###	6,403,541	###	###	###	0.0
2011-Nov-23 Wed	###	###	34.45	34.5			###	###	2.5
2011-Nov-22 Tue	###	35.2	###	###	2,780,940	48,944,544	###	###	0.0
2011-Nov-21 Mon	###	35.49	34.87	35.25			35.7	35.7	2.5
2011-Nov-18 Fri	###	###	###	35.85	4,277,980	0	29.3	29.3	###
2011-Nov-17 Thu	###	###	###	###	2,348,152	0	###	###	0.0
2011-Nov-16 Wed	###	###	###	36.55	1,796,775	0	###	###	###
2011-Nov-15 Tue	###	###	36.5	###	2,242,753	40,930,242	74.4	74.4	0.0
2011-Nov-14 Mon	###	37.48	###	37.21			37.2	37.2	2.7
2011-Nov-11 Fri	###	###	35.86	###			###	###	0.0
2011-Nov-10 Thu	###	36.51	35.83	36.4	3,059,650	110,667,540	###	###	###
2011-Nov-09 Wed	36.74	36.88	36.59	36.87			70.2	70.2	###
2011-Nov-08 Tue	36.25	###	35.81	###	1,979,778	35,447,925	26.4	26.4	0.0
2011-Nov-07 Mon	###	35.75	###	35.72			84.1	84.1	###
2011-Nov-04 Fri	###	###	###	###	3,095,751	0	76.9	76.9	0.0
2011-Nov-03 Thu	33.7	33.84	33.44	33.77	2,730,850	###	###	###	2.4
2011-Nov-02 Wed	###	###	###	###			###	###	0.0
2011-Nov-01 Tue	###	33.73	###	33.2	2,307,125	###	75.4	75.4	###
2011-Oct-31 Mon	34.25	###	33.45	33.52			###	###	2.4
2011-Oct-28 Fri	34.89	###	###	34.22	7,806,572	0	###	###	2.4
2011-Oct-27 Thu	###	###	34.82	###			###	###	0.0
2011-Oct-26 Wed	33.74	34.57	33.71	34.4	3,347,671	114,289,487	###	###	2.5
2011-Oct-25 Tue	###	###	32.77	33.25			83.4	83.4	2.4
2011-Oct-24 Mon	33.57	###	###	33.26	4,446,920	0	21.2	21.2	2.4
2011-Oct-21 Fri	33.25	33.52	###	###	5,763,842	###	72.5	72.5	0.0
2011-Oct-20 Thu	34.44	34.45	###	33.45	4,716,986	81,250,083	###	###	###
2011-Oct-19 Wed	36.5	36.71	###	35.75			18.1	18.1	###
2011-Oct-18 Tue	36.54	###	###	###	2,425,828	0	80.2	80.2	0.0
2011-Oct-17 Mon	###	37.4	###	36.85	2,036,645	###	18.7	18.7	2.6
2011-Oct-14 Fri	###	36.73	35.8	36.5			###	###	2.6
2011-Oct-13 Thu	36.4	36.72	36.28	36.56	2,386,955	87,123,857	74.8	74.8	###
2011-Oct-12 Wed	###	###	###	35.84			31.1	31.1	2.6
2011-Oct-11 Tue	36.5	36.81	###	36.4			###	###	###
2011-Oct-10 Mon	###	###	35.74	35.87			23.2	23.2	2.6
2011-Oct-07 Fri	###	35.87	###	35.76	3,514,485	63,032,288	55.6	55.6	2.6
2011-Oct-06 Thu	34.76	###	34.47	###			59.0	59.0	0.0
2011-Oct-05 Wed	###	###	33.27	33.86			75.5	75.5	2.4
2011-Oct-04 Tue	33.51	34.48	33.5	###			80.0	80.0	0.0
2011-Oct-03 Mon	33.46	33.89	33.23	33.56			###	###	2.4
2011-Sep-30 Fri	###	###	33.77	###			13.1	13.1	0.0
2011-Sep-29 Thu	34.55	34.7	###	###			###	###	0.0
2011-Sep-28 Wed	35.45	35.76	###	###	6,767,153	###	27.3	27.3	0.0
2011-Sep-27 Tue	###	34.54	33.8	34.42	7,527,475	257,213,820	###	###	2.5
2011-Sep-26 Mon	###	###	###	32.86			###	###	2.3
2011-Sep-23 Fri	36.77	###	35.76	###	6,344,470	113,439,123	21.0	21.0	0.0
2011-Sep-22 Thu	38.54	38.77	37.53	###	3,155,758	###	###	###	0.0
2011-Sep-21 Wed	###	###	38.46	38.83			###	###	###
2011-Sep-20 Tue	38.28	###	###	###	4,506,127	0	79.2	79.2	0.0
2011-Sep-19 Mon	38.59	38.87	###	###			34.4	34.4	0.0
2011-Sep-16 Fri	###	38.29	37.71	###	5,236,723	198,995,474	###	###	0.0
2011-Sep-15 Thu	###	###	37.78	###			###	###	0.0
2011-Sep-14 Wed	39.5	39.55	38.72	38.75	5,707,577	223,366,025	36.5	36.5	2.8
2011-Sep-13 Tue	###	39.49	###	39.4			###	###	2.8
2011-Sep-12 Mon	###	40.26	###	39.8			###	###	2.8
2011-Sep-09 Fri	39.89	40.41	39.86	39.86	4,829,048	193,813,841	26.0	26.0	2.8
2011-Sep-08 Thu	39.46	39.82	###	39.55			###	###	2.8
2011-Sep-07 Wed	###	39.75	###	39.53			63.2	63.2	###
2011-Sep-06 Tue	39.8	###	39.48	39.75	3,425,223	###	###	###	###
2011-Sep-05 Mon	39.5	###	###	###	3,759,689	0	###	###	0.0
2011-Sep-02 Fri	###	39.83	###	###	3,557,053	###	###	###	0.0
2011-Sep-01 Thu	39.8	40.21	###	39.45	4,219,870	84,840,486	26.3	26.3	2.8
2011-Aug-31 Wed	###	40.47	###	40.25			68.0	68.0	2.9
2011-Aug-30 Tue	###	39.75	39.26	###	3,045,322	120,305,445	78.6	78.6	0.0
2011-Aug-29 Mon	###	40.4	###	###	3,802,475	###	60.9	60.9	0.0
2011-Aug-26 Fri	40	###	39.49	39.49	6,559,743	129,522,125	###	###	###
2011-Aug-25 Thu	39.71	###	###	39.56	7,675,627	0	###	###	2.8
2011-Aug-24 Wed	40.2	###	###	###			79.1	79.1	0.0
2011-Aug-23 Tue	40.89	###	40.21	40.55			###	###	###
2011-Aug-22 Mon	###	40.86	###	40.2	5,581,455	114,029,125	###	###	###
2011-Aug-19 Fri	###	###	###	39.54			91.9	91.9	2.8
2011-Aug-18 Thu	39.4	39.4	38.55	###	3,801,683	###	###	###	0.0
2011-Aug-17 Wed	38.75	###	38.41	###	6,897,256	###	68.5	68.5	0.0
2011-Aug-16 Tue	39.71	39.84	38.51	38.7	7,552,042	295,851,245	23.3	23.3	2.8
2011-Aug-15 Mon	41.2	41.2	39.78	40.4	4,900,973	###	###	###	2.9
2011-Aug-12 Fri	40.89	41.27	40.53	40.73			32.0	32.0	###
2011-Aug-11 Thu	40.45	###	###	40.74			###	###	###
2011-Aug-10 Wed	###	39.53	38.47	39.25			63.5	63.5	###
2011-Aug-09 Tue	###	###	###	38.72	7,935,877	0	19.1	19.1	2.8
2011-Aug-08 Mon	###	39.5	38.77	38.82			42.5	42.5	2.8
2011-Aug-05 Fri	###	###	###	39.2	6,782,620	0	###	###	2.8
2011-Aug-04 Thu	41	###	###	###	3,832,743	0	40.7	40.7	0.0
2011-Aug-03 Wed	###	###	###	40.75	6,998,421	0	87.2	87.2	###
2011-Aug-02 Tue	39.8	40.5	39.8	###	4,159,747	167,013,842	###	###	0.0
2011-Aug-01 Mon	###	###	###	###	2,332,640	0	66.8	66.8	0.0
2011-Jul-29 Fri	###	###	###	39.55	5,407,787	0	29.6	29.6	2.8
2011-Jul-28 Thu	40.2	###	###	###	3,288,589	0	38.3	38.3	0.0
2011-Jul-27 Wed	40.4	40.83	40.27	40.5			###	###	2.9
2011-Jul-26 Tue	40.51	40.59	39.87	###			###	###	0.0
2011-Jul-25 Mon	40.5	40.73	40.28	###			###	###	0.0
2011-Jul-22 Fri	40.72	40.75	###	###			###	###	0.0
2011-Jul-21 Thu	41.27	41.5	40.45	###	3,639,351	###	18.2	18.2	0.0
2011-Jul-20 Wed	40.57	40.86	###	40.81			67.5	67.5	###
2011-Jul-19 Tue	###	###	40.53	40.73			67.4	67.4	###
2011-Jul-18 Mon	###	###	40.25	40.41			71.2	71.2	###
2011-Jul-15 Fri	###	40.52	###	40.27			###	###	###
2011-Jul-14 Thu	39.55	###	39.46	39.8			79.8	79.8	2.8
2011-Jul-13 Wed	###	###	###	###	3,982,877	0	19.2	19.2	0.0
2011-Jul-12 Tue	38.7	###	38.58	38.71			###	###	###
2011-Jul-11 Mon	38.8	###	###	38.8			###	###	###
2011-Jul-08 Fri	38.75	###	38.56	38.79			###	###	###
2011-Jul-07 Thu	###	###	###	38.5			72.0	72.0	2.8
2011-Jul-06 Wed	37.84	###	37.58	###	3,612,026	###	###	###	0.0
2011-Jul-05 Tue	37.56	37.87	###	37.46	1,996,275	###	###	###	2.7
2011-Jul-04 Mon	###	###	37.51	###	2,013,980	###	###	###	0.0
2011-Jul-01 Fri	37.88	38.23	37.52	37.73			###	###	###
2011-Jun-30 Thu	###	37.83	###	37.71			57.8	57.8	###
2011-Jun-29 Wed	###	37.29	36.78	###	2,704,227	100,151,046	71.2	71.2	0.0
2011-Jun-28 Tue	36.7	###	###	###	3,830,943	0	30.8	30.8	0.0
2011-Jun-27 Mon	###	###	35.56	###	2,966,255	###	81.9	81.9	0.0
2011-Jun-24 Fri	36.81	###	###	36.52	8,869,271	0	26.1	26.1	2.6
2011-Jun-23 Thu	37.5	###	36.84	36.85			###	###	2.6
2011-Jun-22 Wed	37.2	37.44	###	###			29.0	29.0	0.0
2011-Jun-21 Tue	36.45	###	###	36.87			79.6	79.6	###
2011-Jun-20 Mon	36.4	36.52	###	###	3,327,979	###	###	###	0.0
2011-Jun-17 Fri	###	36.87	###	36.57	2,157,722	###	34.8	34.8	2.6
2011-Jun-16 Thu	###	###	36.27	###			###	###	0.0
2011-Jun-15 Wed	37.52	37.54	###	###	4,074,123	76,471,288	###	###	0.0
2011-Jun-14 Tue	###	###	###	37.49			###	###	2.7
2011-Jun-10 Fri	37.8	###	37.22	37.45	2,201,156	###	###	###	2.7
2011-Jun-09 Thu	36.5	37.4	36.5	37.4			###	###	###
2011-Jun-08 Wed	38.4	38.73	37.43	###			###	###	0.0
2011-Jun-07 Tue	###	###	###	###			###	###	0.0
2011-Jun-06 Mon	38.4	38.54	38.2	38.54			79.9	79.9	2.8
2011-Jun-03 Fri	38.8	38.88	###	###	2,514,725	48,886,254	###	###	0.0
2011-Jun-02 Thu	38.8	###	###	38.75	2,666,344	0	39.8	39.8	2.8
2011-Jun-01 Wed	39.89	39.89	39.28	39.42			24.8	24.8	2.8
2011-May-31 Tue	###	39.84	###	39.7	2,489,557	49,591,975	70.3	70.3	2.8
2011-May-30 Mon	39.49	###	###	39.21	3,929,380	0	29.2	29.2	###
2011-May-27 Fri	38.72	###	38.54	###			###	###	0.0
2011-May-26 Thu	###	38.84	###	38.71			79.1	79.1	###
2011-May-25 Wed	###	38.58	37.56	###			28.9	28.9	0.0
2011-May-24 Tue	38.2	38.44	37.57	###	2,808,488	106,736,586	32.3	32.3	0.0
2011-May-23 Mon	###	38.56	###	###	2,597,520	50,080,185	###	###	0.0
2011-May-20 Fri	38.7	38.83	38.26	38.47			27.2	27.2	2.7
2011-May-19 Thu	38.59	###	38.28	38.77	3,569,680	68,323,675	69.4	69.4	###
2011-May-18 Wed	37.8	###	37.7	###	2,604,953	###	66.0	66.0	0.0
2011-May-17 Tue	37.4	###	37.4	###			###	###	0.0
2011-May-16 Mon	###	###	37.49	###	2,584,325	48,443,172	###	###	0.0
2011-May-13 Fri	###	###	###	###			76.9	76.9	0.0
2011-May-12 Thu	###	38.75	###	###	5,420,623	105,024,570	28.8	28.8	0.0
2011-May-11 Wed	###	39.58	###	39.5			###	###	###
2011-May-10 Tue	39.8	39.8	38.81	38.82			###	###	2.8
2011-May-09 Mon	39.24	###	###	###			###	###	0.0
2011-May-06 Fri	39.25	39.81	###	###			65.2	65.2	0.0
2011-May-05 Thu	39.2	40.58	###	40.23	3,004,572	###	81.5	81.5	###
2011-May-04 Wed	###	###	###	###			###	###	0.0
2011-May-03 Tue	40.5	###	###	40.54	2,827,088	0	###	###	2.9
2011-May-02 Mon	41.29	41.4	40.57	###	3,051,351	125,059,620	###	###	0.0
2011-Apr-29 Fri	###	###	40.84	41.45			31.6	31.6	###
2011-Apr-28 Thu	###	42.4	###	###			40.3	40.3	0.0
2011-Apr-27 Wed	42.54	###	###	###	4,640,442	0	###	###	0.0
2011-Apr-21 Thu	42.4	###	42	###	2,999,683	62,993,343	71.5	71.5	0.0
2011-Apr-20 Wed	41.24	41.84	40.86	41.82			###	###	3.0
2011-Apr-19 Tue	40.28	40.83	###	40.8			###	###	2.9
2011-Apr-18 Mon	41.49	###	###	###	2,136,354	0	###	###	0.0
2011-Apr-15 Fri	###	###	41.27	###			36.5	36.5	0.0
2011-Apr-14 Thu	###	40.89	40.23	40.7			78.5	78.5	2.9
2011-Apr-13 Wed	40.88	###	40.41	###			###	###	0.0
2011-Apr-12 Tue	41.81	###	40.81	###			###	###	0.0
2011-Apr-11 Mon	42.2	###	42.2	###	2,380,257	50,223,422	###	###	0.0
2011-Apr-08 Fri	41.25	42.24	41.25	###	3,261,025	136,131,488	80.0	80.0	0.0
2011-Apr-07 Thu	###	42.22	###	41.5			28.5	28.5	3.0
2011-Apr-06 Wed	41.74	41.88	41.42	41.71	4,325,045	180,138,124	###	###	###
2011-Apr-05 Tue	###	###	40.41	40.54			32.4	32.4	2.9
2011-Apr-04 Mon	40.49	40.49	###	40.22	1,782,381	###	27.5	27.5	2.9
2011-Apr-01 Fri	40.24	40.29	39.88	40.2			###	###	###
2011-Mar-31 Thu	###	###	39.5	39.82	2,741,947	54,153,453	###	###	2.8
2011-Mar-30 Wed	###	40.2	###	###	7,129,128	143,295,472	###	###	0.0
2011-Mar-29 Tue	38.78	38.78	###	38.52			###	###	###
2011-Mar-28 Mon	###	38.82	38.44	38.78	2,547,843	98,423,175	###	###	2.8
2011-Mar-25 Fri	38.75	###	###	38.76	8,609,557	0	###	###	2.8
2011-Mar-24 Thu	###	###	37.85	###	4,853,770	###	27.7	27.7	0.0
2011-Mar-23 Wed	###	37.4	###	###	2,035,584	38,065,420	36.0	36.0	0.0
2011-Mar-22 Tue	37.27	37.45	###	###	3,409,670	63,846,070	32.1	32.1	0.0
2011-Mar-21 Mon	###	###	36.83	###			###	###	0.0
2011-Mar-18 Fri	###	###	35.89	###	4,511,949	80,966,924	###	###	0.0
2011-Mar-17 Thu	35.25	###	###	###			67.5	67.5	0.0
2011-Mar-16 Wed	35.85	###	35.52	36.4			###	###	###
2011-Mar-15 Tue	37.2	37.45	35.73	35.85	3,485,156	127,521,858	41.8	41.8	###
2011-Mar-14 Mon	###	###	36.75	37.21			42.8	42.8	2.7
2011-Mar-11 Fri	###	37.79	###	37.59			73.8	73.8	2.7
2011-Mar-10 Thu	38.4	38.74	37.54	37.7			40.6	40.6	2.7
2011-Mar-09 Wed	###	###	###	###			###	###	0.0
2011-Mar-08 Tue	39.7	39.75	39.24	###			26.0	26.0	0.0
2011-Mar-07 Mon	###	40.56	###	###			###	###	0.0
2011-Mar-04 Fri	###	###	###	###	7,639,050	0	###	###	0.0
2011-Mar-03 Thu	38.54	38.7	38.23	38.23	2,267,527	87,220,426	###	###	###
2011-Mar-02 Wed	###	38.57	###	38.41			78.6	78.6	###
2011-Mar-01 Tue	###	###	###	###			32.1	32.1	0.0
2011-Feb-28 Mon	38.5	38.5	37.83	###	3,924,942	###	###	###	0.0
2011-Feb-25 Fri	38.75	###	38.41	###			###	###	0.0
2011-Feb-24 Thu	###	39.44	###	###			###	###	0.0
2011-Feb-23 Wed	39.4	39.4	38.85	###			24.1	24.1	0.0
2011-Feb-22 Tue	###	###	###	39.29			###	###	###
2011-Feb-21 Mon	39.23	###	###	39.71	5,205,947	0	84.9	84.9	###
2011-Feb-18 Fri	38.75	###	38.59	###			###	###	0.0
2011-Feb-17 Thu	###	38.5	38.25	38.49	1,912,280	73,383,745	###	###	###
2011-Feb-16 Wed	38.2	38.51	###	38.25	3,893,588	###	69.2	69.2	2.7
2011-Feb-15 Tue	37.55	37.79	37.43	37.79	2,584,681	97,209,852	###	###	###
2011-Feb-14 Mon	37.5	37.58	###	37.49	2,220,351	###	33.4	33.4	2.7
2011-Feb-11 Fri	###	37.73	###	###			25.8	25.8	0.0
2011-Feb-10 Thu	###	37.81	37.21	37.7			78.3	78.3	2.7
2011-Feb-09 Wed	37.86	###	###	###			###	###	0.0
2011-Feb-08 Tue	###	###	37.28	###	2,600,585	###	71.7	71.7	0.0
2011-Feb-07 Mon	###	###	###	37.45	1,918,345	0	24.0	24.0	2.7
2011-Feb-04 Fri	37.4	37.89	###	37.75	4,004,727	75,869,553	###	###	###
2011-Feb-03 Thu	###	###	###	36.86	3,615,582	0	30.7	30.7	2.6
2011-Feb-02 Wed	36.71	37.22	36.71	###	3,978,644	147,070,575	###	###	0.0
2011-Feb-01 Tue	###	###	36.52	###			28.2	28.2	0.0
2011-Jan-31 Mon	###	###	36.77	###			###	###	0.0
2011-Jan-28 Fri	###	37.71	###	36.8			###	###	2.6
2011-Jan-27 Thu	###	###	37.76	###			75.9	75.9	0.0
2011-Jan-25 Tue	37.46	37.74	###	###	4,342,955	###	###	###	0.0
2011-Jan-24 Mon	36.55	###	###	###	3,343,875	0	###	###	0.0
2011-Jan-21 Fri	###	37.21	###	36.71	5,834,040	###	###	###	2.6
2011-Jan-20 Thu	###	###	37.21	###			21.9	21.9	0.0
2011-Jan-19 Wed	###	###	37.76	###	3,617,751	###	###	###	0.0
2011-Jan-18 Tue	37.85	###	###	###	4,877,924	0	69.9	69.9	0.0
2011-Jan-17 Mon	###	###	37.55	37.81	3,071,652	###	41.6	41.6	###
2011-Jan-14 Fri	38.5	38.5	###	38.29			24.3	24.3	###
2011-Jan-13 Thu	###	###	38.81	###	2,436,356	47,277,488	60.1	60.1	0.0
2011-Jan-12 Wed	###	38.89	###	38.74	5,005,244	###	###	###	2.8
2011-Jan-11 Tue	###	38.75	###	38.5	2,384,025	46,190,484	###	###	2.8
2011-Jan-10 Mon	38.75	###	###	38.84			69.3	69.3	2.8
2011-Jan-07 Fri	###	39.2	###	###	3,841,022	###	25.0	25.0	0.0
2011-Jan-06 Thu	39.5	39.5	###	###	3,527,477	69,667,670	###	###	0.0
2011-Jan-05 Wed	###	###	39.53	39.84			###	###	2.8
2011-Jan-04 Tue	41	41	40.46	40.51			###	###	###
2010-Dec-31 Fri	###	###	40.43	40.44	912,028	18,436,646	###	###	2.9
2010-Dec-30 Thu	###	###	40.86	41			###	###	2.9
2010-Dec-29 Wed	40.46	40.84	###	40.8			72.6	72.6	2.9
2010-Dec-24 Fri	###	###	###	39.82	6,256,041	0	25.4	25.4	2.8
2010-Dec-23 Thu	###	40.59	40.27	40.28			###	###	2.9
2010-Dec-22 Wed	###	40.47	###	40.23	1,970,524	39,873,553	31.4	31.4	###
2010-Dec-21 Tue	###	40.75	###	###	1,966,120	###	68.3	68.3	0.0
2010-Dec-20 Mon	40.7	40.77	###	###	2,491,245	50,784,029	###	###	0.0
2010-Dec-17 Fri	41.23	41.29	###	40.77			###	###	2.9
2010-Dec-16 Thu	###	41.59	###	41.46	3,202,955	66,605,449	###	###	###
2010-Dec-15 Wed	###	###	###	41.28			72.0	72.0	2.9
2010-Dec-14 Tue	40.44	40.87	###	40.83	3,845,227	###	###	###	###
2010-Dec-13 Mon	40.5	40.5	###	###	2,514,153	###	29.1	29.1	0.0
2010-Dec-10 Fri	40.7	40.88	###	40.24			27.2	27.2	2.9
2010-Dec-09 Thu	40.76	40.78	40.5	###			###	###	0.0
2010-Dec-08 Wed	###	41.71	41.2	###			72.3	72.3	0.0
2010-Dec-07 Tue	###	41.76	###	41.5	3,495,072	###	###	###	3.0
2010-Dec-06 Mon	41.52	41.52	###	###	2,821,946	###	###	###	0.0
2010-Dec-03 Fri	###	###	40.54	40.74	3,261,645	66,113,544	###	###	###
2010-Dec-02 Thu	###	40.43	###	40.4			72.2	72.2	2.9
2010-Dec-01 Wed	###	###	39.43	###			69.3	69.3	0.0
2010-Nov-30 Tue	###	###	39.45	###			72.6	72.6	0.0
2010-Nov-29 Mon	40.4	###	39.56	39.77	2,866,943	###	25.6	25.6	###
2010-Nov-26 Fri	40.29	40.5	###	###	6,290,880	127,390,320	69.6	69.6	0.0
2010-Nov-25 Thu	39.76	40.28	39.57	###			75.2	75.2	0.0
2010-Nov-24 Wed	39.51	###	39.51	###			###	###	0.0
2010-Nov-23 Tue	###	###	39.22	39.41	2,312,883	###	34.9	34.9	###
2010-Nov-22 Mon	###	###	###	###			###	###	0.0
2010-Nov-19 Fri	###	###	39.86	###			21.9	21.9	0.0
2010-Nov-18 Thu	39.8	40.56	###	###			###	###	0.0
2010-Nov-17 Wed	###	###	###	40	3,465,183	0	36.9	36.9	2.9
2010-Nov-16 Tue	41.51	###	40.84	###	4,303,582	87,879,144	###	###	0.0
2010-Nov-15 Mon	###	###	41.49	###			31.2	31.2	0.0
2010-Nov-12 Fri	###	###	###	42.51			21.3	21.3	###
2010-Nov-11 Thu	42.55	###	###	###			71.7	71.7	0.0
2010-Nov-10 Wed	42.5	###	###	42.29			38.1	38.1	###
2010-Nov-09 Tue	###	43.71	###	43.41	9,094,543	###	73.8	73.8	###
2010-Nov-08 Mon	43	###	42.51	###			###	###	0.0
2010-Nov-05 Fri	42.2	42.88	###	42.84			78.3	78.3	###
2010-Nov-04 Thu	###	41	40.29	###	4,313,423	175,319,077	73.7	73.7	0.0
2010-Nov-03 Wed	40.22	40.79	###	###	2,319,584	###	###	###	0.0
2010-Nov-02 Tue	###	###	39.53	###	1,446,981	28,599,579	###	###	0.0
2010-Nov-01 Mon	###	###	###	###	3,288,182	0	71.1	71.1	0.0
2010-Oct-29 Fri	39.57	40.23	###	###	9,168,323	###	###	###	0.0
2010-Oct-28 Thu	###	###	39.23	###	4,018,122	###	30.2	30.2	0.0
2010-Oct-27 Wed	40.59	40.7	39.22	###			19.1	19.1	0.0
2010-Oct-26 Tue	###	41.2	40.53	40.56			28.7	28.7	2.9
2010-Oct-25 Mon	40.22	40.72	###	###			66.2	66.2	0.0
2010-Oct-22 Fri	39.76	###	39.52	40			###	###	2.9
2010-Oct-21 Thu	###	40.55	39.89	###	3,326,425	###	###	###	0.0
2010-Oct-20 Wed	###	39.88	###	39.78	5,757,446	114,803,473	###	###	###
2010-Oct-19 Tue	41	###	40.5	40.5			###	###	2.9
2010-Oct-18 Mon	41.48	41.5	40.7	###			###	###	0.0
2010-Oct-15 Fri	41.89	42.24	###	###	3,175,928	###	68.8	68.8	0.0
2010-Oct-14 Thu	###	42.59	42	42.52	5,237,940	221,538,672	###	###	3.0
2010-Oct-13 Wed	41	41.44	40.8	###	3,607,087	###	73.6	73.6	0.0
2010-Oct-12 Tue	###	###	40.8	40.88	5,063,853	###	18.0	18.0	###
2010-Oct-11 Mon	42.2	42.77	###	###	2,865,177	###	34.7	34.7	0.0
2010-Oct-08 Fri	###	###	41.84	###			###	###	0.0
2010-Oct-07 Thu	42	42.5	###	###			###	###	0.0
2010-Oct-06 Wed	41.75	###	41.55	###			###	###	0.0
2010-Oct-05 Tue	###	40.7	###	###	3,301,922	###	79.0	79.0	0.0
2010-Oct-04 Mon	40.25	40.72	40.25	40.72			81.3	81.3	2.9
2010-Oct-01 Fri	39.89	###	39.79	40	2,323,549	###	###	###	2.9
2010-Sep-30 Thu	40	###	39.53	###	4,175,344	82,525,674	34.7	34.7	0.0
2010-Sep-29 Wed	###	40.29	###	40			79.3	79.3	2.9
2010-Sep-28 Tue	39.25	39.5	###	###	2,556,023	50,481,454	67.9	67.9	0.0
2010-Sep-27 Mon	###	40.22	39.22	39.7	5,620,440	223,243,876	25.8	25.8	2.8
2010-Sep-24 Fri	###	###	39.76	###			###	###	0.0
2010-Sep-23 Thu	40.77	###	40.47	###			###	###	0.0
2010-Sep-22 Wed	###	###	40.44	40.54			###	###	2.9
2010-Sep-21 Tue	41.42	41.5	###	40.77			###	###	2.9
2010-Sep-20 Mon	###	41.48	40.74	###			79.5	79.5	0.0
2010-Sep-17 Fri	###	###	40.58	41.5	8,346,088	169,342,125	78.6	78.6	3.0
2010-Sep-16 Thu	###	40.26	39.4	###			85.3	85.3	0.0
2010-Sep-15 Wed	39.89	###	###	39.5	12,325,075	0	22.1	22.1	###
2010-Sep-14 Tue	38.54	###	38.48	###	4,260,185	81,965,959	###	###	0.0
2010-Sep-13 Mon	###	39.2	###	38.49			###	###	###
2010-Sep-10 Fri	39.55	39.59	38.72	38.84			17.4	17.4	2.8
2010-Sep-09 Thu	38.8	39.82	###	39.77	5,929,687	###	83.6	83.6	###
2010-Sep-08 Wed	###	###	###	38.8			###	###	###
2010-Sep-07 Tue	38.21	38.44	37.82	###	3,088,055	###	###	###	0.0
2010-Sep-06 Mon	###	###	###	###	3,930,128	0	21.7	21.7	0.0
2010-Sep-03 Fri	38.45	###	###	38.72			71.4	71.4	2.8
2010-Sep-02 Thu	###	###	37.56	###	3,374,322	###	36.7	36.7	0.0
2010-Sep-01 Wed	37.25	###	37.22	###	8,097,159	150,688,128	74.7	74.7	0.0
2010-Aug-31 Tue	###	37.25	###	37.25	35,020,846	652,263,256	88.9	88.9	###
2010-Aug-30 Mon	35.4	###	###	###	6,904,175	0	###	###	0.0
2010-Aug-27 Fri	35.89	###	###	35.28	10,102,226	0	###	###	2.5
2010-Aug-26 Thu	35.75	###	35.55	###			###	###	0.0
2010-Aug-25 Wed	###	35.78	35.41	35.49	6,693,953	238,271,257	37.5	37.5	###
2010-Aug-24 Tue	35.84	###	35.52	35.73			###	###	2.6
2010-Aug-23 Mon	35.75	###	35.75	###			###	###	0.0
2010-Aug-20 Fri	35.48	###	35.42	35.78	5,112,121	###	80.2	80.2	2.6
2010-Aug-19 Thu	35.4	35.58	35.26	###	3,936,071	###	30.5	30.5	0.0
2010-Aug-18 Wed	35.47	35.47	34.78	###	3,240,142	113,809,987	###	###	0.0
2010-Aug-17 Tue	35.46	35.59	###	35.24	3,734,256	66,451,085	22.5	22.5	2.5
2010-Aug-16 Mon	35.2	35.4	34.85	35.2			###	###	2.5
2010-Aug-13 Fri	34.29	34.82	34.21	34.7			###	###	2.5
2010-Aug-12 Thu	33.8	###	33.5	33.85	6,658,656	111,532,488	###	###	2.4
2010-Aug-11 Wed	34.74	###	###	34.24			33.9	33.9	2.4
2010-Aug-10 Tue	34.81	###	34.46	34.89	3,737,745	64,401,346	###	###	2.5
2010-Aug-09 Mon	34.7	###	34.51	34.87			64.5	64.5	###
2010-Aug-06 Fri	34.25	34.52	34.21	34.5			72.3	72.3	2.5
2010-Aug-05 Thu	###	34.54	###	34.41			###	###	2.5
2010-Aug-04 Wed	33.4	###	###	33.87	2,012,345	0	###	###	###
2010-Aug-03 Tue	###	###	33.25	33.41	1,807,640	###	21.6	21.6	###
2010-Aug-02 Mon	###	33.72	###	###			77.2	77.2	0.0
2010-Jul-30 Fri	###	###	32.48	32.71			24.3	24.3	###
2010-Jul-29 Thu	###	###	32.53	32.72	2,394,470	38,946,054	70.6	70.6	2.3
2010-Jul-28 Wed	###	32.84	###	32.78			69.8	69.8	###
2010-Jul-27 Tue	33.2	33.23	32.82	###			32.6	32.6	0.0
2010-Jul-26 Mon	###	33.55	33.25	###			###	###	0.0
2010-Jul-23 Fri	###	###	32.8	33.22			###	###	2.4
2010-Jul-22 Thu	###	33.74	###	###	3,039,420	###	22.9	22.9	0.0
2010-Jul-21 Wed	###	###	###	###	2,742,426	0	###	###	0.0
2010-Jul-20 Tue	33.5	33.59	###	33.5			###	###	2.4
2010-Jul-19 Mon	33.79	33.83	33.5	###	1,820,882	###	###	###	0.0
2010-Jul-16 Fri	34.81	34.85	###	###	2,566,326	###	###	###	0.0
2010-Jul-15 Thu	35.4	35.4	###	###	1,136,176	###	23.4	23.4	0.0
2010-Jul-14 Wed	35.28	35.48	###	35.27	1,420,480	###	###	###	###
2010-Jul-13 Tue	###	###	###	34.83			###	###	2.5
2010-Jul-12 Mon	###	###	###	###	2,357,472	0	###	###	0.0
2010-Jul-09 Fri	###	34.42	###	###	1,991,649	34,276,279	74.9	74.9	0.0
2010-Jul-08 Thu	###	###	###	###			###	###	0.0
2010-Jul-07 Wed	33.84	33.85	###	33.48	3,742,757	###	###	###	###
2010-Jul-06 Tue	###	34.22	33.86	###	2,332,782	###	###	###	0.0
2010-Jul-05 Mon	34.24	34.54	###	###	1,904,753	32,895,084	75.5	75.5	0.0
2010-Jul-02 Fri	34.46	###	###	34.24	4,001,083	0	###	###	2.4
2010-Jul-01 Thu	###	###	34.82	###	3,900,487	67,907,478	###	###	0.0
2010-Jun-30 Wed	###	###	34.75	###	2,846,653	###	###	###	0.0
2010-Jun-29 Tue	###	###	###	35.29	2,805,988	0	36.0	36.0	###
2010-Jun-28 Mon	###	36.47	35.81	###	2,313,451	###	###	###	0.0
2010-Jun-25 Fri	###	36.4	###	###			###	###	0.0
2010-Jun-24 Thu	35.73	###	35.53	###			38.3	38.3	0.0
2010-Jun-23 Wed	###	###	###	###			###	###	0.0
2010-Jun-22 Tue	###	###	34.82	###	3,590,752	###	###	###	0.0
2010-Jun-21 Mon	35.8	35.89	###	35.74			29.6	29.6	2.6
2010-Jun-18 Fri	34.86	35.41	34.8	35.24			###	###	2.5
2010-Jun-17 Thu	34.29	34.74	34.2	###			###	###	0.0
2010-Jun-16 Wed	34.5	###	###	###	2,454,449	0	25.2	25.2	0.0
2010-Jun-15 Tue	###	###	33.88	34.22			###	###	2.4
2010-Jun-11 Fri	33.85	###	33.56	###	4,120,023	69,133,985	81.2	81.2	0.0
2010-Jun-10 Thu	###	33.86	###	33.86	4,387,628	74,282,542	79.7	79.7	2.4
2010-Jun-09 Wed	33.78	33.78	###	33.5			33.1	33.1	2.4
2010-Jun-08 Tue	32.85	33.4	32.8	###			###	###	0.0
2010-Jun-07 Mon	###	###	###	32.25	3,734,322	0	79.4	79.4	###
2010-Jun-04 Fri	32.27	32.75	###	32.41			73.4	73.4	###
2010-Jun-03 Thu	###	32.75	###	32.5			###	###	###
2010-Jun-02 Wed	32.5	###	###	###	2,332,378	0	###	###	0.0
2010-Jun-01 Tue	32.44	###	32.26	32.4	6,340,243	###	36.7	36.7	2.3
2010-May-31 Mon	###	###	###	###	2,328,225	0	31.1	31.1	0.0
2010-May-28 Fri	32.56	32.56	31.53	###	7,502,857	240,429,052	###	###	0.0
2010-May-27 Thu	31.83	32.5	31.8	###			74.6	74.6	0.0
2010-May-26 Wed	###	###	###	31.85	5,919,479	0	78.2	78.2	2.3
2010-May-25 Tue	31.5	31.75	30.81	###	4,400,255	137,639,976	41.9	41.9	0.0
2010-May-24 Mon	30.8	31.5	30.53	31.43			75.7	75.7	2.2
2010-May-21 Fri	###	###	30.29	30.75			58.6	58.6	###
2010-May-20 Thu	###	###	31.5	###			###	###	0.0
2010-May-19 Wed	###	###	32.54	###	4,437,046	###	39.7	39.7	0.0
2010-May-18 Tue	33.4	33.43	###	33.25			43.0	43.0	2.4
2010-May-17 Mon	###	33.77	###	33.55	4,555,842	###	###	###	###
2010-May-14 Fri	###	###	###	###			###	###	0.0
2010-May-13 Thu	###	33.5	###	###	4,428,988	74,185,549	25.4	25.4	0.0
2010-May-12 Wed	32.2	###	###	###	6,744,880	0	78.6	78.6	0.0
2010-May-11 Tue	###	31.87	31.25	31.41			83.1	83.1	###
2010-May-10 Mon	31.77	31.81	31.2	###			17.6	17.6	0.0
2010-May-07 Fri	31.44	###	31.25	31.49	6,910,884	###	52.4	52.4	###
2010-May-06 Thu	30.8	31.27	###	###			###	###	0.0
2010-May-05 Wed	30.29	###	29.73	###	9,728,887	###	68.5	68.5	0.0
2010-May-04 Tue	31.4	31.57	###	###			###	###	0.0
2010-May-03 Mon	###	###	31.55	###	5,349,350	###	###	###	0.0
2010-Apr-30 Fri	###	###	###	###	5,791,522	0	###	###	0.0
2010-Apr-29 Thu	###	###	33.49	###	3,052,557	###	26.8	26.8	0.0
2010-Apr-28 Wed	34.45	34.5	###	34.23			###	###	2.4
2010-Apr-27 Tue	34.81	34.81	34.41	34.52			32.5	32.5	2.5
2010-Apr-23 Fri	33.73	34.45	###	34.2	2,413,376	###	###	###	2.4
2010-Apr-22 Thu	33.81	###	###	33.88	992,155	0	###	###	2.4
2010-Apr-21 Wed	###	34.25	33.89	###	2,514,744	85,677,328	###	###	0.0
2010-Apr-20 Tue	###	###	33.58	33.73	2,170,941	###	27.2	27.2	###
2010-Apr-19 Mon	###	###	33.86	###			76.1	76.1	0.0
2010-Apr-16 Fri	###	34.86	34.23	###			###	###	0.0
2010-Apr-15 Thu	###	34.4	33.83	###	2,127,058	72,564,583	###	###	0.0
2010-Apr-14 Wed	34.23	34.49	###	34.23	2,070,184	35,700,323	67.2	67.2	2.4
2010-Apr-13 Tue	34.8	34.87	###	34.41			34.3	34.3	2.5
2010-Apr-12 Mon	35.88	###	34.79	###	2,818,986	###	16.7	16.7	0.0
2010-Apr-09 Fri	35.5	###	###	###	2,200,943	0	###	###	0.0
2010-Apr-08 Thu	35.48	###	###	35.5	3,154,678	0	69.0	69.0	2.5
2010-Apr-07 Wed	###	###	34.75	35.27			###	###	###
2010-Apr-06 Tue	34.48	###	34.25	34.88	4,864,989	###	76.0	76.0	###
2010-Apr-01 Thu	32.82	33.78	31.88	33.78			82.8	82.8	2.4
2010-Mar-31 Wed	###	###	32.81	32.82	1,749,144	###	32.8	32.8	2.3
2010-Mar-30 Tue	###	###	###	33.22	2,182,121	0	33.6	33.6	2.4
2010-Mar-29 Mon	33.22	33.4	###	###			71.4	71.4	0.0
2010-Mar-26 Fri	32.8	###	32.21	###	4,373,272	70,431,545	###	###	0.0
2010-Mar-25 Thu	###	###	32.73	32.82			###	###	2.3
2010-Mar-24 Wed	33.2	33.5	###	###			78.0	78.0	0.0
2010-Mar-23 Tue	33.48	33.59	33.25	33.25	1,950,822	65,196,471	###	###	2.4
2010-Mar-22 Mon	###	33.43	###	33.43	1,851,874	30,954,073	79.8	79.8	2.4
2010-Mar-19 Fri	33.76	###	33.55	###			###	###	0.0
2010-Mar-18 Thu	34.2	34.2	###	###	1,755,740	30,023,154	27.8	27.8	0.0
2010-Mar-17 Wed	###	###	33.78	###			###	###	0.0
2010-Mar-16 Tue	###	###	###	33.52			33.5	33.5	2.4
2010-Mar-15 Mon	33.87	###	33.55	###			###	###	0.0
2010-Mar-12 Fri	###	###	33.74	34.21	1,677,681	28,302,478	###	###	###
2010-Mar-11 Thu	###	34.28	33.76	###	1,495,253	###	###	###	0.0
2010-Mar-10 Wed	###	34.57	###	###			###	###	0.0
2010-Mar-09 Tue	###	34.49	33.83	###			###	###	0.0
2010-Mar-08 Mon	34.45	###	###	###	2,426,756	0	31.1	31.1	0.0
2010-Mar-05 Fri	###	###	###	###			###	###	0.0
2010-Mar-04 Thu	###	###	###	33.5	2,434,876	0	75.5	75.5	2.4
2010-Mar-03 Wed	###	33.25	32.79	###	3,188,427	105,281,859	###	###	0.0
2010-Mar-02 Tue	32.7	32.75	32.27	32.51			32.1	32.1	2.3
2010-Mar-01 Mon	31.82	32.25	31.72	###	1,856,541	###	###	###	0.0
2010-Feb-26 Fri	31.42	###	###	###	4,395,255	0	36.8	36.8	0.0
2010-Feb-25 Thu	###	32.4	###	30.75			13.4	13.4	###
2010-Feb-24 Wed	###	###	###	32.26			34.1	34.1	2.3
2010-Feb-23 Tue	###	###	###	###	1,789,150	0	75.2	75.2	0.0
2010-Feb-22 Mon	###	###	###	33.26			###	###	2.4
2010-Feb-19 Fri	32.55	###	###	31.8	3,077,788	0	23.4	23.4	###
2010-Feb-18 Thu	33.28	33.53	###	###	2,333,582	###	###	###	0.0
2010-Feb-17 Wed	###	33.76	###	###			###	###	0.0
2010-Feb-16 Tue	32.49	###	###	32.28	1,600,578	0	###	###	2.3
2010-Feb-15 Mon	32.26	###	###	###			###	###	0.0
2010-Feb-12 Fri	33.27	33.29	###	###			20.2	20.2	0.0
2010-Feb-11 Thu	31.52	32.56	31.52	32.44	1,836,284	###	80.0	80.0	2.3
2010-Feb-10 Wed	31.8	###	###	31.81	1,577,841	0	###	###	2.3
2010-Feb-09 Tue	31.2	###	###	31.45	2,588,585	0	77.6	77.6	###
2010-Feb-08 Mon	###	###	31.27	31.52			###	###	###
2010-Feb-05 Fri	30.7	###	30.51	###			80.4	80.4	0.0
2010-Feb-04 Thu	###	###	###	###			###	###	0.0
2010-Feb-03 Wed	32.49	###	###	32.45	3,516,723	0	34.9	34.9	2.3
2010-Feb-02 Tue	###	32.28	31.4	31.71			23.7	23.7	###
2010-Feb-01 Mon	31.79	###	30.81	###			###	###	0.0
2010-Jan-29 Fri	###	###	31.47	31.53			###	###	2.3
2010-Jan-28 Thu	###	###	31.75	###			24.6	24.6	0.0
2010-Jan-27 Wed	32.76	###	###	###			###	###	0.0
2010-Jan-25 Mon	###	###	###	###	3,186,089	0	###	###	0.0
2010-Jan-22 Fri	###	33.48	32.8	###			72.7	72.7	0.0
2010-Jan-21 Thu	###	34.75	###	###	2,861,946	###	###	###	0.0
2010-Jan-20 Wed	36.2	36.24	###	35.4			22.1	22.1	2.5
2010-Jan-19 Tue	36.2	###	35.86	###	1,596,625	28,627,486	39.7	39.7	0.0
2010-Jan-18 Mon	35.74	36.2	###	###	1,236,927	22,388,378	###	###	0.0
2010-Jan-15 Fri	###	36.75	###	###			###	###	0.0
2010-Jan-14 Thu	37.24	37.24	36.48	36.48	1,224,552	45,136,986	###	###	2.6
2010-Jan-13 Wed	36.75	36.85	###	36.84	1,675,142	###	###	###	###
2010-Jan-12 Tue	###	37.42	###	37.28	3,000,057	###	###	###	2.7
2010-Jan-11 Mon	36.8	###	36.7	36.82	1,562,087	###	66.0	66.0	###
2010-Jan-08 Fri	37.4	37.4	###	36.2			11.9	11.9	2.6
2010-Jan-07 Thu	###	37.43	###	###	1,562,585	29,243,778	###	###	0.0
2010-Jan-06 Wed	###	###	36.52	36.72			26.4	26.4	2.6
2010-Jan-05 Tue	36.75	###	###	36.72	1,246,921	0	30.3	30.3	2.6
2010-Jan-04 Mon	35.79	###	35.57	###			69.2	69.2	0.0
2009-Dec-31 Thu	###	35.44	###	###	650,086	11,519,523	###	###	0.0
2009-Dec-30 Wed	###	###	34.81	###	618,172	10,759,283	30.9	30.9	0.0
2009-Dec-29 Tue	35.75	35.75	35.24	35.28	881,047	###	###	###	2.5
2009-Dec-24 Thu	###	35.28	###	###			###	###	0.0
2009-Dec-23 Wed	###	###	33.81	###			###	###	0.0
2009-Dec-22 Tue	###	34.42	###	###	2,116,723	###	###	###	0.0
2009-Dec-21 Mon	###	###	###	34.78			###	###	2.5
2009-Dec-18 Fri	###	###	###	###	4,965,856	0	73.3	73.3	0.0
2009-Dec-17 Thu	###	36.28	###	35.25			17.8	17.8	2.5
2009-Dec-16 Wed	35.44	###	###	35.41			37.0	37.0	###
2009-Dec-15 Tue	###	###	###	35.89			###	###	###
2009-Dec-14 Mon	34.75	35.25	34.42	###			80.1	80.1	0.0
2009-Dec-11 Fri	###	###	34.76	###	2,035,120	35,370,385	25.8	25.8	0.0
2009-Dec-10 Thu	###	###	34.82	34.85			27.8	27.8	###
2009-Dec-09 Wed	34.47	35.2	34.41	###			85.5	85.5	0.0
2009-Dec-08 Tue	###	###	35.7	35.75			###	###	###
2009-Dec-07 Mon	###	###	###	###			###	###	0.0
2009-Dec-04 Fri	38.21	38.7	###	###	1,817,054	###	73.9	73.9	0.0
2009-Dec-03 Thu	###	39.75	###	###			###	###	0.0
2009-Dec-02 Wed	38.52	###	38.21	39.26			###	###	2.8
2009-Dec-01 Tue	###	37.76	###	37.4	1,539,374	29,063,381	###	###	###
2009-Nov-30 Mon	###	37.2	36.44	36.79			###	###	2.6
2009-Nov-27 Fri	37.49	37.84	36.7	###	6,257,146	###	###	###	0.0
2009-Nov-26 Thu	37.8	38.46	###	###	4,807,759	###	77.0	77.0	0.0
2009-Nov-25 Wed	36.89	###	36.2	###			72.5	72.5	0.0
2009-Nov-24 Tue	37.2	###	###	37.2			78.5	78.5	2.7
2009-Nov-23 Mon	36.45	###	36.24	###	2,521,944	45,697,625	###	###	0.0
2009-Nov-20 Fri	35.86	###	###	35.84	1,493,443	0	36.2	36.2	2.6
2009-Nov-19 Thu	###	36.44	35.84	###	2,441,354	###	###	###	0.0
2009-Nov-18 Wed	35.44	36.2	35.44	35.46	2,020,084	###	74.4	74.4	2.5
2009-Nov-17 Tue	###	36.25	###	35.24			24.2	24.2	2.5
2009-Nov-16 Mon	###	35.54	###	35.4	2,003,180	###	###	###	2.5
2009-Nov-13 Fri	34.81	###	34.42	34.57			25.1	25.1	###
2009-Nov-12 Thu	35.5	###	35.5	35.58	2,641,529	###	74.4	74.4	###
2009-Nov-11 Wed	35.25	###	###	###	2,425,724	0	69.4	69.4	0.0
2009-Nov-10 Tue	35.75	35.88	34.84	###			24.6	24.6	0.0
2009-Nov-09 Mon	###	35.59	34.27	###			###	###	0.0
2009-Nov-06 Fri	34.5	###	33.8	###	1,639,646	###	###	###	0.0
2009-Nov-05 Thu	###	###	###	###	2,232,327	0	###	###	0.0
2009-Nov-04 Wed	###	###	34.25	34.45	2,844,843	###	24.8	24.8	###
2009-Nov-03 Tue	32.7	###	###	###	1,902,059	0	###	###	0.0
2009-Nov-02 Mon	###	###	31.56	###			75.1	75.1	0.0
2009-Oct-30 Fri	###	33.71	###	###	5,395,745	90,945,281	12.7	12.7	0.0
2009-Oct-29 Thu	###	33.28	32.42	32.46	3,528,321	115,905,344	40.3	40.3	2.3
2009-Oct-28 Wed	###	34.24	###	###	2,634,241	###	###	###	0.0
2009-Oct-27 Tue	###	34.25	33.83	###			###	###	0.0
2009-Oct-26 Mon	###	###	34.57	###			30.6	30.6	0.0
2009-Oct-23 Fri	35.5	35.5	35.21	35.47			###	###	###
2009-Oct-22 Thu	35.56	35.8	35.25	35.48			38.5	38.5	2.5
2009-Oct-21 Wed	###	###	35.81	###	1,356,747	24,292,555	70.7	70.7	0.0
2009-Oct-20 Tue	36.75	36.83	36.23	###	2,136,272	###	26.7	26.7	0.0
2009-Oct-19 Mon	35.59	36.27	35.58	###			81.7	81.7	0.0
2009-Oct-16 Fri	###	###	###	35.71			###	###	###
2009-Oct-15 Thu	37.24	37.24	###	###			###	###	0.0
2009-Oct-14 Wed	###	###	###	###	1,633,371	0	70.0	70.0	0.0
2009-Oct-13 Tue	35.87	36.42	35.76	36.26	1,667,881	60,193,825	73.0	73.0	2.6
2009-Oct-12 Mon	###	###	###	###	1,763,751	0	26.1	26.1	0.0
2009-Oct-09 Fri	###	36.24	35.28	35.72	3,362,049	120,226,872	###	###	###
2009-Oct-08 Thu	35.28	35.5	###	###			###	###	0.0
2009-Oct-07 Wed	###	35.4	34.84	###			26.9	26.9	0.0
2009-Oct-06 Tue	###	###	###	###	2,122,429	0	41.1	41.1	0.0
2009-Oct-05 Mon	31.79	32.59	31.75	###			###	###	0.0
2009-Oct-02 Fri	###	###	31.53	###	1,710,774	26,970,352	###	###	0.0
2009-Oct-01 Thu	###	###	###	32.58			###	###	2.3
2009-Sep-30 Wed	31.85	32.25	31.77	###	1,592,475	50,975,124	###	###	0.0
2009-Sep-29 Tue	32.23	32.28	###	###			31.1	31.1	0.0
2009-Sep-28 Mon	###	###	31.58	31.59			17.3	17.3	###
2009-Sep-25 Fri	###	33.4	###	33.4	3,824,643	###	###	###	2.4
2009-Sep-24 Thu	###	###	33.55	33.59			###	###	###
2009-Sep-23 Wed	###	###	###	###	1,867,779	0	###	###	0.0
2009-Sep-22 Tue	###	###	33.21	###	1,824,654	30,298,379	78.5	78.5	0.0
2009-Sep-21 Mon	###	34.2	33.22	###	4,978,522	167,825,976	###	###	0.0
2009-Sep-18 Fri	34.5	###	34.25	34.25			###	###	###
2009-Sep-17 Thu	35.4	###	35.22	35.22	3,548,826	62,494,825	30.9	30.9	2.5
2009-Sep-16 Wed	###	###	###	###			###	###	0.0
2009-Sep-15 Tue	34.2	34.5	###	33.46	2,821,889	48,677,585	21.4	21.4	###
2009-Sep-14 Mon	34.7	35.25	33.78	###	3,640,455	###	###	###	0.0
2009-Sep-11 Fri	33.5	34.42	33.5	###	2,727,447	###	###	###	0.0
2009-Sep-10 Thu	###	###	###	33.56	4,331,654	0	###	###	2.4
2009-Sep-09 Wed	34.2	34.75	###	34.26	5,189,473	###	71.6	71.6	2.4
2009-Sep-08 Tue	32.87	###	32.81	33.75			###	###	###
2009-Sep-07 Mon	###	32.57	###	32.56	1,805,520	###	###	###	2.3
2009-Sep-04 Fri	###	###	31.7	31.82	4,227,848	###	###	###	2.3
2009-Sep-03 Thu	###	###	###	31.85			73.4	73.4	2.3
2009-Sep-02 Wed	29.71	###	29.27	29.58	3,816,758	55,858,253	###	###	2.1
2009-Sep-01 Tue	###	###	###	29.75	1,581,727	0	27.4	27.4	2.1
2009-Aug-31 Mon	29.8	30.27	###	###	2,697,177	40,821,773	###	###	0.0
2009-Aug-28 Fri	###	###	29	29.2			21.4	21.4	2.1
2009-Aug-27 Thu	###	29.75	###	###	3,672,144	54,623,142	79.2	79.2	0.0
2009-Aug-26 Wed	###	29.57	###	###			63.4	63.4	0.0
2009-Aug-25 Tue	###	###	###	28.81			###	###	2.1
2009-Aug-24 Mon	29	29.48	###	###			###	###	0.0
2009-Aug-21 Fri	###	###	28.47	28.55			###	###	###
2009-Aug-20 Thu	28.79	29.22	28.56	###	2,389,553	69,034,186	76.6	76.6	0.0
2009-Aug-19 Wed	###	###	28.54	28.8			###	###	2.1
2009-Aug-18 Tue	###	29.87	29.52	29.56			###	###	###
2009-Aug-17 Mon	###	###	###	###			###	###	0.0
2009-Aug-14 Fri	29.7	29.77	###	###	3,093,447	46,045,958	###	###	0.0
2009-Aug-13 Thu	###	29.79	###	29.5	2,831,622	###	24.2	24.2	2.1
2009-Aug-12 Wed	###	29.54	###	29.54			78.5	78.5	###
2009-Aug-11 Tue	29.77	29.88	29.42	29.59			27.7	27.7	###
2009-Aug-10 Mon	###	###	29.75	###	2,377,379	###	###	###	0.0
2009-Aug-07 Fri	###	###	###	30.25			75.2	75.2	###
2009-Aug-06 Thu	###	30.5	###	30.28			###	###	2.2
2009-Aug-05 Wed	31.71	31.71	30.54	###			18.8	18.8	0.0
2009-Aug-04 Tue	30.56	###	30.48	###			84.4	84.4	0.0
2009-Aug-03 Mon	###	30.42	###	###	2,389,348	36,341,983	###	###	0.0
2009-Jul-31 Fri	###	###	###	###			65.1	65.1	0.0
2009-Jul-30 Thu	30.2	###	29.89	###			25.9	25.9	0.0
2009-Jul-29 Wed	###	30.5	###	###	2,165,043	###	29.3	29.3	0.0
2009-Jul-28 Tue	30.75	30.84	###	30.43			31.8	31.8	###
2009-Jul-27 Mon	30.88	30.89	###	30.75	1,171,184	###	###	###	###
2009-Jul-24 Fri	30.7	###	###	###			36.5	36.5	0.0
2009-Jul-23 Thu	###	###	30.43	###			27.7	27.7	0.0
2009-Jul-22 Wed	###	###	###	###			###	###	0.0
2009-Jul-21 Tue	###	31.7	###	###			18.9	18.9	0.0
2009-Jul-20 Mon	###	31.49	###	31.24	938,579	14,777,926	###	###	###
2009-Jul-17 Fri	###	###	###	###	1,357,022	0	###	###	0.0
2009-Jul-16 Thu	31.22	31.29	###	###			###	###	0.0
2009-Jul-15 Wed	###	30.58	29.59	30.26			77.7	77.7	###
2009-Jul-14 Tue	30.23	30.4	###	###	1,118,152	###	21.3	21.3	0.0
2009-Jul-13 Mon	29.87	###	29.45	29.8			###	###	2.1
2009-Jul-10 Fri	29.75	30.28	###	###			77.6	77.6	0.0
2009-Jul-09 Thu	28.7	29.72	28.59	###			###	###	0.0
2009-Jul-08 Wed	28.81	###	28.7	###			###	###	0.0
2009-Jul-07 Tue	###	###	29.43	29.57	2,142,752	###	24.6	24.6	2.1
2009-Jul-06 Mon	30.2	30.41	###	###			###	###	0.0
2009-Jul-03 Fri	30.5	###	30.2	###			###	###	0.0
2009-Jul-02 Thu	30.87	###	30.7	31.2	2,312,721	###	###	###	2.2
2009-Jul-01 Wed	###	30.44	###	30.28	1,190,051	18,112,576	74.5	74.5	2.2
2009-Jun-30 Tue	###	30.73	###	30.51	3,058,174	46,988,843	###	###	###
2009-Jun-29 Mon	###	###	29.7	###	2,300,028	###	###	###	0.0
2009-Jun-26 Fri	30.26	30.7	###	###	5,265,479	###	###	###	0.0
2009-Jun-25 Thu	29.86	###	29.7	###			###	###	0.0
2009-Jun-24 Wed	###	30.28	###	29.47	2,804,020	###	18.9	18.9	###
2009-Jun-23 Tue	###	30.48	###	###	3,106,645	###	38.5	38.5	0.0
2009-Jun-22 Mon	31.21	31.54	30.85	31.22			###	###	2.2
2009-Jun-19 Fri	###	###	30.78	###			76.9	76.9	0.0
2009-Jun-18 Thu	###	31.2	30.45	30.72	3,109,150	95,839,548	###	###	2.2
2009-Jun-17 Wed	###	31.29	###	###			###	###	0.0
2009-Jun-16 Tue	31.2	31.86	30.89	###	2,543,557	###	###	###	0.0
2009-Jun-15 Mon	31.49	###	###	31.56			###	###	2.3
2009-Jun-12 Fri	###	###	31.4	###	2,520,080	39,565,256	32.8	32.8	0.0
2009-Jun-11 Thu	###	###	###	###	2,379,023	0	29.2	29.2	0.0
2009-Jun-10 Wed	31.88	###	31.78	31.8	2,875,586	###	###	###	###
2009-Jun-09 Tue	###	###	31.58	###	4,232,570	66,832,280	32.3	32.3	0.0
2009-Jun-05 Fri	32.71	###	###	32.74			###	###	2.3
2009-Jun-04 Thu	33.47	33.56	###	###	2,602,624	###	37.5	37.5	0.0
2009-Jun-03 Wed	34.25	###	###	34.4	2,075,889	0	62.5	62.5	2.5
2009-Jun-02 Tue	33.88	34.29	33.4	33.89			66.3	66.3	###
2009-Jun-01 Mon	###	33.85	###	33.74			###	###	2.4
2009-May-29 Fri	32.7	###	32.46	###			###	###	0.0
2009-May-28 Thu	###	32.55	###	###	3,001,052	48,842,121	###	###	0.0
2009-May-27 Wed	###	###	###	32.24			###	###	2.3
2009-May-26 Tue	###	32.41	###	###			###	###	0.0
2009-May-25 Mon	###	32.49	31.21	###			###	###	0.0
2009-May-22 Fri	32.49	32.49	31.78	###			###	###	0.0
2009-May-21 Thu	###	###	31.55	31.82			###	###	2.3
2009-May-20 Wed	###	###	###	31.27			89.4	89.4	###
2009-May-19 Tue	###	###	29.24	29.5			35.0	35.0	2.1
2009-May-18 Mon	###	###	###	29.81	1,520,083	0	42.0	42.0	###
2009-May-15 Fri	###	###	###	29.51	1,489,246	0	###	###	2.1
2009-May-14 Thu	29.8	###	29.28	29.53			42.9	42.9	###
2009-May-13 Wed	30.2	30.5	###	###	2,545,485	38,818,646	34.4	34.4	0.0
2009-May-12 Tue	29.5	###	29.5	29.7	1,519,573	###	###	###	###
2009-May-11 Mon	###	###	29.5	29.5	2,722,323	###	###	###	2.1
2009-May-08 Fri	###	30.48	###	###	3,189,889	###	27.3	27.3	0.0
2009-May-07 Thu	30.73	###	###	###			###	###	0.0
2009-May-06 Wed	30.88	###	30.28	30.45	2,806,789	42,494,785	###	###	2.2
2009-May-05 Tue	###	###	###	31.5			###	###	2.3
2009-May-04 Mon	30.4	30.58	###	30.5	1,890,181	###	61.0	61.0	2.2
2009-May-01 Fri	###	###	29.83	###	1,809,821	26,993,480	70.3	70.3	0.0
2009-Apr-30 Thu	30.25	30.7	29.71	###			24.3	24.3	0.0
2009-Apr-29 Wed	30.25	30.84	###	30.45			###	###	2.2
2009-Apr-28 Tue	###	31.27	30.52	###			###	###	0.0
2009-Apr-27 Mon	###	31.84	30.74	31.58			85.7	85.7	2.3
2009-Apr-24 Fri	29.78	30.5	###	30.5			84.3	84.3	2.2
2009-Apr-23 Thu	###	###	###	28.89	1,731,876	0	###	###	###
2009-Apr-22 Wed	28.81	28.81	28.2	28.4			###	###	2.0
2009-Apr-21 Tue	###	###	###	###	2,525,579	0	74.2	74.2	0.0
2009-Apr-20 Mon	###	28.4	###	27.84	3,155,428	44,807,077	33.7	33.7	2.0
2009-Apr-17 Fri	28.85	29	###	###			###	###	0.0
2009-Apr-16 Thu	30.7	30.73	29.7	29.75	1,582,588	###	###	###	2.1
2009-Apr-15 Wed	###	30.75	29.78	30.55			###	###	2.2
2009-Apr-14 Tue	###	###	29.75	###	1,911,228	###	###	###	0.0
2009-Apr-09 Thu	28.8	29.29	###	###	3,062,727	###	###	###	0.0
2009-Apr-08 Wed	29.5	29.57	28.72	###			###	###	0.0
2009-Apr-07 Tue	28.5	###	28.21	28.75			80.2	80.2	###
2009-Apr-06 Mon	###	30.58	28.89	29.22	4,334,089	###	###	###	2.1
2009-Apr-03 Fri	###	###	30.44	30.79	5,856,928	89,142,444	14.9	14.9	###
2009-Apr-02 Thu	###	33.72	32.71	33.21	1,847,543	61,366,140	63.8	63.8	2.4
2009-Apr-01 Wed	32.85	###	32.25	32.5	1,171,788	18,895,081	27.8	27.8	###
2009-Mar-31 Tue	32.88	###	32.53	32.73	1,660,759	27,012,245	###	###	2.3
2009-Mar-30 Mon	32.75	###	###	###			28.6	28.6	0.0
2009-Mar-27 Fri	###	33.87	###	33.54	4,150,852	70,294,678	73.6	73.6	2.4
2009-Mar-26 Thu	32.51	###	###	###			###	###	0.0
2009-Mar-25 Wed	###	###	###	###			###	###	0.0
2009-Mar-24 Tue	###	###	###	###			34.3	34.3	0.0
2009-Mar-23 Mon	34.2	34.2	###	###			18.2	18.2	0.0
2009-Mar-20 Fri	###	###	###	###	5,696,180	0	###	###	0.0
2009-Mar-19 Thu	###	33.23	###	###	6,910,641	###	###	###	0.0
2009-Mar-18 Wed	31.52	###	###	###	3,119,342	0	###	###	0.0
2009-Mar-17 Tue	###	###	###	###			66.8	66.8	0.0
2009-Mar-16 Mon	###	###	31.24	31.71			###	###	###
2009-Mar-13 Fri	###	###	31.53	###	1,702,677	###	###	###	0.0
2009-Mar-12 Thu	31.21	###	###	31.74	1,540,151	0	###	###	2.3
2009-Mar-11 Wed	###	###	29.53	###	2,412,844	35,625,641	81.9	81.9	0.0
2009-Mar-10 Tue	###	###	###	30.75			30.1	30.1	###
2009-Mar-09 Mon	31.25	###	###	31.4			###	###	2.2
2009-Mar-06 Fri	###	32.21	###	###			17.2	17.2	0.0
2009-Mar-05 Thu	30.85	31.7	30.45	###	2,635,929	###	76.1	76.1	0.0
2009-Mar-04 Wed	###	31.58	###	###	2,790,179	44,056,926	89.6	89.6	0.0
2009-Mar-03 Tue	31.86	32.45	###	31.53			###	###	2.3
2009-Mar-02 Mon	31.55	33.77	31.55	33.49			95.2	95.2	2.4
2009-Feb-27 Fri	###	###	###	###	5,337,829	0	80.9	80.9	0.0
2009-Feb-26 Thu	30.7	30.8	###	###	4,566,974	###	###	###	0.0
2009-Feb-25 Wed	###	###	###	31.29			18.9	18.9	###
2009-Feb-24 Tue	###	33.55	###	###			34.1	34.1	0.0
2009-Feb-23 Mon	###	###	###	###			###	###	0.0
2009-Feb-20 Fri	###	34.53	###	###			###	###	0.0
2009-Feb-19 Thu	###	###	35.53	###	4,109,486	###	20.1	20.1	0.0
2009-Feb-18 Wed	35.54	###	###	###	4,515,571	0	###	###	0.0
2009-Feb-17 Tue	33.8	34.4	32.75	34.28			###	###	2.4
2009-Feb-16 Mon	###	34.57	33.55	###	1,735,327	###	###	###	0.0
2009-Feb-13 Fri	###	34.8	###	###	2,069,041	###	###	###	0.0
2009-Feb-12 Thu	33.25	###	###	###	4,179,789	0	78.1	78.1	0.0
2009-Feb-11 Wed	32.47	32.51	31.45	###			22.9	22.9	0.0
2009-Feb-10 Tue	###	###	31.55	###			28.0	28.0	0.0
2009-Feb-09 Mon	###	32.4	###	32.2	2,158,083	34,960,944	74.2	74.2	###
2009-Feb-06 Fri	31.24	###	###	31.88			79.8	79.8	2.3
2009-Feb-05 Thu	29.89	###	29.53	###			###	###	0.0
2009-Feb-04 Wed	29.8	29.89	###	###	2,692,256	###	33.5	33.5	0.0
2009-Feb-03 Tue	###	###	28.89	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###	0				0.0
2009-Jan-30 Fri	31.27	31.58	###	###			25.3	25.3	0.0
2009-Jan-29 Thu	30.79	###	###	30.4			30.7	30.7	###
2009-Jan-28 Wed	32.8	###	###	###	2,281,259	0	17.8	17.8	0.0
2009-Jan-27 Tue	33.22	###	###	###			34.5	34.5	0.0
2009-Jan-23 Fri	###	###	###	30.57	2,046,976	0	###	###	###
2009-Jan-22 Thu	31.51	32.2	###	###	3,023,289	48,674,952	81.9	81.9	0.0
2009-Jan-21 Wed	###	33.59	###	###			87.6	87.6	0.0
2009-Jan-20 Tue	30.49	30.72	###	30.53			###	###	###
2009-Jan-19 Mon	30.88	31.71	###	31.27			82.6	82.6	###
2009-Jan-16 Fri	###	###	###	###			80.8	80.8	0.0
2009-Jan-15 Thu	28.52	28.82	###	28.25			###	###	2.0
2009-Jan-14 Wed	###	###	###	###	3,029,779	0	14.5	14.5	0.0
2009-Jan-13 Tue	###	31.56	29.7	31.48			91.2	91.2	2.2
2009-Jan-12 Mon	30.42	31.48	29.87	###	1,499,474	###	87.6	87.6	0.0
2009-Jan-09 Fri	29.2	###	###	###			87.8	87.8	0.0
2009-Jan-08 Thu	28.4	###	###	###			###	###	0.0
2009-Jan-07 Wed	30.8	###	###	###			###	###	0.0
2009-Jan-06 Tue	31.58	###	###	###			65.0	65.0	0.0
2009-Jan-05 Mon	33.24	33.49	31.22	31.22	2,548,044	###	###	###	2.2
2009-Jan-02 Fri	34.48	###	33.2	###	1,116,882	18,540,241	16.2	16.2	0.0
2008-Dec-31 Wed	32.25	###	32.25	33.89			85.9	85.9	###
2008-Dec-30 Tue	###	33.29	###	###			79.5	79.5	0.0
2008-Dec-29 Mon	###	33.49	31.71	###	1,005,472	32,778,387	23.5	23.5	0.0
2008-Dec-24 Wed	31.5	###	###	31.78	897,125	0	###	###	2.3
2008-Dec-23 Tue	###	32.7	30.49	32.42	2,119,573	###	79.6	79.6	2.3
2008-Dec-22 Mon	###	32.5	###	31.4	1,736,372	28,216,045	###	###	2.2
2008-Dec-19 Fri	30.88	33.81	###	33.5			###	###	2.4
2008-Dec-18 Thu	29.5	###	28.85	###			###	###	0.0
2008-Dec-17 Wed	###	30.49	29.22	29.55	4,275,940	127,658,188	30.9	30.9	###
2008-Dec-16 Tue	###	###	###	29			17.9	17.9	###
2008-Dec-15 Mon	29.2	30.29	28.59	###			###	###	0.0
2008-Dec-12 Fri	27.5	###	###	###	3,588,683	0	###	###	0.0
2008-Dec-11 Thu	29.4	29.49	###	###	2,377,682	35,058,921	9.0	9.0	0.0
2008-Dec-10 Wed	###	###	27.24	28.59			###	###	2.0
2008-Dec-09 Tue	###	28.47	###	28.23			92.7	92.7	###
2008-Dec-08 Mon	###	###	###	###			###	###	0.0
2008-Dec-05 Fri	24.44	###	24.23	###			###	###	0.0
2008-Dec-04 Thu	25.88	25.88	24.53	###	1,846,756	46,547,484	19.7	19.7	0.0
2008-Dec-03 Wed	26.2	###	25.51	25.51	3,049,024	###	###	###	1.8
2008-Dec-02 Tue	###	###	###	25.76	2,203,040	0	###	###	1.8
2008-Dec-01 Mon	###	26.25	###	25.84	1,201,126	15,764,778	###	###	1.8
2008-Nov-28 Fri	###	26.25	###	24.55			9.6	9.6	###
2008-Nov-27 Thu	25.5	###	###	###			72.6	72.6	0.0
2008-Nov-26 Wed	25.7	25.7	24.55	25	1,808,572	45,440,371	28.3	28.3	1.8
2008-Nov-25 Tue	25	25.85	###	25.45	3,880,749	50,158,680	75.3	75.3	1.8
2008-Nov-24 Mon	22.5	24.4	22.5	###	3,738,241	87,661,751	90.3	90.3	0.0
2008-Nov-21 Fri	18.41	21.76	###	21.46			###	###	1.5
2008-Nov-20 Thu	###	###	18.47	###			###	###	0.0
2008-Nov-19 Wed	19.75	19.75	18.8	###			###	###	0.0
2008-Nov-18 Tue	21	21	###	###			10.6	10.6	0.0
2008-Nov-17 Mon	21.2	21.53	###	###	1,285,250	###	###	###	0.0
2008-Nov-14 Fri	20.27	21.2	20.27	###	1,757,856	36,449,144	89.6	89.6	0.0
2008-Nov-13 Thu	20	###	19.78	###	2,300,674	###	46.4	46.4	0.0
2008-Nov-12 Wed	20.75	###	###	21			###	###	1.5
2008-Nov-11 Tue	23	###	###	###	1,127,274	0	###	###	0.0
2008-Nov-10 Mon	22.29	23.84	22.29	###	1,210,449	###	91.5	91.5	0.0
2008-Nov-07 Fri	###	###	###	###	1,373,281	0	###	###	0.0
2008-Nov-06 Thu	22.4	22.49	20.7	21.4	1,689,556	###	###	###	1.5
2008-Nov-05 Wed	22.5	22.79	22.2	22.5	2,606,480	###	66.3	66.3	1.6
2008-Nov-04 Tue	21	21	###	###	1,348,155	14,155,627	23.5	23.5	0.0
2008-Nov-03 Mon	###	21.25	###	21.24	2,084,327	22,145,974	62.4	62.4	1.5
2008-Oct-31 Fri	20	###	###	20.8	4,137,422	0	###	###	1.5
2008-Oct-30 Thu	19.4	20.74	###	20.52	3,506,643	36,363,887	83.1	83.1	1.5
2008-Oct-29 Wed	###	###	18.55	18.7			31.8	31.8	1.3
2008-Oct-28 Tue	###	###	###	17.71			###	###	###
2008-Oct-27 Mon	17.8	18.42	###	###	7,006,057	64,525,784	84.3	84.3	0.0
2008-Oct-24 Fri	17.78	###	16.55	17.45	6,729,280	###	46.0	46.0	###
2008-Oct-23 Thu	18.7	###	###	###			9.9	9.9	0.0
2008-Oct-22 Wed	###	21.49	###	20.44	2,582,474	27,748,683	24.6	24.6	1.5
2008-Oct-21 Tue	###	###	21.75	###			###	###	0.0
2008-Oct-20 Mon	21.78	22.77	21.7	###			###	###	0.0
2008-Oct-17 Fri	23.49	23.85	22.7	22.7			###	###	###
2008-Oct-16 Thu	24.82	24.86	###	24.24			###	###	###
2008-Oct-15 Wed	25.55	25.85	###	###	2,378,480	30,741,854	###	###	0.0
2008-Oct-14 Tue	###	###	###	###	2,096,543	0	###	###	0.0
2008-Oct-13 Mon	###	27.49	24.87	27.49	2,363,329	61,871,953	###	###	###
2008-Oct-10 Fri	25.45	26.8	###	###	2,401,752	32,183,476	###	###	0.0
2008-Oct-09 Thu	###	27.79	###	26.7			84.8	84.8	1.9
2008-Oct-08 Wed	23.78	25.48	23.2	23.2	3,149,523	76,659,389	39.3	39.3	1.7
2008-Oct-07 Tue	24.5	###	24.25	24.25			29.8	29.8	1.7
2008-Oct-06 Mon	###	27	26.28	26.44	1,002,228	26,699,353	46.3	46.3	1.9
2008-Oct-03 Fri	27	###	26.83	27.59	2,298,551	###	###	###	###
2008-Oct-02 Thu	###	###	28	28.85	1,438,871	###	###	###	###
2008-Oct-01 Wed	28.46	28.47	27.45	28.4	1,239,088	###	###	###	2.0
2008-Sep-30 Tue	###	###	###	###	2,637,286	0	13.4	13.4	0.0
2008-Sep-29 Mon	28.8	###	###	###	2,340,440	0	###	###	0.0
2008-Sep-26 Fri	27.5	28.79	###	28.79	4,161,921	59,910,852	###	###	###
2008-Sep-25 Thu	26.4	###	26.28	27.46	1,700,229	###	88.5	88.5	###
2008-Sep-24 Wed	###	###	26.2	26.7	2,488,449	32,598,681	21.6	21.6	1.9
2008-Sep-23 Tue	26.85	27.45	26.8	26.84	2,897,372	###	###	###	1.9
2008-Sep-22 Mon	###	###	24.77	25.5	3,125,553	38,709,973	80.9	80.9	###
2008-Sep-19 Fri	###	25.51	23.55	23.85			###	###	###
2008-Sep-18 Thu	24.5	###	###	24.5	8,831,078	0	###	###	1.8
2008-Sep-17 Wed	###	21.8	20.59	###	3,940,445	###	###	###	0.0
2008-Sep-16 Tue	21.5	###	###	21.45	4,024,381	0	###	###	1.5
2008-Sep-15 Mon	21.4	21.44	20.24	###			###	###	0.0
2008-Sep-12 Fri	18.88	###	18.88	19.5			86.2	86.2	1.4
2008-Sep-11 Thu	###	19.78	###	###			###	###	0.0
2008-Sep-10 Wed	19.51	20.41	19.43	###			86.9	86.9	0.0
2008-Sep-09 Tue	21.8	21.8	20.7	21.2	3,125,581	###	###	###	1.5
2008-Sep-08 Mon	22	###	21.85	###	3,521,875	38,476,484	65.8	65.8	0.0
2008-Sep-05 Fri	###	21.87	20.43	21.77			93.1	93.1	1.6
2008-Sep-04 Thu	22.56	22.81	20.79	###	6,826,683	148,821,689	8.8	8.8	0.0
2008-Sep-03 Wed	###	23.7	###	###	6,364,388	###	###	###	0.0
2008-Sep-02 Tue	###	26	###	24.84	3,267,286	###	###	###	1.8
2008-Sep-01 Mon	###	###	26.47	26.55	2,201,477	29,136,548	29.1	29.1	###
2008-Aug-29 Fri	26.8	27.4	###	27.4	5,209,748	71,373,547	77.6	77.6	2.0
2008-Aug-28 Thu	26.5	26.84	26.28	###	4,048,924	107,539,421	69.7	69.7	0.0
2008-Aug-27 Wed	###	26.77	###	26.25			###	###	1.9
2008-Aug-26 Tue	###	###	###	26.25			###	###	1.9
2008-Aug-25 Mon	26.7	###	26.2	###	1,639,946	###	###	###	0.0
2008-Aug-22 Fri	27	###	###	###			65.2	65.2	0.0
2008-Aug-21 Thu	###	26.29	25.54	26			84.1	84.1	1.9
2008-Aug-20 Wed	26	###	25.8	26.2			###	###	###
2008-Aug-19 Tue	25.21	25.45	24.8	25			###	###	1.8
2008-Aug-18 Mon	###	###	23.78	24.58	1,742,523	###	###	###	1.8
2008-Aug-15 Fri	24.5	24.77	###	24.43	3,188,587	39,490,649	32.1	32.1	1.7
2008-Aug-14 Thu	25.8	26.45	24.85	###	2,758,681	###	###	###	0.0
2008-Aug-13 Wed	###	25	22.28	###	5,432,883	128,433,354	98.8	98.8	0.0
2008-Aug-12 Tue	22.8	###	22.59	23.49			89.3	89.3	1.7
2008-Aug-11 Mon	###	###	###	24.25			16.6	16.6	1.7
2008-Aug-08 Fri	24.75	26.4	24.75	26.4			93.1	93.1	1.9
2008-Aug-07 Thu	###	###	###	25.21			###	###	###
2008-Aug-06 Wed	25	###	###	25.4	7,828,256	0	77.4	77.4	1.8
2008-Aug-05 Tue	28.5	28.5	26.23	###			9.3	9.3	0.0
2008-Aug-04 Mon	29.5	###	29.27	29.73			81.5	81.5	###
2008-Aug-01 Fri	###	29.24	28.27	###	1,489,341	###	###	###	0.0
2008-Jul-31 Thu	27.7	29.48	27.7	29.48	3,633,957	###	93.4	93.4	2.1
2008-Jul-30 Wed	###	###	###	28.5			23.4	23.4	2.0
2008-Jul-29 Tue	29.88	30.2	29.26	29.4	1,352,889	40,221,389	###	###	###
2008-Jul-28 Mon	29.2	29.59	28.77	29.58			###	###	2.1
2008-Jul-25 Fri	###	###	27.78	###			89.8	89.8	0.0
2008-Jul-24 Thu	29.5	###	###	29.4			32.2	32.2	###
2008-Jul-23 Wed	31.4	31.81	###	###			###	###	0.0
2008-Jul-22 Tue	###	32.82	31.47	32.4	1,718,982	55,256,676	81.5	81.5	2.3
2008-Jul-21 Mon	32.48	32.49	###	31.41			###	###	###
2008-Jul-18 Fri	31.85	###	31.21	32.21			80.8	80.8	###
2008-Jul-17 Thu	32.8	###	###	32.2			###	###	###
2008-Jul-16 Wed	###	33.78	###	###			71.7	71.7	0.0
2008-Jul-15 Tue	33.87	33.87	###	32.83	2,690,520	45,563,956	###	###	2.3
2008-Jul-14 Mon	32.41	32.87	###	32.47			###	###	###
2008-Jul-11 Fri	31.2	31.47	30.84	31.47	2,539,441	79,116,284	71.0	71.0	2.2
2008-Jul-10 Thu	30.51	31.51	###	29.83	2,924,378	46,073,575	###	###	###
2008-Jul-09 Wed	28.47	###	###	29.55			###	###	###
2008-Jul-08 Tue	###	28.49	###	###			31.3	31.3	0.0
2008-Jul-07 Mon	29.4	29.5	28.23	###			16.6	16.6	0.0
2008-Jul-04 Fri	###	30.42	29.45	###			29.6	29.6	0.0
2008-Jul-03 Thu	30.8	30.8	###	###			###	###	0.0
2008-Jul-02 Wed	30.79	###	###	###			74.4	74.4	0.0
2008-Jul-01 Tue	###	###	###	29.83	1,669,985	0	###	###	###
2008-Jun-30 Mon	###	32.2	###	###			13.7	13.7	0.0
2008-Jun-27 Fri	###	###	27.85	28.89	8,113,343	###	75.7	75.7	###
2008-Jun-26 Thu	###	###	###	###	4,792,157	0	###	###	0.0
2008-Jun-25 Wed	###	###	25.42	###	3,968,943	###	31.3	31.3	0.0
2008-Jun-24 Tue	###	###	25.79	###			27.1	27.1	0.0
2008-Jun-23 Mon	26.59	###	26.58	27.2			###	###	1.9
2008-Jun-20 Fri	###	###	###	27.21			22.2	22.2	###
2008-Jun-19 Thu	28	###	27.45	27.88			###	###	###
2008-Jun-18 Wed	28.41	28.74	27.59	###	3,062,244	###	34.7	34.7	0.0
2008-Jun-17 Tue	26.83	###	###	28			89.7	89.7	2.0
2008-Jun-16 Mon	25.78	26.27	###	26.27	3,855,588	50,643,148	###	###	###
2008-Jun-13 Fri	25.7	26.77	###	26.77			90.4	90.4	1.9
2008-Jun-12 Thu	27.8	28.25	###	###			24.4	24.4	0.0
2008-Jun-11 Wed	###	###	28.26	###	3,461,627	48,912,789	###	###	0.0
2008-Jun-10 Tue	###	29.72	28.56	29.27			###	###	###
2008-Jun-06 Fri	31.2	###	29.75	###	2,285,129	###	13.6	13.6	0.0
2008-Jun-05 Thu	###	31.76	###	30.77	1,344,878	###	###	###	2.2
2008-Jun-04 Wed	###	###	31.29	###			15.1	15.1	0.0
2008-Jun-03 Tue	32.25	###	###	###			###	###	0.0
2008-Jun-02 Mon	31.79	###	30.87	###	1,148,741	###	39.5	39.5	0.0
2008-May-30 Fri	30.5	31.84	30.26	31.84			###	###	2.3
2008-May-29 Thu	###	###	###	32.21	2,038,773	0	###	###	###
2008-May-28 Wed	###	32.7	31.57	32.25	1,828,722	58,765,981	###	###	###
2008-May-27 Tue	###	###	33.54	33.83	1,104,579	18,523,789	###	###	###
2008-May-26 Mon	33.85	###	33.25	33.48			35.8	35.8	###
2008-May-23 Fri	34.47	34.5	###	###			###	###	0.0
2008-May-22 Thu	###	35.2	34.2	###			68.1	68.1	0.0
2008-May-21 Wed	###	34.74	###	###			###	###	0.0
2008-May-20 Tue	###	###	###	33.8			79.6	79.6	2.4
2008-May-19 Mon	32.78	###	32.45	32.82			###	###	2.3
2008-May-16 Fri	31.49	31.89	31.24	31.53			65.6	65.6	2.3
2008-May-15 Thu	###	###	29.87	30.8	3,300,828	###	79.1	79.1	2.2
2008-May-14 Wed	29.5	###	29.29	29.86			###	###	2.1
2008-May-13 Tue	30.85	###	###	30.21	1,248,148	0	21.3	21.3	2.2
2008-May-12 Mon	31.2	###	30.71	30.85			###	###	###
2008-May-09 Fri	###	###	###	30.76	1,841,681	0	###	###	2.2
2008-May-08 Thu	###	30.5	29.43	30.28			77.4	77.4	2.2
2008-May-07 Wed	29.4	###	29.29	###			###	###	0.0
2008-May-06 Tue	29	29.49	###	29	2,340,476	###	###	###	###
2008-May-05 Mon	###	28.56	###	###	2,333,225	33,318,453	###	###	0.0
2008-May-02 Fri	###	###	27.44	###	3,478,343	###	###	###	0.0
2008-May-01 Thu	###	29.4	###	###			###	###	0.0
2008-Apr-30 Wed	26.5	29.29	###	###	6,521,456	95,506,723	###	###	0.0
2008-Apr-29 Tue	###	###	27.45	27.5	5,125,246	###	22.5	22.5	2.0
2008-Apr-28 Mon	29.81	29.87	28.7	29	5,446,043	###	###	###	###
2008-Apr-24 Thu	30.21	30.48	29.75	30.4			###	###	###
2008-Apr-23 Wed	31.56	###	###	###			###	###	0.0
2008-Apr-22 Tue	###	###	31.5	32.2	1,485,746	###	74.7	74.7	###
2008-Apr-21 Mon	32.2	###	32.2	###			###	###	0.0
2008-Apr-18 Fri	###	###	###	###	1,269,276	0	12.9	12.9	0.0
2008-Apr-17 Thu	34.25	34.45	###	34.44	1,363,141	###	###	###	2.5
2008-Apr-16 Wed	###	34.2	32.85	###	1,208,854	###	###	###	0.0
2008-Apr-15 Tue	###	33.7	###	33.47	1,898,984	31,997,880	###	###	###
2008-Apr-14 Mon	###	33.45	###	32.59	2,012,227	###	###	###	2.3
2008-Apr-11 Fri	33.45	###	32.23	32.7			###	###	2.3
2008-Apr-10 Thu	###	34.79	33.26	33.51			###	###	###
2008-Apr-09 Wed	34.49	34.57	33.4	###			###	###	0.0
2008-Apr-08 Tue	###	###	34.29	34.49	1,565,086	###	20.3	20.3	###
2008-Apr-07 Mon	34.24	###	###	###			85.6	85.6	0.0
2008-Apr-04 Fri	33.81	34.47	###	###	1,409,774	24,297,454	###	###	0.0
2008-Apr-03 Thu	32.82	33.78	###	33.44			###	###	2.4
2008-Apr-02 Wed	32.8	###	31.71	###			###	###	0.0
2008-Apr-01 Tue	###	###	32.52	###	1,699,856	27,639,658	###	###	0.0
2008-Mar-31 Mon	33.52	33.59	32.41	###			###	###	0.0
2008-Mar-28 Fri	###	34.26	###	###	2,546,324	###	80.8	80.8	0.0
2008-Mar-27 Thu	###	###	###	###			18.0	18.0	0.0
2008-Mar-26 Wed	31.8	33.49	31.7	###			###	###	0.0
2008-Mar-25 Tue	31.5	31.8	###	30.8			###	###	2.2
2008-Mar-20 Thu	32.75	###	###	###			13.8	13.8	0.0
2008-Mar-19 Wed	###	###	35.75	###	2,810,029	###	###	###	0.0
2008-Mar-18 Tue	###	37.54	###	37.49	2,202,040	###	77.2	77.2	2.7
2008-Mar-17 Mon	38.27	39.45	###	38.7			###	###	2.8
2008-Mar-14 Fri	38.2	38.47	37.71	37.71	1,733,045	66,011,684	###	###	###
2008-Mar-13 Thu	###	###	35.71	###	1,712,472	30,576,187	###	###	0.0
2008-Mar-12 Wed	35.8	37.55	35.58	###			###	###	0.0
2008-Mar-11 Tue	###	###	36.4	36.45	2,098,175	38,186,785	21.4	21.4	###
2008-Mar-10 Mon	40	###	37.81	###			###	###	0.0
2008-Mar-07 Fri	39.8	40.23	39.5	###			79.2	79.2	0.0
2008-Mar-06 Thu	###	40.5	###	40.25	1,712,875	###	###	###	2.9
2008-Mar-05 Wed	###	###	38.45	###			###	###	0.0
2008-Mar-04 Tue	40	40	38.73	###	5,114,879	###	28.0	28.0	0.0
2008-Mar-03 Mon	37.77	###	###	39.55	4,380,523	0	###	###	2.8
2008-Feb-29 Fri	37.21	38.25	36.89	###	7,151,641	268,687,152	###	###	0.0
2008-Feb-28 Thu	###	###	36.5	36.5	2,333,455	42,585,553	###	###	2.6
2008-Feb-27 Wed	36.49	###	###	###	2,400,447	0	87.9	87.9	0.0
2008-Feb-26 Tue	###	36.51	35.42	35.57			###	###	###
2008-Feb-25 Mon	###	###	###	###	1,313,556	0	###	###	0.0
2008-Feb-22 Fri	36.87	36.87	35.4	###			14.4	14.4	0.0
2008-Feb-21 Thu	36.5	###	36.23	###			###	###	0.0
2008-Feb-20 Wed	###	###	###	35.7			###	###	2.6
2008-Feb-19 Tue	###	35.23	###	34.28	1,602,772	28,232,828	17.4	17.4	2.4
2008-Feb-18 Mon	###	35.75	34.22	34.22			###	###	2.4
2008-Feb-15 Fri	35.5	###	###	###			###	###	0.0
2008-Feb-14 Thu	36.85	###	35.77	35.8	1,165,587	20,846,523	15.8	15.8	2.6
2008-Feb-13 Wed	36.89	36.89	###	36.7	1,158,580	###	###	###	###
2008-Feb-12 Tue	###	36.73	###	36.73			80.0	80.0	###
2008-Feb-11 Mon	36.85	###	###	###			30.7	30.7	0.0
2008-Feb-08 Fri	35.84	36.25	###	35.7			29.6	29.6	2.6
2008-Feb-07 Thu	34.7	###	###	###	2,977,450	0	###	###	0.0
2008-Feb-06 Wed	34.76	34.76	###	###			###	###	0.0
2008-Feb-05 Tue	###	###	###	35.56	1,231,778	0	31.1	31.1	2.5
2008-Feb-04 Mon	###	###	###	###			35.6	35.6	0.0
2008-Feb-01 Fri	###	###	###	###			###	###	0.0
2008-Jan-31 Thu	###	35.48	34.29	###			###	###	0.0
2008-Jan-30 Wed	34.8	###	34.51	###			82.0	82.0	0.0
2008-Jan-29 Tue	###	###	33.47	33.75			###	###	###
2008-Jan-25 Fri	###	35.5	34.2	###	4,631,083	161,393,242	15.6	15.6	0.0
2008-Jan-24 Thu	###	###	32.8	###	2,975,785	48,802,873	###	###	0.0
2008-Jan-23 Wed	33.89	###	32.78	###			70.2	70.2	0.0
2008-Jan-22 Tue	###	###	31.7	31.74			###	###	2.3
2008-Jan-21 Mon	35.5	35.84	34.4	###			47.5	47.5	0.0
2008-Jan-18 Fri	36.2	###	###	34.53	2,225,443	0	15.1	15.1	###
2008-Jan-17 Thu	###	37.27	###	37.21			72.0	72.0	2.7
2008-Jan-16 Wed	###	###	37.21	37.5			###	###	2.7
2008-Jan-15 Tue	39.25	39.75	###	38.85			35.6	35.6	2.8
2008-Jan-14 Mon	###	38.85	###	38.49			###	###	###
2008-Jan-11 Fri	###	###	###	###	2,649,955	0	###	###	0.0
2008-Jan-10 Thu	###	###	###	38.25			25.8	25.8	2.7
2008-Jan-09 Wed	38.25	39.48	37.8	39.28	3,124,820	120,743,044	87.9	87.9	2.8
2008-Jan-08 Tue	36.4	###	###	36.84			83.8	83.8	###
2008-Jan-07 Mon	###	36.85	###	36.22	1,038,373	19,132,022	###	###	2.6
2008-Jan-04 Fri	38.46	38.53	36.28	###	2,452,842	91,748,555	###	###	0.0
2008-Jan-03 Thu	35.49	###	35.4	37.25			###	###	###
2008-Jan-02 Wed	###	###	32.85	33.8	922,258	15,148,087	###	###	2.4
2007-Dec-31 Mon	32.78	33.49	32.5	###			71.5	71.5	0.0
2007-Dec-28 Fri	31.46	###	31.28	###			###	###	0.0
2007-Dec-27 Thu	###	31.74	###	31.55	931,055	14,775,842	###	###	###
2007-Dec-24 Mon	###	###	###	###			12.6	12.6	0.0
2007-Dec-21 Fri	###	###	###	###	4,161,688	0	###	###	0.0
2007-Dec-20 Thu	###	30.47	29	29	4,085,987	121,496,823	10.8	10.8	###
2007-Dec-19 Wed	###	###	30.21	30.56			32.9	32.9	2.2
2007-Dec-18 Tue	###	30.81	29.74	###	3,132,128	94,825,175	###	###	0.0
2007-Dec-17 Mon	32.45	###	31.22	###	1,598,683	24,955,441	###	###	0.0
2007-Dec-14 Fri	33.7	34.24	32.8	33.25			###	###	2.4
2007-Dec-13 Thu	33.87	34.53	33.56	34.47	1,950,928	66,419,343	###	###	2.5
2007-Dec-12 Wed	32.75	33.22	32.58	33.21	1,305,183	42,940,520	###	###	2.4
2007-Dec-11 Tue	###	###	32.82	33.2			75.5	75.5	###
2007-Dec-10 Mon	32.85	33.49	32.56	32.82	1,506,422	49,749,586	###	###	2.3
2007-Dec-07 Fri	32.41	###	###	###			76.5	76.5	0.0
2007-Dec-06 Thu	###	32.52	###	32.52			###	###	2.3
2007-Dec-05 Wed	###	###	31.56	###	1,728,376	27,273,773	69.4	69.4	0.0
2007-Dec-04 Tue	###	33.21	###	###			16.6	16.6	0.0
2007-Dec-03 Mon	33.25	33.74	32.83	###			###	###	0.0
2007-Nov-30 Fri	33.78	34.41	###	33.76	4,569,274	78,614,359	31.5	31.5	###
2007-Nov-29 Thu	###	###	33.25	###	1,670,770	27,776,551	29.6	29.6	0.0
2007-Nov-28 Wed	###	###	33.53	###	2,740,374	45,942,370	###	###	0.0
2007-Nov-27 Tue	34.77	35.75	34.57	35.5	1,629,882	57,306,651	###	###	2.5
2007-Nov-26 Mon	33.85	###	33.8	###	1,320,157	22,310,653	###	###	0.0
2007-Nov-23 Fri	33.25	###	32.51	###			31.2	31.2	0.0
2007-Nov-22 Thu	33.49	33.59	###	32.85	1,458,254	24,491,375	###	###	###
2007-Nov-21 Wed	###	###	###	33.5	2,605,382	0	###	###	2.4
2007-Nov-20 Tue	###	###	###	###	2,290,524	0	70.3	70.3	0.0
2007-Nov-19 Mon	###	33.88	###	###			###	###	0.0
2007-Nov-16 Fri	###	33.2	###	32.25			13.9	13.9	###
2007-Nov-15 Thu	33.55	34.44	33.54	33.73			###	###	###
2007-Nov-14 Wed	32.77	###	32.77	###			###	###	0.0
2007-Nov-13 Tue	32.87	33.89	###	32.81			35.5	35.5	###
2007-Nov-12 Mon	35.5	35.84	33.8	###	2,634,370	###	###	###	0.0
2007-Nov-09 Fri	35.44	35.85	###	35.85	1,859,045	33,323,381	###	###	###
2007-Nov-08 Thu	###	###	###	34.8	2,129,347	0	###	###	2.5
2007-Nov-07 Wed	###	35.45	###	34.86			###	###	2.5
2007-Nov-06 Tue	33.88	###	32.55	32.8			###	###	2.3
2007-Nov-05 Mon	###	33.85	###	33.4			###	###	2.4
2007-Nov-02 Fri	32.5	###	###	32.7	2,036,245	0	66.4	66.4	2.3
2007-Nov-01 Thu	33.2	###	###	33.5			65.9	65.9	2.4
2007-Oct-31 Wed	30.88	32.45	30.88	32.4	2,535,248	80,278,627	90.6	90.6	2.3
2007-Oct-30 Tue	###	###	###	###	1,910,744	0	19.8	19.8	0.0
2007-Oct-29 Mon	###	32.45	31.85	###			###	###	0.0
2007-Oct-26 Fri	###	31.4	29.78	31.25			###	###	2.2
2007-Oct-25 Thu	###	###	28.76	###			41.1	41.1	0.0
2007-Oct-24 Wed	###	29.79	28.82	29			###	###	###
2007-Oct-23 Tue	28.59	29.21	###	###	1,562,426	###	71.9	71.9	0.0
2007-Oct-22 Mon	###	###	###	###	2,327,120	0	###	###	0.0
2007-Oct-19 Fri	28.8	30.2	###	###			89.3	89.3	0.0
2007-Oct-18 Thu	###	28.54	###	28.54	2,371,643	33,843,345	###	###	2.0
2007-Oct-17 Wed	###	###	27.83	28.25			78.3	78.3	2.0
2007-Oct-16 Tue	###	###	27.85	27.88			###	###	###
2007-Oct-15 Mon	###	28.25	###	27.85			33.8	33.8	###
2007-Oct-12 Fri	###	28.29	27.85	###			71.4	71.4	0.0
2007-Oct-11 Thu	###	###	27.7	28			31.2	31.2	2.0
2007-Oct-10 Wed	###	28.53	27.84	28.45			###	###	2.0
2007-Oct-09 Tue	28.4	28.58	###	28.4			###	###	2.0
2007-Oct-08 Mon	###	28.54	###	28.25			35.7	35.7	2.0
2007-Oct-05 Fri	28.48	###	28.2	28.2	1,039,444	###	22.1	22.1	2.0
2007-Oct-04 Thu	27.8	28.43	27.5	28	1,945,129	###	###	###	2.0
2007-Oct-03 Wed	###	###	27.71	27.71			###	###	###
2007-Oct-02 Tue	###	29.75	28.27	28.27			13.3	13.3	###
2007-Oct-01 Mon	28.48	29.25	28.46	###	1,127,781	32,542,120	###	###	0.0
2007-Sep-28 Fri	29.29	29.5	28	28	5,495,774	###	6.7	6.7	2.0
2007-Sep-27 Thu	28.42	###	28.24	###	2,842,955	40,142,524	###	###	0.0
2007-Sep-26 Wed	###	28.75	###	28.41			###	###	###
2007-Sep-25 Tue	28	###	###	27.28			15.8	15.8	1.9
2007-Sep-24 Mon	###	28.4	27.7	###			73.2	73.2	0.0
2007-Sep-21 Fri	29.29	29.4	###	28.56			###	###	###
2007-Sep-20 Thu	28.56	###	28.4	28.8			###	###	2.1
2007-Sep-19 Wed	27.5	###	27	###	4,290,648	57,923,748	83.3	83.3	0.0
2007-Sep-18 Tue	25.59	###	25.58	###			###	###	0.0
2007-Sep-17 Mon	24.2	###	24	###			###	###	0.0
2007-Sep-14 Fri	0	0	0	0	0				0.0
2007-Sep-13 Thu	0	0	0	0	0				0.0
2007-Sep-12 Wed	0	0	0	0	0				0.0
2007-Sep-11 Tue	0	0	0	0	0				0.0
2007-Sep-10 Mon	###	###	###	24.8			###	###	###
2007-Sep-07 Fri	24.72	###	24.52	###	2,092,240	###	73.7	73.7	0.0
2007-Sep-06 Thu	###	24.53	###	###	1,136,623	13,940,681	73.7	73.7	0.0
2007-Sep-05 Wed	24.5	###	###	###	1,912,551	0	24.0	24.0	0.0
2007-Sep-04 Tue	24.48	###	###	24.4			###	###	1.7
2007-Sep-03 Mon	24.44	###	24.2	24.4			35.7	35.7	1.7
2007-Aug-31 Fri	###	###	###	24.5	5,809,953	0	###	###	1.8
2007-Aug-30 Thu	###	24.7	24.29	24.45	1,576,857	###	34.1	34.1	###
2007-Aug-29 Wed	###	24.51	###	24.5			64.7	64.7	1.8
2007-Aug-28 Tue	24.54	###	###	###			###	###	0.0
2007-Aug-27 Mon	###	25.43	24.47	24.84			###	###	1.8
2007-Aug-24 Fri	###	25.72	###	###	1,523,379	19,590,653	21.5	21.5	0.0
2007-Aug-23 Thu	25.5	25.75	###	25.59			61.2	61.2	1.8
2007-Aug-22 Wed	###	###	###	###	1,627,583	0	62.5	62.5	0.0
2007-Aug-21 Tue	###	25.4	###	###			###	###	0.0
2007-Aug-20 Mon	24.7	25.4	###	###	2,535,523	32,201,142	###	###	0.0
2007-Aug-17 Fri	25	25	23.27	24.26	4,339,053	104,723,044	23.6	23.6	1.7
2007-Aug-16 Thu	25	###	###	24.52	2,904,523	0	###	###	###
2007-Aug-15 Wed	24.85	25.25	24.84	###	2,358,755	###	###	###	0.0
2007-Aug-14 Tue	###	###	25	###	1,180,429	###	###	###	0.0
2007-Aug-13 Mon	25.84	###	###	25.78			43.5	43.5	###
2007-Aug-10 Fri	25.22	###	###	###	2,820,185	0	###	###	0.0
2007-Aug-09 Thu	###	###	###	26			82.2	82.2	1.9
2007-Aug-08 Wed	24.77	###	###	25	2,150,544	0	64.3	64.3	1.8
2007-Aug-07 Tue	###	###	###	###	968,972	0	23.9	23.9	0.0
2007-Aug-06 Mon	24.7	###	24.53	24.87			###	###	###
2007-Aug-03 Fri	24.5	###	24.42	25	1,440,386	###	84.0	84.0	1.8
2007-Aug-02 Thu	24.28	24.44	23.86	###			79.8	79.8	0.0
2007-Aug-01 Wed	24.49	###	###	23.84	1,759,345	0	47.5	47.5	1.7
2007-Jul-31 Tue	###	###	24.4	###	1,646,427	###	###	###	0.0
2007-Jul-30 Mon	###	###	24.26	24.53			18.4	18.4	1.8
2007-Jul-27 Fri	###	###	24.55	24.75	4,247,855	52,142,420	68.0	68.0	1.8
2007-Jul-26 Thu	26	###	25.4	###			###	###	0.0
2007-Jul-25 Wed	###	26.54	25.8	###			###	###	0.0
2007-Jul-24 Tue	25.25	26.55	25.25	###	4,656,776	###	###	###	0.0
2007-Jul-23 Mon	24.55	###	24.27	24.48			36.5	36.5	1.7
2007-Jul-20 Fri	###	###	###	24.59			18.9	18.9	###
2007-Jul-19 Thu	###	24.79	24.25	24.57	1,261,753	30,938,183	74.0	74.0	1.8
2007-Jul-18 Wed	###	###	23.8	23.86	1,641,977	19,539,526	33.6	33.6	1.7
2007-Jul-17 Tue	24.7	24.73	24.25	###			23.6	23.6	0.0
2007-Jul-16 Mon	24.8	###	24.5	###			###	###	0.0
2007-Jul-13 Fri	###	###	24.2	24.57	2,839,952	###	74.1	74.1	1.8
2007-Jul-12 Thu	###	24.47	23.74	###	2,179,555	52,538,173	23.9	23.9	0.0
2007-Jul-11 Wed	23.25	###	###	23.89	2,082,487	0	###	###	###
2007-Jul-10 Tue	23.41	23.47	###	###	1,377,975	###	###	###	0.0
2007-Jul-09 Mon	23.25	23.42	23	###			###	###	0.0
2007-Jul-06 Fri	23.2	23.44	22.83	###			33.5	33.5	0.0
2007-Jul-05 Thu	22.8	23.49	###	23.26			81.7	81.7	###
2007-Jul-04 Wed	###	###	22.53	22.71			###	###	1.6
2007-Jul-03 Tue	23.47	23.47	###	###	1,203,020	###	###	###	0.0
2007-Jul-02 Mon	###	###	22.79	###	907,945	###	40.6	40.6	0.0
2007-Jun-29 Fri	22.86	###	22.72	22.85	3,006,379	###	###	###	1.6
2007-Jun-28 Thu	###	###	22.58	22.86	1,527,079	17,240,721	###	###	1.6
2007-Jun-27 Wed	###	23.41	22.8	22.86	2,340,029	54,066,370	31.2	31.2	1.6
2007-Jun-26 Tue	23.76	23.85	###	23.57	1,780,688	###	39.2	39.2	###
2007-Jun-25 Mon	23.2	23.75	###	23.54			###	###	###
2007-Jun-22 Fri	23.2	23.28	22.86	23.24			64.4	64.4	###
2007-Jun-21 Thu	###	###	###	23.25			33.9	33.9	###
2007-Jun-20 Wed	###	###	23.29	23.58			19.8	19.8	1.7
2007-Jun-19 Tue	23.44	24.43	23.4	###			86.7	86.7	0.0
2007-Jun-18 Mon	###	###	###	23.71	2,212,188	0	###	###	###
2007-Jun-15 Fri	###	23.53	###	###			67.8	67.8	0.0
2007-Jun-14 Thu	###	###	###	###	2,584,251	0	###	###	0.0
2007-Jun-13 Wed	22.76	23.21	22.72	22.8	2,542,146	58,380,382	71.5	71.5	1.6
2007-Jun-12 Tue	###	23.75	###	23.4	3,159,074	###	###	###	###
2007-Jun-08 Fri	###	23.75	23.21	###			76.1	76.1	0.0
2007-Jun-07 Thu	23.5	24.47	###	###			77.1	77.1	0.0
2007-Jun-06 Wed	23.5	23.79	###	###			71.0	71.0	0.0
2007-Jun-05 Tue	###	###	###	###	2,457,378	0	76.8	76.8	0.0
2007-Jun-04 Mon	###	23	###	22.89			###	###	###
2007-Jun-01 Fri	###	###	###	21.75			20.5	20.5	###
2007-May-31 Thu	21.85	22	###	22			65.5	65.5	###
2007-May-30 Wed	21.8	###	###	###			###	###	0.0
2007-May-29 Tue	###	21.89	###	21.74			68.9	68.9	1.6
2007-May-28 Mon	###	###	21.56	21.89	703,975	7,588,850	44.5	44.5	###
2007-May-25 Fri	21.81	22	21.76	21.89	3,023,740	###	66.6	66.6	###
2007-May-24 Thu	###	###	###	###			###	###	0.0
2007-May-23 Wed	22.2	22.55	22.2	###	1,351,576	###	69.4	69.4	0.0
2007-May-22 Tue	22.44	22.5	22.26	###	957,088	21,419,629	###	###	0.0
2007-May-21 Mon	22.42	###	###	22.24	1,139,248	0	29.1	29.1	1.6
2007-May-18 Fri	22.45	22.71	###	22.2			###	###	1.6
2007-May-17 Thu	21.86	22.77	21.82	22.7	2,536,228	###	###	###	###
2007-May-16 Wed	###	###	21.59	21.84			31.4	31.4	1.6
2007-May-15 Tue	###	###	###	###	1,549,857	0	20.6	20.6	0.0
2007-May-14 Mon	23	###	22.76	22.83			31.0	31.0	###
2007-May-11 Fri	22.8	###	###	22.8	754,672	0	###	###	1.6
2007-May-10 Thu	###	###	###	23.2			###	###	1.7
2007-May-09 Wed	###	23.49	22.76	###			75.9	75.9	0.0
2007-May-08 Tue	###	23	###	###	760,373	8,744,289	43.2	43.2	0.0
2007-May-07 Mon	23	23.27	###	###	1,383,077	###	71.4	71.4	0.0
2007-May-04 Fri	22.73	###	22.55	###	1,210,471	###	###	###	0.0
2007-May-03 Thu	###	###	###	22.4	751,840	0	###	###	###
2007-May-02 Wed	22.5	###	22.42	###	1,476,379	###	###	###	0.0
2007-May-01 Tue	###	###	###	22.45	3,072,650	0	###	###	###
2007-Apr-30 Mon	23.75	23.84	23.26	23.26	870,243	20,494,222	###	###	###
2007-Apr-27 Fri	23.26	23.84	23.21	23.8			###	###	1.7
2007-Apr-26 Thu	23.75	23.81	23.27	###	958,987	22,574,553	###	###	0.0
2007-Apr-24 Tue	###	###	23.56	23.56			###	###	1.7
2007-Apr-23 Mon	23.49	###	###	23.8	2,035,748	0	79.9	79.9	1.7
2007-Apr-20 Fri	22.8	###	22.8	###	762,554	###	###	###	0.0
2007-Apr-19 Thu	22.87	22.87	22.53	22.8			46.8	46.8	1.6
2007-Apr-18 Wed	###	23.26	###	###			36.5	36.5	0.0
2007-Apr-17 Tue	23.85	###	###	23.42	2,246,780	0	29.2	29.2	1.7
2007-Apr-16 Mon	###	23.87	23.41	23.8			70.6	70.6	1.7
2007-Apr-13 Fri	###	###	23.45	23.51			19.6	19.6	###
2007-Apr-12 Thu	23.55	###	23.55	###			78.2	78.2	0.0
2007-Apr-11 Wed	24	###	23.73	23.73	758,681	9,001,750	###	###	###
2007-Apr-10 Tue	###	###	###	###			60.5	60.5	0.0
2007-Apr-05 Thu	24	24.2	23.89	###			68.8	68.8	0.0
2007-Apr-04 Wed	###	24	###	24			63.7	63.7	1.7
2007-Apr-03 Tue	23.45	23.85	23.4	23.8	1,203,540	###	###	###	1.7
2007-Apr-02 Mon	23.45	###	###	###			###	###	0.0
2007-Mar-30 Fri	###	###	23.58	23.79	5,825,447	68,682,020	###	###	###
2007-Mar-29 Thu	23.4	23.52	###	23.51	807,776	9,499,445	###	###	###
2007-Mar-28 Wed	###	23.82	23.45	23.55			###	###	1.7
2007-Mar-27 Tue	23.81	###	23.44	23.59			27.9	27.9	1.7
2007-Mar-26 Mon	23.5	23.85	23.5	23.81			###	###	###
2007-Mar-23 Fri	###	23.83	###	23.56	2,403,074	28,632,626	81.4	81.4	1.7
2007-Mar-22 Thu	###	###	22.58	###			###	###	0.0
2007-Mar-21 Wed	22.79	22.8	###	###			###	###	0.0
2007-Mar-20 Tue	22.73	22.87	22.51	###	960,484	21,793,381	###	###	0.0
2007-Mar-19 Mon	###	22.59	###	22.5			84.7	84.7	1.6
2007-Mar-16 Fri	21.49	###	###	###			###	###	0.0
2007-Mar-15 Thu	###	21.44	###	###			###	###	0.0
2007-Mar-14 Wed	20.7	21	###	20.85			###	###	###
2007-Mar-13 Tue	21.25	21.27	###	21.21			###	###	###
2007-Mar-12 Mon	###	21.52	###	21.28			69.8	69.8	1.5
2007-Mar-09 Fri	21.87	###	###	21.42			###	###	1.5
2007-Mar-08 Thu	###	21.71	###	21.71			###	###	###
2007-Mar-07 Wed	21.4	21.7	###	21.51	1,537,279	16,679,477	65.7	65.7	###
2007-Mar-06 Tue	###	21.22	20.2	20.86			74.2	74.2	1.5
2007-Mar-05 Mon	21.75	21.75	20.5	###			18.5	18.5	0.0
2007-Mar-02 Fri	22.48	22.51	###	###			###	###	0.0
2007-Mar-01 Thu	22.85	###	###	22.48			26.1	26.1	1.6
2007-Feb-28 Wed	###	###	###	22.55	4,118,541	0	35.1	35.1	###
2007-Feb-27 Tue	###	###	22.85	23.87	5,601,177	63,993,447	92.1	92.1	###
2007-Feb-26 Mon	###	###	###	22.55	2,262,027	0	###	###	###
2007-Feb-23 Fri	21.83	22.2	21.8	###			75.2	75.2	0.0
2007-Feb-22 Thu	###	###	21.76	21.85	1,973,651	21,473,322	###	###	###
2007-Feb-21 Wed	21.8	21.85	21.41	21.51			29.1	29.1	###
2007-Feb-20 Tue	###	###	###	22			71.2	71.2	###
2007-Feb-19 Mon	###	###	###	###	1,307,272	0	###	###	0.0
2007-Feb-16 Fri	22.26	###	21.76	21.83	1,309,823	14,250,874	###	###	###
2007-Feb-15 Thu	22.49	22.55	###	###	1,983,151	22,360,027	32.1	32.1	0.0
2007-Feb-14 Wed	###	22.4	###	###	1,992,623	22,317,377	72.2	72.2	0.0
2007-Feb-13 Tue	22	22.2	21.74	###			###	###	0.0
2007-Feb-12 Mon	###	###	###	22.21			75.0	75.0	###
2007-Feb-09 Fri	21.88	###	21.75	###			###	###	0.0
2007-Feb-08 Thu	###	###	###	###	2,541,788	0	84.6	84.6	0.0
2007-Feb-07 Wed	###	###	###	21.23	1,342,687	0	38.7	38.7	###
2007-Feb-06 Tue	21.29	###	###	###	1,307,440	0	###	###	0.0
2007-Feb-05 Mon	###	21.28	###	###	1,976,757	###	76.7	76.7	0.0
2007-Feb-02 Fri	21.22	###	21.2	###	2,108,840	###	###	###	0.0
2007-Feb-01 Thu	###	###	###	###	2,695,642	0	###	###	0.0
2007-Jan-31 Wed	21.2	###	###	###			###	###	0.0
2007-Jan-30 Tue	21.25	21.43	###	###			###	###	0.0
2007-Jan-29 Mon	###	21.89	###	21.75			77.2	77.2	###
2007-Jan-25 Thu	###	22.58	###	###			###	###	0.0
2007-Jan-24 Wed	23.84	###	23.55	###			###	###	0.0
2007-Jan-23 Tue	###	###	###	23.5			20.1	20.1	1.7
2007-Jan-22 Mon	24.4	24.4	###	###			###	###	0.0
2007-Jan-19 Fri	###	24.48	23.8	24.2			73.1	73.1	1.7
2007-Jan-18 Thu	###	25.45	###	###	3,826,742	###	###	###	0.0
2007-Jan-17 Wed	###	###	###	###			78.0	78.0	0.0
2007-Jan-16 Tue	###	###	###	###	1,020,388	0	22.9	22.9	0.0
2007-Jan-15 Mon	###	25.59	###	25.4			###	###	1.8
2007-Jan-12 Fri	24.59	###	24.5	24.77	936,074	###	67.7	67.7	###
2007-Jan-11 Thu	###	24.75	###	24.22			###	###	1.7
2007-Jan-10 Wed	###	24.8	###	24.29	1,181,776	14,654,022	###	###	###
2007-Jan-09 Tue	###	24.82	###	24.8			82.0	82.0	###
2007-Jan-08 Mon	24.4	24.54	23.76	###			###	###	0.0
2007-Jan-05 Fri	25	###	24.79	###			###	###	0.0
2007-Jan-04 Thu	26	###	25.5	25.56			26.8	26.8	1.8
2007-Jan-03 Wed	###	###	26.76	26.76	480,389	###	32.4	32.4	###
2007-Jan-02 Tue	26.42	###	###	26.8	696,884	0	###	###	1.9
2006-Dec-29 Fri	26.2	26.58	###	###	949,178	12,614,575	###	###	0.0
2006-Dec-28 Thu	###	###	###	25.81			25.2	25.2	###
2006-Dec-27 Wed	25.7	26	25.56	25.79			63.7	63.7	1.8
2006-Dec-22 Fri	25	###	24.83	###	3,075,456	38,181,786	###	###	0.0
2006-Dec-21 Thu	###	###	###	25.2			###	###	1.8
2006-Dec-20 Wed	###	###	25.71	25.74			21.3	21.3	1.8
2006-Dec-19 Tue	###	26.4	###	###	923,948	###	###	###	0.0
2006-Dec-18 Mon	###	26.5	25.75	26.49	809,354	21,144,373	81.7	81.7	1.9
2006-Dec-15 Fri	26.4	26.53	###	26.4			###	###	1.9
2006-Dec-14 Thu	###	26.23	25.2	###			88.8	88.8	0.0
2006-Dec-13 Wed	###	###	25.2	###	974,220	12,275,172	###	###	0.0
2006-Dec-12 Tue	24.79	###	24.76	###	1,610,786	###	82.4	82.4	0.0
2006-Dec-11 Mon	###	###	###	25			32.4	32.4	1.8
2006-Dec-08 Fri	25	###	###	25.46			###	###	1.8
2006-Dec-07 Thu	###	###	###	###	984,985	0	20.0	20.0	0.0
2006-Dec-06 Wed	###	25.78	25.5	25.58			###	###	1.8
2006-Dec-05 Tue	26	###	25.75	25.75	2,648,380	###	27.4	27.4	###
2006-Dec-04 Mon	###	###	25.25	25.84			###	###	1.8
2006-Dec-01 Fri	###	26.25	###	###			18.7	18.7	0.0
2006-Nov-30 Thu	###	###	25.42	25.89	1,486,546	###	28.2	28.2	###
2006-Nov-29 Wed	24.45	25.74	24.45	25.73			###	###	1.8
2006-Nov-28 Tue	###	24.79	24.23	24.42	1,692,426	###	28.5	28.5	1.7
2006-Nov-27 Mon	###	###	24.56	###			###	###	0.0
2006-Nov-24 Fri	###	24.54	23.86	###	4,574,183	110,695,228	80.8	80.8	0.0
2006-Nov-23 Thu	23.25	###	23.22	23.75	2,721,858	31,600,771	81.0	81.0	###
2006-Nov-22 Wed	23.25	###	###	23.24	1,338,176	0	###	###	###
2006-Nov-21 Tue	###	23.2	###	23	1,031,280	11,962,848	###	###	1.6
2006-Nov-20 Mon	22.8	###	###	22.85			###	###	1.6
2006-Nov-17 Fri	22.21	###	21.77	22.75	1,716,758	###	85.0	85.0	1.6
2006-Nov-16 Thu	###	###	###	22.23	1,670,725	0	13.6	13.6	1.6
2006-Nov-15 Wed	23.55	23.55	23	###			20.2	20.2	0.0
2006-Nov-14 Tue	23.25	###	###	23.48	343,150	0	###	###	1.7
2006-Nov-13 Mon	###	23.52	###	23.43	996,577	11,719,745	82.6	82.6	###
2006-Nov-10 Fri	###	24.2	23.84	24			61.9	61.9	1.7
2006-Nov-09 Thu	23.45	###	###	###			38.1	38.1	0.0
2006-Nov-08 Wed	###	###	###	23.73	890,941	0	25.1	25.1	###
2006-Nov-07 Tue	24.25	###	###	24.25			68.1	68.1	1.7
2006-Nov-06 Mon	###	###	23.85	###	511,675	6,101,724	###	###	0.0
2006-Nov-03 Fri	24.4	24.54	23.71	###	1,177,920	28,417,320	22.1	22.1	0.0
2006-Nov-02 Thu	24.42	###	###	###	1,974,959	0	32.7	32.7	0.0
2006-Nov-01 Wed	###	24.59	###	24.42	1,939,472	###	82.1	82.1	1.7
2006-Oct-31 Tue	24	###	23.7	23.85			31.5	31.5	###
2006-Oct-30 Mon	###	23.75	###	23.5	1,775,878	21,088,551	###	###	1.7
2006-Oct-27 Fri	22.75	###	###	###	4,125,580	0	76.5	76.5	0.0
2006-Oct-26 Thu	###	23.25	22.77	22.81			###	###	###
2006-Oct-25 Wed	22.29	###	22.21	22.8			###	###	1.6
2006-Oct-24 Tue	###	22.4	###	###			87.3	87.3	0.0
2006-Oct-23 Mon	###	###	###	22.28	665,045	0	32.7	32.7	###
2006-Oct-20 Fri	22.48	22.58	22.22	22.4			27.9	27.9	###
2006-Oct-19 Thu	22.48	###	###	22.25			26.0	26.0	###
2006-Oct-18 Wed	###	###	###	22.5	1,079,823	0	###	###	1.6
2006-Oct-17 Tue	###	22.76	###	22.53	967,426	###	35.4	35.4	###
2006-Oct-16 Mon	22.85	###	22.55	###			24.7	24.7	0.0
2006-Oct-13 Fri	###	22.71	22.41	22.52	1,548,056	34,924,143	###	###	1.6
2006-Oct-12 Thu	22.5	22.5	###	###	1,048,286	###	###	###	0.0
2006-Oct-11 Wed	###	22.59	###	22.42			###	###	###
2006-Oct-10 Tue	21.83	###	21.72	###	950,785	10,325,525	###	###	0.0
2006-Oct-09 Mon	###	21.73	###	21.55			###	###	###
2006-Oct-06 Fri	###	###	###	###			13.2	13.2	0.0
2006-Oct-05 Thu	###	22	###	21.4	2,243,873	###	79.8	79.8	1.5
2006-Oct-04 Wed	21.21	###	###	21.26			70.6	70.6	1.5
2006-Oct-03 Tue	###	22.43	21.81	###			69.7	69.7	0.0
2006-Oct-02 Mon	###	22.4	###	22.28			###	###	###
2006-Sep-29 Fri	22	22.7	###	22.5			81.9	81.9	1.6
2006-Sep-28 Thu	21.75	###	21.73	21.82	2,201,449	23,918,743	65.8	65.8	1.6
2006-Sep-27 Wed	20.84	###	20.8	###	1,463,823	15,223,759	###	###	0.0
2006-Sep-26 Tue	20.8	###	20.5	20.7			31.5	31.5	1.5
2006-Sep-25 Mon	20.88	###	###	21			73.8	73.8	1.5
2006-Sep-22 Fri	###	20.88	###	20.8	1,158,223	12,091,848	93.0	93.0	1.5
2006-Sep-21 Thu	###	20.49	###	###			35.5	35.5	0.0
2006-Sep-20 Wed	###	20.48	###	###			72.9	72.9	0.0
2006-Sep-19 Tue	###	21.23	20.51	20.75			###	###	1.5
2006-Sep-18 Mon	21	###	20.76	###	1,432,551	14,869,879	###	###	0.0
2006-Sep-15 Fri	###	###	###	###			###	###	0.0
2006-Sep-14 Thu	###	21.27	###	###			69.0	69.0	0.0
2006-Sep-13 Wed	21.23	###	###	20.71			###	###	###
2006-Sep-12 Tue	###	20.82	###	20.82	2,702,952	###	95.7	95.7	1.5
2006-Sep-11 Mon	21.2	###	20.8	20.87			33.3	33.3	###
2006-Sep-08 Fri	21.4	21.48	###	21.45			###	###	1.5
2006-Sep-07 Thu	21.55	###	###	21.8			###	###	1.6
2006-Sep-06 Wed	###	###	21.53	21.55			36.0	36.0	###
2006-Sep-05 Tue	21.2	21.28	###	###			###	###	0.0
2006-Sep-04 Mon	###	###	20.25	20.8	3,057,626	###	86.7	86.7	1.5
2006-Sep-01 Fri	19.82	###	###	19.85	2,362,271	0	###	###	1.4
2006-Aug-31 Thu	###	19.52	###	19.5	4,444,228	###	###	###	1.4
2006-Aug-30 Wed	###	19.22	###	###			74.0	74.0	0.0
2006-Aug-29 Tue	19.4	19.4	###	19.2	933,048	###	22.4	22.4	###
2006-Aug-28 Mon	19.5	19.5	###	###	900,881	8,783,589	30.6	30.6	0.0
2006-Aug-25 Fri	19.22	19.49	19.22	###	5,880,120	113,809,722	66.1	66.1	0.0
2006-Aug-24 Thu	19.8	19.8	###	###	1,212,759	###	###	###	0.0
2006-Aug-23 Wed	19.81	###	###	19.8	889,321	0	###	###	1.4
2006-Aug-22 Tue	###	###	19.71	19.81	884,147	###	29.6	29.6	###
2006-Aug-21 Mon	19.5	19.8	###	19.71	1,235,756	12,233,984	###	###	1.4
2006-Aug-18 Fri	19.42	19.7	###	19.5	854,574	8,417,553	###	###	1.4
2006-Aug-17 Thu	19.7	19.7	19.48	###			###	###	0.0
2006-Aug-16 Wed	20	###	19.44	###	774,277	7,525,972	22.9	22.9	0.0
2006-Aug-15 Tue	###	20.22	###	19.75			###	###	###
2006-Aug-14 Mon	###	###	19.87	20.2			###	###	1.4
2006-Aug-11 Fri	19.72	20.24	19.71	###	2,247,345	###	86.7	86.7	0.0
2006-Aug-10 Thu	19.5	19.81	19.5	19.7			###	###	1.4
2006-Aug-09 Wed	19.2	###	###	###	1,012,347	0	###	###	0.0
2006-Aug-08 Tue	###	###	###	19.53			80.8	80.8	###
2006-Aug-07 Mon	###	###	###	###			###	###	0.0
2006-Aug-04 Fri	19.5	19.5	18.89	###			###	###	0.0
2006-Aug-03 Thu	###	19.76	19.41	19.42			24.3	24.3	1.4
2006-Aug-02 Wed	19.85	19.89	###	###	1,536,640	15,281,884	13.3	13.3	0.0
2006-Aug-01 Tue	###	19.46	###	###	1,724,052	16,775,025	###	###	0.0
2006-Jul-31 Mon	18.8	19.21	###	###	2,047,725	###	84.0	84.0	0.0
2006-Jul-28 Fri	18.79	18.85	18.26	###			14.2	14.2	0.0
2006-Jul-27 Thu	###	18.89	18.52	18.75			###	###	###
2006-Jul-26 Wed	###	###	###	18.75	2,099,254	0	###	###	###
2006-Jul-25 Tue	###	19.27	###	###	2,123,322	###	73.6	73.6	0.0
2006-Jul-24 Mon	###	###	###	18.89	1,377,589	0	91.3	91.3	###
2006-Jul-21 Fri	18.46	###	###	18.4			###	###	1.3
2006-Jul-20 Thu	19.29	19.42	18.71	18.72			###	###	1.3
2006-Jul-19 Wed	18.79	18.88	###	18.79	2,862,651	27,023,425	75.6	75.6	1.3
2006-Jul-18 Tue	19.44	19.44	18.89	###			###	###	0.0
2006-Jul-17 Mon	19.58	###	19.21	###			###	###	0.0
2006-Jul-14 Fri	19.7	19.7	###	19.52	2,128,086	20,961,647	###	###	1.4
2006-Jul-13 Thu	###	###	19.88	19.88	5,051,726	50,214,156	18.9	18.9	1.4
2006-Jul-12 Wed	20.8	20.85	###	20.41			###	###	1.5
2006-Jul-11 Tue	20.5	###	###	20.42			36.2	36.2	1.5
2006-Jul-10 Mon	20.41	20.86	###	###			###	###	0.0
2006-Jul-07 Fri	###	###	20.79	###	6,591,274	###	7.7	7.7	0.0
2006-Jul-06 Thu	21.75	###	21.5	22.2	5,667,527	###	79.0	79.0	1.6
2006-Jul-05 Wed	###	21.85	21.5	21.75			71.3	71.3	###
2006-Jul-04 Tue	###	21.5	###	###	1,052,847	###	34.0	34.0	0.0
2006-Jul-03 Mon	21.5	21.57	###	###			###	###	0.0
2006-Jun-30 Fri	21	###	20.78	###			###	###	0.0
2006-Jun-27 Tue	###	###	20	###	1,392,823	###	36.4	36.4	0.0
2006-Jun-26 Mon	19.7	###	###	19.8	979,371	0	78.7	78.7	1.4
2006-Jun-23 Fri	19.87	19.87	###	19.7			30.8	30.8	1.4
2006-Jun-22 Thu	19.55	###	19.55	###			85.1	85.1	0.0
2006-Jun-21 Wed	18.86	###	18.85	###			81.1	81.1	0.0
2006-Jun-20 Tue	###	###	###	18.8			28.2	28.2	1.3
2006-Jun-19 Mon	19.76	19.84	###	19.27			21.0	21.0	###
2006-Jun-16 Fri	19.8	###	19.55	19.83			59.4	59.4	###
2006-Jun-15 Thu	###	19.45	18.8	19.25	4,935,689	94,395,052	###	###	1.4
2006-Jun-14 Wed	17.25	###	###	18.2	3,945,771	0	###	###	###
2006-Jun-13 Tue	18.75	18.79	17.81	###			###	###	0.0
2006-Jun-09 Fri	19.4	19.45	18.27	18.84	5,692,644	###	###	###	1.3
2006-Jun-08 Thu	###	###	###	###	1,873,776	0	###	###	0.0
2006-Jun-07 Wed	19.89	###	###	###			88.1	88.1	0.0
2006-Jun-06 Tue	###	###	19.72	###	1,635,559	###	34.9	34.9	0.0
2006-Jun-05 Mon	19.5	20.57	19.41	20.4	4,075,584	81,470,924	###	###	1.5
2006-Jun-02 Fri	19.73	20.29	###	###			###	###	0.0
2006-Jun-01 Thu	###	20.23	###	19.71			25.4	25.4	1.4
2006-May-31 Wed	###	20.26	###	###			72.3	72.3	0.0
2006-May-30 Tue	###	20.81	20.56	20.56			31.4	31.4	1.5
2006-May-29 Mon	21	###	20.55	###			###	###	0.0
2006-May-26 Fri	20.8	###	20.42	###	10,859,283	110,873,279	###	###	0.0
2006-May-25 Thu	20	###	19.83	###	1,557,573	###	79.7	79.7	0.0
2006-May-24 Wed	20.75	20.75	20.53	20.59	2,348,681	48,476,775	###	###	###
2006-May-23 Tue	20.25	20.7	###	###			37.1	37.1	0.0
2006-May-22 Mon	21.85	###	19.82	###	2,794,687	27,695,348	###	###	0.0
2006-May-19 Fri	22.2	22.55	22.2	###			###	###	0.0
2006-May-18 Thu	22.51	###	###	22.28			###	###	###
2006-May-17 Wed	23.2	23.45	###	23.21			###	###	1.7
2006-May-16 Tue	23.81	###	###	###			###	###	0.0
2006-May-15 Mon	24.2	24.85	###	###	1,730,888	21,506,283	###	###	0.0
2006-May-12 Fri	###	###	###	24.8			75.0	75.0	###
2006-May-11 Thu	###	###	###	###	2,089,459	0	###	###	0.0
2006-May-10 Wed	24	24.23	23.78	###			69.1	69.1	0.0
2006-May-09 Tue	23.76	23.76	###	23.4			###	###	###
2006-May-08 Mon	23.51	24	###	24			###	###	1.7
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	###	###	22.52	###			23.2	23.2	0.0
2006-May-03 Wed	23	23.23	22.77	###	1,254,170	###	###	###	0.0
2006-May-02 Tue	###	###	22.53	###			###	###	0.0
2006-May-01 Mon	23.45	23.5	###	23.5			###	###	1.7
2006-Apr-28 Fri	22.81	22.83	22.53	22.8			###	###	1.6
2006-Apr-27 Thu	###	23.2	22.88	###	2,540,283	58,528,120	72.6	72.6	0.0
2006-Apr-26 Wed	22.4	###	22.29	22.79	3,276,970	###	###	###	1.6
2006-Apr-24 Mon	22.86	###	21.85	###			8.1	8.1	0.0
2006-Apr-21 Fri	22.25	###	22.22	22.26			65.5	65.5	1.6
2006-Apr-20 Thu	###	###	###	###			8.7	8.7	0.0
2006-Apr-19 Wed	###	###	###	23.48	2,849,953	0	###	###	1.7
2006-Apr-18 Tue	23	###	22.8	22.86	2,173,440	###	###	###	1.6
2006-Apr-13 Thu	23	###	###	22.25	1,582,740	0	###	###	###
2006-Apr-11 Tue	23.7	23.74	###	###	1,668,025	19,799,456	18.5	18.5	0.0
2006-Apr-10 Mon	23.2	###	###	###	799,984	0	78.0	78.0	0.0
2006-Apr-07 Fri	###	###	###	###	1,591,151	0	###	###	0.0
2006-Apr-06 Thu	23.72	23.85	23.5	23.7			32.5	32.5	1.7
2006-Apr-05 Wed	23.71	23.71	###	###			###	###	0.0
2006-Apr-04 Tue	23.89	23.89	23.55	23.8			###	###	1.7
2006-Apr-03 Mon	###	###	22.75	###	1,426,973	###	###	###	0.0
2006-Mar-31 Fri	23.21	23.47	###	###			67.0	67.0	0.0
2006-Mar-30 Thu	###	###	22.25	22.29	2,183,370	###	###	###	1.6
2006-Mar-29 Wed	22.2	###	21.81	###			70.0	70.0	0.0
2006-Mar-28 Tue	21	22.5	21	###			93.5	93.5	0.0
2006-Mar-27 Mon	###	###	###	20.84	2,701,954	0	###	###	1.5
2006-Mar-24 Fri	20.79	###	20.49	20.56	1,368,026	14,015,426	###	###	1.5
2006-Mar-23 Thu	###	###	###	20.8	979,975	0	###	###	1.5
2006-Mar-22 Wed	###	###	20.55	21	1,412,254	###	###	###	1.5
2006-Mar-21 Tue	20.75	20.89	###	20.79			###	###	1.5
2006-Mar-20 Mon	###	20.88	20.4	###			###	###	0.0
2006-Mar-17 Fri	21.28	21.28	20.5	###	2,268,923	###	###	###	0.0
2006-Mar-16 Thu	21.29	21.29	21	###			###	###	0.0
2006-Mar-15 Wed	21.25	###	20.7	21			25.2	25.2	1.5
2006-Mar-14 Tue	21.25	###	20.83	###			19.4	19.4	0.0
2006-Mar-13 Mon	20.57	###	20.24	###			###	###	0.0
2006-Mar-10 Fri	20.42	20.52	###	20.52	1,938,242	###	70.1	70.1	1.5
2006-Mar-09 Thu	###	20.5	19.86	20.5			###	###	1.5
2006-Mar-08 Wed	20.84	20.89	###	###			###	###	0.0
2006-Mar-07 Tue	21.21	21.52	###	###	1,927,850	###	32.5	32.5	0.0
2006-Mar-06 Mon	###	###	###	21.75			22.1	22.1	###
2006-Mar-03 Fri	21.5	21.83	21.41	21.75			###	###	###
2006-Mar-02 Thu	###	21.25	###	###			###	###	0.0
2006-Mar-01 Wed	21.45	21.45	20.82	21	2,160,680	45,665,971	###	###	1.5
2006-Feb-28 Tue	21	21.23	###	21.2			###	###	1.5
2006-Feb-27 Mon	###	###	21	21.27			###	###	###
2006-Feb-24 Fri	###	21.73	20.79	20.89			23.5	23.5	1.5
2006-Feb-23 Thu	24.55	###	###	###	7,941,829	0	###	###	0.0
2006-Feb-22 Wed	###	###	###	###			###	###	0.0
2006-Feb-21 Tue	24.81	24.87	###	###			16.3	16.3	0.0
2006-Feb-20 Mon	24	24.8	24	24.8	1,077,420	26,289,048	###	###	###
2006-Feb-17 Fri	###	###	###	23.53			19.6	19.6	###
2006-Feb-16 Thu	###	23.77	23.2	###			###	###	0.0
2006-Feb-15 Wed	25.24	25.4	23.82	###	1,865,270	###	###	###	0.0
2006-Feb-14 Tue	###	24.72	###	24.72			90.5	90.5	1.8
2006-Feb-13 Mon	24.8	###	###	24.51	2,175,278	0	###	###	###
2006-Feb-10 Fri	###	26.5	25.25	###			###	###	0.0
2006-Feb-09 Thu	25.2	###	###	###			###	###	0.0
2006-Feb-08 Wed	###	25.58	###	###	2,783,849	35,605,428	79.0	79.0	0.0
2006-Feb-07 Tue	26.55	26.82	26.25	###			71.1	71.1	0.0
2006-Feb-06 Mon	###	26.8	25.7	26.55			###	###	###
2006-Feb-03 Fri	26.5	###	###	###	1,032,356	0	22.4	22.4	0.0
2006-Feb-02 Thu	###	26.7	###	###	1,659,746	###	###	###	0.0
2006-Feb-01 Wed	26.89	27.2	26.57	26.7	3,197,688	85,969,841	31.2	31.2	1.9
2006-Jan-31 Tue	25	26.24	###	26.2			###	###	###
2006-Jan-30 Mon	###	24.8	23.86	24.77	2,305,274	###	###	###	###
2006-Jan-27 Fri	24.25	###	###	###			27.1	27.1	0.0
2006-Jan-25 Wed	###	24.8	###	###			15.4	15.4	0.0
2006-Jan-24 Tue	###	###	24.41	24.59	1,990,350	24,292,221	24.0	24.0	###
2006-Jan-23 Mon	23.7	24.72	###	24.72	1,322,757	16,349,276	###	###	1.8
2006-Jan-20 Fri	###	###	###	24.25	1,039,885	0	12.2	12.2	1.7
2006-Jan-19 Thu	###	24.75	###	24.4			###	###	1.7
2006-Jan-18 Wed	###	###	###	###	2,068,124	0	###	###	0.0
2006-Jan-17 Tue	25.8	25.83	###	25.45			###	###	1.8
2006-Jan-16 Mon	###	25.45	24.85	25.43	2,206,588	55,495,688	###	###	###
2006-Jan-13 Fri	24.7	###	24.2	24.51			###	###	###
2006-Jan-12 Thu	###	###	24.86	###			###	###	0.0
2006-Jan-11 Wed	25.8	###	###	###	1,443,244	0	###	###	0.0
2006-Jan-10 Tue	26.4	26.48	###	###	2,092,827	27,709,029	27.7	27.7	0.0
2006-Jan-09 Mon	25.75	26.23	###	25.87	1,886,454	24,740,844	70.4	70.4	1.8
2006-Jan-06 Fri	25.2	25.2	24.7	###	1,077,651	###	###	###	0.0
2006-Jan-05 Thu	25.8	25.8	###	25.41			###	###	###
2006-Jan-04 Wed	###	###	25.82	###			29.3	29.3	0.0
2006-Jan-03 Tue	###	24.78	###	###	547,978	6,789,447	77.6	77.6	0.0
2005-Dec-30 Fri	24.89	###	###	###	590,174	0	8.6	8.6	0.0
2005-Dec-29 Thu	24.44	###	24.42	24.53			67.2	67.2	1.8
2005-Dec-28 Wed	###	24.24	###	24			86.8	86.8	1.7
2005-Dec-27 Tue	22.56	23.51	22.56	23.2			###	###	1.7
2005-Dec-23 Fri	22.56	23.51	22.56	23.2			###	###	1.7
2005-Dec-22 Thu	21.56	###	21.48	###			91.7	91.7	0.0
2005-Dec-21 Wed	###	###	21.28	21.57	1,122,844	###	###	###	###
2005-Dec-20 Tue	###	21.79	###	21.79			78.9	78.9	###
2005-Dec-19 Mon	21.4	21.59	###	21.41	702,240	7,580,680	72.6	72.6	###
2005-Dec-16 Fri	###	###	###	21.24	1,247,849	0	###	###	1.5
2005-Dec-15 Thu	21.2	21.5	###	21.2	2,127,185	###	74.1	74.1	1.5
2005-Dec-14 Wed	###	###	21.55	21.7	1,312,141	###	72.2	72.2	1.6
2005-Dec-13 Tue	22.29	22.29	###	###			15.2	15.2	0.0
2005-Dec-12 Mon	22.22	22.45	###	22.42			###	###	###
2005-Dec-09 Fri	21.83	###	21.83	###	1,385,486	15,122,579	###	###	0.0
2005-Dec-08 Thu	21.7	###	###	###			80.7	80.7	0.0
2005-Dec-07 Wed	###	21.56	21.2	21.48			75.6	75.6	1.5
2005-Dec-06 Tue	21.5	21.56	###	###			###	###	0.0
2005-Dec-05 Mon	###	21.46	20.85	21.45	771,985	16,331,342	83.4	83.4	1.5
2005-Dec-02 Fri	21.25	###	###	###	1,029,884	0	###	###	0.0
2005-Dec-01 Thu	21	21.2	20.26	20.26	2,292,758	47,528,873	###	###	1.4
2005-Nov-30 Wed	###	###	###	###	3,345,886	0	###	###	0.0
2005-Nov-29 Tue	21.87	###	21.25	###	4,505,821	47,874,348	###	###	0.0
2005-Nov-28 Mon	###	###	###	###			89.9	89.9	0.0
2005-Nov-25 Fri	20.75	20.75	20.53	###			31.2	31.2	0.0
2005-Nov-24 Thu	###	20.72	###	20.72	2,490,359	###	###	###	1.5
2005-Nov-23 Wed	20.2	###	###	###	1,485,856	0	###	###	0.0
2005-Nov-22 Tue	20.4	20.48	###	###	1,323,471	13,552,343	16.5	16.5	0.0
2005-Nov-21 Mon	###	###	20	###	922,255	9,222,550	75.5	75.5	0.0
2005-Nov-18 Fri	20	###	20	###			###	###	0.0
2005-Nov-17 Thu	19.85	19.88	###	###			###	###	0.0
2005-Nov-16 Wed	19.21	###	###	###	1,311,445	0	###	###	0.0
2005-Nov-15 Tue	19.49	19.78	19.28	19.42			###	###	1.4
2005-Nov-14 Mon	###	###	19.28	19.56	1,759,723	16,963,729	79.5	79.5	1.4
2005-Nov-11 Fri	###	19.2	18.85	###			###	###	0.0
2005-Nov-10 Thu	###	19.24	###	19.2	1,830,040	17,604,984	73.5	73.5	###
2005-Nov-09 Wed	19.2	19.2	18.75	18.81	852,874	16,183,284	###	###	###
2005-Nov-08 Tue	###	###	###	###			###	###	0.0
2005-Nov-07 Mon	19.2	19.25	18.71	18.82	1,417,754	26,908,970	18.2	18.2	1.3
2005-Nov-04 Fri	19.5	###	###	###			###	###	0.0
2005-Nov-03 Thu	19.4	###	19.25	19.4	2,463,880	23,714,845	###	###	1.4
2005-Nov-02 Wed	18.75	###	18.75	###			83.5	83.5	0.0
2005-Nov-01 Tue	18.49	18.5	###	18.5	2,232,948	###	72.3	72.3	###
2005-Oct-31 Mon	17.8	18.22	17.73	18.2			85.0	85.0	###
2005-Oct-28 Fri	###	###	###	###	3,138,581	0	83.9	83.9	0.0
2005-Oct-27 Thu	17.71	17.71	###	17.43			###	###	1.2
2005-Oct-26 Wed	###	17.85	17.52	17.85	2,004,423	35,448,220	77.5	77.5	1.3
2005-Oct-25 Tue	###	17.55	16.86	17.28			###	###	1.2
2005-Oct-24 Mon	###	17.7	###	###	2,431,880	###	11.2	11.2	0.0
2005-Oct-21 Fri	###	###	###	17.48			###	###	1.2
2005-Oct-20 Thu	17.26	17.51	17.2	17.25	6,444,154	###	###	###	1.2
2005-Oct-19 Wed	19.75	19.75	17.87	###			###	###	0.0
2005-Oct-18 Tue	20.51	###	###	###			###	###	0.0
2005-Oct-17 Mon	###	20.45	###	20.24			75.0	75.0	1.4
2005-Oct-14 Fri	19.57	20.25	###	20.25			93.5	93.5	###
2005-Oct-13 Thu	###	19.57	###	19.57			86.6	86.6	1.4
2005-Oct-12 Wed	###	19.75	###	19.42	1,410,356	###	20.1	20.1	1.4
2005-Oct-11 Tue	19.8	###	19.41	19.5			21.7	21.7	1.4
2005-Oct-10 Mon	20	###	19.55	###			31.5	31.5	0.0
2005-Oct-07 Fri	###	20.2	19.85	###			###	###	0.0
2005-Oct-06 Thu	18.85	19.49	###	19.41			93.9	93.9	###
2005-Oct-05 Wed	19.88	19.88	19.24	###	2,534,573	49,576,247	21.4	21.4	0.0
2005-Oct-04 Tue	###	###	20	20.2	1,992,657	19,926,570	33.4	33.4	1.4
2005-Oct-03 Mon	###	###	20.5	###			###	###	0.0
2005-Sep-30 Fri	21	21.25	###	###	3,555,789	37,780,258	###	###	0.0
2005-Sep-29 Thu	###	20.84	###	###	1,945,340	20,270,442	67.0	67.0	0.0
2005-Sep-28 Wed	20.29	20.49	###	###	779,041	7,981,275	32.8	32.8	0.0
2005-Sep-27 Tue	###	20.59	###	###			71.1	71.1	0.0
2005-Sep-26 Mon	###	###	###	###			29.8	29.8	0.0
2005-Sep-23 Fri	###	20.44	###	20.44			84.7	84.7	1.5
2005-Sep-22 Thu	###	###	###	20.4	1,671,926	0	76.4	76.4	1.5
2005-Sep-21 Wed	###	###	19.73	19.88	1,782,455	###	28.3	28.3	1.4
2005-Sep-20 Tue	19.75	###	###	20.26			###	###	1.4
2005-Sep-19 Mon	###	###	19.2	19.2			8.7	8.7	###
2005-Sep-16 Fri	19.4	19.53	19.21	19.45			###	###	###
2005-Sep-15 Thu	18.55	###	18.55	18.8			###	###	1.3
2005-Sep-14 Wed	18.25	18.46	###	18.43			###	###	###
2005-Sep-13 Tue	18.4	18.45	18.25	18.27			###	###	###
2005-Sep-12 Mon	###	###	###	18.25			81.6	81.6	###
2005-Sep-09 Fri	17.55	17.86	17.51	17.85			###	###	1.3
2005-Sep-08 Thu	17.2	17.59	17.2	###	1,945,256	33,837,728	###	###	0.0
2005-Sep-07 Wed	###	17.23	###	###			###	###	0.0
2005-Sep-06 Tue	###	17.5	###	17.2	564,886	4,942,752	24.7	24.7	1.2
2005-Sep-05 Mon	###	###	###	17.47			27.3	27.3	1.2
2005-Sep-02 Fri	17.7	17.75	17.53	###	1,331,577	###	32.5	32.5	0.0
2005-Sep-01 Thu	###	17.5	###	17.44	698,050	###	79.5	79.5	1.2
2005-Aug-31 Wed	###	###	16.85	###	917,756	###	###	###	0.0
2005-Aug-30 Tue	17.2	17.2	###	###	723,877	6,225,342	27.8	27.8	0.0
2005-Aug-29 Mon	###	###	###	###	963,143	0	78.8	78.8	0.0
2005-Aug-26 Fri	16.88	###	16.88	###			###	###	0.0
2005-Aug-25 Thu	###	17.25	16.85	16.85			###	###	###
2005-Aug-24 Wed	###	###	###	17.2			31.2	31.2	1.2
2005-Aug-23 Tue	17.45	17.45	###	###	1,345,926	###	###	###	0.0
2005-Aug-22 Mon	###	17.44	###	###			75.2	75.2	0.0
2005-Aug-19 Fri	17.28	###	###	17.2	612,951	0	###	###	1.2
2005-Aug-18 Thu	17.5	17.57	###	17.2	2,266,176	19,908,356	###	###	1.2
2005-Aug-17 Wed	17.71	17.84	###	###	1,334,470	11,903,472	34.0	34.0	0.0
2005-Aug-16 Tue	###	###	17.41	###			###	###	0.0
2005-Aug-15 Mon	###	###	###	###	879,349	0	###	###	0.0
2005-Aug-12 Fri	###	###	17.78	17.83	1,749,049	15,549,045	25.0	25.0	###
2005-Aug-11 Thu	###	###	###	###	1,445,586	0	###	###	0.0
2005-Aug-10 Wed	###	17.24	###	17.23			74.5	74.5	###
2005-Aug-09 Tue	###	###	###	###	1,130,773	0	###	###	0.0
2005-Aug-08 Mon	###	###	###	###	1,221,571	0	###	###	0.0
2005-Aug-05 Fri	###	17.2	16.88	###			###	###	0.0
2005-Aug-04 Thu	###	17.45	###	###	1,787,688	15,597,577	###	###	0.0
2005-Aug-03 Wed	###	###	###	###	2,103,046	0	72.3	72.3	0.0
2005-Aug-02 Tue	16.7	###	###	###	3,522,059	0	###	###	0.0
2005-Aug-01 Mon	###	###	###	16.58			###	###	1.2
2005-Jul-29 Fri	16.45	###	###	###			28.7	28.7	0.0
2005-Jul-28 Thu	16.58	16.74	###	###			19.7	19.7	0.0
2005-Jul-27 Wed	16.42	16.52	###	16.5	1,730,553	###	###	###	1.2
2005-Jul-26 Tue	###	16.85	16.45	###			29.5	29.5	0.0
2005-Jul-25 Mon	###	###	15.88	###	3,004,727	###	90.5	90.5	0.0
2005-Jul-22 Fri	###	###	15.87	###	6,066,446	48,137,249	###	###	0.0
2005-Jul-21 Thu	###	###	15.7	15.7			12.8	12.8	###
2005-Jul-20 Wed	15.84	###	15.79	###	4,943,076	39,025,585	###	###	0.0
2005-Jul-19 Tue	###	###	15.85	###			31.6	31.6	0.0
2005-Jul-18 Mon	15.7	###	15.7	###			86.5	86.5	0.0
2005-Jul-15 Fri	###	###	15.53	###	4,325,780	33,589,681	14.0	14.0	0.0
2005-Jul-14 Thu	16.5	16.5	16.21	16.23	2,276,450	###	###	###	###
2005-Jul-13 Wed	16.79	16.82	16.45	16.57			21.2	21.2	###
2005-Jul-12 Tue	16.88	###	16.72	16.72	5,145,045	43,012,576	###	###	1.2
2005-Jul-11 Mon	###	17.23	16.76	16.89			22.2	22.2	###
2005-Jul-08 Fri	17.47	17.47	###	###			###	###	0.0
2005-Jul-07 Thu	###	17.46	17.22	###	3,479,325	###	77.7	77.7	0.0
2005-Jul-06 Wed	###	17.47	17.25	###	1,790,940	###	###	###	0.0
2005-Jul-05 Tue	17.22	17.41	###	###			###	###	0.0
2005-Jul-04 Mon	###	###	###	###	1,199,081	0	###	###	0.0
2005-Jul-01 Fri	###	###	###	17.27			###	###	###
2005-Jun-30 Thu	17.28	17.5	###	###	4,345,777	38,025,548	63.7	63.7	0.0
2005-Jun-29 Wed	16.74	###	16.58	###	1,855,588	15,382,824	###	###	0.0
2005-Jun-28 Tue	###	###	16.74	16.89	1,017,385	###	26.3	26.3	###
2005-Jun-27 Mon	###	###	###	16.83			###	###	1.2
2005-Jun-24 Fri	###	###	16.89	###			###	###	0.0
2005-Jun-23 Thu	16.75	16.85	###	16.77			###	###	1.2
2005-Jun-22 Wed	16.78	16.78	16.5	16.57			###	###	###
2005-Jun-21 Tue	###	###	16.75	16.78			32.6	32.6	1.2
2005-Jun-20 Mon	###	17.25	16.88	###			###	###	0.0
2005-Jun-17 Fri	###	16.72	###	16.72			###	###	1.2
2005-Jun-16 Thu	15.85	###	15.83	15.88			70.4	70.4	1.1
2005-Jun-15 Wed	###	###	15.45	###			69.2	69.2	0.0
2005-Jun-14 Tue	15.28	###	15.26	15.51	3,518,526	26,846,353	###	###	1.1
2005-Jun-10 Fri	14.85	14.87	14.7	14.85			###	###	###
2005-Jun-09 Thu	###	###	###	14.75			15.8	15.8	###
2005-Jun-08 Wed	###	15.22	14.83	###	2,094,859	31,475,256	70.6	70.6	0.0
2005-Jun-07 Tue	14.79	###	###	###			80.8	80.8	0.0
2005-Jun-06 Mon	14.4	###	###	###	1,728,744	0	78.1	78.1	0.0
2005-Jun-03 Fri	14.4	14.45	14.2	###	4,539,886	###	###	###	0.0
2005-Jun-02 Thu	###	14.28	###	###	4,313,028	###	###	###	0.0
2005-Jun-01 Wed	13.51	###	13.51	13.85	4,159,043	###	87.3	87.3	###
2005-May-31 Tue	13.28	###	13.28	###	6,788,745	###	###	###	0.0
2005-May-30 Mon	13.76	###	13.2	13.24	9,277,723	61,232,971	###	###	0.9
2005-May-27 Fri	###	###	###	14.85	7,998,588	0	24.1	24.1	###
2005-May-26 Thu	###	###	###	###	4,142,841	0	###	###	0.0
2005-May-25 Wed	###	15.22	###	###	2,564,552	19,516,240	73.7	73.7	0.0
2005-May-24 Tue	14.7	###	###	14.89	2,148,889	0	75.6	75.6	###
2005-May-23 Mon	###	###	###	14.52	1,431,447	0	###	###	1.0
2005-May-20 Fri	14.5	14.5	14.2	###			###	###	0.0
2005-May-19 Thu	###	14.72	###	14.59			###	###	1.0
2005-May-18 Wed	###	###	###	13.75			###	###	1.0
2005-May-17 Tue	13.5	13.7	###	13.52	5,865,170	###	78.4	78.4	1.0
2005-May-16 Mon	###	###	13.73	13.77			18.2	18.2	###
2005-May-13 Fri	14.2	14.28	###	14.28			73.0	73.0	###
2005-May-12 Thu	14.4	14.49	###	14.49	1,325,728	###	###	###	###
2005-May-11 Wed	14.55	###	14.46	14.58			###	###	###
2005-May-10 Tue	###	###	14.52	###			###	###	0.0
2005-May-09 Mon	14.8	###	14.4	14.78	1,298,481	###	35.5	35.5	1.1
2005-May-06 Fri	14.85	###	14.79	###			65.1	65.1	0.0
2005-May-05 Thu	14.76	###	14.76	###	3,268,578	###	80.0	80.0	0.0
2005-May-04 Wed	14.8	14.8	14.52	###			###	###	0.0
2005-May-03 Tue	###	###	14.84	###	2,520,958	###	44.4	44.4	0.0
2005-May-02 Mon	###	15.22	###	###	2,297,542	###	###	###	0.0
2005-Apr-29 Fri	14.4	###	14.4	14.81			88.5	88.5	1.1
2005-Apr-28 Thu	14.45	14.57	###	14.5			75.8	75.8	1.0
2005-Apr-27 Wed	###	15.45	14.88	###			###	###	0.0
2005-Apr-26 Tue	###	###	###	15.5	1,791,222	0	###	###	1.1
2005-Apr-22 Fri	15.81	###	15.56	15.8	1,423,582	###	###	###	1.1
2005-Apr-21 Thu	15.25	15.73	15.24	15.51	2,328,885	36,062,784	###	###	1.1
2005-Apr-20 Wed	15.8	###	15.22	15.45			15.9	15.9	###
2005-Apr-19 Tue	15.75	15.8	15.23	15.59	2,878,550	###	###	###	###
2005-Apr-18 Mon	###	###	###	15.52	3,518,725	0	###	###	1.1
2005-Apr-15 Fri	15.75	15.75	###	###			26.1	26.1	0.0
2005-Apr-14 Thu	###	###	15.75	###			38.3	38.3	0.0
2005-Apr-13 Wed	16.5	###	16.43	16.44	1,717,656	14,110,544	###	###	1.2
2005-Apr-12 Tue	16.58	16.58	16.4	16.45			26.7	26.7	1.2
2005-Apr-11 Mon	16.84	16.85	16.51	###			###	###	0.0
2005-Apr-08 Fri	###	###	16.85	16.89			27.0	27.0	###
2005-Apr-07 Thu	###	17.2	16.87	###			###	###	0.0
2005-Apr-06 Wed	###	###	###	17.22			75.9	75.9	1.2
2005-Apr-05 Tue	###	17.21	###	###	794,684	6,838,255	74.6	74.6	0.0
2005-Apr-04 Mon	###	###	###	###			87.9	87.9	0.0
2005-Apr-01 Fri	17.48	17.54	17.22	17.22	1,052,425	18,291,146	16.7	16.7	1.2
2005-Mar-31 Thu	###	17.49	###	17.41	1,126,952	###	###	###	###
2005-Mar-30 Wed	###	###	16.78	###	1,268,585	10,643,428	49.4	49.4	0.0
2005-Mar-29 Tue	17.2	17.26	###	###	1,124,488	###	45.9	45.9	0.0
2005-Mar-24 Thu	17.52	###	17.29	17.4	3,587,556	31,014,421	33.8	33.8	1.2
2005-Mar-23 Wed	###	###	###	17.72			36.0	36.0	1.3
2005-Mar-22 Tue	###	###	###	###			78.3	78.3	0.0
2005-Mar-21 Mon	###	###	###	18.25			###	###	###
2005-Mar-18 Fri	###	18.24	17.85	###	1,188,078	###	###	###	0.0
2005-Mar-17 Thu	###	18.5	###	###			###	###	0.0
2005-Mar-16 Wed	###	###	###	18.27			16.7	16.7	###
2005-Mar-15 Tue	###	18.85	18.45	###	1,005,141	18,745,879	33.6	33.6	0.0
2005-Mar-14 Mon	18.8	18.86	18.55	18.79	1,241,287	23,218,273	###	###	1.3
2005-Mar-11 Fri	18.51	###	###	###			69.8	69.8	0.0
2005-Mar-10 Thu	18.55	###	18.45	18.51	1,840,775	16,981,149	###	###	1.3
2005-Mar-09 Wed	###	###	18.25	###			34.1	34.1	0.0
2005-Mar-08 Tue	###	###	###	###			72.0	72.0	0.0
2005-Mar-07 Mon	###	###	###	###	1,453,756	0	78.7	78.7	0.0
2005-Mar-04 Fri	17.57	17.58	###	17.42	996,557	###	26.5	26.5	1.2
2005-Mar-03 Thu	17.75	17.84	###	###	866,723	###	###	###	0.0
2005-Mar-02 Wed	###	###	###	###	1,361,684	0	70.4	70.4	0.0
2005-Mar-01 Tue	17.26	17.73	17.26	###			89.2	89.2	0.0
2005-Feb-28 Mon	###	###	###	17.25	1,747,174	0	###	###	1.2
2005-Feb-25 Fri	17.49	17.49	16.86	###	5,799,573	###	12.9	12.9	0.0
2005-Feb-24 Thu	###	17.52	17.26	17.47			78.7	78.7	1.2
2005-Feb-23 Wed	17.27	17.48	17.23	17.4			80.9	80.9	1.2
2005-Feb-22 Tue	16.85	###	16.81	###	817,148	6,868,128	84.7	84.7	0.0
2005-Feb-21 Mon	###	###	16.81	16.87	629,085	5,287,459	28.5	28.5	###
2005-Feb-18 Fri	###	###	16.86	###	1,343,147	11,322,729	###	###	0.0
2005-Feb-17 Thu	###	###	###	###			71.3	71.3	0.0
2005-Feb-16 Wed	16.82	###	16.8	16.87	1,697,045	14,255,178	###	###	###
2005-Feb-15 Tue	16.88	###	16.77	16.79			###	###	###
2005-Feb-14 Mon	16.78	###	16.72	16.8			74.0	74.0	1.2
2005-Feb-11 Fri	###	16.57	###	16.54	2,290,756	###	74.6	74.6	###
2005-Feb-10 Thu	###	###	15.8	###			###	###	0.0
2005-Feb-09 Wed	15.75	###	15.75	###	2,651,983	###	84.9	84.9	0.0
2005-Feb-08 Tue	###	###	###	15.73	3,927,083	0	25.1	25.1	###
2005-Feb-07 Mon	###	###	###	###	2,293,820	0	###	###	0.0
2005-Feb-04 Fri	16.57	16.57	16.26	###	1,752,575	###	23.7	23.7	0.0
2005-Feb-03 Thu	###	###	16.55	###			68.7	68.7	0.0
2005-Feb-02 Wed	16.87	16.87	16.59	###	1,874,443	###	###	###	0.0
2005-Feb-01 Tue	###	###	16.84	16.88	1,296,251	###	32.3	32.3	1.2
2005-Jan-31 Mon	###	###	###	###			76.9	76.9	0.0
2005-Jan-28 Fri	16.45	16.8	16.44	16.78			84.9	84.9	1.2
2005-Jan-27 Thu	16.7	16.74	###	###			###	###	0.0
2005-Jan-25 Tue	###	16.88	###	16.81			79.3	79.3	###
2005-Jan-24 Mon	###	###	16.85	###	1,142,753	###	72.5	72.5	0.0
2005-Jan-21 Fri	###	###	###	16.8	2,109,140	0	###	###	1.2
2005-Jan-20 Thu	###	17.23	###	###			72.4	72.4	0.0
2005-Jan-19 Wed	17.2	17.23	###	###	917,720	7,906,157	38.1	38.1	0.0
2005-Jan-18 Tue	###	###	###	###			74.6	74.6	0.0
2005-Jan-17 Mon	###	###	###	###			17.9	17.9	0.0
2005-Jan-14 Fri	###	###	17.24	17.27	677,042	###	34.4	34.4	###
2005-Jan-13 Thu	17.4	17.49	###	17.44			###	###	1.2
2005-Jan-12 Wed	17.25	###	###	###	657,252	0	72.0	72.0	0.0
2005-Jan-11 Tue	###	17.21	###	###	1,607,977	13,836,642	###	###	0.0
2005-Jan-10 Mon	###	###	###	###	819,785	0	22.2	22.2	0.0
2005-Jan-07 Fri	###	###	###	###			72.7	72.7	0.0
2005-Jan-06 Thu	###	###	###	###			###	###	0.0
2005-Jan-05 Wed	17.2	17.26	###	###	1,490,649	###	30.3	30.3	0.0
2005-Jan-04 Tue	17.29	###	###	###			69.9	69.9	0.0
2004-Dec-31 Fri	###	17.5	###	17.45			###	###	###
2004-Dec-30 Thu	17.28	###	17.25	###			###	###	0.0
2004-Dec-29 Wed	17.59	###	17.42	17.44	413,973	###	18.3	18.3	1.2
2004-Dec-24 Fri	17.44	17.5	###	17.47	2,285,647	###	68.3	68.3	1.2
2004-Dec-23 Thu	17.28	17.45	###	###	878,473	7,664,676	###	###	0.0
2004-Dec-22 Wed	17.55	17.55	###	17.4	663,349	5,820,887	###	###	1.2
2004-Dec-21 Tue	17.47	###	###	###	788,926	0	29.3	29.3	0.0
2004-Dec-20 Mon	###	17.47	###	17.41			75.9	75.9	###
2004-Dec-17 Fri	###	17.2	###	###			###	###	0.0
2004-Dec-16 Thu	###	###	16.87	###	2,621,725	22,114,250	74.5	74.5	0.0
2004-Dec-15 Wed	16.86	###	16.72	16.72	1,168,123	###	27.2	27.2	1.2
2004-Dec-14 Tue	16.8	###	16.72	16.89			###	###	###
2004-Dec-13 Mon	###	16.57	15.78	16.4	1,696,923	27,447,729	91.1	91.1	###
2004-Dec-10 Fri	16.2	16.2	15.78	###			20.8	20.8	0.0
2004-Dec-09 Thu	###	15.89	###	15.83			###	###	###
2004-Dec-08 Wed	###	###	###	###	3,669,874	0	11.7	11.7	0.0
2004-Dec-07 Tue	###	###	16.85	###	2,024,773	###	###	###	0.0
2004-Dec-06 Mon	###	###	###	###	1,655,059	0	34.2	34.2	0.0
2004-Dec-03 Fri	###	###	16.82	###	1,372,572	###	73.7	73.7	0.0
2004-Dec-02 Thu	###	17.4	###	###			32.2	32.2	0.0
2004-Dec-01 Wed	17.45	17.55	###	###			###	###	0.0
2004-Nov-30 Tue	17.75	17.8	17.45	17.48	1,979,729	34,892,723	###	###	1.2
2004-Nov-29 Mon	17.88	###	17.75	17.8			33.7	33.7	###
2004-Nov-26 Fri	17.77	###	###	17.88	10,766,926	0	72.1	72.1	1.3
2004-Nov-25 Thu	###	17.84	###	17.5			28.5	28.5	1.3
2004-Nov-24 Wed	###	###	17.59	###			###	###	0.0
2004-Nov-23 Tue	###	###	17.82	###			###	###	0.0
2004-Nov-22 Mon	17.82	18.21	17.82	###	2,302,027	###	###	###	0.0
2004-Nov-19 Fri	###	###	###	17.8			###	###	###
2004-Nov-18 Thu	###	###	###	###	1,845,450	0	30.8	30.8	0.0
2004-Nov-17 Wed	17.8	17.85	17.54	###			###	###	0.0
2004-Nov-16 Tue	###	###	17.45	###	1,510,687	13,180,744	18.6	18.6	0.0
2004-Nov-15 Mon	###	###	###	###	1,816,654	0	67.2	67.2	0.0
2004-Nov-12 Fri	###	17.88	###	17.87			###	###	###
2004-Nov-11 Thu	###	###	###	17.26	1,492,471	0	75.5	75.5	1.2
2004-Nov-10 Wed	###	###	###	17.2	1,022,052	0	68.0	68.0	1.2
2004-Nov-09 Tue	###	17.24	###	###	894,574	7,711,227	###	###	0.0
2004-Nov-08 Mon	###	17.55	###	###			22.2	22.2	0.0
2004-Nov-05 Fri	17.2	###	###	###			72.1	72.1	0.0
2004-Nov-04 Thu	16.85	###	16.82	###	1,276,926	10,738,947	###	###	0.0
2004-Nov-03 Wed	16.72	16.72	16.43	16.5	1,386,787	###	19.9	19.9	1.2
2004-Nov-02 Tue	###	###	16.76	16.85	466,084	3,905,783	30.3	30.3	###
2004-Nov-01 Mon	16.81	###	16.78	###			84.9	84.9	0.0
2004-Oct-29 Fri	16.7	16.8	16.5	###			30.7	30.7	0.0
2004-Oct-28 Thu	###	###	16.5	16.71	2,960,275	###	###	###	###
2004-Oct-27 Wed	17.25	17.4	16.26	16.46			###	###	1.2
2004-Oct-26 Tue	###	###	###	###			###	###	0.0
2004-Oct-25 Mon	###	###	16.7	###			31.0	31.0	0.0
2004-Oct-22 Fri	###	###	###	###	1,600,775	0	###	###	0.0
2004-Oct-21 Thu	###	16.7	###	###			92.6	92.6	0.0
2004-Oct-20 Wed	15.7	15.79	###	###			33.9	33.9	0.0
2004-Oct-19 Tue	15.88	###	###	15.45	1,685,258	0	###	###	###
2004-Oct-18 Mon	15.42	15.81	15.41	15.72			###	###	1.1
2004-Oct-15 Fri	15.42	15.5	###	15.49			67.6	67.6	###
2004-Oct-14 Thu	###	15.25	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	###	15.5			25.1	25.1	1.1
2004-Oct-12 Tue	15.78	15.8	###	15.77			###	###	###
2004-Oct-11 Mon	###	###	15.82	###	539,821	4,269,984	###	###	0.0
2004-Oct-08 Fri	15.85	###	15.76	15.79			28.9	28.9	1.1
2004-Oct-07 Thu	###	###	15.75	###	953,446	7,508,387	###	###	0.0
2004-Oct-06 Wed	###	###	15.56	###	784,172	6,100,858	85.2	85.2	0.0
2004-Oct-05 Tue	15.5	###	15.42	15.52	739,759	5,703,541	###	###	1.1
2004-Oct-04 Mon	15.55	15.78	15.55	15.78			###	###	1.1
2004-Oct-01 Fri	###	15.59	###	15.53			###	###	###
2004-Sep-30 Thu	15.22	15.4	###	###			###	###	0.0
2004-Sep-29 Wed	14.82	###	14.76	###	1,739,355	###	77.3	77.3	0.0
2004-Sep-28 Tue	###	14.58	###	14.51			###	###	###
2004-Sep-27 Mon	14.4	14.46	14.23	14.26	1,073,983	15,406,286	25.4	25.4	1.0
2004-Sep-24 Fri	###	###	14.46	14.46	1,393,452	10,074,657	21.3	21.3	1.0
2004-Sep-23 Thu	14.57	###	14.51	14.56	1,309,076	9,497,346	###	###	###
2004-Sep-22 Wed	###	14.84	###	###	1,731,842	###	###	###	0.0
2004-Sep-21 Tue	14.51	14.53	###	14.53	494,227	3,590,559	###	###	1.0
2004-Sep-20 Mon	###	###	14.28	14.5			78.7	78.7	1.0
2004-Sep-17 Fri	14.4	14.5	14.28	###	1,067,776	###	###	###	0.0
2004-Sep-16 Thu	###	14.4	14.22	###			64.9	64.9	0.0
2004-Sep-15 Wed	###	14.74	14.43	14.45	965,654	###	###	###	1.0
2004-Sep-14 Tue	###	14.75	14.56	###	1,223,920	17,936,547	###	###	0.0
2004-Sep-13 Mon	###	###	###	###	458,422	0	16.9	16.9	0.0
2004-Sep-10 Fri	###	14.82	###	14.75			75.2	75.2	###
2004-Sep-09 Thu	###	14.73	14.51	###	662,887	###	28.2	28.2	0.0
2004-Sep-08 Wed	14.77	14.77	###	14.57	2,072,346	15,304,275	###	###	###
2004-Sep-07 Tue	14.85	###	14.81	14.82	951,352	###	33.7	33.7	1.1
2004-Sep-06 Mon	14.82	###	14.81	14.89			###	###	###
2004-Sep-03 Fri	###	15.23	###	###			21.6	21.6	0.0
2004-Sep-02 Thu	###	###	14.8	###			70.8	70.8	0.0
2004-Sep-01 Wed	###	###	14.89	###	2,022,674	###	###	###	0.0
2004-Aug-31 Tue	14.7	###	14.59	###			82.0	82.0	0.0
2004-Aug-30 Mon	14.72	14.89	###	###			###	###	0.0
2004-Aug-27 Fri	14.4	###	###	14.54			###	###	1.0
2004-Aug-26 Thu	###	###	14.58	###	1,802,557	13,140,640	70.6	70.6	0.0
2004-Aug-25 Wed	14.48	14.52	14.43	14.52			###	###	1.0
2004-Aug-24 Tue	14.52	###	14.41	14.54			70.1	70.1	1.0
2004-Aug-23 Mon	14.73	14.74	14.56	###	1,211,378	17,746,687	###	###	0.0
2004-Aug-20 Fri	14.59	14.59	14.47	14.5	1,545,175	###	23.9	23.9	1.0
2004-Aug-19 Thu	14.25	14.47	14.25	14.4	1,550,484	22,264,950	77.1	77.1	1.0