(NWS) NEWS CORPORATION Daily Prices Page 2

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

_{Currently Thu 26-Feb-26 10:30:44 PM AEDT}

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

(NWS) NEWS CORPORATION Daily Prices Page 2...

TOC Company Info for NWS Limits

Company Details for (NWS) NEWS CORPORATION

Listing Code	NWS
Listing Name	NEWS CORPORATION
GICS Sector	Media & Entertainment
ISIN Name	NEWS CORP
ISIN Security	CLASS B VOTING COMMON STOCK-CDI
ISIN Code	AU000000NWS2

Maximum Price date available .. Wednesday 25th February 2026
Latest price with VOLUME for NWS .. Wednesday 24th December 2025

NWS 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	###	5,645	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NWS Bottom

<< Previous 1 2 3 Next >>

End of day Prices (full format),

2400 Days for (NWS) NEWS CORPORATION

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2016-Jul-04 Mon	15.72	###	###	15.89			###	###	###
2016-Jul-01 Fri	###	###	###	15.72			15.4	15.4	1.1
2016-Jun-30 Thu	###	###	###	###	333,741	0	###	###	0.0
2016-Jun-29 Wed	###	###	14.89	###	446,854	3,326,828	###	###	0.0
2016-Jun-28 Tue	###	###	14.76	###	268,624	1,982,445	###	###	0.0
2016-Jun-27 Mon	15.48	15.53	###	15.45	134,651	###	###	###	###
2016-May-26 Thu	###	17.22	###	###	133,186	###	31.3	31.3	0.0
2016-May-25 Wed	###	###	###	###	132,571	0	72.3	72.3	0.0
2016-May-24 Tue	16.83	16.86	16.73	16.74			###	###	1.2
2016-May-23 Mon	###	###	16.89	###			###	###	0.0
2016-May-20 Fri	###	16.71	16.52	###	350,146	5,817,675	65.6	65.6	0.0
2016-May-19 Thu	16.7	16.7	16.55	###			40.1	40.1	0.0
2016-May-18 Wed	16.56	###	16.46	16.58			75.8	75.8	1.2
2016-May-17 Tue	16.77	16.79	###	###	171,621	1,440,758	###	###	0.0
2016-May-16 Mon	###	###	16.52	16.58			###	###	1.2
2016-May-13 Fri	###	###	16.81	16.86			36.1	36.1	1.2
2016-May-12 Thu	###	###	###	###			26.4	26.4	0.0
2016-May-11 Wed	###	###	###	###			###	###	0.0
2016-May-10 Tue	17.46	17.59	17.25	17.25			###	###	1.2
2016-May-09 Mon	17.45	###	17.45	17.75			###	###	1.3
2016-May-06 Fri	16.49	###	###	16.5			###	###	1.2
2016-May-05 Thu	###	###	###	###	79,753	0	32.1	32.1	0.0
2016-May-04 Wed	###	17.21	###	###			32.0	32.0	0.0
2016-May-03 Tue	17.22	###	###	17.53			###	###	1.3
2016-May-02 Mon	###	###	###	###	227,128	0	71.8	71.8	0.0
2016-Apr-29 Fri	###	17.21	###	17.2	193,288	1,663,243	66.3	66.3	1.2
2016-Apr-28 Thu	17.4	17.41	###	17.22			24.0	24.0	1.2
2016-Apr-27 Wed	###	###	###	17.26			###	###	1.2
2016-Apr-26 Tue	###	###	16.83	###	408,275	###	35.6	35.6	0.0
2016-Apr-22 Fri	###	###	###	###			###	###	0.0
2016-Apr-21 Thu	16.73	16.84	16.7	16.82			###	###	###
2016-Apr-20 Wed	###	16.75	16.56	###			75.1	75.1	0.0
2016-Apr-19 Tue	###	16.72	16.54	###	122,874	###	35.6	35.6	0.0
2016-Apr-18 Mon	###	###	###	###	87,177	0	###	###	0.0
2016-Apr-15 Fri	###	17.25	###	###			28.6	28.6	0.0
2016-Apr-14 Thu	###	###	###	###	120,951	0	69.0	69.0	0.0
2016-Apr-13 Wed	16.86	###	16.745	16.79	162,079	###	###	###	###
2016-Apr-12 Tue	16.76	16.84	16.71	16.82			70.8	70.8	###
2016-Apr-11 Mon	###	###	16.79	16.81			###	###	###
2016-Apr-08 Fri	###	17.22	###	###			29.0	29.0	0.0
2016-Apr-07 Thu	###	17.425	17.25	17.25	201,771	###	###	###	1.2
2016-Apr-06 Wed	17.26	###	17.22	17.22	453,288	###	26.7	26.7	1.2
2016-Apr-05 Tue	17.42	17.42	###	17.28			38.0	38.0	1.2
2016-Apr-04 Mon	17.53	###	17.53	17.56	250,184	###	###	###	1.3
2016-Apr-01 Fri	17.24	17.27	###	17.2			37.9	37.9	1.2
2016-Mar-31 Thu	###	###	17.26	###			###	###	0.0
2016-Mar-30 Wed	###	###	###	###			###	###	0.0
2016-Mar-29 Tue	###	17.87	###	17.82	272,375	2,433,670	###	###	1.3
2016-Mar-24 Thu	17.25	###	17.23	17.26	639,023	5,505,183	68.9	68.9	1.2
2016-Mar-23 Wed	17.28	###	###	17.22	485,775	0	###	###	1.2
2016-Mar-22 Tue	###	###	###	###	102,520	0	###	###	0.0
2016-Mar-21 Mon	###	###	16.89	###			###	###	0.0
2016-Mar-18 Fri	###	17.46	###	17.46			###	###	1.2
2016-Mar-17 Thu	###	###	16.825	16.89	169,328	1,424,471	32.8	32.8	###
2016-Mar-16 Wed	16.41	###	16.41	###	268,150	2,200,170	80.4	80.4	0.0
2016-Mar-15 Tue	16.44	16.44	###	###	199,083	###			0.0
2016-Mar-14 Mon	###	16.47	###	###			###	###	0.0
2016-Mar-11 Fri	15.79	15.87	###	15.87	111,547	885,125	71.6	71.6	###
2016-Mar-10 Thu	15.85	15.87	15.74	15.84	37,350	###	37.1	37.1	###
2016-Mar-09 Wed	###	15.72	###	15.72			###	###	1.1
2016-Mar-08 Tue	###	###	###	###	160,457	0	###	###	0.0
2016-Mar-07 Mon	15.74	15.87	15.72	15.82	158,045	2,496,320	73.1	73.1	###
2016-Mar-04 Fri	15.8	15.8	###	###	306,078	###	24.0	24.0	0.0
2016-Mar-03 Thu	15.78	15.85	15.77	15.8			###	###	1.1
2016-Mar-02 Wed	###	###	15.73	15.74			###	###	1.1
2016-Mar-01 Tue	###	###	###	###	923,821	0	###	###	0.0
2016-Feb-29 Mon	###	###	###	16.24			###	###	###
2016-Feb-26 Fri	###	###	###	15.84			27.8	27.8	###
2016-Feb-25 Thu	###	16.21	###	###			36.2	36.2	0.0
2016-Feb-24 Wed	16.21	16.23	###	###	758,850	###	33.6	33.6	0.0
2016-Feb-23 Tue	16.28	16.29	###	16.26	145,381	1,184,128	###	###	###
2016-Feb-22 Mon	###	###	###	###			###	###	0.0
2016-Feb-19 Fri	###	###	###	###	355,080	0	###	###	0.0
2016-Feb-18 Thu	16.27	16.27	###	16.2	481,277	3,915,188	26.5	26.5	1.2
2016-Feb-17 Wed	###	16.27	###	###	470,879	###	33.3	33.3	0.0
2016-Feb-16 Tue	###	###	15.72	###			###	###	0.0
2016-Feb-15 Mon	15.85	###	15.81	15.87	276,859	2,188,570	###	###	###
2016-Feb-12 Fri	###	15.74	###	15.42	206,471	1,624,926	###	###	###
2016-Feb-11 Thu	15.74	15.83	15.55	15.79	185,023	###	66.5	66.5	1.1
2016-Feb-10 Wed	15.56	15.82	15.55	15.76	413,844	6,491,143	88.8	88.8	1.1
2016-Feb-09 Tue	###	###	15.56	15.56			23.3	23.3	###
2016-Feb-08 Mon	###	###	16.54	16.75			###	###	###
2016-Feb-05 Fri	17.73	17.74	16.83	###	620,381	10,723,285	14.6	14.6	0.0
2016-Feb-04 Thu	17.75	###	17.73	###	432,255	3,831,940	79.8	79.8	0.0
2016-Feb-03 Wed	###	###	17.74	17.78			###	###	1.3
2016-Feb-02 Tue	###	18.5	18.27	###			40.9	40.9	0.0
2016-Feb-01 Mon	18.83	###	18.81	###			###	###	0.0
2016-Jan-29 Fri	18.59	18.79	18.48	###	81,488	1,518,528	69.3	69.3	0.0
2016-Jan-28 Thu	18.58	18.73	18.52	###	65,179	1,213,958	67.8	67.8	0.0
2016-Jan-27 Wed	###	18.74	18.54	###	84,787	1,580,429	###	###	0.0
2016-Jan-25 Mon	18.56	###	18.56	###			68.9	68.9	0.0
2016-Jan-22 Fri	18.26	###	###	18.22			###	###	###
2016-Jan-21 Thu	###	18.28	###	18.22	348,749	###	72.5	72.5	###
2016-Jan-20 Wed	18.45	18.47	18.24	18.28			###	###	1.3
2016-Jan-19 Tue	###	18.57	###	18.56			84.0	84.0	1.3
2016-Jan-18 Mon	18.58	###	###	###	287,654	0	15.8	15.8	0.0
2016-Jan-15 Fri	18.7	18.83	18.57	18.57			37.9	37.9	###
2016-Jan-14 Thu	###	###	###	###			73.2	73.2	0.0
2016-Jan-13 Wed	18.26	18.42	18.26	###			73.4	73.4	0.0
2016-Jan-12 Tue	###	18.2	###	###			###	###	0.0
2016-Jan-11 Mon	18.59	18.71	18.47	18.71			###	###	###
2016-Jan-08 Fri	###	###	18.46	18.52			###	###	1.3
2016-Jan-07 Thu	###	18.81	18.58	###	492,286	9,203,286	48.6	48.6	0.0
2016-Jan-06 Wed	18.25	18.47	18.24	18.47	373,047	6,847,277	86.7	86.7	###
2016-Jan-05 Tue	###	###	###	###	102,374	0	27.7	27.7	0.0
2016-Jan-04 Mon	###	19.43	19.23	19.25	64,674	1,250,148	###	###	1.4
2015-Dec-31 Thu	19.47	19.52	###	###			28.3	28.3	0.0
2015-Dec-30 Wed	###	19.87	19.56	19.87	203,521	###	###	###	###
2015-Dec-29 Tue	19.46	19.76	###	19.76			75.5	75.5	###
2015-Dec-24 Thu	19.71	19.79	###	19.78	421,676	4,172,484	74.0	74.0	1.4
2015-Dec-23 Wed	19.21	###	###	###			###	###	0.0
2015-Dec-22 Tue	###	###	19.24	###	490,382	4,717,474	37.3	37.3	0.0
2015-Dec-21 Mon	###	###	###	###	73,941	0	68.4	68.4	0.0
2015-Dec-18 Fri	19.29	19.53	19.24	19.53			75.7	75.7	###
2015-Dec-17 Thu	###	19.71	19.47	###	271,188	5,312,572	69.6	69.6	0.0
2015-Dec-16 Wed	###	###	###	###	196,046	0	73.0	73.0	0.0
2015-Dec-15 Tue	18.85	###	18.7	18.73	190,852	###	###	###	1.3
2015-Dec-14 Mon	###	###	18.82	18.82	170,059	1,600,255	28.6	28.6	1.3
2015-Dec-11 Fri	19.21	19.5	19.21	19.41	203,024	3,929,529	81.2	81.2	###
2015-Dec-10 Thu	###	19.2	###	###	359,041	###	###	###	0.0
2015-Dec-09 Wed	###	19.24	###	19.22			75.4	75.4	1.4
2015-Dec-08 Tue	19.52	19.57	19.41	19.48			###	###	###
2015-Dec-07 Mon	19.47	19.79	19.47	###			86.2	86.2	0.0
2015-Dec-04 Fri	19.2	19.21	###	###			###	###	0.0
2015-Dec-03 Thu	###	###	###	###			###	###	0.0
2015-Dec-02 Wed	###	20.24	###	20.22	82,782	837,753	###	###	1.4
2015-Dec-01 Tue	###	20.26	###	###			63.1	63.1	0.0
2015-Nov-30 Mon	###	20.23	###	20.23	160,540	###	80.8	80.8	1.4
2015-Nov-27 Fri	20.46	20.46	20.27	###			###	###	0.0
2015-Nov-26 Thu	###	20.42	###	###			###	###	0.0
2015-Nov-25 Wed	###	###	###	###	56,720	0	78.7	78.7	0.0
2015-Nov-24 Tue	###	20.21	###	###	59,045	596,649	38.9	38.9	0.0
2015-Nov-23 Mon	###	20.25	19.78	20.25	243,628	###	84.2	84.2	###
2015-Nov-20 Fri	###	###	19.81	###	294,474	###	###	###	0.0
2015-Nov-19 Thu	20.28	###	20.2	###			68.4	68.4	0.0
2015-Nov-18 Wed	###	20.21	###	###			72.2	72.2	0.0
2015-Nov-17 Tue	###	###	###	###			77.0	77.0	0.0
2015-Nov-16 Mon	19.55	###	19.43	###	70,153	###	69.2	69.2	0.0
2015-Nov-13 Fri	###	###	###	###	168,423	0	###	###	0.0
2015-Nov-12 Thu	20.76	20.76	20.48	20.58			###	###	1.5
2015-Nov-11 Wed	20.81	###	###	20.76	74,987	0	###	###	1.5
2015-Nov-10 Tue	20.85	20.87	###	20.85	254,782	2,658,650	###	###	###
2015-Nov-09 Mon	###	###	###	###	244,524	0	###	###	0.0
2015-Nov-06 Fri	21.75	###	21.28	###			14.1	14.1	0.0
2015-Nov-05 Thu	###	###	###	21.71			###	###	###
2015-Nov-04 Wed	###	###	###	21.75			24.6	24.6	###
2015-Nov-03 Tue	21.85	###	21.75	21.83			32.0	32.0	###
2015-Nov-02 Mon	21.85	###	21.52	21.54			###	###	1.5
2015-Oct-30 Fri	###	21.49	###	21.4			68.5	68.5	1.5
2015-Oct-29 Thu	###	###	###	###			###	###	0.0
2015-Oct-28 Wed	20.57	###	20.46	20.53	180,629	###	###	###	###
2015-Oct-27 Tue	###	###	20.47	###	81,329	###	###	###	0.0
2015-Oct-26 Mon	###	###	20.82	20.84	116,046	###	###	###	1.5
2015-Oct-23 Fri	###	20.8	###	20.8	189,578	###	###	###	1.5
2015-Oct-22 Thu	###	###	###	###	94,641	0	27.6	27.6	0.0
2015-Oct-21 Wed	20.23	###	###	###			69.0	69.0	0.0
2015-Oct-20 Tue	20.29	20.4	20.22	20.24			34.8	34.8	1.4
2015-Oct-19 Mon	###	20.26	19.71	###	107,852	2,155,422	###	###	0.0
2015-Oct-16 Fri	19.75	###	###	###	61,124	0	###	###	0.0
2015-Oct-15 Thu	###	19.51	###	19.51	71,679	699,228	###	###	###
2015-Oct-14 Wed	19.4	19.46	###	###			###	###	0.0
2015-Oct-13 Tue	19.25	###	###	19.27	114,256	0	75.1	75.1	###
2015-Oct-12 Mon	###	###	19.21	###	113,124	1,086,556	###	###	0.0
2015-Oct-09 Fri	###	19.52	###	19.48	112,474	1,097,746	72.8	72.8	###
2015-Oct-08 Thu	###	###	###	###	198,879	0	###	###	0.0
2015-Oct-07 Wed	###	###	18.85	###			75.3	75.3	0.0
2015-Oct-06 Tue	###	###	###	###	87,973	0	78.4	78.4	0.0
2015-Oct-05 Mon	18.53	###	18.53	###			###	###	0.0
2015-Oct-02 Fri	18.24	18.4	18.24	18.26			69.7	69.7	1.3
2015-Oct-01 Thu	18.2	###	###	###			###	###	0.0
2015-Sep-30 Wed	17.7	###	###	###			###	###	0.0
2015-Sep-29 Tue	###	###	17.74	17.74	77,727	###	32.9	32.9	1.3
2015-Sep-28 Mon	18.28	18.48	###	18.48			###	###	###
2015-Sep-25 Fri	18.46	18.46	###	###			31.6	31.6	0.0
2015-Sep-24 Thu	###	###	18.22	###	118,921	1,083,370	###	###	0.0
2015-Sep-23 Wed	###	18.23	###	###			###	###	0.0
2015-Sep-22 Tue	###	###	###	###			72.9	72.9	0.0
2015-Sep-21 Mon	###	###	17.82	17.84	605,884	5,398,426	###	###	1.3
2015-Sep-18 Fri	18.27	18.41	18.25	###	200,877	3,682,075	###	###	0.0
2015-Sep-17 Thu	###	###	###	###			###	###	0.0
2015-Sep-16 Wed	###	18.29	###	18.2	62,324	569,952	###	###	###
2015-Sep-15 Tue	###	18.22	###	###	257,943	###	###	###	0.0
2015-Sep-14 Mon	18.48	18.49	###	18.42	71,041	656,774	###	###	1.3
2015-Sep-11 Fri	18.87	18.87	18.49	18.51			###	###	1.3
2015-Sep-10 Thu	###	###	###	###			###	###	0.0
2015-Sep-09 Wed	19.21	19.27	###	###	143,672	1,384,279	###	###	0.0
2015-Sep-08 Tue	###	###	###	###	98,642	0	25.7	25.7	0.0
2015-Sep-07 Mon	###	###	###	###			75.0	75.0	0.0
2015-Sep-04 Fri	19.26	###	###	###			31.0	31.0	0.0
2015-Sep-03 Thu	###	###	18.82	18.82	655,282	###	36.3	36.3	1.3
2015-Sep-02 Wed	18.76	###	18.76	###			###	###	0.0
2015-Sep-01 Tue	19.27	###	###	###			###	###	0.0
2015-Aug-31 Mon	###	19.52	###	19.44			###	###	1.4
2015-Aug-28 Fri	###	###	###	###			75.7	75.7	0.0
2015-Aug-27 Thu	18.8	###	18.8	###	61,284	###	###	###	0.0
2015-Aug-26 Wed	18.45	###	###	18.85			###	###	###
2015-Aug-25 Tue	###	###	18.23	###	407,252	###	65.3	65.3	0.0
2015-Aug-24 Mon	19.21	19.27	18.81	###			55.1	55.1	0.0
2015-Aug-21 Fri	###	20.26	19.24	19.57	263,842	5,210,879	###	###	1.4
2015-Aug-20 Thu	20.28	###	###	20.25	49,548	0	###	###	###
2015-Aug-19 Wed	###	###	20.45	20.53			29.1	29.1	###
2015-Aug-18 Tue	###	20.56	###	20.56			83.4	83.4	1.5
2015-Aug-17 Mon	20.26	###	20.185	20.2			35.6	35.6	1.4
2015-Aug-14 Fri	###	###	###	###	115,620	0	73.3	73.3	0.0
2015-Aug-13 Thu	###	###	###	19.59	53,756	0	89.1	89.1	###
2015-Aug-12 Wed	18.86	###	###	18.7			###	###	1.3
2015-Aug-11 Tue	18.86	###	18.82	###			###	###	0.0
2015-Aug-10 Mon	###	###	###	###	76,826	0	69.2	69.2	0.0
2015-Aug-07 Fri	18.72	18.73	18.54	18.54	115,053	###	28.5	28.5	1.3
2015-Aug-06 Thu	###	###	19.22	19.27	72,275	###	31.9	31.9	###
2015-Aug-05 Wed	###	19.21	###	19.21			78.3	78.3	1.4
2015-Aug-04 Tue	###	19.46	###	###	254,174	###	###	###	0.0
2015-Aug-03 Mon	###	###	19.47	19.5			###	###	1.4
2015-Jul-31 Fri	###	###	19.54	19.57	193,221	###	26.4	26.4	1.4
2015-Jul-30 Thu	###	19.7	19.59	###			###	###	0.0
2015-Jul-29 Wed	19.53	19.53	19.43	19.5	212,045	###	33.3	33.3	1.4
2015-Jul-28 Tue	19.75	19.78	###	###	312,027	3,085,947	31.2	31.2	0.0
2015-Jul-27 Mon	19.8	###	19.73	19.75			###	###	###
2015-Jul-24 Fri	19.53	###	19.5	19.58	339,747	###	74.7	74.7	1.4
2015-Jul-23 Thu	19.26	19.4	19.26	###			###	###	0.0
2015-Jul-22 Wed	19.22	19.29	###	###	78,452	###	32.4	32.4	0.0
2015-Jul-21 Tue	###	19.71	19.56	###	58,554	###	###	###	0.0
2015-Jul-20 Mon	19.4	19.57	19.4	19.52			76.1	76.1	1.4
2015-Jul-17 Fri	19.2	19.23	###	###	78,170	###	###	###	0.0
2015-Jul-16 Thu	###	###	###	###	128,088	0	###	###	0.0
2015-Jul-15 Wed	18.85	18.89	18.74	18.88			64.1	64.1	1.3
2015-Jul-14 Tue	18.88	###	18.83	###	488,852	4,602,541	###	###	0.0
2015-Jul-13 Mon	18.5	18.57	18.45	18.46	105,487	###	32.3	32.3	1.3
2015-Jul-10 Fri	###	###	18.47	18.47			25.2	25.2	###
2015-Jul-09 Thu	###	18.72	18.47	18.5	159,071	2,957,925	25.0	25.0	###
2015-Jul-08 Wed	18.73	18.84	###	###	172,249	1,622,585	38.9	38.9	0.0
2015-Jul-07 Tue	18.53	###	18.47	18.56	184,628	###	###	###	1.3
2015-Jul-06 Mon	###	18.71	###	18.5	144,379	###	###	###	###
2015-Jul-03 Fri	###	###	18.45	18.55	135,321	###	36.7	36.7	1.3
2015-Jul-02 Thu	###	18.71	###	###	102,475	958,653	22.0	22.0	0.0
2015-Jul-01 Wed	18.48	18.58	18.46	18.56			###	###	1.3
2015-Jun-30 Tue	###	###	18.22	18.24			20.2	20.2	1.3
2015-Jun-29 Mon	###	###	18.7	18.75			###	###	###
2015-Jun-26 Fri	18.52	18.56	18.44	18.56			76.2	76.2	1.3
2015-Jun-25 Thu	18.84	18.84	###	###	499,976	4,709,773	29.0	29.0	0.0
2015-Jun-24 Wed	###	###	18.81	18.84	580,484	5,459,452	###	###	1.3
2015-Jun-23 Tue	###	###	###	###	389,789	0	###	###	0.0
2015-Jun-22 Mon	18.81	###	###	18.7			28.7	28.7	1.3
2015-Jun-19 Fri	###	18.28	###	###			###	###	0.0
2015-Jun-18 Thu	17.88	###	17.81	17.84			###	###	1.3
2015-Jun-17 Wed	###	###	###	###			###	###	0.0
2015-Jun-16 Tue	###	###	###	###	142,626	0	###	###	0.0
2015-Jun-15 Mon	###	###	18.24	###			75.4	75.4	0.0
2015-Jun-12 Fri	18.42	18.5	###	18.43			###	###	###
2015-Jun-11 Thu	18.54	18.56	###	18.45			24.9	24.9	1.3
2015-Jun-10 Wed	###	18.74	18.45	18.51	62,255	###	26.3	26.3	1.3
2015-Jun-09 Tue	###	###	18.84	###	131,344	###	75.9	75.9	0.0
2015-Jun-05 Fri	###	###	###	###			###	###	0.0
2015-Jun-04 Thu	19.22	###	###	###	270,174	0	###	###	0.0
2015-Jun-03 Wed	###	###	###	###	146,087	0	###	###	0.0
2015-Jun-02 Tue	19.74	19.74	###	###	170,273	###	###	###	0.0
2015-Jun-01 Mon	###	###	19.51	19.57	102,252	###	###	###	1.4
2015-May-29 Fri	19.76	19.83	###	19.82			68.3	68.3	1.4
2015-May-28 Thu	19.52	19.71	19.46	19.53			76.0	76.0	###
2015-May-27 Wed	19.42	19.51	###	###	89,949	877,452	###	###	0.0
2015-May-26 Tue	19.45	19.49	###	19.43			###	###	1.4
2015-May-25 Mon	19.44	19.56	19.41	19.42			30.4	30.4	1.4
2015-May-22 Fri	19.46	19.46	19.27	19.27	156,259	3,025,955	21.2	21.2	###
2015-May-21 Thu	19.47	19.47	19.28	19.28			22.1	22.1	1.4
2015-May-20 Wed	###	19.47	19.28	###			###	###	0.0
2015-May-19 Tue	###	19.27	###	###	229,320	###	38.4	38.4	0.0
2015-May-18 Mon	###	###	18.87	18.87	366,179	###	###	###	1.3
2015-May-15 Fri	18.78	18.82	###	18.75			###	###	###
2015-May-14 Thu	###	###	18.53	###	247,971	2,297,451	27.2	27.2	0.0
2015-May-13 Wed	###	###	18.85	###	495,249	4,667,721	###	###	0.0
2015-May-12 Tue	19.73	19.79	19.5	19.55	409,277	8,040,246	20.6	20.6	###
2015-May-11 Mon	###	###	18.89	###	228,087	2,154,281	###	###	0.0
2015-May-08 Fri	18.84	###	###	18.8			29.8	29.8	1.3
2015-May-07 Thu	19.5	19.5	18.51	18.56			###	###	1.3
2015-May-06 Wed	###	###	###	19.41	585,951	0	###	###	###
2015-May-05 Tue	20.52	20.52	###	20.2	340,921	3,497,849	###	###	1.4
2015-May-04 Mon	20.25	###	###	###	382,043	0	###	###	0.0
2015-May-01 Fri	19.5	19.76	###	19.74	496,049	###	74.5	74.5	1.4
2015-Apr-30 Thu	19.55	###	19.5	19.57			###	###	1.4
2015-Apr-29 Wed	19.77	###	19.7	19.7	617,624	###	###	###	1.4
2015-Apr-28 Tue	19.72	19.72	19.58	###			34.5	34.5	0.0
2015-Apr-27 Mon	19.77	19.78	###	19.7	281,556	2,784,588	26.2	26.2	1.4
2015-Apr-24 Fri	###	###	19.76	19.8	341,341	3,372,449	###	###	1.4
2015-Apr-23 Thu	19.79	###	###	19.72	866,222	0	30.2	30.2	1.4
2015-Apr-22 Wed	###	###	###	###	306,825	0	18.4	18.4	0.0
2015-Apr-21 Tue	###	20.22	###	###	739,177	7,473,079	73.3	73.3	0.0
2015-Apr-20 Mon	###	###	19.85	###	64,875	643,884	35.2	35.2	0.0
2015-Apr-17 Fri	20.22	20.26	###	###	587,075	###	39.0	39.0	0.0
2015-Apr-16 Thu	###	###	20.47	20.52			###	###	1.5
2015-Apr-15 Wed	20.87	###	20.78	###			###	###	0.0
2015-Apr-14 Tue	###	###	###	###			77.2	77.2	0.0
2015-Apr-13 Mon	20.55	20.7	20.46	###			###	###	0.0
2015-Apr-10 Fri	20.48	###	###	20.58			###	###	1.5
2015-Apr-09 Thu	20.76	20.76	20.54	###			28.3	28.3	0.0
2015-Apr-08 Wed	###	###	20.89	###	180,357	1,883,828	16.8	16.8	0.0
2015-Apr-07 Tue	21.25	21.26	###	21	127,383	1,354,081	###	###	1.5
2015-Apr-02 Thu	###	###	###	###			###	###	0.0
2015-Apr-01 Wed	###	###	###	20.85			###	###	###
2015-Mar-31 Tue	###	###	###	###	68,149	0	###	###	0.0
2015-Mar-30 Mon	20.5	20.85	20.48	20.8			###	###	1.5
2015-Mar-27 Fri	###	20.78	###	20.78	383,027	3,979,650	###	###	1.5
2015-Mar-26 Thu	20.78	20.87	###	20.8	390,944	###	74.1	74.1	1.5
2015-Mar-25 Wed	###	21.24	###	###	377,358	4,007,541	76.0	76.0	0.0
2015-Mar-24 Tue	###	21.28	###	21.27			76.1	76.1	###
2015-Mar-23 Mon	21.29	###	###	21.22			31.4	31.4	1.5
2015-Mar-20 Fri	###	###	21.42	21.49	194,345	###	23.1	23.1	###
2015-Mar-19 Thu	21.54	###	###	###			###	###	0.0
2015-Mar-18 Wed	###	###	21.52	###	63,824	686,746	34.1	34.1	0.0
2015-Mar-17 Tue	###	21.79	###	21.76			###	###	1.6
2015-Mar-16 Mon	###	21.52	###	21.4			75.5	75.5	1.5
2015-Mar-13 Fri	###	###	21.25	###	111,581	1,185,548	###	###	0.0
2015-Mar-12 Thu	###	###	###	###			###	###	0.0
2015-Mar-11 Wed	###	###	20.86	###	617,970	6,445,427	73.3	73.3	0.0
2015-Mar-10 Tue	21.22	###	21.2	21.25	169,745	###	76.7	76.7	1.5
2015-Mar-09 Mon	###	21.48	21.21	21.45	41,780	###	###	###	1.5
2015-Mar-06 Fri	21.41	###	21.4	21.48	516,081	###	###	###	1.5
2015-Mar-05 Thu	###	21.43	21.26	21.41	330,324	###	74.5	74.5	###
2015-Mar-04 Wed	21.45	21.46	21.25	21.46	365,844	###	76.5	76.5	1.5
2015-Mar-03 Tue	21.85	###	21.59	21.74			38.1	38.1	1.6
2015-Mar-02 Mon	###	21.77	21.53	21.74	263,785	5,710,945	###	###	1.6
2015-Feb-27 Fri	###	###	21.51	###	272,250	2,928,048	###	###	0.0
2015-Feb-26 Thu	21.5	###	21.43	21.57			###	###	###
2015-Feb-25 Wed	###	###	###	21.4	369,328	0	###	###	1.5
2015-Feb-24 Tue	21.56	###	21.52	21.59	485,171	###	72.7	72.7	1.5
2015-Feb-23 Mon	###	###	###	21.21			26.8	26.8	###
2015-Feb-20 Fri	###	21.45	21.22	21.43	115,158	###	76.3	76.3	###
2015-Feb-19 Thu	21.43	21.43	###	###			###	###	0.0
2015-Feb-18 Wed	21.2	###	###	###			###	###	0.0
2015-Feb-17 Tue	###	###	21	###	149,284	1,567,482	74.7	74.7	0.0
2015-Feb-16 Mon	###	21.22	###	21.2	88,443	938,380	69.6	69.6	1.5
2015-Feb-13 Fri	21.25	21.29	###	21.2	334,524	###	22.4	22.4	1.5
2015-Feb-12 Thu	###	21.42	###	###			###	###	0.0
2015-Feb-11 Wed	###	###	20.85	###			###	###	0.0
2015-Feb-10 Tue	###	20.85	20.54	20.76			75.1	75.1	1.5
2015-Feb-09 Mon	20.2	###	###	20.29	79,281	0	76.2	76.2	###
2015-Feb-06 Fri	19.51	19.82	19.51	19.75			80.1	80.1	###
2015-Feb-05 Thu	19.26	###	19.25	19.25			###	###	1.4
2015-Feb-04 Wed	###	19.47	19.2	###	217,889	4,212,883	68.3	68.3	0.0
2015-Feb-03 Tue	18.54	18.82	18.4	18.77			77.2	77.2	###
2015-Feb-02 Mon	###	###	18.46	18.56	288,521	2,663,048	###	###	1.3
2015-Jan-30 Fri	###	###	###	###	71,751	0	###	###	0.0
2015-Jan-29 Thu	###	18.76	###	18.75			72.8	72.8	###
2015-Jan-28 Wed	18.82	###	###	18.78			###	###	###
2015-Jan-27 Tue	18.83	###	18.79	18.82			30.7	30.7	1.3
2015-Jan-23 Fri	###	18.45	18.28	18.44	168,024	###	###	###	1.3
2015-Jan-22 Thu	17.8	###	17.745	17.87			75.9	75.9	###
2015-Jan-21 Wed	17.72	17.73	17.53	###			###	###	0.0
2015-Jan-20 Tue	###	17.73	###	###	79,527	###	###	###	0.0
2015-Jan-19 Mon	17.72	17.75	17.56	###	84,259	###	32.0	32.0	0.0
2015-Jan-16 Fri	###	17.72	17.46	17.49	57,723	1,015,347	27.7	27.7	###
2015-Jan-15 Thu	###	###	17.75	17.86	82,659	###	###	###	1.3
2015-Jan-14 Wed	###	###	###	###	100,581	0	###	###	0.0
2015-Jan-13 Tue	###	###	###	###	108,071	0	###	###	0.0
2015-Jan-12 Mon	###	###	###	###	18,049	0	###	###	0.0
2015-Jan-09 Fri	###	###	###	###			###	###	0.0
2015-Jan-08 Thu	17.88	17.89	17.75	17.85	99,948	1,781,073	###	###	1.3
2015-Jan-07 Wed	###	###	17.84	###	58,542	###	70.9	70.9	0.0
2015-Jan-06 Tue	###	###	###	###			29.1	29.1	0.0
2015-Jan-05 Mon	###	###	18.45	###			###	###	0.0
2015-Jan-02 Fri	18.49	18.73	18.45	18.7			74.0	74.0	1.3
2014-Dec-31 Wed	18.55	18.58	18.5	18.52	5,645	104,658	###	###	1.3
2014-Dec-30 Tue	18.57	###	18.5	18.52			35.0	35.0	1.3
2014-Dec-29 Mon	18.57	###	18.47	18.58			###	###	1.3
2014-Dec-24 Wed	18.27	18.57	18.27	18.55			###	###	1.3
2014-Dec-23 Tue	###	18.22	###	###			###	###	0.0
2014-Dec-22 Mon	###	###	###	###	56,386	0	57.9	57.9	0.0
2014-Dec-19 Fri	17.74	17.81	###	17.81			###	###	1.3
2014-Dec-18 Thu	###	17.81	17.56	###	136,887	2,420,846	66.7	66.7	0.0
2014-Dec-17 Wed	###	17.56	###	17.56	89,545	###	79.7	79.7	1.3
2014-Dec-16 Tue	17.43	17.46	17.29	###			27.2	27.2	0.0
2014-Dec-15 Mon	17.74	17.84	###	###	42,470	###	###	###	0.0
2014-Dec-12 Fri	17.81	###	17.79	17.81			70.6	70.6	1.3
2014-Dec-11 Thu	###	###	17.78	###	109,726	###	70.3	70.3	0.0
2014-Dec-10 Wed	###	18.2	###	###			###	###	0.0
2014-Dec-09 Tue	###	###	###	###	62,128	0	###	###	0.0
2014-Dec-08 Mon	###	18.43	###	###	100,357	924,789	###	###	0.0
2014-Dec-05 Fri	###	###	###	###	43,625	0	###	###	0.0
2014-Dec-04 Thu	18.24	18.24	###	###	129,981	1,185,426	24.2	24.2	0.0
2014-Dec-03 Wed	###	###	###	###			###	###	0.0
2014-Dec-02 Tue	17.7	17.85	17.7	17.72			69.7	69.7	1.3
2014-Dec-01 Mon	17.75	17.81	###	17.7	89,080	793,257	52.5	52.5	1.3
2014-Nov-28 Fri	17.73	###	###	17.79			78.3	78.3	###
2014-Nov-27 Thu	17.8	###	###	17.75			34.1	34.1	1.3
2014-Nov-26 Wed	17.58	17.74	17.56	17.74	69,445	###	###	###	1.3
2014-Nov-25 Tue	17.42	17.51	17.41	17.45			###	###	###
2014-Nov-24 Mon	###	###	###	###			72.6	72.6	0.0
2014-Nov-21 Fri	17.21	17.27	###	17.25	99,371	###	76.0	76.0	1.2
2014-Nov-20 Thu	###	17.43	17.23	17.27	153,483	###	###	###	###
2014-Nov-19 Wed	###	###	###	###	159,274	0	78.5	78.5	0.0
2014-Nov-18 Tue	###	###	###	###			###	###	0.0
2014-Nov-17 Mon	###	###	###	###			###	###	0.0
2014-Nov-14 Fri	###	###	###	###	88,349	0	30.6	30.6	0.0
2014-Nov-13 Thu	17.25	###	17.185	17.26	200,423	###	###	###	1.2
2014-Nov-12 Wed	###	17.46	###	###			###	###	0.0
2014-Nov-11 Tue	###	17.52	###	17.48			###	###	1.2
2014-Nov-10 Mon	###	###	###	###	242,222	0	###	###	0.0
2014-Nov-07 Fri	###	17.82	17.55	17.74	260,283	###	74.0	74.0	1.3
2014-Nov-06 Thu	17.8	18.2	17.75	###	89,487	1,608,528	88.4	88.4	0.0
2014-Nov-05 Wed	###	###	16.84	###			###	###	0.0
2014-Nov-04 Tue	17.27	17.475	17.27	17.4			###	###	1.2
2014-Nov-03 Mon	###	17.26	###	17.2	62,641	###	84.3	84.3	1.2
2014-Oct-31 Fri	###	###	###	###	121,728	0	###	###	0.0
2014-Oct-30 Thu	###	17.25	###	###	132,689	1,144,442	78.9	78.9	0.0
2014-Oct-29 Wed	###	###	###	###			###	###	0.0
2014-Oct-28 Tue	###	17.2	###	###			###	###	0.0
2014-Oct-27 Mon	###	17.47	###	###			###	###	0.0
2014-Oct-24 Fri	###	###	###	###	155,058	0	###	###	0.0
2014-Oct-23 Thu	###	###	###	###			32.0	32.0	0.0
2014-Oct-22 Wed	###	17.28	###	###			###	###	0.0
2014-Oct-21 Tue	16.49	16.54	###	16.44	221,089	###	33.1	33.1	1.2
2014-Oct-20 Mon	16.47	16.56	###	16.48			###	###	1.2
2014-Oct-17 Fri	###	###	###	16.41	168,724	0	77.2	77.2	1.2
2014-Oct-16 Thu	###	16.55	###	16.52			###	###	###
2014-Oct-15 Wed	16.71	16.8	###	16.7	47,220	396,648	31.6	31.6	1.2
2014-Oct-14 Tue	16.53	16.71	16.52	16.58			###	###	1.2
2014-Oct-13 Mon	###	17.24	###	###			28.6	28.6	0.0
2014-Oct-10 Fri	###	###	17.26	###			###	###	0.0
2014-Oct-09 Thu	17.75	17.87	###	17.71	71,751	###	###	###	###
2014-Oct-08 Wed	17.42	17.57	###	17.53	59,073	518,956	###	###	1.3
2014-Oct-07 Tue	###	###	17.84	###			###	###	0.0
2014-Oct-06 Mon	18.25	18.25	18.075	###			27.9	27.9	0.0
2014-Oct-03 Fri	17.8	###	17.8	###	53,042	472,073	###	###	0.0
2014-Oct-02 Thu	###	###	###	###	96,584	0	###	###	0.0
2014-Oct-01 Wed	###	###	###	###	130,246	0	###	###	0.0
2014-Sep-30 Tue	###	###	18.76	18.88			26.4	26.4	1.3
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	###	18.75	18.59	###	50,554	943,843	###	###	0.0
2014-Sep-25 Thu	18.74	18.81	###	18.81			###	###	###
2014-Sep-24 Wed	18.77	18.84	###	18.76			###	###	###
2014-Sep-23 Tue	18.75	18.89	18.72	18.85			###	###	###
2014-Sep-22 Mon	18.77	18.86	###	18.75	58,152	548,373	43.5	43.5	###
2014-Sep-19 Fri	###	###	18.51	###			67.9	67.9	0.0
2014-Sep-18 Thu	18.56	###	18.5	###			###	###	0.0
2014-Sep-17 Wed	###	18.41	###	###	42,074	###	41.2	41.2	0.0
2014-Sep-16 Tue	18.53	18.55	18.44	18.5			37.7	37.7	###
2014-Sep-15 Mon	18.57	###	18.51	18.55	48,679	450,524	38.8	38.8	1.3
2014-Sep-12 Fri	18.57	###	18.57	###	74,224	###	###	###	0.0
2014-Sep-11 Thu	###	18.74	18.52	18.52			###	###	1.3
2014-Sep-10 Wed	18.44	18.52	###	18.46			###	###	1.3
2014-Sep-09 Tue	18.53	###	18.53	###			69.9	69.9	0.0
2014-Sep-08 Mon	18.55	18.56	18.46	18.51	116,686	2,159,857	35.8	35.8	1.3
2014-Sep-05 Fri	18.47	18.51	18.41	18.41			###	###	###
2014-Sep-04 Thu	###	18.47	###	18.44	374,640	###	###	###	1.3
2014-Sep-03 Wed	###	18.48	###	18.4			###	###	1.3
2014-Sep-02 Tue	18.44	18.55	18.43	18.53			###	###	###
2014-Sep-01 Mon	18.55	18.55	18.44	18.44			###	###	1.3
2014-Aug-29 Fri	18.45	18.51	18.44	18.44			30.9	30.9	1.3
2014-Aug-28 Thu	18.48	18.52	18.43	18.45	171,255	###	34.1	34.1	1.3
2014-Aug-27 Wed	18.57	###	18.43	18.45	154,823	###	###	###	1.3
2014-Aug-26 Tue	###	###	18.53	18.54	268,345	###	34.0	34.0	1.3
2014-Aug-25 Mon	18.23	18.58	18.23	18.44	244,080	###	81.1	81.1	1.3
2014-Aug-22 Fri	18.44	18.53	18.44	18.46			###	###	1.3
2014-Aug-21 Thu	18.45	18.53	###	###			33.4	33.4	0.0
2014-Aug-20 Wed	###	###	###	###			###	###	0.0
2014-Aug-19 Tue	###	###	###	###			67.3	67.3	0.0
2014-Aug-18 Mon	###	18.23	###	###	68,281	622,381	###	###	0.0
2014-Aug-15 Fri	###	###	###	###	39,574	0	###	###	0.0
2014-Aug-14 Thu	###	###	###	###			71.7	71.7	0.0
2014-Aug-13 Wed	###	18.23	###	18.21	52,153	475,374	###	###	###
2014-Aug-12 Tue	###	18.42	18.26	18.29			23.2	23.2	###
2014-Aug-11 Mon	###	###	###	###	336,752	0	35.0	35.0	0.0
2014-Aug-08 Fri	17.89	###	17.72	###			###	###	0.0
2014-Aug-07 Thu	###	18.48	18.29	###			###	###	0.0
2014-Aug-06 Wed	18.48	18.56	18.48	18.5	84,050	###	75.3	75.3	###
2014-Aug-05 Tue	18.51	18.58	18.49	18.51			79.1	79.1	1.3
2014-Aug-04 Mon	###	###	18.57	18.59			###	###	1.3
2014-Aug-01 Fri	18.57	18.57	18.41	18.57	59,249	###	###	###	###
2014-Jul-31 Thu	###	18.73	18.54	18.7	54,042	1,007,072	###	###	1.3
2014-Jul-30 Wed	18.46	###	18.46	18.58			72.7	72.7	1.3
2014-Jul-29 Tue	18.52	###	18.52	18.56			###	###	1.3
2014-Jul-28 Mon	18.72	18.84	###	###	17,749	###	31.1	31.1	0.0
2014-Jul-25 Fri	18.72	###	18.72	18.76	114,143	1,068,378	###	###	###
2014-Jul-24 Thu	###	###	###	18.49	142,185	0	###	###	###
2014-Jul-23 Wed	###	18.77	18.51	###	88,027	1,640,823	###	###	0.0
2014-Jul-22 Tue	18.8	###	18.71	18.72			26.8	26.8	1.3
2014-Jul-21 Mon	18.81	18.88	18.76	18.8			31.7	31.7	1.3
2014-Jul-18 Fri	18.71	18.79	18.52	18.79			68.3	68.3	1.3
2014-Jul-17 Thu	###	###	18.8	18.86	89,058	837,145	###	###	1.3
2014-Jul-16 Wed	18.8	###	18.79	###	88,684	833,186	78.5	78.5	0.0
2014-Jul-15 Tue	18.8	18.81	###	###	78,977	742,778	###	###	0.0
2014-Jul-14 Mon	###	18.72	###	###			###	###	0.0
2014-Jul-11 Fri	18.55	###	18.54	###	26,945	249,780	###	###	0.0
2014-Jul-10 Thu	###	18.73	18.51	18.71			70.6	70.6	###
2014-Jul-09 Wed	18.7	18.7	18.57	###	54,452	###	###	###	0.0
2014-Jul-08 Tue	18.83	18.83	18.71	18.78	29,087	###	33.0	33.0	###
2014-Jul-07 Mon	18.85	###	18.81	18.85	72,980	686,376	###	###	###
2014-Jul-04 Fri	###	###	18.81	18.81			###	###	###
2014-Jul-03 Thu	###	###	###	18.81			###	###	###
2014-Jul-02 Wed	18.52	###	18.47	###			###	###	0.0
2014-Jul-01 Tue	18.51	18.52	###	18.47	70,651	654,228	28.5	28.5	###
2014-Jun-30 Mon	18.49	18.59	18.43	18.54			76.9	76.9	1.3
2014-Jun-27 Fri	###	18.56	###	18.44			79.7	79.7	1.3
2014-Jun-26 Thu	###	###	###	###	90,953	0	###	###	0.0
2014-Jun-25 Wed	###	###	###	###			###	###	0.0
2014-Jun-24 Tue	17.87	17.89	17.76	17.81	32,927	586,923	28.9	28.9	1.3
2014-Jun-23 Mon	###	18.25	###	###	51,389	468,924	76.2	76.2	0.0
2014-Jun-20 Fri	###	18.25	###	18.2	44,386	405,022	###	###	###
2014-Jun-19 Thu	###	18.27	###	18.21	119,974	###	###	###	###
2014-Jun-18 Wed	17.88	###	17.88	###	40,752	364,322	74.8	74.8	0.0
2014-Jun-17 Tue	17.71	17.86	17.71	17.84			###	###	1.3
2014-Jun-16 Mon	17.7	17.75	###	###	53,471	474,555	###	###	0.0
2014-Jun-13 Fri	###	###	17.77	17.77	123,389	###	###	###	###
2014-Jun-12 Thu	###	18.28	###	###	67,727	619,024	###	###	0.0
2014-Jun-11 Wed	18.22	18.28	###	18.2	26,373	241,049	32.3	32.3	###
2014-Jun-10 Tue	18.49	18.49	###	###			###	###	0.0
2014-Jun-06 Fri	18.41	18.48	###	18.44			67.0	67.0	1.3
2014-Jun-05 Thu	18.25	###	18.23	18.27	100,987	###	77.0	77.0	###
2014-Jun-04 Wed	###	18.28	###	18.25	100,983	922,984	83.2	83.2	###
2014-Jun-03 Tue	###	###	###	###			82.0	82.0	0.0
2014-Jun-02 Mon	17.83	###	17.83	###			79.1	79.1	0.0
2014-May-30 Fri	###	###	17.81	17.87	76,126	###	30.6	30.6	###
2014-May-29 Thu	###	###	###	###			21.5	21.5	0.0
2014-May-28 Wed	###	18.29	###	18.25			###	###	###
2014-May-27 Tue	18.21	18.21	###	###	40,056	###	28.4	28.4	0.0
2014-May-26 Mon	###	18.21	###	###	29,540	###	70.8	70.8	0.0
2014-May-23 Fri	###	18.24	###	###			###	###	0.0
2014-May-22 Thu	17.86	###	17.8	###			68.4	68.4	0.0
2014-May-21 Wed	17.77	17.84	###	17.79			72.4	72.4	###
2014-May-20 Tue	17.84	###	17.8	###			###	###	0.0
2014-May-19 Mon	17.74	17.86	17.74	17.81			###	###	1.3
2014-May-16 Fri	17.75	17.77	###	###	57,548	###	###	###	0.0
2014-May-15 Thu	###	###	17.74	###			26.9	26.9	0.0
2014-May-14 Wed	18.53	18.59	18.43	18.49	158,054	2,925,579	###	###	###
2014-May-13 Tue	###	18.83	###	18.8			79.8	79.8	1.3
2014-May-12 Mon	###	###	###	###	147,981	0	###	###	0.0
2014-May-09 Fri	###	###	###	18.29			87.2	87.2	###
2014-May-08 Thu	17.81	17.81	17.72	17.75	96,685	###	###	###	1.3
2014-May-07 Wed	17.85	17.85	###	17.8			###	###	###
2014-May-06 Tue	18.21	18.21	###	###			###	###	0.0
2014-May-05 Mon	###	18.25	###	18.25	145,222	1,325,150	###	###	###
2014-May-02 Fri	###	###	###	###			77.0	77.0	0.0
2014-May-01 Thu	###	###	###	17.85	241,756	0	###	###	1.3
2014-Apr-30 Wed	###	###	###	###			###	###	0.0
2014-Apr-29 Tue	18.21	18.22	###	###	229,145	###	43.7	43.7	0.0
2014-Apr-28 Mon	###	###	###	###	42,876	0	37.4	37.4	0.0
2014-Apr-24 Thu	###	###	###	18.21			###	###	###
2014-Apr-23 Wed	###	###	17.72	###			###	###	0.0
2014-Apr-22 Tue	17.75	17.84	17.71	17.74			###	###	1.3
2014-Apr-17 Thu	17.53	17.59	17.48	17.53			###	###	1.3
2014-Apr-16 Wed	17.5	17.58	17.48	17.5	76,029	1,332,788	66.5	66.5	1.3
2014-Apr-15 Tue	###	17.54	###	17.53	103,959	911,720	81.3	81.3	1.3
2014-Apr-14 Mon	###	17.41	17.28	###	224,248	3,889,581	###	###	0.0
2014-Apr-11 Fri	17.71	17.75	17.55	###			###	###	0.0
2014-Apr-10 Thu	###	###	17.77	17.89			###	###	1.3
2014-Apr-09 Wed	17.84	17.88	17.81	17.85	101,276	1,807,270	###	###	1.3
2014-Apr-08 Tue	###	###	###	###	268,224	0	74.5	74.5	0.0
2014-Apr-07 Mon	###	18.2	###	###			77.8	77.8	0.0
2014-Apr-04 Fri	###	###	###	###	340,456	0	###	###	0.0
2014-Apr-03 Thu	###	18.45	18.25	###	245,474	4,504,447	###	###	0.0
2014-Apr-02 Wed	###	###	18.21	###			32.4	32.4	0.0
2014-Apr-01 Tue	###	###	17.89	###			81.6	81.6	0.0
2014-Mar-31 Mon	17.82	###	17.23	###	42,727	###	74.5	74.5	0.0
2014-Mar-28 Fri	17.78	17.88	17.7	17.82			###	###	1.3
2014-Mar-27 Thu	17.87	###	17.85	17.86	111,148	###	34.9	34.9	1.3
2014-Mar-26 Wed	18.42	18.45	18.22	18.29	154,950	###	27.6	27.6	###
2014-Mar-25 Tue	18.48	18.58	18.44	18.58			77.2	77.2	1.3
2014-Mar-24 Mon	###	18.87	18.25	18.85			79.6	79.6	###
2014-Mar-21 Fri	18.85	###	18.72	18.8			###	###	1.3
2014-Mar-20 Thu	###	###	18.85	###			39.2	39.2	0.0
2014-Mar-19 Wed	###	###	###	###			###	###	0.0
2014-Mar-18 Tue	18.88	18.89	18.7	18.88			###	###	1.3
2014-Mar-17 Mon	18.77	###	###	18.77	124,851	0	###	###	###
2014-Mar-14 Fri	18.87	###	18.85	18.85			40.5	40.5	###
2014-Mar-13 Thu	19.5	19.56	###	19.4			###	###	1.4
2014-Mar-12 Wed	19.42	19.56	###	19.54	237,256	###	79.3	79.3	1.4
2014-Mar-11 Tue	19.48	19.59	###	19.5	381,671	###	76.0	76.0	1.4
2014-Mar-10 Mon	19.4	19.55	###	19.51			78.7	78.7	###
2014-Mar-07 Fri	19.72	19.72	19.54	###	173,087	###	###	###	0.0
2014-Mar-06 Thu	19.88	###	19.8	###			###	###	0.0
2014-Mar-05 Wed	###	20.2	19.85	20.2			76.9	76.9	1.4
2014-Mar-04 Tue	19.71	###	19.71	###	265,128	###	###	###	0.0
2014-Mar-03 Mon	19.89	###	19.75	19.85			32.8	32.8	1.4
2014-Feb-28 Fri	19.78	19.78	###	###			###	###	0.0
2014-Feb-27 Thu	###	19.76	19.57	19.75			79.3	79.3	###
2014-Feb-26 Wed	19.57	19.7	19.5	###			###	###	0.0
2014-Feb-25 Tue	19.41	19.57	###	19.52			80.6	80.6	1.4
2014-Feb-24 Mon	###	###	###	19.28	374,225	0	###	###	1.4
2014-Feb-21 Fri	###	###	###	###	112,121	0	###	###	0.0
2014-Feb-20 Thu	###	19.27	###	###	293,155	2,824,548	31.7	31.7	0.0
2014-Feb-19 Wed	19.26	19.5	###	19.49	374,273	###	81.3	81.3	1.4
2014-Feb-18 Tue	###	19.22	###	###			81.7	81.7	0.0
2014-Feb-17 Mon	###	###	###	###			###	###	0.0
2014-Feb-14 Fri	19.29	19.29	###	19.2			###	###	###
2014-Feb-13 Thu	19.24	19.28	###	19.2	279,885	###	###	###	###
2014-Feb-12 Wed	19.29	###	19.29	19.45	176,752	1,704,773	72.0	72.0	###
2014-Feb-11 Tue	###	19.23	###	###	366,078	###	###	###	0.0
2014-Feb-10 Mon	###	19.5	###	###	389,457	###	###	###	0.0
2014-Feb-07 Fri	###	18.78	###	###			87.6	87.6	0.0
2014-Feb-06 Thu	###	17.23	###	17.2			###	###	1.2
2014-Feb-05 Wed	###	17.24	###	###	864,825	###	87.3	87.3	0.0
2014-Feb-04 Tue	###	###	###	###			28.1	28.1	0.0
2014-Feb-03 Mon	17.84	###	###	17.75	221,171	0	###	###	1.3
2014-Jan-31 Fri	17.82	###	17.82	###	349,277	3,112,058	###	###	0.0
2014-Jan-30 Thu	###	###	###	18.23	1,005,588	0	73.9	73.9	1.3
2014-Jan-29 Wed	###	###	###	18.24	1,167,782	0	71.2	71.2	1.3
2014-Jan-28 Tue	18.43	18.57	18.28	###			31.9	31.9	0.0
2014-Jan-24 Fri	18.77	###	18.75	18.85	65,040	609,750	75.6	75.6	###
2014-Jan-23 Thu	18.78	###	18.73	18.8	91,743	859,173	78.7	78.7	1.3
2014-Jan-22 Wed	18.45	###	18.45	###	112,249	###	91.0	91.0	0.0
2014-Jan-21 Tue	###	19.43	###	19.43	58,770	570,950	78.6	78.6	1.4
2014-Jan-20 Mon	###	19.41	###	###			78.6	78.6	0.0
2014-Jan-17 Fri	###	###	###	19.23			###	###	###
2014-Jan-16 Thu	19.2	19.53	19.2	19.46			###	###	###
2014-Jan-15 Wed	###	###	###	19.28			74.0	74.0	1.4
2014-Jan-14 Tue	18.83	###	18.8	18.81			###	###	###
2014-Jan-13 Mon	19.23	19.27	18.77	###	42,545	###	###	###	0.0
2014-Jan-10 Fri	###	19.5	###	19.46			###	###	###
2014-Jan-09 Thu	19.46	19.51	19.27	19.51			72.0	72.0	###
2014-Jan-08 Wed	###	19.48	###	19.4	426,827	###	77.3	77.3	1.4
2014-Jan-07 Tue	19.51	19.85	19.48	19.78			###	###	1.4
2014-Jan-06 Mon	19.85	20	19.7	19.81	48,844	969,553	39.0	39.0	###
2014-Jan-03 Fri	###	###	###	###			###	###	0.0
2014-Jan-02 Thu	###	20.29	###	###			###	###	0.0
2013-Dec-31 Tue	###	###	19.85	###			###	###	0.0
2013-Dec-30 Mon	###	20.2	19.82	###	97,885	1,958,678	###	###	0.0
2013-Dec-27 Fri	###	###	19.74	19.86			24.3	24.3	1.4
2013-Dec-24 Tue	19.82	###	19.48	###	49,127	###	###	###	0.0
2013-Dec-23 Mon	19.74	19.86	###	19.75			###	###	###
2013-Dec-20 Fri	19.56	19.56	###	19.5			25.5	25.5	1.4
2013-Dec-19 Thu	19.53	19.75	19.41	19.57	204,370	###	65.3	65.3	1.4
2013-Dec-18 Wed	###	###	###	###	230,157	0	77.3	77.3	0.0
2013-Dec-17 Tue	19.54	19.71	19.51	###			###	###	0.0
2013-Dec-16 Mon	###	19.5	###	19.45			74.0	74.0	###
2013-Dec-13 Fri	###	19.42	19.27	###	82,486	###	21.9	21.9	0.0
2013-Dec-12 Thu	###	###	###	19.25			31.9	31.9	1.4
2013-Dec-11 Wed	###	19.24	###	###			###	###	0.0
2013-Dec-10 Tue	18.81	###	18.81	###			###	###	0.0
2013-Dec-09 Mon	###	###	18.83	###	167,378	###	38.1	38.1	0.0
2013-Dec-06 Fri	###	19.24	###	###	49,447	475,680	###	###	0.0
2013-Dec-05 Thu	###	###	19.24	###	219,554	###	###	###	0.0
2013-Dec-04 Wed	19.24	19.29	###	19.23	450,283	4,342,979	29.0	29.0	###
2013-Dec-03 Tue	19.29	###	19.22	###			###	###	0.0
2013-Dec-02 Mon	19.49	###	19.45	19.47	309,054	3,005,550	###	###	###
2013-Nov-29 Fri	###	19.79	19.52	###			32.6	32.6	0.0
2013-Nov-28 Thu	19.79	19.87	###	###	278,124	###	32.2	32.2	0.0
2013-Nov-27 Wed	19.42	19.52	###	###			38.4	38.4	0.0
2013-Nov-26 Tue	19.24	19.27	###	###			26.9	26.9	0.0
2013-Nov-25 Mon	19.23	###	19.21	###	172,786	###	###	###	0.0
2013-Nov-22 Fri	19.28	19.48	19.23	19.43	86,470	1,673,626	76.0	76.0	1.4
2013-Nov-21 Thu	###	19.21	###	###	215,345	2,068,388	78.9	78.9	0.0
2013-Nov-20 Wed	18.75	18.83	###	18.8	168,745	###	###	###	1.3
2013-Nov-19 Tue	18.82	18.86	###	18.76			36.9	36.9	###
2013-Nov-18 Mon	18.89	19.23	18.89	###	227,720	4,340,343	###	###	0.0
2013-Nov-15 Fri	18.73	18.86	18.71	18.79	93,781	1,761,676	65.1	65.1	1.3
2013-Nov-14 Thu	###	18.83	###	18.82	141,442	1,331,676	###	###	1.3
2013-Nov-13 Wed	18.77	18.82	###	###			###	###	0.0
2013-Nov-12 Tue	18.5	18.5	###	18.4			###	###	1.3
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	18.7	18.76	###	###			26.2	26.2	0.0
2013-Nov-07 Thu	###	18.76	18.55	18.73			77.9	77.9	1.3
2013-Nov-06 Wed	###	###	18.89	###	189,050	1,785,577	###	###	0.0
2013-Nov-05 Tue	###	19.23	###	###	102,522	985,749	###	###	0.0
2013-Nov-04 Mon	###	19.23	###	###	672,021	6,461,481	###	###	0.0
2013-Nov-01 Fri	###	###	18.76	18.79	998,879	9,369,485	31.3	31.3	1.3
2013-Oct-31 Thu	18.76	18.82	###	###	361,452	###	26.9	26.9	0.0
2013-Oct-30 Wed	18.81	###	18.78	18.79	233,750	###	###	###	1.3
2013-Oct-29 Tue	18.44	###	18.44	18.57	314,020	###	80.0	80.0	###
2013-Oct-28 Mon	###	18.4	###	###			###	###	0.0
2013-Oct-25 Fri	###	18.43	###	###	224,588	2,069,578	33.4	33.4	0.0
2013-Oct-24 Thu	18.2	18.25	###	18.23	159,380	1,454,342	###	###	1.3
2013-Oct-23 Wed	###	###	17.8	###			73.8	73.8	0.0
2013-Oct-22 Tue	###	###	17.86	###	132,885	###	###	###	0.0
2013-Oct-21 Mon	###	###	17.84	###	159,976	1,426,985	30.2	30.2	0.0
2013-Oct-18 Fri	###	###	17.81	###			67.3	67.3	0.0
2013-Oct-17 Thu	###	###	###	###	325,457	0	31.4	31.4	0.0
2013-Oct-16 Wed	###	###	17.87	###			###	###	0.0
2013-Oct-15 Tue	###	###	###	###			###	###	0.0
2013-Oct-14 Mon	###	17.8	###	17.77	300,028	2,670,249	###	###	###
2013-Oct-11 Fri	17.49	17.73	17.49	17.58	118,581	###	###	###	1.3
2013-Oct-10 Thu	17.29	###	17.21	###	189,775	###	72.9	72.9	0.0
2013-Oct-09 Wed	17.23	###	17.21	###	49,551	426,386	74.6	74.6	0.0
2013-Oct-08 Tue	###	17.28	###	17.28			79.0	79.0	1.2
2013-Oct-07 Mon	###	###	###	###	76,953	0	40.1	40.1	0.0
2013-Oct-04 Fri	17.27	17.27	###	###			###	###	0.0
2013-Oct-03 Thu	17.44	17.57	17.43	17.55	254,172	###	75.1	75.1	###
2013-Oct-02 Wed	###	###	###	17.24			###	###	###
2013-Oct-01 Tue	###	###	17.45	17.53	117,156	1,022,186	30.3	30.3	1.3
2013-Sep-30 Mon	###	17.71	17.53	###			38.8	38.8	0.0
2013-Sep-27 Fri	17.85	17.85	###	17.75			23.2	23.2	1.3
2013-Sep-26 Thu	###	18.29	###	18.21	102,149	934,152	66.3	66.3	###
2013-Sep-25 Wed	###	18.47	###	###			24.7	24.7	0.0
2013-Sep-24 Tue	17.75	###	17.74	17.85			77.7	77.7	1.3
2013-Sep-23 Mon	17.5	###	17.26	17.73			84.3	84.3	###
2013-Sep-20 Fri	###	###	18.025	###	1,343,354	12,106,977	###	###	0.0
2013-Sep-19 Thu	###	18.22	###	###			31.7	31.7	0.0
2013-Sep-18 Wed	18.4	18.49	###	18.44			###	###	1.3
2013-Sep-17 Tue	18.42	18.58	###	18.45	650,278	6,041,082	73.4	73.4	1.3
2013-Sep-16 Mon	18.72	18.74	18.55	18.7			###	###	1.3
2013-Sep-13 Fri	18.73	18.74	18.43	###			33.2	33.2	0.0
2013-Sep-12 Thu	18.41	18.73	18.4	18.7	509,642	###	###	###	1.3
2013-Sep-11 Wed	17.86	###	17.7	###	308,586	2,730,986	76.7	76.7	0.0
2013-Sep-10 Tue	17.8	17.85	###	17.73	106,351	949,182	###	###	###
2013-Sep-09 Mon	17.77	17.79	###	17.79	262,346	###	68.9	68.9	###
2013-Sep-06 Fri	###	###	17.53	17.82	584,322	5,121,582	27.9	27.9	1.3
2013-Sep-05 Thu	###	17.84	###	###			74.7	74.7	0.0
2013-Sep-04 Wed	17.81	17.81	17.42	17.5			17.5	17.5	1.3
2013-Sep-03 Tue	###	###	17.41	17.82			16.5	16.5	1.3
2013-Sep-02 Mon	###	###	17.5	###	382,020	3,342,675	67.4	67.4	0.0
2013-Jul-01 Mon	###	###	31.2	31.28	1,075,221	16,773,447	###	###	2.2
2013-Jun-28 Fri	###	31.75	###	31.47			71.2	71.2	2.2
2013-Jun-27 Thu	30.84	31.46	30.84	###	2,329,484	72,563,426	###	###	0.0
2013-Jun-26 Wed	###	30.58	###	30.47	1,329,189	###	80.0	80.0	###
2013-Jun-25 Tue	29.8	###	29.54	###	2,036,758	###	79.6	79.6	0.0
2013-Jun-24 Mon	30.2	30.45	###	30.43			###	###	###
2013-Jun-21 Fri	###	30.45	###	30.43	2,991,147	###	74.7	74.7	###
2013-Jun-20 Thu	###	###	30.43	###			###	###	0.0
2013-Jun-19 Wed	###	30.53	29.57	30.53			###	###	###
2013-Jun-18 Tue	###	32.86	32.57	32.79			75.8	75.8	2.3
2013-Jun-17 Mon	32.7	32.75	32.27	32.47			###	###	###
2013-Jun-14 Fri	32.88	32.89	###	32.41	4,143,325	68,136,979	###	###	###
2013-Jun-13 Thu	###	32.79	###	###			###	###	0.0
2013-Jun-12 Wed	33.48	###	###	33.59	2,590,949	0	###	###	###
2013-Jun-11 Tue	33.86	###	###	33.8			32.3	32.3	2.4
2013-Jun-07 Fri	###	###	###	###			###	###	0.0
2013-Jun-06 Thu	33.22	###	###	###			30.8	30.8	0.0
2013-Jun-05 Wed	33.76	33.82	33.4	33.51	2,012,783	###	29.4	29.4	###
2013-Jun-04 Tue	33.21	###	###	###			###	###	0.0
2013-Jun-03 Mon	###	###	33.41	33.45	1,026,452	17,146,880	33.7	33.7	###
2013-May-31 Fri	33.57	33.87	33.4	###			###	###	0.0
2013-May-30 Thu	###	###	33.46	33.84	2,536,882	###	###	###	2.4
2013-May-29 Wed	34.7	###	34.55	34.77			###	###	###
2013-May-28 Tue	33.25	33.76	###	33.72	1,150,524	19,420,845	77.4	77.4	2.4
2013-May-27 Mon	33.83	34.2	32.72	###	2,179,758	###	###	###	0.0
2013-May-24 Fri	###	34.24	33.78	###			40.9	40.9	0.0
2013-May-23 Thu	34.41	34.81	###	34.45			###	###	###
2013-May-22 Wed	34.2	34.2	33.875	###	1,398,759	47,610,259	30.3	30.3	0.0
2013-May-21 Tue	33.79	###	###	33.89	964,476	0	###	###	###
2013-May-20 Mon	###	###	33.86	###	624,052	###	###	###	0.0
2013-May-17 Fri	33.7	###	33.56	###	972,284	16,314,925	###	###	0.0
2013-May-16 Thu	###	###	33.48	33.7			36.2	36.2	2.4
2013-May-15 Wed	###	###	33.88	###			###	###	0.0
2013-May-14 Tue	###	33.8	###	33.74			###	###	2.4
2013-May-13 Mon	###	33.55	###	33.47	1,244,626	###	###	###	###
2013-May-10 Fri	###	33.21	###	###	1,365,347	22,671,586	###	###	0.0
2013-May-09 Thu	32.51	32.77	32.4	32.47			###	###	###
2013-May-08 Wed	###	###	31.54	31.57	1,438,450	22,684,356	24.2	24.2	2.3
2013-May-07 Tue	###	###	###	31.29	1,173,883	0	74.4	74.4	###
2013-May-06 Mon	###	###	###	###			74.3	74.3	0.0
2013-May-03 Fri	###	###	###	###			###	###	0.0
2013-May-02 Thu	###	###	30.29	30.54			###	###	###
2013-May-01 Wed	###	30.29	###	###			35.1	35.1	0.0
2013-Apr-30 Tue	###	###	###	30.23			###	###	###
2013-Apr-29 Mon	30.29	###	###	30.22			31.7	31.7	2.2
2013-Apr-26 Fri	###	30.58	###	###			30.1	30.1	0.0
2013-Apr-24 Wed	###	30.72	###	###	2,750,771	42,251,842	24.8	24.8	0.0
2013-Apr-23 Tue	30.82	30.89	###	###	1,646,848	###	###	###	0.0
2013-Apr-22 Mon	30.46	###	###	30.44			###	###	2.2
2013-Apr-19 Fri	29.7	29.72	29.54	29.59			24.1	24.1	###
2013-Apr-18 Thu	###	###	###	###	1,581,952	0	###	###	0.0
2013-Apr-17 Wed	30.22	30.49	30.22	30.45	1,618,959	###	###	###	2.2
2013-Apr-16 Tue	###	###	29.48	29.55	1,128,749	###	###	###	###
2013-Apr-15 Mon	###	###	29.78	29.89			###	###	###
2013-Apr-12 Fri	###	###	29.855	29.87	1,550,384	23,143,357	###	###	###
2013-Apr-11 Thu	29.79	29.925	29.7	29.73	2,037,627	60,746,754	30.2	30.2	###
2013-Apr-10 Wed	29.8	###	###	29.51	2,047,828	0	###	###	2.1
2013-Apr-09 Tue	30.2	30.27	###	###	3,989,146	60,375,724	23.3	23.3	0.0
2013-Apr-08 Mon	29.73	29.74	29.57	###			30.8	30.8	0.0
2013-Apr-05 Fri	###	###	###	###			###	###	0.0
2013-Apr-04 Thu	29.52	###	29.43	29.51			###	###	2.1
2013-Apr-03 Wed	29.88	###	###	29.76			###	###	2.1
2013-Apr-02 Tue	29.28	29.49	29.24	29.27			34.3	34.3	###
2013-Mar-28 Thu	###	###	###	###			29.4	29.4	0.0
2013-Mar-27 Wed	###	29.29	###	29.29	1,354,020	19,829,622	###	###	2.1
2013-Mar-26 Tue	###	###	28.86	###	1,060,086	15,297,040	31.5	31.5	0.0
2013-Mar-25 Mon	###	29.29	###	###	1,341,777	19,650,324	71.8	71.8	0.0
2013-Mar-22 Fri	28.79	###	28.7	###	911,949	###	73.1	73.1	0.0
2013-Mar-21 Thu	###	29.2	###	###	1,997,724	29,166,770	###	###	0.0
2013-Mar-20 Wed	28.89	###	28.79	###	1,324,089	###	###	###	0.0
2013-Mar-19 Tue	29.5	29.5	29.25	###	1,692,972	49,731,052	###	###	0.0
2013-Mar-18 Mon	29.47	29.47	29.25	###			###	###	0.0
2013-Mar-15 Fri	29.76	29.85	###	29.8	4,387,276	###	###	###	2.1
2013-Mar-14 Thu	29.84	###	29.5	29.57			###	###	2.1
2013-Mar-13 Wed	29.7	29.88	29.7	29.76	1,263,552	###	75.8	75.8	2.1
2013-Mar-12 Tue	###	###	###	###			###	###	0.0
2013-Mar-11 Mon	###	###	###	###			###	###	0.0
2013-Mar-08 Fri	29.47	29.52	###	29.48	738,577	###	67.4	67.4	2.1
2013-Mar-07 Thu	29.55	29.57	29.22	29.42			29.3	29.3	###
2013-Mar-06 Wed	29.79	29.81	###	###	2,973,422	44,318,854	###	###	0.0
2013-Mar-05 Tue	29.26	29.4	###	29.24			###	###	2.1
2013-Mar-04 Mon	###	###	28.48	28.5			###	###	2.0
2013-Mar-01 Fri	###	###	28.48	28.52			34.9	34.9	2.0
2013-Feb-28 Thu	###	28.72	28.55	28.58			27.7	27.7	###
2013-Feb-27 Wed	###	###	###	###	726,942	0	###	###	0.0
2013-Feb-26 Tue	###	27.83	27.58	27.72	806,183	###	###	###	###
2013-Feb-25 Mon	###	28.22	###	28.2	642,181	9,061,173	72.5	72.5	2.0
2013-Feb-22 Fri	###	28.125	###	28	1,862,844	26,196,243	23.4	23.4	2.0
2013-Feb-21 Thu	28.54	28.81	###	###			44.5	44.5	0.0
2013-Feb-20 Wed	###	28.85	###	28.7			###	###	###
2013-Feb-19 Tue	###	###	28.55	###			71.2	71.2	0.0
2013-Feb-18 Mon	28.57	28.88	28.53	28.72	2,180,426	62,589,128	###	###	###
2013-Feb-15 Fri	27.89	28	27.78	27.89			###	###	2.0
2013-Feb-14 Thu	27.74	27.81	27.57	27.75			68.8	68.8	2.0
2013-Feb-13 Wed	27.86	###	27.75	###	899,256	12,477,177	68.6	68.6	0.0
2013-Feb-12 Tue	###	###	27.87	27.88	1,245,658	17,358,244	###	###	###
2013-Feb-11 Mon	###	28.23	###	###	2,273,071	###	###	###	0.0
2013-Feb-08 Fri	27.21	27.52	###	27.43			###	###	###
2013-Feb-07 Thu	26.53	26.89	###	###	4,151,580	###	70.4	70.4	0.0
2013-Feb-06 Wed	27.5	27.55	27.41	27.49			###	###	###
2013-Feb-05 Tue	27.26	###	###	27.28	1,584,370	0	###	###	1.9
2013-Feb-04 Mon	27.44	27.46	27.24	27.26			###	###	1.9
2013-Feb-01 Fri	###	###	###	###	600,423	0	70.0	70.0	0.0
2013-Jan-31 Thu	27.28	###	###	27.2			###	###	1.9
2013-Jan-30 Wed	###	###	26.89	###	591,682	###	###	###	0.0
2013-Jan-29 Tue	###	###	26.8	###			###	###	0.0
2013-Jan-25 Fri	26.49	26.5	###	26.49	1,642,025	###	###	###	1.9
2013-Jan-24 Thu	26.43	26.52	###	26.41			###	###	###
2013-Jan-23 Wed	26.23	###	26.21	26.25			###	###	1.9
2013-Jan-22 Tue	26.41	26.5	###	###	738,740	###	###	###	0.0
2013-Jan-21 Mon	26.43	###	26.245	###			###	###	0.0
2013-Jan-18 Fri	26.41	26.59	26.41	26.49	871,782	23,102,223	###	###	1.9
2013-Jan-17 Thu	###	26.24	###	26.2	1,195,976	###	###	###	###
2013-Jan-16 Wed	###	###	###	###			63.9	63.9	0.0
2013-Jan-15 Tue	25.84	###	25.73	25.79	438,989	###	32.1	32.1	1.8
2013-Jan-14 Mon	###	###	###	###			###	###	0.0
2013-Jan-11 Fri	25.88	###	25.88	25.89	442,153	5,721,459	72.4	72.4	###
2013-Jan-10 Thu	25.7	25.76	###	25.73			68.3	68.3	1.8
2013-Jan-09 Wed	25.44	25.55	###	25.48			###	###	1.8
2013-Jan-08 Tue	25.54	25.54	25.43	25.48	587,528	14,973,151	###	###	1.8
2013-Jan-07 Mon	25.88	25.88	###	25.7	557,141	###	29.3	29.3	1.8
2013-Jan-04 Fri	###	###	25.54	###	626,574	8,001,349	###	###	0.0
2013-Jan-03 Thu	25.86	###	25.76	25.77	1,096,570	14,123,821	###	###	###
2013-Jan-02 Wed	###	###	24.83	25.25	1,006,449	###	###	###	###
2012-Dec-31 Mon	24.24	24.53	###	24.5			###	###	1.8
2012-Dec-28 Fri	24.73	24.73	24.55	###	426,628	###	22.1	22.1	0.0
2012-Dec-27 Thu	24.52	###	24.47	###			###	###	0.0
2012-Dec-24 Mon	###	###	24.49	###	192,545	###	71.1	71.1	0.0
2012-Dec-21 Fri	24.85	###	24.54	###	2,557,278	###	###	###	0.0
2012-Dec-20 Thu	24.74	24.74	24.58	24.72	1,988,025	###	31.2	31.2	1.8
2012-Dec-19 Wed	24.77	###	24.74	24.78	1,498,186	###	###	###	1.8
2012-Dec-18 Tue	24.44	24.59	###	24.5	1,248,457	15,349,778	###	###	1.8
2012-Dec-17 Mon	###	###	23.82	###			73.7	73.7	0.0
2012-Dec-14 Fri	###	24.21	23.86	###	1,081,577	###	###	###	0.0
2012-Dec-13 Thu	24.25	###	###	###	2,570,387	0	30.3	30.3	0.0
2012-Dec-12 Wed	24.4	24.45	###	24.4			70.6	70.6	1.7
2012-Dec-11 Tue	###	24.51	###	24.42	764,841	9,373,126	71.8	71.8	1.7
2012-Dec-10 Mon	###	24.45	24.26	24.42			77.4	77.4	1.7
2012-Dec-07 Fri	###	24.25	###	24.25	596,246	7,229,482	###	###	1.7
2012-Dec-06 Thu	23.88	###	23.76	23.85			34.6	34.6	###
2012-Dec-05 Wed	###	###	###	###	458,845	0	###	###	0.0
2012-Dec-04 Tue	###	###	###	###			###	###	0.0
2012-Dec-03 Mon	24.28	###	###	###			###	###	0.0
2012-Nov-30 Fri	24.25	###	###	24.26	1,312,724	0	65.0	65.0	1.7
2012-Nov-29 Thu	23.83	24	23.73	###			75.1	75.1	0.0
2012-Nov-28 Wed	23.56	23.58	23.48	23.55	1,162,521	###	###	###	1.7
2012-Nov-27 Tue	###	23.77	###	23.74	1,066,049	###	###	###	1.7
2012-Nov-26 Mon	23.75	23.78	###	23.7			32.3	32.3	1.7
2012-Nov-23 Fri	23.71	23.83	###	23.72			###	###	1.7
2012-Nov-22 Thu	23.5	23.7	23.45	###			74.2	74.2	0.0
2012-Nov-21 Wed	23.59	###	23.5	23.5	958,221	###	###	###	1.7
2012-Nov-20 Tue	###	23.49	###	###	662,173	7,777,221	30.5	30.5	0.0
2012-Nov-19 Mon	###	###	###	###			###	###	0.0
2012-Nov-16 Fri	22.84	###	22.82	###	1,338,043	15,267,070	###	###	0.0
2012-Nov-15 Thu	###	###	###	###	1,866,127	0	34.9	34.9	0.0
2012-Nov-14 Wed	###	###	23.55	###	528,551	6,223,688	###	###	0.0
2012-Nov-13 Tue	###	###	23.5	23.54			41.1	41.1	###
2012-Nov-12 Mon	###	###	23.8	23.84			###	###	1.7
2012-Nov-09 Fri	23.83	###	23.77	###			###	###	0.0
2012-Nov-08 Thu	###	###	###	###	3,109,250	0	75.9	75.9	0.0
2012-Nov-07 Wed	###	24.28	###	###			70.0	70.0	0.0
2012-Nov-06 Tue	23.48	23.53	###	###			22.2	22.2	0.0
2012-Nov-05 Mon	23.46	23.53	23.22	23.48	814,287	19,033,958	###	###	1.7
2012-Nov-02 Fri	23.79	23.79	###	###	1,513,225	###	27.5	27.5	0.0
2012-Nov-01 Thu	23.5	23.57	23.43	23.43	2,352,575	###	36.4	36.4	###
2012-Oct-31 Wed	23.7	23.72	23.53	###	1,378,986	32,578,544	###	###	0.0
2012-Oct-30 Tue	23.58	24	23.51	###	2,756,581	65,482,581	###	###	0.0
2012-Oct-29 Mon	###	23.54	23.29	23.53			###	###	###
2012-Oct-26 Fri	23.75	23.75	23.55	###	2,861,947	67,685,046	###	###	0.0
2012-Oct-25 Thu	###	24.21	###	###			###	###	0.0
2012-Oct-24 Wed	###	###	###	###			73.1	73.1	0.0
2012-Oct-23 Tue	24.47	24.47	###	###	754,422	9,230,353	27.2	27.2	0.0
2012-Oct-22 Mon	24.51	24.58	24.4	24.5	1,694,975	###	26.6	26.6	1.8
2012-Oct-19 Fri	24.8	###	24.8	###	939,572	###	###	###	0.0
2012-Oct-18 Thu	24.84	###	24.72	24.8			###	###	###
2012-Oct-17 Wed	24.49	24.7	24.47	24.54			###	###	1.8
2012-Oct-16 Tue	24.27	###	24.2	24.27	1,757,575	21,266,657	74.2	74.2	###
2012-Oct-15 Mon	###	###	###	###	1,713,447	0	###	###	0.0
2012-Oct-12 Fri	###	###	###	###			72.6	72.6	0.0
2012-Oct-11 Thu	24.2	24.255	###	###	2,439,187	29,581,240	29.7	29.7	0.0
2012-Oct-10 Wed	24.46	24.56	24.41	24.56	1,635,740	###	72.1	72.1	1.8
2012-Oct-09 Tue	###	25	24.87	###	1,687,726	42,083,447	###	###	0.0
2012-Oct-08 Mon	###	25.2	###	###			###	###	0.0
2012-Oct-05 Fri	24.72	24.86	24.72	24.85	1,886,445	46,764,971	67.6	67.6	1.8
2012-Oct-04 Thu	###	24.83	###	24.75			###	###	1.8
2012-Oct-03 Wed	###	24.45	###	24.4			###	###	1.7
2012-Oct-02 Tue	###	24.22	###	###			70.7	70.7	0.0
2012-Oct-01 Mon	23.87	###	23.87	###			###	###	0.0
2012-Sep-28 Fri	23.86	###	23.84	###			68.2	68.2	0.0
2012-Sep-27 Thu	23.75	23.81	###	23.8	1,220,380	14,528,623	67.7	67.7	1.7
2012-Sep-26 Wed	23.84	###	23.81	###	1,397,588	16,638,285	###	###	0.0
2012-Sep-25 Tue	24	###	###	###			###	###	0.0
2012-Sep-24 Mon	###	###	###	###	433,487	0	34.9	34.9	0.0
2012-Sep-21 Fri	###	24.25	###	###	672,924	###	71.9	71.9	0.0
2012-Sep-20 Thu	23.88	###	23.87	###			###	###	0.0
2012-Sep-19 Wed	23.71	23.84	23.59	23.71			65.8	65.8	###
2012-Sep-18 Tue	###	23.84	###	23.8			###	###	1.7
2012-Sep-17 Mon	23.56	23.72	23.55	23.71			77.2	77.2	###
2012-Sep-14 Fri	23.53	###	23.51	23.53			64.8	64.8	###
2012-Sep-13 Thu	###	23.53	###	23.52			77.9	77.9	###
2012-Sep-12 Wed	###	23.77	23.56	23.71	1,845,271	###	###	###	###
2012-Sep-11 Tue	23.5	###	23.445	###	841,445	###	73.6	73.6	0.0
2012-Sep-10 Mon	23.74	23.78	###	23.76			###	###	1.7
2012-Sep-07 Fri	23.88	###	23.77	23.86	1,272,670	15,125,682	33.0	33.0	1.7
2012-Sep-06 Thu	23.48	23.54	###	23.52	1,924,426	###	69.0	69.0	###
2012-Sep-05 Wed	###	###	###	23.22			83.0	83.0	1.7
2012-Sep-04 Tue	###	###	###	###	1,056,370	0	###	###	0.0
2012-Sep-03 Mon	22.84	###	22.8	###			###	###	0.0
2012-Aug-31 Fri	22.7	22.8	###	22.77			74.1	74.1	###
2012-Aug-30 Thu	22.81	22.86	###	22.71	1,397,840	###	###	###	1.6
2012-Aug-29 Wed	22.71	22.79	###	22.77			###	###	###
2012-Aug-28 Tue	22.81	22.88	22.74	22.8			###	###	1.6
2012-Aug-27 Mon	22.48	22.79	22.48	22.75			83.4	83.4	1.6
2012-Aug-24 Fri	22.55	22.58	22.48	22.58			74.2	74.2	1.6
2012-Aug-23 Thu	22.58	###	22.51	###			###	###	0.0
2012-Aug-22 Wed	22.5	22.54	###	22.51			73.1	73.1	1.6
2012-Aug-21 Tue	22.28	###	22.2	###			72.6	72.6	0.0
2012-Aug-20 Mon	22.49	###	22.48	22.54			70.1	70.1	###
2012-Aug-17 Fri	22.49	###	###	###	859,042	0	###	###	0.0
2012-Aug-16 Thu	22.53	22.57	###	22.57			70.1	70.1	1.6
2012-Aug-15 Wed	22.43	22.49	22.23	###	605,789	13,545,442	###	###	0.0
2012-Aug-14 Tue	22.29	22.46	22.23	###			74.6	74.6	0.0
2012-Aug-13 Mon	###	###	###	###	1,319,557	0	###	###	0.0
2012-Aug-10 Fri	22.45	22.57	###	22.45			###	###	###
2012-Aug-09 Thu	###	###	21.7	21.88	2,168,221	###	21.0	21.0	1.6
2012-Aug-08 Wed	###	22.71	22.56	###			###	###	0.0
2012-Aug-07 Tue	22.44	22.5	###	###	346,951	###	###	###	0.0
2012-Aug-06 Mon	###	###	22.23	###	1,017,770	###	###	###	0.0
2012-Aug-03 Fri	22.22	22.27	###	###			25.4	25.4	0.0
2012-Aug-02 Thu	###	###	###	###			###	###	0.0
2012-Aug-01 Wed	###	###	###	###	692,071	0	22.6	22.6	0.0
2012-Jul-30 Mon	22.4	22.53	###	###	722,340	###	29.7	29.7	0.0
2012-Jul-27 Fri	###	###	21.88	###			###	###	0.0
2012-Jul-26 Thu	###	21.71	21.56	###	1,484,286	32,112,527	73.4	73.4	0.0
2012-Jul-25 Wed	###	###	21.23	21.27			28.4	28.4	###
2012-Jul-24 Tue	21.46	21.46	21.25	21.25	816,424	###	25.1	25.1	1.5
2012-Jul-23 Mon	###	21.5	###	21.4	741,076	###	###	###	1.5
2012-Jul-20 Fri	###	21.74	###	###			25.2	25.2	0.0
2012-Jul-19 Thu	###	22	21.88	###			###	###	0.0
2012-Jul-18 Wed	21.77	###	21.74	21.89			82.7	82.7	###
2012-Jul-17 Tue	21.48	###	21.45	21.56			69.8	69.8	1.5
2012-Jul-13 Fri	21.5	###	21.41	21.44			23.9	23.9	###
2012-Jul-12 Thu	###	21.45	###	21.42	690,371	7,404,228	79.0	79.0	1.5
2012-Jul-11 Wed	###	###	21.55	###	1,407,473	15,165,521	75.1	75.1	0.0
2012-Jul-10 Tue	###	###	21.58	###	1,595,224	###	35.4	35.4	0.0
2012-Jul-09 Mon	21.83	###	21.73	21.81			37.5	37.5	1.6
2012-Jul-06 Fri	###	###	21.83	21.85	2,469,881	26,958,751	###	###	###
2012-Jul-05 Thu	21.89	###	###	21.88	3,119,943	0	###	###	1.6
2012-Jul-04 Wed	###	###	###	###			###	###	0.0
2012-Jul-03 Tue	###	22.42	22.22	22.27	2,984,229	###	29.7	29.7	###
2012-Jul-02 Mon	21.87	###	21.75	21.78	1,899,920	###	###	###	1.6
2012-Jun-29 Fri	22.25	###	###	###	3,914,721	0	16.6	16.6	0.0
2012-Jun-28 Thu	###	###	###	###	6,905,744	0	80.6	80.6	0.0
2012-Jun-27 Wed	21.7	21.73	21.44	21.5	6,360,948	###	23.7	23.7	1.5
2012-Jun-26 Tue	20.26	21	###	20.79			###	###	1.5
2012-Jun-25 Mon	###	###	###	###			40.3	40.3	0.0
2012-Jun-22 Fri	###	20.43	20.29	###			75.4	75.4	0.0
2012-Jun-21 Thu	###	###	###	###			32.9	32.9	0.0
2012-Jun-20 Wed	19.8	20.25	19.8	###	1,111,028	###	84.2	84.2	0.0
2012-Jun-19 Tue	###	###	###	###			31.2	31.2	0.0
2012-Jun-18 Mon	###	###	###	20.22	529,252	0	69.7	69.7	1.4
2012-Jun-15 Fri	###	###	###	###			###	###	0.0
2012-Jun-14 Thu	19.77	19.86	###	19.81			###	###	###
2012-Jun-13 Wed	###	20	19.85	###	1,002,657	19,977,940	37.4	37.4	0.0
2012-Jun-12 Tue	###	19.73	###	###	880,847	8,689,555	76.5	76.5	0.0
2012-Jun-08 Fri	###	19.77	19.53	###	1,203,124	23,641,386	40.8	40.8	0.0
2012-Jun-07 Thu	19.7	19.77	19.56	19.57			###	###	1.4
2012-Jun-06 Wed	19.25	19.28	###	###	1,846,577	###	25.1	25.1	0.0
2012-Jun-05 Tue	19.4	19.4	###	###	2,354,451	22,838,174	17.9	17.9	0.0
2012-Jun-04 Mon	19.29	19.29	###	###	2,624,354	###	###	###	0.0
2012-Jun-01 Fri	###	20	19.77	19.85	1,289,226	25,636,259	35.5	35.5	1.4
2012-May-31 Thu	20.2	20.26	###	20.2			63.0	63.0	1.4
2012-May-30 Wed	###	###	###	###	961,484	0	###	###	0.0
2012-May-29 Tue	19.86	###	19.86	###			67.4	67.4	0.0
2012-May-28 Mon	###	###	19.87	###			###	###	0.0
2012-May-25 Fri	###	###	###	20			31.3	31.3	1.4
2012-May-24 Thu	###	###	19.72	19.73			28.2	28.2	###
2012-May-23 Wed	###	###	19.78	19.85	2,244,852	22,201,586	###	###	1.4
2012-May-22 Tue	19.86	###	19.8	19.87	1,401,745	13,877,275	###	###	###
2012-May-21 Mon	19.86	19.89	19.74	19.85	1,017,924	###	32.2	32.2	1.4
2012-May-18 Fri	###	20	19.76	19.86			###	###	1.4
2012-May-17 Thu	###	20.2	###	###	1,372,225	13,859,472	29.0	29.0	0.0
2012-May-16 Wed	20.22	###	###	###	1,502,983	0	46.4	46.4	0.0
2012-May-15 Tue	20.44	20.46	20.25	###	1,634,472	33,269,677	41.1	41.1	0.0
2012-May-14 Mon	20.48	20.58	###	20.46			33.0	33.0	###
2012-May-11 Fri	###	20.44	###	###	1,632,620	16,685,376	27.7	27.7	0.0
2012-May-10 Thu	19.82	20.22	19.71	###			###	###	0.0
2012-May-09 Wed	###	###	###	19.27			###	###	###
2012-May-08 Tue	19.28	19.28	###	###			###	###	0.0
2012-May-07 Mon	###	###	18.87	18.88			34.9	34.9	1.3
2012-May-04 Fri	19.44	19.48	###	###			36.7	36.7	0.0
2012-May-03 Thu	19.46	19.5	###	19.4	1,117,741	10,897,974	###	###	1.4
2012-May-02 Wed	###	19.48	###	###			72.1	72.1	0.0
2012-May-01 Tue	###	19.27	###	###			###	###	0.0
2012-Apr-30 Mon	###	###	18.88	###	667,047	6,296,923	26.2	26.2	0.0
2012-Apr-27 Fri	###	###	###	###	1,655,954	0	31.7	31.7	0.0
2012-Apr-26 Thu	###	###	18.86	###			###	###	0.0
2012-Apr-24 Tue	18.8	###	18.73	18.88			76.3	76.3	1.3
2012-Apr-23 Mon	###	18.77	###	18.75	1,038,448	###	###	###	###
2012-Apr-20 Fri	18.72	18.82	###	18.82			###	###	1.3
2012-Apr-19 Thu	###	###	18.89	###	1,751,940	16,547,073	23.3	23.3	0.0
2012-Apr-18 Wed	###	###	###	###			20.9	20.9	0.0
2012-Apr-17 Tue	18.88	###	18.73	###			76.8	76.8	0.0
2012-Apr-16 Mon	18.79	###	18.74	18.8	1,299,525	12,176,549	73.3	73.3	1.3
2012-Apr-13 Fri	18.85	###	18.79	###			###	###	0.0
2012-Apr-12 Thu	18.55	###	18.55	###	1,384,250	###	###	###	0.0
2012-Apr-11 Wed	18.54	18.71	18.52	###	1,361,144	###	80.5	80.5	0.0
2012-Apr-10 Tue	###	18.79	###	18.77			81.7	81.7	###
2012-Apr-05 Thu	19.21	19.26	###	###	1,140,426	###	###	###	0.0
2012-Apr-04 Wed	19.45	###	19.45	19.55	1,248,554	12,142,187	###	###	###
2012-Apr-03 Tue	###	19.42	###	###	1,024,279	9,945,749	73.6	73.6	0.0
2012-Apr-02 Mon	19.27	###	###	###	1,165,659	0	###	###	0.0
2012-Mar-30 Fri	###	19.2	###	###	2,993,349	28,736,150	68.6	68.6	0.0
2012-Mar-29 Thu	###	19.24	###	###			###	###	0.0
2012-Mar-28 Wed	19.55	19.58	19.45	19.48			###	###	###
2012-Mar-27 Tue	19.4	19.45	###	###			###	###	0.0
2012-Mar-26 Mon	###	19.21	###	19.2	657,951	###	72.7	72.7	###
2012-Mar-23 Fri	19.28	19.29	###	19.25	1,386,846	13,376,129	26.4	26.4	1.4
2012-Mar-22 Thu	###	19.46	19.28	19.42	1,164,373	###	###	###	1.4
2012-Mar-21 Wed	###	19.2	###	###			###	###	0.0
2012-Mar-20 Tue	19.2	19.23	###	19.2			###	###	###
2012-Mar-19 Mon	###	19.24	###	###	2,974,379	28,613,525	29.0	29.0	0.0
2012-Mar-16 Fri	###	###	###	###			22.7	22.7	0.0
2012-Mar-15 Thu	19.43	19.49	###	###			27.4	27.4	0.0
2012-Mar-14 Wed	###	###	###	19.22	2,601,956	0	68.4	68.4	1.4
2012-Mar-13 Tue	18.84	###	18.72	18.88	1,210,525	###	66.0	66.0	1.3
2012-Mar-12 Mon	###	###	18.84	18.86			31.1	31.1	1.3
2012-Mar-09 Fri	###	18.74	18.52	###	1,672,951	31,167,077	###	###	0.0
2012-Mar-08 Thu	18.42	18.58	18.42	18.52	1,946,925	###	###	###	1.3
2012-Mar-07 Wed	18.44	###	###	18.41			###	###	###
2012-Mar-06 Tue	###	###	18.51	###	954,747	8,836,183	83.4	83.4	0.0
2012-Mar-05 Mon	18.7	18.74	###	###	1,224,527	###	30.8	30.8	0.0
2012-Mar-02 Fri	18.81	###	18.78	18.81			70.5	70.5	###
2012-Mar-01 Thu	18.8	###	18.76	18.79			###	###	1.3
2012-Feb-29 Wed	18.78	###	18.77	18.86			###	###	1.3
2012-Feb-28 Tue	###	18.78	###	###	1,371,745	12,880,685	###	###	0.0
2012-Feb-27 Mon	###	###	###	18.74	985,859	0	28.7	28.7	1.3
2012-Feb-24 Fri	###	###	18.89	###			###	###	0.0
2012-Feb-23 Thu	18.89	###	18.8	###			72.4	72.4	0.0
2012-Feb-22 Wed	###	###	###	###	1,535,928	0	###	###	0.0
2012-Feb-21 Tue	18.71	###	18.7	###			###	###	0.0
2012-Feb-20 Mon	18.88	###	18.84	###			66.5	66.5	0.0
2012-Feb-17 Fri	18.43	18.5	###	18.46	633,288	###	###	###	1.3
2012-Feb-16 Thu	18.45	18.48	###	###	2,517,572	###	35.3	35.3	0.0
2012-Feb-15 Wed	###	18.8	###	18.77			###	###	###
2012-Feb-14 Tue	###	###	###	18.84			###	###	1.3
2012-Feb-13 Mon	###	###	18.49	###	995,174	9,200,383	68.2	68.2	0.0
2012-Feb-10 Fri	18.43	###	18.43	18.57	3,857,089	35,543,075	###	###	###
2012-Feb-09 Thu	18.85	19.2	18.83	###			72.4	72.4	0.0
2012-Feb-08 Wed	###	18.75	###	18.74	1,162,328	10,896,825	68.3	68.3	1.3
2012-Feb-07 Tue	18.77	###	18.73	18.84	1,937,585	18,145,483	###	###	1.3
2012-Feb-06 Mon	18.59	18.7	18.49	###	3,315,852	###	75.4	75.4	0.0
2012-Feb-03 Fri	18.28	###	18.23	18.25	1,771,121	###	28.9	28.9	###
2012-Feb-02 Thu	18.48	18.54	18.25	18.48			69.2	69.2	###
2012-Feb-01 Wed	###	18.54	###	###			###	###	0.0
2012-Jan-31 Tue	18.55	18.57	###	###	913,744	###	23.6	23.6	0.0
2012-Jan-30 Mon	18.43	18.44	###	18.4			32.8	32.8	1.3
2012-Jan-27 Fri	###	18.56	18.28	18.46	1,899,624	34,991,074	###	###	1.3
2012-Jan-25 Wed	18.84	###	18.81	18.83			28.4	28.4	1.3
2012-Jan-24 Tue	18.88	###	18.81	18.86			32.7	32.7	1.3
2012-Jan-23 Mon	18.77	18.875	18.71	18.85	2,279,940	42,845,772	78.1	78.1	###
2012-Jan-20 Fri	###	19.27	###	###			###	###	0.0
2012-Jan-19 Thu	18.87	###	18.8	###			77.6	77.6	0.0
2012-Jan-18 Wed	18.55	18.75	18.54	18.7			76.1	76.1	1.3
2012-Jan-17 Tue	###	18.49	###	18.41	1,098,752	###	62.3	62.3	###
2012-Jan-16 Mon	18.25	###	18.24	18.25			76.2	76.2	###
2012-Jan-13 Fri	18.58	###	###	###			69.9	69.9	0.0
2012-Jan-12 Thu	18.4	18.56	###	18.51			###	###	1.3
2012-Jan-11 Wed	18.27	###	18.25	###	1,027,288	###	###	###	0.0
2012-Jan-10 Tue	###	18.2	###	###	1,167,256	10,622,029	###	###	0.0
2012-Jan-09 Mon	###	18.23	###	18.2			###	###	###
2012-Jan-06 Fri	18.2	###	###	18.25	2,410,684	0	76.4	76.4	###
2012-Jan-05 Thu	17.55	###	17.55	17.84			85.5	85.5	1.3
2012-Jan-04 Wed	###	###	###	###			19.9	19.9	0.0
2012-Jan-03 Tue	17.82	###	17.75	###			###	###	0.0
2011-Dec-30 Fri	###	###	17.86	###	568,079	5,072,945	###	###	0.0
2011-Dec-29 Thu	17.55	17.72	17.5	###	398,023	7,009,185	###	###	0.0
2011-Dec-28 Wed	###	###	17.76	17.76			32.0	32.0	1.3
2011-Dec-23 Fri	###	###	17.79	###			###	###	0.0
2011-Dec-22 Thu	17.8	###	17.77	17.84			###	###	1.3
2011-Dec-21 Wed	17.78	17.81	###	17.75	1,156,920	10,302,372	28.9	28.9	1.3
2011-Dec-20 Tue	17.5	###	###	###	1,005,241	0	29.9	29.9	0.0
2011-Dec-19 Mon	###	17.76	17.58	###	1,260,721	22,276,940	###	###	0.0
2011-Dec-16 Fri	###	###	17.73	17.87			###	###	###
2011-Dec-15 Thu	17.72	17.82	###	17.72	2,165,426	19,293,945	77.4	77.4	1.3
2011-Dec-14 Wed	###	17.85	###	17.8			77.5	77.5	###
2011-Dec-13 Tue	###	17.77	###	###	1,291,842	###	33.2	33.2	0.0
2011-Dec-12 Mon	17.57	17.74	17.54	###	1,160,045	###	77.1	77.1	0.0
2011-Dec-09 Fri	17.28	17.59	17.28	17.52			###	###	###
2011-Dec-08 Thu	###	17.84	###	17.71	3,063,157	###	###	###	###
2011-Dec-07 Wed	17.85	###	17.8	17.89			71.8	71.8	1.3
2011-Dec-06 Tue	###	17.78	17.59	17.73			###	###	###
2011-Dec-05 Mon	17.76	17.88	###	17.88			73.2	73.2	1.3
2011-Dec-02 Fri	17.47	###	###	###			###	###	0.0
2011-Dec-01 Thu	###	17.49	17.26	17.47	2,169,624	###	76.5	76.5	1.2
2011-Nov-30 Wed	###	###	16.84	###			70.3	70.3	0.0
2011-Nov-29 Tue	16.83	###	16.83	###	1,420,551	###	81.6	81.6	0.0
2011-Nov-28 Mon	###	###	16.81	###	1,321,728	11,109,123	25.7	25.7	0.0
2011-Nov-25 Fri	###	16.76	###	###	1,619,228	###	###	###	0.0
2011-Nov-24 Thu	###	###	###	16.74			###	###	1.2
2011-Nov-23 Wed	###	###	16.75	16.75			###	###	###
2011-Nov-22 Tue	16.8	###	16.76	16.88	1,820,641	15,256,971	###	###	1.2
2011-Nov-21 Mon	###	16.83	###	16.8	1,505,847	###	###	###	1.2
2011-Nov-18 Fri	16.83	###	16.83	###	1,019,179	###	82.9	82.9	0.0
2011-Nov-17 Thu	###	###	16.89	###			###	###	0.0
2011-Nov-16 Wed	###	17.49	17.29	17.29			###	###	###
2011-Nov-15 Tue	###	17.23	###	###			75.4	75.4	0.0
2011-Nov-14 Mon	###	###	###	###	1,013,587	0	###	###	0.0
2011-Nov-11 Fri	###	###	###	###			###	###	0.0
2011-Nov-10 Thu	16.56	###	16.56	16.84			79.9	79.9	1.2
2011-Nov-09 Wed	###	17.28	###	###			###	###	0.0
2011-Nov-08 Tue	###	###	16.83	###	2,157,483	###	71.5	71.5	0.0
2011-Nov-07 Mon	16.83	###	16.78	###	2,036,149	###	77.2	77.2	0.0
2011-Nov-04 Fri	###	###	16.75	###			71.5	71.5	0.0
2011-Nov-03 Thu	###	17.4	16.8	17.21	2,160,073	36,937,248	###	###	###
2011-Nov-02 Wed	16.4	###	16.4	16.51			###	###	###
2011-Nov-01 Tue	###	17.2	16.51	16.83			25.3	25.3	1.2
2011-Oct-31 Mon	16.84	###	16.84	###			80.5	80.5	0.0
2011-Oct-28 Fri	16.8	###	16.78	16.85	2,615,155	21,941,150	74.8	74.8	###
2011-Oct-27 Thu	16.51	16.82	16.51	###	1,318,222	###	###	###	0.0
2011-Oct-26 Wed	16.47	###	16.42	###			###	###	0.0
2011-Oct-25 Tue	16.79	16.87	###	16.71	1,217,624	10,270,658	###	###	###
2011-Oct-24 Mon	16.72	###	16.71	16.8			65.8	65.8	1.2
2011-Oct-21 Fri	16.75	16.81	###	###			28.5	28.5	0.0
2011-Oct-20 Thu	16.51	###	16.5	###	1,584,820	###	###	###	0.0
2011-Oct-19 Wed	###	16.88	###	16.8			82.0	82.0	1.2
2011-Oct-18 Tue	16.73	16.73	###	16.7			###	###	1.2
2011-Oct-17 Mon	16.76	###	###	16.87			###	###	###
2011-Oct-14 Fri	16.74	16.87	16.74	16.76			71.4	71.4	1.2
2011-Oct-13 Thu	16.89	###	###	16.8	3,057,481	0	###	###	1.2
2011-Oct-12 Wed	16.84	###	16.79	16.87			###	###	###
2011-Oct-11 Tue	16.89	###	16.82	16.85	2,498,620	###	29.3	29.3	###
2011-Oct-10 Mon	16.7	16.85	16.7	16.76			64.0	64.0	1.2
2011-Oct-07 Fri	###	16.49	16.27	16.47	2,460,981	###	57.7	57.7	###
2011-Oct-06 Thu	16.46	###	16.46	###			59.9	59.9	0.0
2011-Oct-05 Wed	16.22	16.42	16.21	###	2,219,125	36,205,024	###	###	0.0
2011-Oct-04 Tue	###	###	15.72	###			73.9	73.9	0.0
2011-Oct-03 Mon	###	###	###	###			###	###	0.0
2011-Sep-30 Fri	###	16.47	16.26	###	1,986,123	###	26.5	26.5	0.0
2011-Sep-29 Thu	###	16.48	###	16.41	2,007,121	16,538,677	###	###	1.2
2011-Sep-28 Wed	16.51	###	16.45	16.59	1,663,170	13,679,573	73.9	73.9	1.2
2011-Sep-27 Tue	###	16.74	16.55	###			###	###	0.0
2011-Sep-26 Mon	16.56	16.59	16.4	16.48	2,888,673	###	55.9	55.9	1.2
2011-Sep-23 Fri	###	16.28	###	###			67.0	67.0	0.0
2011-Sep-22 Thu	###	16.22	###	###			###	###	0.0
2011-Sep-21 Wed	16.46	16.55	###	###	6,139,587	50,805,082	###	###	0.0
2011-Sep-20 Tue	16.55	16.59	###	###	4,679,073	###	###	###	0.0
2011-Sep-19 Mon	###	###	###	16.2			34.7	34.7	1.2
2011-Sep-16 Fri	###	###	###	###	1,344,125	0	23.4	23.4	0.0
2011-Sep-15 Thu	###	###	15.8	###			###	###	0.0
2011-Sep-14 Wed	###	15.72	15.46	15.55	3,164,020	49,327,071	48.3	48.3	###
2011-Sep-13 Tue	15.82	###	###	###			###	###	0.0
2011-Sep-12 Mon	###	###	15.28	###	1,559,971	11,918,178	84.9	84.9	0.0
2011-Sep-09 Fri	###	15.76	15.52	###			###	###	0.0
2011-Sep-08 Thu	###	15.74	15.48	15.52			###	###	1.1
2011-Sep-07 Wed	###	15.84	15.56	15.76	2,810,046	44,117,722	###	###	1.1
2011-Sep-06 Tue	15.2	###	###	15.25			78.5	78.5	###
2011-Sep-05 Mon	15.59	###	15.51	15.56	2,039,958	15,819,874	38.9	38.9	###
2011-Sep-02 Fri	15.87	###	15.85	###	1,758,688	###	76.4	76.4	0.0
2011-Sep-01 Thu	16.25	16.44	16.2	16.28	4,676,785	###	###	###	1.2
2011-Aug-31 Wed	16.2	16.21	###	###			###	###	0.0
2011-Aug-30 Tue	###	###	###	###	6,013,653	0	23.8	23.8	0.0
2011-Aug-29 Mon	###	16.27	###	###	1,697,043	13,805,444	60.4	60.4	0.0
2011-Aug-26 Fri	###	###	15.87	15.87			16.6	16.6	###
2011-Aug-25 Thu	16.21	###	###	16.24			###	###	###
2011-Aug-24 Wed	15.7	15.82	15.48	###			38.3	38.3	0.0
2011-Aug-23 Tue	15.2	15.46	###	15.42			68.5	68.5	###
2011-Aug-22 Mon	15.29	###	###	###	2,885,374	0	34.5	34.5	0.0
2011-Aug-19 Fri	###	15.72	15.56	###			42.4	42.4	0.0
2011-Aug-18 Thu	16.22	16.24	15.86	###	4,044,771	64,918,574	###	###	0.0
2011-Aug-17 Wed	16.47	16.55	###	16.44	5,624,277	###	###	###	1.2
2011-Aug-16 Tue	###	16.4	16.23	###	3,570,623	###	41.8	41.8	0.0
2011-Aug-15 Mon	###	###	###	###			###	###	0.0
2011-Aug-12 Fri	###	###	15.58	###	9,637,527	###	###	###	0.0
2011-Aug-11 Thu	14.4	###	###	14.75	5,594,840	0	###	###	###
2011-Aug-10 Wed	14.25	###	###	14.21			###	###	###
2011-Aug-09 Tue	13.77	###	###	13.76			###	###	1.0
2011-Aug-08 Mon	14.4	14.4	13.89	###	9,683,788	136,977,181	23.2	23.2	0.0
2011-Aug-05 Fri	###	###	###	###	5,354,848	0	50.5	50.5	0.0
2011-Aug-04 Thu	###	###	###	14.76	5,926,449	0	38.5	38.5	1.1
2011-Aug-03 Wed	14.59	###	14.25	14.57	4,147,372	29,550,025	###	###	###
2011-Aug-02 Tue	###	###	###	###			75.2	75.2	0.0
2011-Aug-01 Mon	###	15.25	###	###			###	###	0.0
2011-Jul-29 Fri	###	###	14.88	###			###	###	0.0
2011-Jul-28 Thu	###	###	14.85	14.87			###	###	1.1
2011-Jul-27 Wed	###	15.27	###	###			28.0	28.0	0.0
2011-Jul-26 Tue	15.29	###	###	15.22			###	###	1.1
2011-Jul-25 Mon	###	15.45	14.89	###			29.7	29.7	0.0
2011-Jul-22 Fri	15.48	###	###	15.2	8,365,640	0	###	###	1.1
2011-Jul-21 Thu	###	###	###	15.48	3,769,382	0	74.5	74.5	1.1
2011-Jul-20 Wed	15.2	15.28	###	15.24			###	###	1.1
2011-Jul-19 Tue	###	###	14.42	14.5			###	###	1.0
2011-Jul-18 Mon	14.51	14.59	###	###			16.6	16.6	0.0
2011-Jul-15 Fri	14.8	###	###	14.77			36.2	36.2	1.1
2011-Jul-14 Thu	###	###	###	15.2			80.0	80.0	1.1
2011-Jul-13 Wed	###	15.22	14.71	14.74	15,178,987	227,153,540	###	###	1.1
2011-Jul-12 Tue	###	15.29	###	###	7,604,249	58,134,483	87.4	87.4	0.0
2011-Jul-11 Mon	###	###	15.85	###			38.1	38.1	0.0
2011-Jul-08 Fri	###	16.82	16.52	16.77	1,855,942	30,938,553	###	###	1.2
2011-Jul-07 Thu	###	###	16.55	16.55			###	###	1.2
2011-Jul-06 Wed	###	###	###	###			###	###	0.0
2011-Jul-05 Tue	###	###	###	###	1,176,551	0	74.8	74.8	0.0
2011-Jul-04 Mon	###	###	###	###			70.2	70.2	0.0
2011-Jul-01 Fri	16.8	###	16.79	###			70.8	70.8	0.0
2011-Jun-30 Thu	16.8	16.8	16.56	###	1,757,927	29,322,222	###	###	0.0
2011-Jun-29 Wed	16.81	16.83	###	###	1,517,243	###	###	###	0.0
2011-Jun-28 Tue	16.72	16.76	16.58	###			###	###	0.0
2011-Jun-27 Mon	###	16.43	###	###	1,681,754	###	82.1	82.1	0.0
2011-Jun-24 Fri	###	16.44	16.24	###	2,437,070	39,821,723	###	###	0.0
2011-Jun-23 Thu	###	16.4	###	###	2,208,151	###	###	###	0.0
2011-Jun-22 Wed	16.29	16.44	16.24	###			68.1	68.1	0.0
2011-Jun-21 Tue	###	###	15.89	###	822,741	6,536,677	###	###	0.0
2011-Jun-20 Mon	###	###	15.78	15.83			###	###	###
2011-Jun-17 Fri	15.89	###	15.78	###	1,274,677	###	###	###	0.0
2011-Jun-16 Thu	15.86	###	15.82	###			85.3	85.3	0.0
2011-Jun-15 Wed	###	###	15.77	15.82	2,324,988	###	33.4	33.4	###
2011-Jun-14 Tue	###	16.22	###	###			75.5	75.5	0.0
2011-Jun-10 Fri	16.4	16.54	16.24	###			29.3	29.3	0.0
2011-Jun-09 Thu	16.25	###	16.23	16.27			###	###	1.2
2011-Jun-08 Wed	16.23	###	###	###			36.7	36.7	0.0
2011-Jun-07 Tue	###	16.48	###	16.4	2,249,052	18,532,188	77.0	77.0	###
2011-Jun-06 Mon	###	###	16.49	###	1,509,442	12,445,349	38.5	38.5	0.0
2011-Jun-03 Fri	16.88	###	16.8	16.85	2,358,926	19,814,978	36.8	36.8	###
2011-Jun-02 Thu	###	###	16.86	###	2,551,723	21,511,024	###	###	0.0
2011-Jun-01 Wed	###	###	17.48	17.5			30.2	30.2	1.3
2011-May-31 Tue	17.24	###	17.22	###			68.8	68.8	0.0
2011-May-30 Mon	###	17.42	17.21	17.25	1,210,589	20,961,348	30.6	30.6	1.2
2011-May-27 Fri	17.25	17.41	17.2	17.28	3,163,659	###	###	###	1.2
2011-May-26 Thu	###	###	###	###			24.7	24.7	0.0
2011-May-25 Wed	16.85	###	16.81	16.85			82.4	82.4	###
2011-May-24 Tue	###	###	###	###	2,197,184	0	31.7	31.7	0.0
2011-May-23 Mon	###	17.2	###	###	1,270,753	10,928,475	###	###	0.0
2011-May-20 Fri	17.4	17.45	17.29	###	1,659,449	28,824,629	29.7	29.7	0.0
2011-May-19 Thu	17.26	###	###	###	2,552,579	0	68.8	68.8	0.0
2011-May-18 Wed	###	###	16.81	###	2,059,658	17,311,425	###	###	0.0
2011-May-17 Tue	###	###	###	###			71.0	71.0	0.0
2011-May-16 Mon	###	###	###	###	2,068,348	0	78.4	78.4	0.0
2011-May-13 Fri	###	###	###	###			###	###	0.0
2011-May-12 Thu	###	###	###	###	3,604,051	0	37.1	37.1	0.0
2011-May-11 Wed	###	###	###	###	2,667,726	0	###	###	0.0
2011-May-10 Tue	###	###	16.85	16.85	1,507,880	12,703,889	30.8	30.8	###
2011-May-09 Mon	17.28	###	###	###	1,605,476	0	###	###	0.0
2011-May-06 Fri	###	###	###	###			26.4	26.4	0.0
2011-May-05 Thu	16.72	16.86	16.52	###			24.5	24.5	0.0
2011-May-04 Wed	###	###	###	17.28			83.1	83.1	1.2
2011-May-03 Tue	###	17.24	###	###			###	###	0.0
2011-May-02 Mon	###	###	###	17.28			84.7	84.7	1.2
2011-Apr-29 Fri	###	###	###	17.21			45.6	45.6	###
2011-Apr-28 Thu	###	###	###	###	975,973	0	###	###	0.0
2011-Apr-27 Wed	17.41	17.46	###	17.2			###	###	1.2
2011-Apr-21 Thu	###	17.4	17.25	17.29	1,277,283	22,128,927	###	###	###
2011-Apr-20 Wed	###	17.23	###	17.23	1,356,879	###	###	###	###
2011-Apr-19 Tue	###	17.4	###	###			47.5	47.5	0.0
2011-Apr-18 Mon	###	###	###	###	2,316,878	0	###	###	0.0
2011-Apr-15 Fri	17.21	###	###	17.28			###	###	1.2
2011-Apr-14 Thu	17.47	17.47	###	17.43	1,844,687	16,113,340	35.6	35.6	1.2
2011-Apr-13 Wed	###	17.46	17.26	17.43			###	###	1.2
2011-Apr-12 Tue	17.45	###	17.26	###	2,586,546	###	###	###	0.0
2011-Apr-11 Mon	17.41	17.47	###	###			34.6	34.6	0.0
2011-Apr-08 Fri	###	17.75	17.59	###	2,427,376	###	###	###	0.0
2011-Apr-07 Thu	17.87	###	17.77	17.86	2,260,128	###	###	###	1.3
2011-Apr-06 Wed	###	18.27	###	###			###	###	0.0
2011-Apr-05 Tue	18.24	###	###	###	3,003,970	0	###	###	0.0
2011-Apr-04 Mon	###	###	###	###	2,092,378	0	28.0	28.0	0.0
2011-Apr-01 Fri	###	###	###	###	3,040,184	0	29.9	29.9	0.0
2011-Mar-31 Thu	17.89	###	17.78	17.86			###	###	1.3
2011-Mar-30 Wed	17.73	###	###	17.75	2,566,083	0	###	###	1.3
2011-Mar-29 Tue	17.56	17.78	17.56	17.78	1,644,782	###	###	###	1.3
2011-Mar-28 Mon	17.59	17.75	17.56	17.7	453,054	###	###	###	1.3
2011-Mar-25 Fri	###	17.82	17.59	17.75			66.8	66.8	1.3
2011-Mar-24 Thu	17.5	###	17.48	17.58			65.8	65.8	1.3
2011-Mar-23 Wed	17.53	###	17.42	17.47			34.2	34.2	1.2
2011-Mar-22 Tue	###	###	17.5	###	2,039,522	###	72.0	72.0	0.0
2011-Mar-21 Mon	17.24	17.49	###	###	1,857,246	###	69.8	69.8	0.0
2011-Mar-18 Fri	17.26	17.57	###	17.4	4,117,379	36,171,174	56.1	56.1	1.2
2011-Mar-17 Thu	###	###	###	###			###	###	0.0
2011-Mar-16 Wed	###	17.41	###	17.28			###	###	1.2
2011-Mar-15 Tue	17.51	17.51	16.89	###	1,530,747	26,328,848	###	###	0.0
2011-Mar-14 Mon	17.47	###	17.2	17.57			81.5	81.5	1.3
2011-Mar-11 Fri	17.78	17.88	###	17.45	2,848,327	25,464,043	21.5	21.5	###
2011-Mar-10 Thu	17.73	17.88	###	###	2,005,924	###	###	###	0.0
2011-Mar-09 Wed	###	###	###	###			###	###	0.0
2011-Mar-08 Tue	17.88	###	17.78	###	1,986,670	###	74.9	74.9	0.0
2011-Mar-07 Mon	18.4	18.45	###	###	3,072,472	28,343,554	###	###	0.0
2011-Mar-04 Fri	18.22	###	###	18.21			31.4	31.4	###
2011-Mar-03 Thu	###	###	17.74	###	1,967,325	17,450,172	32.1	32.1	0.0
2011-Mar-02 Wed	###	17.77	###	###	2,013,577	###	###	###	0.0
2011-Mar-01 Tue	###	###	###	###	1,812,487	0	###	###	0.0
2011-Feb-28 Mon	###	###	17.81	17.86			###	###	1.3
2011-Feb-25 Fri	###	17.75	17.56	###	2,756,156	###	29.1	29.1	0.0
2011-Feb-24 Thu	###	17.77	17.57	###			###	###	0.0
2011-Feb-23 Wed	17.75	###	17.7	17.75			67.4	67.4	1.3
2011-Feb-22 Tue	18.21	18.22	###	###	1,934,850	17,626,483	###	###	0.0
2011-Feb-21 Mon	18.41	18.48	###	###			###	###	0.0
2011-Feb-18 Fri	18.26	###	###	18.27			67.4	67.4	###
2011-Feb-17 Thu	18.2	18.2	###	###	2,357,044	###	32.8	32.8	0.0
2011-Feb-16 Wed	###	###	###	###			24.8	24.8	0.0
2011-Feb-15 Tue	17.86	###	17.74	###	1,252,785	###	71.3	71.3	0.0
2011-Feb-14 Mon	18.21	18.4	###	###			###	###	0.0
2011-Feb-11 Fri	17.81	17.86	17.56	###			26.5	26.5	0.0
2011-Feb-10 Thu	###	###	###	17.83	4,245,471	0	###	###	###
2011-Feb-09 Wed	###	###	###	###			###	###	0.0
2011-Feb-08 Tue	17.85	17.87	###	17.84			###	###	1.3
2011-Feb-07 Mon	###	###	###	###	2,230,280	0	###	###	0.0
2011-Feb-04 Fri	###	###	17.87	17.88	6,350,956	###	###	###	1.3
2011-Feb-03 Thu	###	17.47	###	17.44	3,074,441	26,855,242	71.8	71.8	1.2
2011-Feb-02 Wed	16.87	###	16.8	16.86	2,938,555	###	34.1	34.1	1.2
2011-Feb-01 Tue	###	16.78	16.58	16.58			27.6	27.6	1.2
2011-Jan-31 Mon	###	###	16.75	16.88	1,426,258	###	36.1	36.1	1.2
2011-Jan-28 Fri	###	###	###	###	3,630,429	0	###	###	0.0
2011-Jan-27 Thu	###	17.21	###	###			29.0	29.0	0.0
2011-Jan-25 Tue	17.41	17.41	17.2	17.26	3,643,270	63,046,787	###	###	1.2
2011-Jan-24 Mon	###	###	###	###			###	###	0.0
2011-Jan-21 Fri	16.47	###	16.45	16.53			###	###	###
2011-Jan-20 Thu	###	16.23	###	###	1,689,157	###	75.0	75.0	0.0
2011-Jan-19 Wed	###	16.25	###	16.23	1,074,954	###	69.5	69.5	###
2011-Jan-18 Tue	###	###	###	###	1,030,028	0	###	###	0.0
2011-Jan-17 Mon	###	###	###	###	839,881	0	###	###	0.0
2011-Jan-14 Fri	###	###	###	###	2,508,586	0	###	###	0.0
2011-Jan-13 Thu	16.26	16.48	16.22	16.25			###	###	###
2011-Jan-12 Wed	###	16.43	16.27	###	1,680,428	###	###	###	0.0
2011-Jan-11 Tue	16.4	16.55	###	16.51			###	###	###
2011-Jan-10 Mon	16.47	16.58	###	16.43			###	###	###
2011-Jan-07 Fri	###	16.73	16.43	16.55	854,124	14,161,375	###	###	1.2
2011-Jan-06 Thu	16.46	###	###	###	2,011,642	0	###	###	0.0
2011-Jan-05 Wed	16.42	16.42	16.27	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###			66.4	66.4	0.0
2010-Dec-31 Fri	###	###	###	###	555,982	0	28.7	28.7	0.0
2010-Dec-30 Thu	###	###	###	###			66.5	66.5	0.0
2010-Dec-29 Wed	16.21	16.28	###	16.2			###	###	1.2
2010-Dec-24 Fri	###	16.56	###	16.55			###	###	1.2
2010-Dec-23 Thu	16.59	16.72	16.55	16.59	1,897,784	###	65.0	65.0	1.2
2010-Dec-22 Wed	16.25	###	16.21	###			###	###	0.0
2010-Dec-21 Tue	16.23	###	16.21	16.21			###	###	1.2
2010-Dec-20 Mon	###	16.41	16.21	16.27	1,277,859	20,841,880	###	###	1.2
2010-Dec-17 Fri	###	###	16.21	16.24			26.3	26.3	###
2010-Dec-16 Thu	16.21	###	###	16.26			64.5	64.5	###
2010-Dec-15 Wed	###	16.27	###	###	1,792,854	###	33.7	33.7	0.0
2010-Dec-14 Tue	16.23	16.25	###	###			###	###	0.0
2010-Dec-13 Mon	###	16.7	16.51	16.51			29.9	29.9	###
2010-Dec-10 Fri	16.46	16.5	16.29	###	2,483,455	40,716,244	###	###	0.0
2010-Dec-09 Thu	16.48	16.49	###	###	2,186,881	###	###	###	0.0
2010-Dec-08 Wed	###	16.48	###	###			72.7	72.7	0.0
2010-Dec-07 Tue	16.29	16.4	16.21	###	1,532,079	24,980,548	67.0	67.0	0.0
2010-Dec-06 Mon	###	###	###	###	1,592,557	0	75.5	75.5	0.0
2010-Dec-03 Fri	16.48	16.56	16.42	16.48			###	###	1.2
2010-Dec-02 Thu	16.21	###	16.2	###	1,347,951	###	###	###	0.0
2010-Dec-01 Wed	###	###	###	###			73.5	73.5	0.0
2010-Nov-30 Tue	###	###	###	###			###	###	0.0
2010-Nov-29 Mon	###	16.24	###	16.21	1,059,087	8,599,786	###	###	1.2
2010-Nov-26 Fri	###	###	###	16.25			###	###	###
2010-Nov-25 Thu	###	###	###	###	3,748,787	0	###	###	0.0
2010-Nov-24 Wed	15.86	###	15.8	15.87	1,530,272	12,089,148	62.2	62.2	###
2010-Nov-23 Tue	###	16.24	###	###			###	###	0.0
2010-Nov-22 Mon	16.24	###	###	16.24	1,338,029	0	###	###	###
2010-Nov-19 Fri	###	###	###	16.21	2,608,587	0	76.5	76.5	1.2
2010-Nov-18 Thu	###	16.21	###	###			71.2	71.2	0.0
2010-Nov-17 Wed	###	###	###	###			38.6	38.6	0.0
2010-Nov-16 Tue	###	###	###	###			33.1	33.1	0.0
2010-Nov-15 Mon	16.26	###	###	###			###	###	0.0
2010-Nov-12 Fri	###	###	###	###			###	###	0.0
2010-Nov-11 Thu	###	###	###	###	2,198,155	0	###	###	0.0
2010-Nov-10 Wed	###	###	15.78	15.83			###	###	###
2010-Nov-09 Tue	###	###	15.85	15.89	2,640,175	20,923,386	27.0	27.0	###
2010-Nov-08 Mon	###	16.24	###	###			###	###	0.0
2010-Nov-05 Fri	###	16.41	###	###	3,006,479	###	###	###	0.0
2010-Nov-04 Thu	###	###	16.42	16.54	2,563,751	###	30.1	30.1	###
2010-Nov-03 Wed	16.5	16.56	16.43	16.52	1,414,170	###	###	###	###
2010-Nov-02 Tue	16.43	###	###	16.46			###	###	1.2
2010-Nov-01 Mon	16.43	16.59	###	16.56			###	###	1.2
2010-Oct-29 Fri	16.46	16.58	16.46	16.55			###	###	1.2
2010-Oct-28 Thu	###	16.48	16.21	16.44			###	###	1.2
2010-Oct-27 Wed	###	###	###	###			78.5	78.5	0.0
2010-Oct-26 Tue	16.25	16.26	###	###	3,095,243	25,164,325	27.5	27.5	0.0
2010-Oct-25 Mon	16.27	16.44	16.24	16.4			###	###	###
2010-Oct-22 Fri	16.4	16.45	16.22	###			30.6	30.6	0.0
2010-Oct-21 Thu	###	16.4	###	###			###	###	0.0
2010-Oct-20 Wed	###	16.23	###	###			67.4	67.4	0.0
2010-Oct-19 Tue	###	###	15.75	###	2,270,950	###	###	###	0.0
2010-Oct-18 Mon	###	###	###	###			34.4	34.4	0.0
2010-Oct-15 Fri	###	###	15.87	###	899,526	###	###	###	0.0
2010-Oct-14 Thu	###	###	###	###			###	###	0.0
2010-Oct-13 Wed	15.82	###	15.73	15.78			###	###	1.1
2010-Oct-12 Tue	###	###	15.75	15.78			###	###	1.1
2010-Oct-11 Mon	###	###	###	###			###	###	0.0
2010-Oct-08 Fri	###	###	15.83	15.87	1,792,440	###	25.9	25.9	###
2010-Oct-07 Thu	15.82	###	15.78	15.88	3,275,346	25,842,479	###	###	1.1
2010-Oct-06 Wed	###	###	###	###	2,860,578	0	72.9	72.9	0.0
2010-Oct-05 Tue	15.58	15.88	15.4	15.79	1,600,459	25,031,178	80.1	80.1	1.1
2010-Oct-04 Mon	15.78	15.88	15.73	15.8	465,253	7,353,323	70.1	70.1	1.1
2010-Oct-01 Fri	###	15.73	15.58	###			###	###	0.0
2010-Sep-30 Thu	15.83	15.86	15.73	15.78			39.8	39.8	1.1
2010-Sep-29 Wed	###	###	###	###	2,573,455	0	36.0	36.0	0.0
2010-Sep-28 Tue	###	###	16.29	###	2,243,476	###	###	###	0.0
2010-Sep-27 Mon	16.53	16.83	###	16.72	2,791,458	###	###	###	1.2
2010-Sep-24 Fri	###	16.23	###	###			72.6	72.6	0.0
2010-Sep-23 Thu	###	16.27	###	16.26	2,450,556	19,935,273	74.8	74.8	###
2010-Sep-22 Wed	16.4	16.57	###	16.48			72.2	72.2	1.2
2010-Sep-21 Tue	###	16.71	16.48	16.49			36.5	36.5	1.2
2010-Sep-20 Mon	16.22	16.41	16.22	###	1,029,723	###	###	###	0.0
2010-Sep-17 Fri	16.4	16.51	###	16.42			###	###	1.2
2010-Sep-16 Thu	###	###	16.48	16.51			32.5	32.5	###
2010-Sep-15 Wed	16.51	16.81	16.45	16.75			###	###	###
2010-Sep-14 Tue	16.42	16.55	###	16.43			###	###	###
2010-Sep-13 Mon	###	16.48	16.22	###			###	###	0.0
2010-Sep-10 Fri	###	###	###	16.2	1,720,624	0	###	###	1.2
2010-Sep-09 Thu	###	###	###	16.27			73.3	73.3	1.2
2010-Sep-08 Wed	16.2	16.23	###	###	2,420,273	###	19.0	19.0	0.0
2010-Sep-07 Tue	###	16.47	###	16.42	1,582,278	13,030,059	73.6	73.6	1.2
2010-Sep-06 Mon	###	16.43	16.26	###	1,663,453	###	###	###	0.0
2010-Sep-03 Fri	16.25	###	###	16.2			###	###	1.2
2010-Sep-02 Thu	###	###	###	###	1,379,173	0	###	###	0.0
2010-Sep-01 Wed	15.74	###	15.74	###	3,613,659	###	###	###	0.0
2010-Aug-31 Tue	###	15.7	15.56	###	1,900,545	###	###	###	0.0
2010-Aug-30 Mon	15.7	15.77	15.52	15.75	2,400,777	37,560,156	66.2	66.2	1.1
2010-Aug-27 Fri	15.46	###	15.45	15.54			###	###	###
2010-Aug-26 Thu	###	###	15.43	###	2,850,653	21,992,787	###	###	0.0
2010-Aug-25 Wed	15.57	###	15.51	###			77.2	77.2	0.0
2010-Aug-24 Tue	15.83	15.88	###	15.83	1,944,142	15,436,487	77.1	77.1	###
2010-Aug-23 Mon	15.89	###	15.87	###	2,706,958	###	###	###	0.0
2010-Aug-20 Fri	###	###	15.87	###			###	###	0.0
2010-Aug-19 Thu	16.4	16.44	###	16.27			25.5	25.5	1.2
2010-Aug-18 Wed	###	###	###	16.23	2,223,277	0	###	###	###
2010-Aug-17 Tue	16.21	###	###	###			69.7	69.7	0.0
2010-Aug-16 Mon	16.26	###	16.21	###	1,745,245	###	69.9	69.9	0.0
2010-Aug-13 Fri	16.41	16.58	###	16.58	1,972,840	16,354,843	64.1	64.1	1.2
2010-Aug-12 Thu	16.51	###	16.45	###			74.2	74.2	0.0
2010-Aug-11 Wed	###	###	16.82	16.87	2,596,975	21,840,559	###	###	###
2010-Aug-10 Tue	###	###	###	###	1,493,974	0	###	###	0.0
2010-Aug-09 Mon	###	###	###	17.23			###	###	###
2010-Aug-06 Fri	17.49	17.51	###	17.47	1,584,384	13,871,281	27.2	27.2	1.2
2010-Aug-05 Thu	###	17.71	###	###	6,656,670	###	###	###	0.0
2010-Aug-04 Wed	###	16.85	###	16.75	1,930,482	###	###	###	###
2010-Aug-03 Tue	16.75	16.85	###	16.85	1,898,977	15,998,881	73.9	73.9	###
2010-Aug-02 Mon	16.43	###	###	16.5			66.4	66.4	1.2
2010-Jul-30 Fri	###	16.48	16.26	###			###	###	0.0
2010-Jul-29 Thu	16.4	16.52	###	16.41	1,981,485	###	67.9	67.9	1.2
2010-Jul-28 Wed	###	16.71	16.57	###			27.8	27.8	0.0
2010-Jul-27 Tue	16.89	16.89	###	16.7			26.7	26.7	1.2
2010-Jul-26 Mon	16.81	16.81	###	16.72			27.7	27.7	1.2
2010-Jul-23 Fri	16.46	16.75	16.45	###	3,165,342	52,544,677	###	###	0.0
2010-Jul-22 Thu	###	16.43	###	16.27	1,275,821	###	28.7	28.7	1.2
2010-Jul-21 Wed	16.54	###	16.46	16.58	1,776,079	###	###	###	1.2
2010-Jul-20 Tue	###	16.45	16.26	###	1,347,877	22,044,528	25.8	25.8	0.0
2010-Jul-19 Mon	###	###	###	16.27			31.5	31.5	1.2
2010-Jul-16 Fri	16.73	###	16.71	16.77			###	###	1.2
2010-Jul-15 Thu	###	###	###	16.84			28.3	28.3	1.2
2010-Jul-14 Wed	16.82	###	16.77	###	2,014,688	16,893,158	73.0	73.0	0.0
2010-Jul-13 Tue	16.5	16.73	16.48	16.52	1,743,629	28,952,959	###	###	###
2010-Jul-12 Mon	16.41	16.52	###	16.44			67.8	67.8	1.2
2010-Jul-09 Fri	###	16.42	###	###	1,880,740	15,440,875	###	###	0.0
2010-Jul-08 Thu	###	16.26	###	###			30.3	30.3	0.0
2010-Jul-07 Wed	###	###	###	15.77			25.3	25.3	###
2010-Jul-06 Tue	###	###	15.74	###			###	###	0.0
2010-Jul-05 Mon	###	###	15.84	###	1,307,544	10,355,748	32.1	32.1	0.0
2010-Jul-02 Fri	16.22	16.28	###	###			25.7	25.7	0.0
2010-Jul-01 Thu	16.46	16.54	16.4	16.4			30.1	30.1	###
2010-Jun-30 Wed	16.48	16.83	16.48	16.83			79.4	79.4	1.2
2010-Jun-29 Tue	###	17.24	###	###			###	###	0.0
2010-Jun-28 Mon	16.75	###	###	16.83			82.8	82.8	1.2
2010-Jun-25 Fri	###	17.22	16.83	###	3,207,689	###	###	###	0.0
2010-Jun-24 Thu	17.7	17.79	17.55	17.57			33.4	33.4	1.3
2010-Jun-23 Wed	17.77	17.79	###	###			37.2	37.2	0.0
2010-Jun-22 Tue	###	###	###	###			###	###	0.0
2010-Jun-21 Mon	18.58	18.58	18.23	18.29	2,341,549	###	###	###	###
2010-Jun-18 Fri	18.5	###	18.45	###	2,073,177	19,125,057	69.7	69.7	0.0
2010-Jun-17 Thu	18.5	18.57	18.43	18.47	3,702,280	68,492,180	36.4	36.4	###
2010-Jun-16 Wed	###	###	###	###	6,840,685	0	19.4	19.4	0.0
2010-Jun-15 Tue	17.79	###	17.72	17.89			###	###	1.3
2010-Jun-11 Fri	18.29	18.41	18.21	###			71.5	71.5	0.0
2010-Jun-10 Thu	###	###	###	###	1,848,723	0	68.0	68.0	0.0
2010-Jun-09 Wed	17.77	17.82	###	17.8	3,058,376	###	###	###	###
2010-Jun-08 Tue	###	18.26	17.84	###	3,232,471	###	###	###	0.0
2010-Jun-07 Mon	###	###	17.56	17.75			32.4	32.4	1.3
2010-Jun-04 Fri	###	18.43	18.23	###	1,486,472	###	###	###	0.0
2010-Jun-03 Thu	18.28	###	###	###	2,244,689	0	###	###	0.0
2010-Jun-02 Wed	###	###	17.75	17.77			27.5	27.5	###
2010-Jun-01 Tue	###	###	###	###			###	###	0.0
2010-May-31 Mon	###	18.59	###	18.23			71.8	71.8	1.3
2010-May-28 Fri	###	18.44	###	18.44			###	###	1.3
2010-May-27 Thu	###	###	###	###			23.3	23.3	0.0
2010-May-26 Wed	###	###	17.83	###	2,055,858	18,327,974	38.4	38.4	0.0
2010-May-25 Tue	###	###	17.73	17.77	3,072,859	###	35.3	35.3	###
2010-May-24 Mon	###	###	###	###			72.1	72.1	0.0
2010-May-21 Fri	###	18.2	17.73	###			###	###	0.0
2010-May-20 Thu	18.58	###	###	###	3,549,442	0	40.6	40.6	0.0
2010-May-19 Wed	18.51	18.73	18.41	###			84.1	84.1	0.0
2010-May-18 Tue	###	18.75	18.48	18.7			###	###	1.3
2010-May-17 Mon	18.5	###	18.43	18.48			###	###	###
2010-May-14 Fri	###	###	###	18.85	4,510,578	0	73.2	73.2	###
2010-May-13 Thu	###	###	###	###			###	###	0.0
2010-May-12 Wed	###	###	18.7	18.82			###	###	1.3
2010-May-11 Tue	18.8	###	18.7	18.7	2,541,177	###	48.9	48.9	1.3
2010-May-10 Mon	18.25	###	###	###	3,991,322	0	64.3	64.3	0.0
2010-May-07 Fri	###	###	###	###			67.9	67.9	0.0
2010-May-06 Thu	18.56	###	18.55	###			###	###	0.0
2010-May-05 Wed	###	###	###	###			###	###	0.0
2010-May-04 Tue	19.88	###	19.73	19.8	2,695,622	###	###	###	1.4
2010-May-03 Mon	19.48	19.75	19.43	19.47	1,629,474	###	39.5	39.5	###
2010-Apr-30 Fri	###	###	###	19.44	4,419,573	0	32.3	32.3	1.4
2010-Apr-29 Thu	###	19.46	19.24	###			###	###	0.0
2010-Apr-28 Wed	###	###	19.45	19.55	2,351,020	###	###	###	###
2010-Apr-27 Tue	###	###	19.89	###	1,740,185	###	37.2	37.2	0.0
2010-Apr-23 Fri	19.84	###	19.79	19.86			###	###	1.4
2010-Apr-22 Thu	19.89	###	19.81	###			###	###	0.0
2010-Apr-21 Wed	19.75	###	###	###	4,374,255	0	71.0	71.0	0.0
2010-Apr-20 Tue	19.75	19.75	19.46	19.52			23.9	23.9	1.4
2010-Apr-19 Mon	19.55	19.8	19.52	19.58			###	###	1.4
2010-Apr-16 Fri	19.56	19.56	###	###			25.9	25.9	0.0
2010-Apr-15 Thu	19.53	###	19.51	19.77	6,847,380	###	79.8	79.8	1.4
2010-Apr-14 Wed	19.55	19.7	###	19.42			27.9	27.9	1.4
2010-Apr-13 Tue	###	###	###	###	1,957,951	0	###	###	0.0
2010-Apr-12 Mon	###	19.21	###	19.2	1,667,552	###	73.5	73.5	###
2010-Apr-09 Fri	18.8	18.88	18.73	18.85	1,079,747	20,304,642	###	###	###
2010-Apr-08 Thu	18.57	18.58	18.47	18.55			###	###	1.3
2010-Apr-07 Wed	18.76	18.8	###	18.77	1,046,455	9,836,677	68.4	68.4	###
2010-Apr-06 Tue	###	###	18.8	18.86	908,676	8,541,554	30.5	30.5	1.3
2010-Apr-01 Thu	18.48	###	18.43	###			###	###	0.0
2010-Mar-31 Wed	###	18.72	18.48	18.5			31.7	31.7	###
2010-Mar-30 Tue	18.84	18.84	18.5	###			25.1	25.1	0.0
2010-Mar-29 Mon	###	###	18.8	18.8			###	###	1.3
2010-Mar-26 Fri	18.71	18.86	18.54	18.79			###	###	1.3
2010-Mar-25 Thu	18.47	18.79	18.45	###			###	###	0.0
2010-Mar-24 Wed	###	###	###	18.23	2,775,244	0	###	###	1.3
2010-Mar-23 Tue	###	18.26	###	18.22	1,470,679	###	74.9	74.9	###
2010-Mar-22 Mon	###	###	###	###			37.5	37.5	0.0
2010-Mar-19 Fri	###	18.29	###	18.26			###	###	1.3
2010-Mar-18 Thu	###	18.21	###	###			72.2	72.2	0.0
2010-Mar-17 Wed	###	18.29	###	18.26	2,986,559	27,312,082	###	###	1.3
2010-Mar-16 Tue	###	18.27	###	###	1,284,784	###	74.8	74.8	0.0
2010-Mar-15 Mon	###	###	###	###			42.0	42.0	0.0
2010-Mar-12 Fri	18.25	18.42	###	###			###	###	0.0
2010-Mar-11 Thu	###	18.4	###	18.26			###	###	1.3
2010-Mar-10 Wed	###	###	###	###	2,165,086	0	32.4	32.4	0.0
2010-Mar-09 Tue	###	18.46	18.24	18.46	2,070,841	###	###	###	1.3
2010-Mar-08 Mon	18.42	18.49	18.26	###	1,474,458	###	29.8	29.8	0.0
2010-Mar-05 Fri	###	###	###	###	2,611,451	0	###	###	0.0
2010-Mar-04 Thu	17.8	17.86	17.55	17.7			###	###	1.3
2010-Mar-03 Wed	17.85	###	17.8	###			70.4	70.4	0.0
2010-Mar-02 Tue	###	###	17.77	17.87			36.9	36.9	###
2010-Mar-01 Mon	###	17.79	17.52	17.7	961,925	16,982,785	###	###	1.3
2010-Feb-26 Fri	17.75	17.81	17.56	###	2,533,275	###	31.0	31.0	0.0
2010-Feb-25 Thu	17.79	###	###	17.71			###	###	###
2010-Feb-24 Wed	###	17.75	17.51	###			34.1	34.1	0.0
2010-Feb-23 Tue	17.71	17.87	###	17.79	1,376,622	###	###	###	###
2010-Feb-22 Mon	17.79	###	17.74	17.85	1,803,249	###	###	###	1.3
2010-Feb-19 Fri	###	17.81	17.51	17.55	2,063,121	###	###	###	###
2010-Feb-18 Thu	###	17.72	17.49	17.53	1,322,677	23,285,728	###	###	1.3
2010-Feb-17 Wed	###	17.72	17.52	17.52	1,830,786	32,258,449	26.5	26.5	###
2010-Feb-16 Tue	17.43	17.55	17.21	###			33.8	33.8	0.0
2010-Feb-15 Mon	17.47	17.55	###	17.5	1,304,359	11,445,750	###	###	1.3
2010-Feb-12 Fri	###	17.41	###	###	1,920,176	###	78.9	78.9	0.0
2010-Feb-11 Thu	16.88	###	16.86	###			###	###	0.0
2010-Feb-10 Wed	17.2	17.45	###	###	1,415,379	12,349,181	###	###	0.0
2010-Feb-09 Tue	###	17.26	###	###	1,803,351	###	74.7	74.7	0.0
2010-Feb-08 Mon	17.5	17.5	###	###	3,052,182	###	29.9	29.9	0.0
2010-Feb-05 Fri	17.77	###	###	17.8	3,167,255	0	72.1	72.1	###
2010-Feb-04 Thu	###	###	17.81	18.24	4,719,529	###	###	###	1.3
2010-Feb-03 Wed	17.75	17.88	17.45	17.78			71.8	71.8	1.3
2010-Feb-02 Tue	16.53	16.87	###	16.87			75.3	75.3	###
2010-Feb-01 Mon	###	16.78	16.57	16.72			84.7	84.7	1.2
2010-Jan-29 Fri	###	16.56	###	16.51			###	###	###
2010-Jan-28 Thu	###	16.76	###	16.72	2,956,757	24,777,623	72.1	72.1	1.2
2010-Jan-27 Wed	16.58	16.88	16.58	16.7			###	###	1.2
2010-Jan-25 Mon	16.5	###	16.45	16.52			###	###	###
2010-Jan-22 Fri	16.73	###	16.7	16.78			###	###	1.2
2010-Jan-21 Thu	###	###	16.84	###	1,808,786	15,229,978	80.5	80.5	0.0
2010-Jan-20 Wed	###	17.23	###	###			###	###	0.0
2010-Jan-19 Tue	17.25	###	###	###			30.9	30.9	0.0
2010-Jan-18 Mon	16.87	17.26	16.75	17.24			###	###	###
2010-Jan-15 Fri	###	###	###	17.2	3,003,350	0	###	###	1.2
2010-Jan-14 Thu	###	17.22	###	###			###	###	0.0
2010-Jan-13 Wed	###	17.44	17.21	17.4			###	###	1.2
2010-Jan-12 Tue	17.7	17.79	17.56	17.74			75.6	75.6	1.3
2010-Jan-11 Mon	###	###	17.7	17.86	820,725	###	###	###	1.3
2010-Jan-08 Fri	17.86	###	17.71	17.83	1,042,348	###	###	###	###
2010-Jan-07 Thu	17.81	###	17.71	###			73.9	73.9	0.0
2010-Jan-06 Wed	17.76	17.87	17.72	17.8			###	###	###
2010-Jan-05 Tue	###	###	17.57	###			###	###	0.0
2010-Jan-04 Mon	17.85	###	17.84	###			73.9	73.9	0.0
2009-Dec-31 Thu	17.84	###	17.84	###			###	###	0.0
2009-Dec-30 Wed	###	18.41	17.84	###			###	###	0.0
2009-Dec-29 Tue	###	###	###	###			60.8	60.8	0.0
2009-Dec-24 Thu	###	###	###	17.8			###	###	###
2009-Dec-23 Wed	###	###	###	17.85	1,435,948	0	###	###	1.3
2009-Dec-22 Tue	###	###	17.8	17.89	3,573,173	###	25.5	25.5	1.3
2009-Dec-21 Mon	###	17.83	17.45	17.47			32.2	32.2	1.2
2009-Dec-18 Fri	###	17.45	###	###			###	###	0.0
2009-Dec-17 Thu	###	17.49	17.28	17.44			72.8	72.8	1.2
2009-Dec-16 Wed	###	###	16.87	###			35.5	35.5	0.0
2009-Dec-15 Tue	###	###	###	16.45	1,362,870	0	###	###	1.2
2009-Dec-14 Mon	16.43	###	###	###	1,773,982	0	###	###	0.0
2009-Dec-11 Fri	###	16.29	###	16.2			###	###	1.2
2009-Dec-10 Thu	###	16.22	15.76	15.77			24.7	24.7	###
2009-Dec-09 Wed	###	16.26	###	###			###	###	0.0
2009-Dec-08 Tue	###	###	###	###	3,064,743	0	79.9	79.9	0.0
2009-Dec-07 Mon	15.57	15.8	15.5	15.72	2,239,874	35,054,028	83.0	83.0	1.1
2009-Dec-04 Fri	###	###	###	###	1,894,249	0	###	###	0.0
2009-Dec-03 Thu	###	###	###	15.21			77.0	77.0	###
2009-Dec-02 Wed	###	###	###	###	2,853,278	0	28.9	28.9	0.0
2009-Dec-01 Tue	14.88	###	14.81	###	2,679,579	19,842,282	81.3	81.3	0.0
2009-Nov-30 Mon	###	###	###	###			61.8	61.8	0.0
2009-Nov-27 Fri	###	15.23	###	###	3,898,824	29,689,544	81.3	81.3	0.0
2009-Nov-26 Thu	###	###	15.22	###	1,028,546	###	###	###	0.0
2009-Nov-25 Wed	###	15.41	15.25	15.27			30.5	30.5	###
2009-Nov-24 Tue	###	15.45	15.28	15.4	1,623,286	24,941,789	78.8	78.8	###
2009-Nov-23 Mon	15.41	15.54	###	15.49			69.8	69.8	###
2009-Nov-20 Fri	15.87	###	###	15.74	2,984,787	0	###	###	1.1
2009-Nov-19 Thu	15.85	###	15.7	15.86			###	###	1.1
2009-Nov-18 Wed	###	###	15.87	###			31.7	31.7	0.0
2009-Nov-17 Tue	###	###	15.89	###			45.2	45.2	0.0
2009-Nov-16 Mon	15.81	###	15.81	###	1,062,286	8,397,370	###	###	0.0
2009-Nov-13 Fri	15.76	15.86	###	15.72			29.5	29.5	1.1
2009-Nov-12 Thu	15.88	###	15.79	15.79	1,136,157	8,969,959	37.0	37.0	1.1
2009-Nov-11 Wed	15.85	###	15.79	###			72.3	72.3	0.0
2009-Nov-10 Tue	15.59	###	15.46	###	2,360,023	18,242,977	###	###	0.0
2009-Nov-09 Mon	15.45	###	15.41	15.55			###	###	###
2009-Nov-06 Fri	15.5	15.51	15.27	15.41			###	###	###
2009-Nov-05 Thu	15.45	15.84	###	15.53			###	###	###
2009-Nov-04 Wed	###	###	###	###			###	###	0.0
2009-Nov-03 Tue	###	###	###	###			74.5	74.5	0.0
2009-Nov-02 Mon	###	###	###	###			31.3	31.3	0.0
2009-Oct-30 Fri	15.42	15.5	###	###			29.2	29.2	0.0
2009-Oct-29 Thu	###	###	###	###	3,444,572	0	###	###	0.0
2009-Oct-28 Wed	15.42	15.56	###	15.49			82.4	82.4	###
2009-Oct-27 Tue	15.7	15.75	15.55	15.72	1,700,778	26,617,175	81.9	81.9	1.1
2009-Oct-26 Mon	15.7	15.84	###	15.8	2,067,229	16,372,453	74.7	74.7	1.1
2009-Oct-23 Fri	###	###	###	###	1,534,754	0	###	###	0.0
2009-Oct-22 Thu	###	###	###	###			70.7	70.7	0.0
2009-Oct-21 Wed	###	###	###	16.22	1,031,979	0	###	###	1.2
2009-Oct-20 Tue	###	16.27	###	###			70.1	70.1	0.0
2009-Oct-19 Mon	15.86	###	15.81	###			75.2	75.2	0.0
2009-Oct-16 Fri	###	###	###	###			###	###	0.0
2009-Oct-15 Thu	###	###	15.79	15.87	1,552,328	12,255,629	###	###	###
2009-Oct-14 Wed	15.83	###	15.78	###	3,110,247	24,539,848	###	###	0.0
2009-Oct-13 Tue	15.46	###	15.43	###			###	###	0.0
2009-Oct-12 Mon	###	15.84	15.55	15.57	1,244,876	19,538,328	34.0	34.0	1.1
2009-Oct-09 Fri	15.5	15.59	###	15.52			###	###	1.1
2009-Oct-08 Thu	###	###	15.26	15.51			67.5	67.5	1.1
2009-Oct-07 Wed	###	###	###	15.27	1,480,973	0	###	###	###
2009-Oct-06 Tue	###	15.47	15.26	15.26			###	###	###
2009-Oct-05 Mon	15.41	15.44	15.28	###			33.3	33.3	0.0
2009-Oct-02 Fri	###	15.54	###	15.4			74.9	74.9	###
2009-Oct-01 Thu	15.86	###	###	15.8	3,073,579	0	###	###	1.1
2009-Sep-30 Wed	###	16.23	###	###	1,914,542	###	68.2	68.2	0.0
2009-Sep-29 Tue	15.89	###	15.75	15.81	2,619,458	###	34.1	34.1	###
2009-Sep-28 Mon	###	15.7	15.45	###	4,267,240	###	43.5	43.5	0.0
2009-Sep-25 Fri	###	16.21	15.86	###	5,717,528	###	74.4	74.4	0.0
2009-Sep-24 Thu	###	###	###	###			###	###	0.0
2009-Sep-23 Wed	16.48	16.49	###	16.46	4,370,348	###	32.6	32.6	1.2
2009-Sep-22 Tue	16.49	###	16.44	16.55	2,011,252	###	###	###	1.2
2009-Sep-21 Mon	16.44	16.56	16.44	16.49	1,390,988	###	###	###	1.2
2009-Sep-18 Fri	16.44	16.44	###	16.21	1,812,659	14,900,056	###	###	1.2
2009-Sep-17 Thu	16.47	16.5	###	16.5	2,027,140	###	###	###	1.2
2009-Sep-16 Wed	###	16.56	16.24	###			62.3	62.3	0.0
2009-Sep-15 Tue	###	16.21	###	###			73.2	73.2	0.0
2009-Sep-14 Mon	15.82	15.88	###	###			###	###	0.0
2009-Sep-11 Fri	15.85	###	15.77	###			68.2	68.2	0.0
2009-Sep-10 Thu	15.23	###	###	15.25			63.2	63.2	###
2009-Sep-09 Wed	###	###	14.83	###	2,533,858	18,788,557	34.2	34.2	0.0
2009-Sep-08 Tue	###	15.42	###	###			68.2	68.2	0.0
2009-Sep-07 Mon	###	15.23	###	###	994,845	7,575,744	73.8	73.8	0.0
2009-Sep-04 Fri	14.8	###	14.71	14.85			69.7	69.7	###
2009-Sep-03 Thu	14.7	###	###	###	1,462,647	0	###	###	0.0
2009-Sep-02 Wed	14.88	###	14.73	###	1,905,887	14,036,857	69.3	69.3	0.0
2009-Sep-01 Tue	###	15.26	###	###			###	###	0.0
2009-Aug-31 Mon	15.44	15.46	15.2	15.2			31.8	31.8	1.1
2009-Aug-28 Fri	###	###	###	15.59	3,829,452	0	70.9	70.9	###
2009-Aug-27 Thu	###	15.72	15.5	###	854,781	###	###	###	0.0
2009-Aug-26 Wed	###	###	###	15.5	661,258	0	###	###	1.1
2009-Aug-25 Tue	15.45	15.45	15.27	15.29	1,626,485	###	###	###	1.1
2009-Aug-24 Mon	15.45	###	###	###	1,161,783	0	###	###	0.0
2009-Aug-21 Fri	###	15.28	14.75	###			###	###	0.0
2009-Aug-20 Thu	15.26	15.42	15.2	###	1,473,871	###	###	###	0.0
2009-Aug-19 Wed	###	15.27	###	###	2,567,974	19,606,481	32.3	32.3	0.0
2009-Aug-18 Tue	###	###	###	###	2,050,121	0	###	###	0.0
2009-Aug-17 Mon	###	15.57	15.2	15.2			33.5	33.5	1.1
2009-Aug-14 Fri	15.48	###	###	15.5			67.6	67.6	1.1
2009-Aug-13 Thu	###	15.79	15.51	###	1,723,153	26,967,344	60.0	60.0	0.0
2009-Aug-12 Wed	15.25	###	###	15.29			68.4	68.4	1.1
2009-Aug-11 Tue	15.59	15.87	15.43	15.8			74.6	74.6	1.1
2009-Aug-10 Mon	15.54	###	###	15.4			32.2	32.2	###
2009-Aug-07 Fri	14.87	###	14.81	###			71.3	71.3	0.0
2009-Aug-06 Thu	14.4	###	###	14.86			###	###	###
2009-Aug-05 Wed	###	###	14.28	14.42	2,529,042	18,057,359	###	###	###
2009-Aug-04 Tue	###	14.87	###	14.73			75.4	75.4	1.1
2009-Aug-03 Mon	14.44	14.74	###	14.55	3,182,370	###	###	###	###
2009-Jul-31 Fri	14.52	14.79	14.42	14.75			###	###	###
2009-Jul-30 Thu	###	###	###	14.21			67.7	67.7	###
2009-Jul-29 Wed	14.47	14.47	###	###			19.2	19.2	0.0
2009-Jul-28 Tue	14.4	###	###	14.5	3,615,226	0	75.9	75.9	1.0
2009-Jul-27 Mon	14.21	###	###	14.22	1,745,355	0	69.4	69.4	1.0
2009-Jul-24 Fri	14.24	###	###	14.22			36.5	36.5	1.0
2009-Jul-23 Thu	###	###	13.85	13.89			26.3	26.3	1.0
2009-Jul-22 Wed	13.84	###	13.76	###	3,316,922	22,820,423	###	###	0.0
2009-Jul-21 Tue	###	###	13.82	###	2,564,479	17,720,549	71.6	71.6	0.0
2009-Jul-20 Mon	13.7	13.8	13.56	###			26.8	26.8	0.0
2009-Jul-17 Fri	###	13.57	###	13.48	2,377,887	###	###	###	1.0
2009-Jul-16 Thu	###	13.21	###	###	4,298,478	28,391,447	###	###	0.0
2009-Jul-15 Wed	12.83	12.87	12.75	12.84			62.5	62.5	0.9
2009-Jul-14 Tue	12.51	12.7	12.49	###	2,835,985	###	74.2	74.2	0.0
2009-Jul-13 Mon	12.4	12.48	###	###	3,218,557	###	###	###	0.0
2009-Jul-10 Fri	12.45	###	###	12.59			###	###	###
2009-Jul-09 Thu	12.44	###	###	12.58			74.8	74.8	0.9
2009-Jul-08 Wed	###	12.54	###	12.4			###	###	0.9
2009-Jul-07 Tue	12.42	12.47	###	###	2,902,020	###	36.2	36.2	0.0
2009-Jul-06 Mon	###	12.84	###	###			79.1	79.1	0.0
2009-Jul-03 Fri	###	12.8	12.58	12.8	3,490,340	###	###	###	0.9
2009-Jul-02 Thu	13.27	###	###	13.26	1,270,645	0	###	###	0.9
2009-Jul-01 Wed	###	###	###	###			###	###	0.0
2009-Jun-30 Tue	13.28	###	13.23	###	2,321,178	###	73.0	73.0	0.0
2009-Jun-29 Mon	###	13.26	###	###	1,334,351	8,846,747	###	###	0.0
2009-Jun-26 Fri	13.25	###	###	13.2	2,481,241	0	31.9	31.9	0.9
2009-Jun-25 Thu	###	###	12.87	###			75.6	75.6	0.0
2009-Jun-24 Wed	12.81	###	12.77	###			###	###	0.0
2009-Jun-23 Tue	###	###	12.81	###	2,459,521	###	83.2	83.2	0.0
2009-Jun-22 Mon	13.52	###	13.26	13.57	1,207,648	###	###	###	###
2009-Jun-19 Fri	13.25	13.5	###	13.25			75.6	75.6	###
2009-Jun-18 Thu	13.5	###	###	13.5			75.4	75.4	1.0
2009-Jun-17 Wed	13.5	###	###	13.45			###	###	###
2009-Jun-16 Tue	###	###	###	###	1,297,976	0	###	###	0.0
2009-Jun-15 Mon	###	14.45	###	###	2,342,250	16,922,756	###	###	0.0
2009-Jun-12 Fri	###	14.72	14.23	###			75.3	75.3	0.0
2009-Jun-11 Thu	14.89	14.89	###	14.85	1,985,375	###	###	###	###
2009-Jun-10 Wed	14.7	###	###	###			###	###	0.0
2009-Jun-09 Tue	14.7	###	14.55	###			36.7	36.7	0.0
2009-Jun-05 Fri	14.41	14.7	###	14.5	1,119,921	###	###	###	1.0
2009-Jun-04 Thu	14.59	14.59	14.26	###	2,833,452	40,872,545	###	###	0.0
2009-Jun-03 Wed	14.73	14.82	14.53	###			22.4	22.4	0.0
2009-Jun-02 Tue	14.7	14.78	###	###			32.1	32.1	0.0
2009-Jun-01 Mon	###	14.45	###	14.43	2,994,157	21,632,784	76.9	76.9	###
2009-May-29 Fri	###	###	###	###			###	###	0.0
2009-May-28 Thu	###	###	###	###	2,263,272	0	###	###	0.0
2009-May-27 Wed	13.74	13.88	###	13.8	3,142,152	###	###	###	1.0
2009-May-26 Tue	###	###	###	13.22	1,001,342	0	26.1	26.1	0.9
2009-May-25 Mon	###	###	###	13.21	1,129,527	0	76.4	76.4	###
2009-May-22 Fri	###	###	###	12.83			79.1	79.1	###
2009-May-21 Thu	###	###	###	13.5			###	###	1.0
2009-May-20 Wed	13.75	###	13.53	13.88	1,395,627	###	###	###	###
2009-May-19 Tue	13.7	###	###	13.78	1,267,283	0	74.1	74.1	1.0
2009-May-18 Mon	13.4	13.52	###	13.25	866,145	5,855,140	37.1	37.1	###
2009-May-15 Fri	13.46	13.75	13.29	###			###	###	0.0
2009-May-14 Thu	13.23	13.55	13.2	###			###	###	0.0
2009-May-13 Wed	13.88	###	###	13.79	3,154,473	0	###	###	1.0
2009-May-12 Tue	###	14.48	###	###			74.6	74.6	0.0
2009-May-11 Mon	###	###	###	14.82			###	###	1.1
2009-May-08 Fri	###	14.53	14.25	###	2,642,485	38,025,359	###	###	0.0
2009-May-07 Thu	14.2	###	14.2	14.56			###	###	###
2009-May-06 Wed	13.57	13.82	13.26	13.29			###	###	###
2009-May-05 Tue	13.51	###	13.5	13.75	6,555,273	###	75.2	75.2	1.0
2009-May-04 Mon	###	###	12.53	###			74.6	74.6	0.0
2009-May-01 Fri	12.48	12.72	###	12.59	1,046,985	6,658,824	72.8	72.8	###
2009-Apr-30 Thu	12.5	###	12.41	12.75			76.0	76.0	###
2009-Apr-29 Wed	11.88	12.28	11.88	###	1,352,046	###	76.5	76.5	0.0
2009-Apr-28 Tue	###	###	11.89	###	1,308,670	7,780,043	###	###	0.0
2009-Apr-27 Mon	###	12.42	###	###			###	###	0.0
2009-Apr-24 Fri	###	###	11.74	###			31.8	31.8	0.0
2009-Apr-23 Thu	###	###	12.26	###	2,186,220	13,401,528	###	###	0.0
2009-Apr-22 Wed	###	###	###	###			###	###	0.0
2009-Apr-21 Tue	###	###	###	12.2	2,115,025	0	###	###	###
2009-Apr-20 Mon	12.89	12.89	12.4	12.46	3,919,652	###	###	###	0.9
2009-Apr-17 Fri	12.48	###	12.4	12.48	4,450,950	###	69.5	69.5	###
2009-Apr-16 Thu	11.73	11.8	###	11.75	2,303,951	###	65.6	65.6	###
2009-Apr-15 Wed	###	11.86	###	11.73	3,212,780	19,051,785	66.0	66.0	0.8
2009-Apr-14 Tue	11.81	11.88	###	11.75			26.4	26.4	###
2009-Apr-09 Thu	11.55	11.74	###	11.55	1,974,257	11,588,888	63.2	63.2	0.8
2009-Apr-08 Wed	###	11.84	11.52	11.52	1,843,240	21,529,043	###	###	0.8
2009-Apr-07 Tue	12.2	###	###	###	829,952	0	###	###	0.0
2009-Apr-06 Mon	12.2	###	###	12.25	1,121,445	0	###	###	0.9
2009-Apr-03 Fri	11.83	###	11.72	###	1,580,543	9,261,981	71.2	71.2	0.0
2009-Apr-02 Thu	11.46	11.87	11.4	11.73			72.8	72.8	0.8
2009-Apr-01 Wed	###	11.2	10.87	###	1,238,888	13,671,129	31.3	31.3	0.0
2009-Mar-31 Tue	###	###	###	11.23	1,730,378	0	73.4	73.4	0.8
2009-Mar-30 Mon	11.49	11.51	11.23	11.44			###	###	0.8
2009-Mar-27 Fri	###	###	###	11.59	2,808,845	0	###	###	0.8
2009-Mar-26 Thu	11.26	11.51	###	###	2,083,756	###	###	###	0.0
2009-Mar-25 Wed	###	###	###	###			80.6	80.6	0.0
2009-Mar-24 Tue	10.81	###	10.78	###	1,965,329	10,593,123	76.2	76.2	0.0
2009-Mar-23 Mon	###	10.43	###	10.42			###	###	0.7
2009-Mar-20 Fri	10.28	10.49	###	###			###	###	0.0
2009-Mar-19 Thu	###	###	###	10.72			###	###	0.8
2009-Mar-18 Wed	10.77	10.83	10.51	###			###	###	0.0
2009-Mar-17 Tue	###	10.54	10.22	10.52			65.6	65.6	###
2009-Mar-16 Mon	10.43	10.73	###	###			73.4	73.4	0.0
2009-Mar-13 Fri	###	10.43	###	###	3,054,151	###	###	###	0.0
2009-Mar-12 Thu	9.74	9.84	###	9.57	1,537,285	7,563,442	22.9	22.9	###
2009-Mar-11 Wed	###	9.59	###	9.56			###	###	0.7
2009-Mar-10 Tue	###	###	###	###			###	###	0.0
2009-Mar-09 Mon	###	###	9.27	###			###	###	0.0
2009-Mar-06 Fri	9.53	9.77	9.53	9.7	3,037,453	29,311,421	###	###	0.7
2009-Mar-05 Thu	9.8	9.86	9.57	9.81			###	###	###
2009-Mar-04 Wed	9.4	###	###	9.53	2,583,326	0	78.1	78.1	###
2009-Mar-03 Tue	9.55	###	9.5	9.76	2,169,084	10,303,149	###	###	0.7
2009-Mar-02 Mon	9.8	###	9.76	9.84	1,590,055	###	###	###	0.7
2009-Feb-27 Fri	###	###	###	###			69.8	69.8	0.0
2009-Feb-26 Thu	10.59	10.84	10.43	10.5			29.7	29.7	0.8
2009-Feb-25 Wed	###	10.58	10.23	10.54	2,805,276	###	86.1	86.1	0.8
2009-Feb-24 Tue	###	10.24	9.84	###			80.9	80.9	0.0
2009-Feb-23 Mon	10.25	###	###	###	999,550	0	###	###	0.0
2009-Feb-20 Fri	###	10.5	###	10.2			30.1	30.1	0.7
2009-Feb-19 Thu	10.5	10.81	10.41	10.5	1,417,742	15,042,242	###	###	0.8
2009-Feb-18 Wed	###	10.78	10.45	10.55			32.3	32.3	###
2009-Feb-17 Tue	10.89	###	###	10.84			###	###	0.8
2009-Feb-16 Mon	###	###	10.79	###			33.3	33.3	0.0
2009-Feb-13 Fri	###	###	10.83	###			66.9	66.9	0.0
2009-Feb-12 Thu	10.85	###	10.75	10.79			25.5	25.5	###
2009-Feb-11 Wed	10.7	10.85	###	10.76	2,610,059	14,159,570	68.4	68.4	0.8
2009-Feb-10 Tue	###	###	10.89	###			26.3	26.3	0.0
2009-Feb-09 Mon	11.42	11.49	11.2	11.25	4,396,521	###	###	###	###
2009-Feb-06 Fri	10.43	10.76	###	###	5,083,578	27,349,649	81.1	81.1	0.0
2009-Feb-05 Thu	11.29	###	###	###	1,945,875	0	28.3	28.3	0.0
2009-Feb-04 Wed	11.5	11.5	###	11.25			30.7	30.7	###
2009-Feb-03 Tue	11.5	11.74	###	11.28			24.8	24.8	0.8
2009-Feb-02 Mon	11.41	11.47	###	###	2,421,144	###	###	###	0.0
2009-Jan-30 Fri	###	###	11.48	###	2,349,120	13,483,948	81.0	81.0	0.0
2009-Jan-29 Thu	###	12.74	###	12.24			###	###	0.9
2009-Jan-28 Wed	11.21	###	11.21	11.75	3,081,659	###	###	###	###
2009-Jan-27 Tue	11.52	11.57	###	11.4			31.3	31.3	0.8
2009-Jan-23 Fri	###	###	11.79	11.79			###	###	0.8
2009-Jan-22 Thu	12.47	###	12.47	12.78	666,959	4,158,489	###	###	0.9
2009-Jan-21 Wed	###	12.57	12.24	###	1,420,577	17,622,257	###	###	0.0
2009-Jan-20 Tue	12.5	12.73	###	###			###	###	0.0
2009-Jan-19 Mon	12.76	12.81	###	12.5			###	###	0.9
2009-Jan-16 Fri	###	13.26	12.81	###	934,249	###	77.1	77.1	0.0
2009-Jan-15 Thu	13.21	###	###	###	1,413,152	0	###	###	0.0
2009-Jan-14 Wed	###	###	13.59	###			81.1	81.1	0.0
2009-Jan-13 Tue	###	13.59	###	13.5			###	###	1.0
2009-Jan-12 Mon	13.41	###	###	13.5			###	###	1.0
2009-Jan-09 Fri	13.7	###	13.47	13.82			73.9	73.9	1.0
2009-Jan-08 Thu	13.76	13.82	13.52	###			32.8	32.8	0.0
2009-Jan-07 Wed	14.51	14.59	###	###			###	###	0.0
2009-Jan-06 Tue	###	14.25	###	###	707,789	###	###	###	0.0
2009-Jan-05 Mon	###	14.24	###	###			###	###	0.0
2009-Jan-02 Fri	###	13.53	13.27	13.47			###	###	1.0
2008-Dec-31 Wed	###	13.52	###	13.5	308,729	###	67.9	67.9	1.0
2008-Dec-30 Tue	###	13.48	###	###			###	###	0.0
2008-Dec-29 Mon	13.2	###	###	13.23			68.4	68.4	0.9
2008-Dec-24 Wed	###	###	###	###	1,036,457	0	72.5	72.5	0.0
2008-Dec-23 Tue	###	###	###	###	1,036,784	0	74.2	74.2	0.0
2008-Dec-22 Mon	13.54	###	###	13.46			###	###	###
2008-Dec-19 Fri	###	###	12.73	###			###	###	0.0
2008-Dec-18 Thu	12.8	###	12.7	12.79			###	###	###
2008-Dec-17 Wed	12.46	12.84	12.44	12.7	2,046,987	###	###	###	0.9
2008-Dec-16 Tue	###	12.47	###	###	1,795,673	11,196,021	###	###	0.0
2008-Dec-15 Mon	###	###	###	###	1,165,689	0	###	###	0.0
2008-Dec-12 Fri	###	12.85	###	12.7			###	###	0.9
2008-Dec-11 Thu	13.4	13.45	###	13.29			###	###	###
2008-Dec-10 Wed	###	###	12.76	###			70.8	70.8	0.0
2008-Dec-09 Tue	13.7	13.71	###	###			17.3	17.3	0.0
2008-Dec-08 Mon	###	13.48	###	13.25	3,851,870	###	###	###	###
2008-Dec-05 Fri	###	13.28	12.7	12.89	2,310,023	###	###	###	###
2008-Dec-04 Thu	###	###	12.58	12.77	2,489,870	15,661,282	35.7	35.7	0.9
2008-Dec-03 Wed	12.4	12.7	12.25	###			###	###	0.0
2008-Dec-02 Tue	11.76	###	###	11.77	1,621,355	0	76.1	76.1	###
2008-Dec-01 Mon	12.5	12.5	###	###			###	###	0.0
2008-Nov-28 Fri	11.44	11.88	11.41	11.77			###	###	###
2008-Nov-27 Thu	11.7	11.75	11.4	11.56	1,951,727	22,591,240	###	###	0.8
2008-Nov-26 Wed	###	###	10.58	###	2,143,651	###	###	###	0.0
2008-Nov-25 Tue	###	###	10.7	###	1,700,744	9,098,980	###	###	0.0
2008-Nov-24 Mon	###	10.7	###	10.49	3,575,175	19,127,186	###	###	###
2008-Nov-21 Fri	9.76	###	9.51	###	4,984,986	###	###	###	0.0
2008-Nov-20 Thu	###	###	###	###			82.0	82.0	0.0
2008-Nov-19 Wed	###	###	10.52	###			###	###	0.0
2008-Nov-18 Tue	10.8	###	###	###	3,010,927	0	###	###	0.0
2008-Nov-17 Mon	11.8	11.8	###	11.5	1,707,386	10,073,577	32.4	32.4	###
2008-Nov-14 Fri	###	11.57	###	###			###	###	0.0
2008-Nov-13 Thu	11.51	11.86	11.46	###	2,332,824	27,200,727	83.4	83.4	0.0
2008-Nov-12 Wed	###	###	###	12.29			###	###	0.9
2008-Nov-11 Tue	12.23	12.47	###	12.4			###	###	0.9
2008-Nov-10 Mon	12.77	12.84	12.43	###	2,531,050	###	###	###	0.0
2008-Nov-07 Fri	###	12.45	###	12.2	3,595,951	###	28.6	28.6	###
2008-Nov-06 Thu	13.5	13.5	12.45	12.5			10.5	10.5	0.9
2008-Nov-05 Wed	15.7	###	###	###	2,520,083	0	###	###	0.0
2008-Nov-04 Tue	15.85	###	###	###			###	###	0.0
2008-Nov-03 Mon	15.8	###	15.76	###			###	###	0.0
2008-Oct-31 Fri	###	###	14.7	14.85			###	###	###
2008-Oct-30 Thu	13.89	###	13.53	###			###	###	0.0
2008-Oct-29 Wed	###	###	13.46	13.58			35.1	35.1	###
2008-Oct-28 Tue	13.4	13.45	###	13.2			38.8	38.8	0.9
2008-Oct-27 Mon	13.7	13.76	###	13.25			33.5	33.5	###
2008-Oct-24 Fri	13.5	###	###	###	2,302,871	0	###	###	0.0
2008-Oct-23 Thu	###	###	12.85	###	3,388,044	21,768,182	43.6	43.6	0.0
2008-Oct-22 Wed	###	14.27	###	###	1,788,872	###	###	###	0.0
2008-Oct-21 Tue	###	14.7	###	14.7	2,497,147	###	83.6	83.6	###
2008-Oct-20 Mon	13.54	14.48	13.54	14.27			91.1	91.1	###
2008-Oct-17 Fri	###	###	###	13.85			###	###	###
2008-Oct-16 Thu	13.45	###	###	13.55	3,123,778	0	83.9	83.9	1.0
2008-Oct-15 Wed	###	14.81	###	14.55			83.9	83.9	###
2008-Oct-14 Tue	###	###	14.22	14.25	2,779,640	19,763,240	23.2	23.2	1.0
2008-Oct-13 Mon	13.4	###	###	13.8			72.9	72.9	1.0
2008-Oct-10 Fri	13.89	###	###	###	2,421,551	0	###	###	0.0
2008-Oct-09 Thu	###	###	14.5	14.75			37.9	37.9	###
2008-Oct-08 Wed	###	14.52	###	14.5			###	###	1.0
2008-Oct-07 Tue	14.8	###	###	14.89	3,584,555	0	64.0	64.0	###
2008-Oct-06 Mon	14.49	14.59	###	14.29	994,081	7,251,820	###	###	###
2008-Oct-03 Fri	###	15.28	###	###			###	###	0.0
2008-Oct-02 Thu	15.25	15.46	###	###			36.8	36.8	0.0
2008-Oct-01 Wed	15.42	15.48	###	###			26.7	26.7	0.0
2008-Sep-30 Tue	15.25	###	14.85	###	2,342,675	###	###	###	0.0
2008-Sep-29 Mon	###	###	15.86	###	1,488,044	11,800,188	47.5	47.5	0.0
2008-Sep-26 Fri	###	###	15.55	###			41.5	41.5	0.0
2008-Sep-25 Thu	15.42	15.74	###	15.7			78.0	78.0	###
2008-Sep-24 Wed	###	16.25	###	###	1,580,389	###	66.6	66.6	0.0
2008-Sep-23 Tue	15.55	###	15.4	15.78	3,012,876	23,199,145	###	###	1.1
2008-Sep-22 Mon	###	###	15.8	16.49			###	###	1.2
2008-Sep-19 Fri	16.73	17.22	16.51	###	2,909,425	49,067,452	###	###	0.0
2008-Sep-18 Thu	16.45	16.46	###	###	3,256,978	26,804,928	###	###	0.0
2008-Sep-17 Wed	16.83	###	###	###	2,577,828	0	###	###	0.0
2008-Sep-16 Tue	###	17.49	###	17.23	3,247,054	28,395,487	70.1	70.1	###
2008-Sep-15 Mon	17.2	17.55	###	16.88	2,073,120	18,191,628	###	###	1.2
2008-Sep-12 Fri	###	###	###	17.75	1,533,975	0	###	###	1.3
2008-Sep-11 Thu	17.53	17.7	17.46	17.5			###	###	1.3
2008-Sep-10 Wed	17.7	17.73	17.45	17.7	1,909,555	33,589,072	###	###	1.3
2008-Sep-09 Tue	17.72	17.86	###	17.81	2,211,389	###	###	###	1.3
2008-Sep-08 Mon	###	###	16.89	###			###	###	0.0
2008-Sep-05 Fri	###	17.23	###	###	4,119,858	35,492,576	###	###	0.0
2008-Sep-04 Thu	17.58	17.8	###	17.72			###	###	1.3
2008-Sep-03 Wed	###	###	###	17.58	3,811,228	0	###	###	1.3
2008-Sep-02 Tue	###	###	16.81	###			71.1	71.1	0.0
2008-Sep-01 Mon	###	16.74	16.55	###			###	###	0.0
2008-Aug-29 Fri	16.72	###	###	###	3,395,973	0	26.0	26.0	0.0
2008-Aug-28 Thu	16.29	16.56	###	###			###	###	0.0
2008-Aug-27 Wed	###	16.54	16.21	16.49	909,575	###	###	###	1.2
2008-Aug-26 Tue	###	###	###	16.45	1,937,653	0	###	###	1.2
2008-Aug-25 Mon	###	16.76	16.27	16.55	1,980,585	###	77.7	77.7	1.2
2008-Aug-22 Fri	15.7	###	15.46	15.7			###	###	###
2008-Aug-21 Thu	15.7	15.7	15.4	###	1,640,525	###	###	###	0.0
2008-Aug-20 Wed	15.71	###	###	###			74.2	74.2	0.0
2008-Aug-19 Tue	###	###	###	16.2	746,856	0	###	###	1.2
2008-Aug-18 Mon	16.48	###	16.23	###	956,549	###	30.5	30.5	0.0
2008-Aug-15 Fri	16.52	16.59	16.26	###			###	###	0.0
2008-Aug-14 Thu	###	16.48	###	16.2			###	###	1.2
2008-Aug-13 Wed	###	16.24	15.86	###			83.1	83.1	0.0
2008-Aug-12 Tue	###	###	###	###			81.1	81.1	0.0
2008-Aug-11 Mon	###	16.41	###	16.25			74.5	74.5	###
2008-Aug-08 Fri	15.5	###	###	###	4,192,328	0	###	###	0.0
2008-Aug-07 Thu	###	16.26	###	###			78.1	78.1	0.0
2008-Aug-06 Wed	###	###	###	16.73	4,657,348	0	25.8	25.8	###
2008-Aug-05 Tue	15.85	16.29	15.73	###			85.6	85.6	0.0
2008-Aug-04 Mon	###	15.85	15.56	15.7			81.0	81.0	###
2008-Aug-01 Fri	15.5	15.85	15.5	15.81			###	###	###
2008-Jul-31 Thu	###	###	###	15.85			###	###	1.1
2008-Jul-30 Wed	###	15.83	15.21	15.49	3,552,273	55,131,276	75.8	75.8	###
2008-Jul-29 Tue	14.82	###	14.41	14.89	4,814,171	###	###	###	###
2008-Jul-28 Mon	###	15.78	15.25	15.5	2,483,054	38,524,582	34.2	34.2	1.1
2008-Jul-25 Fri	15.7	###	15.58	15.88			###	###	1.1
2008-Jul-24 Thu	###	16.43	###	16.28			###	###	1.2
2008-Jul-23 Wed	###	15.55	###	15.4	5,176,654	40,248,484	###	###	###
2008-Jul-22 Tue	14.75	###	###	###			72.7	72.7	0.0
2008-Jul-21 Mon	###	###	14.79	###			68.1	68.1	0.0
2008-Jul-18 Fri	14.88	###	14.73	14.86			###	###	###
2008-Jul-17 Thu	14.8	###	14.72	14.86			###	###	###
2008-Jul-16 Wed	14.85	###	14.77	###			###	###	0.0
2008-Jul-15 Tue	14.86	14.86	14.54	###			###	###	0.0
2008-Jul-14 Mon	###	###	###	###			###	###	0.0
2008-Jul-11 Fri	15.21	###	###	15.22	640,452	0	###	###	1.1
2008-Jul-10 Thu	###	15.47	15.22	###	1,825,945	28,019,126	75.5	75.5	0.0
2008-Jul-09 Wed	15.8	###	###	15.87			76.9	76.9	###
2008-Jul-08 Tue	###	15.42	15.2	###	1,922,883	###	81.4	81.4	0.0
2008-Jul-07 Mon	15.55	###	15.41	###			76.1	76.1	0.0
2008-Jul-04 Fri	15.4	15.73	###	###	3,079,147	###	###	###	0.0
2008-Jul-03 Thu	###	15.58	###	15.4	3,806,248	29,650,671	86.8	86.8	###
2008-Jul-02 Wed	15.75	15.78	###	15.5	3,360,478	26,514,171	###	###	1.1
2008-Jul-01 Tue	###	###	15.89	###	2,469,447	19,619,756	72.7	72.7	0.0
2008-Jun-30 Mon	16.4	16.56	16.29	16.45			67.4	67.4	1.2
2008-Jun-27 Fri	16.8	###	###	###			71.6	71.6	0.0
2008-Jun-26 Thu	###	17.8	17.48	###			###	###	0.0
2008-Jun-25 Wed	17.2	17.21	###	###			###	###	0.0
2008-Jun-24 Tue	17.5	###	###	###			###	###	0.0
2008-Jun-23 Mon	###	17.59	###	17.59			###	###	###
2008-Jun-20 Fri	###	###	17.88	###			35.9	35.9	0.0
2008-Jun-19 Thu	18.55	###	###	###			34.1	34.1	0.0
2008-Jun-18 Wed	18.71	18.87	18.58	18.87	2,534,670	###	###	###	1.3
2008-Jun-17 Tue	19.22	19.29	###	###			33.5	33.5	0.0
2008-Jun-16 Mon	19.55	19.58	###	19.48			41.9	41.9	###
2008-Jun-13 Fri	###	19.2	18.89	19.2			76.0	76.0	###
2008-Jun-12 Thu	18.77	18.85	###	18.73	2,540,749	23,946,559	###	###	1.3
2008-Jun-11 Wed	###	###	18.89	###			80.4	80.4	0.0
2008-Jun-10 Tue	18.84	###	18.55	18.76			###	###	###
2008-Jun-06 Fri	19.5	19.58	###	19.45			###	###	###
2008-Jun-05 Thu	###	19.43	###	###	1,883,786	18,300,980	###	###	0.0
2008-Jun-04 Wed	###	19.44	###	19.29	2,153,888	###	###	###	1.4
2008-Jun-03 Tue	19.25	###	###	###			41.4	41.4	0.0
2008-Jun-02 Mon	19.56	###	###	19.42	1,732,985	0	37.0	37.0	1.4
2008-May-30 Fri	19.74	###	###	19.78	2,651,829	0	65.9	65.9	1.4
2008-May-29 Thu	###	###	19.85	19.86	1,817,029	###	###	###	1.4
2008-May-28 Wed	20	###	19.88	###	3,187,875	31,687,477	41.8	41.8	0.0
2008-May-27 Tue	###	19.78	19.58	19.77			###	###	1.4
2008-May-26 Mon	20	###	19.55	###			27.8	27.8	0.0
2008-May-23 Fri	20.5	20.52	###	20.22	1,769,842	18,158,578	###	###	1.4
2008-May-22 Thu	20.25	20.5	20.21	###			###	###	0.0
2008-May-21 Wed	###	###	###	20.41	1,277,771	0	###	###	1.5
2008-May-20 Tue	20.74	###	###	20.7	1,679,049	0	###	###	1.5
2008-May-19 Mon	###	###	###	20.75			###	###	1.5
2008-May-16 Fri	21	###	###	###	1,060,480	0	68.2	68.2	0.0
2008-May-15 Thu	###	###	20.76	20.88			###	###	###
2008-May-14 Wed	###	###	20.8	###	1,793,474	18,652,129	###	###	0.0
2008-May-13 Tue	###	###	###	20.47	2,095,172	0	###	###	1.5
2008-May-12 Mon	20.51	###	###	###	824,588	0	70.7	70.7	0.0
2008-May-09 Fri	20.88	###	20.57	20.76			###	###	1.5
2008-May-08 Thu	###	###	20.27	###	1,866,253	18,914,474	###	###	0.0
2008-May-07 Wed	20.55	20.55	20.2	###	1,811,754	36,914,487	###	###	0.0
2008-May-06 Tue	###	20.52	20.26	20.42			###	###	1.5
2008-May-05 Mon	20.76	20.77	20.55	###			31.5	31.5	0.0
2008-May-02 Fri	20.49	###	20.46	###	3,450,582	35,299,453	###	###	0.0
2008-May-01 Thu	###	19.79	###	19.75	2,501,179	###	70.4	70.4	###
2008-Apr-30 Wed	19.49	###	19.41	20	4,255,956	41,304,052	###	###	1.4
2008-Apr-29 Tue	19.44	19.52	19.22	19.49			71.4	71.4	1.4
2008-Apr-28 Mon	19.58	###	19.4	19.52	3,316,251	###	###	###	1.4
2008-Apr-24 Thu	###	19.58	19.22	19.42			###	###	1.4
2008-Apr-23 Wed	19.7	19.7	###	19.5			###	###	1.4
2008-Apr-22 Tue	###	###	19.87	###	1,908,754	18,963,470	###	###	0.0
2008-Apr-21 Mon	###	###	###	###			###	###	0.0
2008-Apr-18 Fri	###	20	19.81	19.83			33.1	33.1	###
2008-Apr-17 Thu	19.59	19.78	19.51	19.73	4,249,821	###	###	###	###
2008-Apr-16 Wed	###	19.71	19.52	###	3,250,274	63,754,124	###	###	0.0
2008-Apr-15 Tue	###	###	###	19.81	2,492,750	0	###	###	###
2008-Apr-14 Mon	20.4	20.49	20.21	20.28			35.7	35.7	1.4
2008-Apr-11 Fri	20.8	21	20.48	21			###	###	1.5
2008-Apr-10 Thu	###	21.25	20.78	20.8			34.4	34.4	1.5
2008-Apr-09 Wed	21.4	21.53	###	###	2,316,480	###	40.2	40.2	0.0
2008-Apr-08 Tue	###	21.87	###	###	1,407,525	15,391,285	###	###	0.0
2008-Apr-07 Mon	###	###	###	21.84	1,518,375	0	###	###	1.6
2008-Apr-04 Fri	###	22.25	21.88	###			23.9	23.9	0.0
2008-Apr-03 Thu	###	###	###	###			72.7	72.7	0.0
2008-Apr-02 Wed	21.86	###	###	###	1,663,481	0	74.3	74.3	0.0
2008-Apr-01 Tue	20.7	21.25	###	###			84.0	84.0	0.0
2008-Mar-31 Mon	20.53	20.58	20.45	20.5			33.5	33.5	1.5
2008-Mar-28 Fri	20.74	###	###	20.77	6,649,575	0	###	###	###
2008-Mar-27 Thu	20.75	###	20.75	###	2,368,289	###	###	###	0.0
2008-Mar-26 Wed	21.21	21.48	###	###	1,310,258	14,072,170	64.1	64.1	0.0
2008-Mar-25 Tue	###	21.52	###	21.4	2,818,448	###	70.5	70.5	1.5
2008-Mar-20 Thu	###	20.8	20.27	###			###	###	0.0
2008-Mar-19 Wed	20.27	###	###	###			31.0	31.0	0.0
2008-Mar-18 Tue	19.81	20.55	19.81	20.25	4,064,484	82,021,287	###	###	###
2008-Mar-17 Mon	###	###	###	19.24			30.2	30.2	1.4
2008-Mar-14 Fri	###	###	19.75	###			65.6	65.6	0.0
2008-Mar-13 Thu	###	20.29	19.84	###	2,299,723	46,143,941	35.1	35.1	0.0
2008-Mar-12 Wed	###	20.4	19.81	###	2,232,656	44,887,548	###	###	0.0
2008-Mar-11 Tue	###	###	19.84	20			78.5	78.5	1.4
2008-Mar-10 Mon	###	###	19.88	###			77.9	77.9	0.0
2008-Mar-07 Fri	20.44	20.5	###	20.25			39.8	39.8	###
2008-Mar-06 Thu	20.51	###	20.5	###			###	###	0.0
2008-Mar-05 Wed	20.89	###	20.58	20.79			###	###	1.5
2008-Mar-04 Tue	20.71	20.75	20.26	###	1,092,950	###	###	###	0.0
2008-Mar-03 Mon	20.4	20.54	###	###	1,211,272	###	39.1	39.1	0.0
2008-Feb-29 Fri	20.72	20.81	20.46	###			###	###	0.0
2008-Feb-28 Thu	21.42	21.49	21.21	21.21	1,918,848	###	###	###	###
2008-Feb-27 Wed	###	###	21.4	21.59	1,110,326	11,880,488	32.7	32.7	1.5
2008-Feb-26 Tue	21.75	###	21.54	21.77			69.5	69.5	1.6
2008-Feb-25 Mon	21.5	###	###	21.45			37.8	37.8	1.5
2008-Feb-22 Fri	###	21.46	###	###			###	###	0.0
2008-Feb-21 Thu	21.75	21.88	###	21.8	796,220	8,710,646	###	###	1.6
2008-Feb-20 Wed	21.84	###	###	###			25.3	25.3	0.0
2008-Feb-19 Tue	###	###	###	22.21			###	###	###
2008-Feb-18 Mon	22.2	22.26	###	###	712,687	###	41.3	41.3	0.0
2008-Feb-15 Fri	22.23	22.42	###	###			###	###	0.0
2008-Feb-14 Thu	22.23	22.49	22.2	###	1,487,651	###	###	###	0.0
2008-Feb-13 Wed	###	###	###	###	1,140,225	0	###	###	0.0
2008-Feb-12 Tue	22.25	###	###	22.21	1,417,171	0	41.4	41.4	###
2008-Feb-11 Mon	22.58	###	###	###			42.1	42.1	0.0
2008-Feb-08 Fri	###	###	22.87	###	2,005,286	22,930,445	###	###	0.0
2008-Feb-07 Thu	###	###	###	23			###	###	1.6
2008-Feb-06 Wed	22.41	###	22.29	###			###	###	0.0
2008-Feb-05 Tue	22.56	22.78	###	22.41			###	###	###
2008-Feb-04 Mon	###	22.41	###	###	927,574	###	35.8	35.8	0.0
2008-Feb-01 Fri	21.73	###	21.45	###			64.6	64.6	0.0
2008-Jan-31 Thu	21.59	21.72	###	21.4			###	###	1.5
2008-Jan-30 Wed	###	22.45	21.77	###			###	###	0.0
2008-Jan-29 Tue	###	###	21.8	###			###	###	0.0
2008-Jan-25 Fri	22.45	23	###	22.53			###	###	###
2008-Jan-24 Thu	21.82	###	21.82	###			###	###	0.0
2008-Jan-23 Wed	###	21.89	###	21.4			30.2	30.2	1.5
2008-Jan-22 Tue	21.21	21.49	20.45	###	4,619,589	96,872,781	###	###	0.0
2008-Jan-21 Mon	###	###	21.76	21.76	2,523,849	27,459,477	45.4	45.4	1.6
2008-Jan-18 Fri	22.25	22.5	22	22.5	4,366,289	###	###	###	1.6
2008-Jan-17 Thu	23	###	22.7	###	2,108,955	###	###	###	0.0
2008-Jan-16 Wed	22.2	22.5	###	22.42			###	###	###
2008-Jan-15 Tue	###	22.45	22.2	22.43	1,703,621	###	77.7	77.7	1.6
2008-Jan-14 Mon	###	22.25	22	###	1,311,740	29,022,247	###	###	0.0
2008-Jan-11 Fri	###	###	###	###	2,083,159	0	45.1	45.1	0.0
2008-Jan-10 Thu	22.41	22.5	###	22.24	3,036,624	34,162,020	36.6	36.6	1.6
2008-Jan-09 Wed	###	###	###	###			###	###	0.0
2008-Jan-08 Tue	22.72	22.82	###	22.7			43.3	43.3	###
2008-Jan-07 Mon	###	###	22.72	22.73			###	###	###
2008-Jan-04 Fri	23.45	23.46	###	23.23			24.5	24.5	###
2008-Jan-03 Thu	23.55	23.55	23	23.2			###	###	1.7
2008-Jan-02 Wed	24.28	24.29	###	###			###	###	0.0
2007-Dec-31 Mon	24.45	24.45	24.25	###			22.1	22.1	0.0
2007-Dec-28 Fri	24.59	24.59	24.44	24.5			24.5	24.5	1.8
2007-Dec-27 Thu	24.82	24.86	24.76	24.77			28.2	28.2	###
2007-Dec-24 Mon	###	24.88	###	24.8	1,080,342	13,439,454	66.3	66.3	###
2007-Dec-21 Fri	24.43	24.55	###	24.52			66.1	66.1	###
2007-Dec-20 Thu	###	24.5	###	###	3,714,028	45,496,843	36.7	36.7	0.0
2007-Dec-19 Wed	###	24.44	###	###	2,470,685	30,191,770	28.9	28.9	0.0
2007-Dec-18 Tue	24.25	24.4	###	24.29	2,024,178	24,694,971	72.7	72.7	###
2007-Dec-17 Mon	24.45	24.57	###	24.25	1,732,427	###	###	###	1.7
2007-Dec-14 Fri	24.42	24.55	24.2	24.28	1,829,321	###	###	###	1.7
2007-Dec-13 Thu	###	###	24.27	###	1,328,322	16,119,187	30.1	30.1	0.0
2007-Dec-12 Wed	###	24.7	24.43	###			65.8	65.8	0.0
2007-Dec-11 Tue	24.82	###	###	24.85			68.9	68.9	1.8
2007-Dec-10 Mon	###	###	24.82	###			34.5	34.5	0.0
2007-Dec-07 Fri	###	###	###	###	2,180,327	0	75.6	75.6	0.0
2007-Dec-06 Thu	24.43	24.45	24.28	24.4	1,262,077	###	###	###	1.7
2007-Dec-05 Wed	24.21	###	###	###	647,071	0	73.8	73.8	0.0
2007-Dec-04 Tue	24.43	24.5	###	24.27			31.8	31.8	###
2007-Dec-03 Mon	###	24.52	24.24	###			###	###	0.0
2007-Nov-30 Fri	24.28	###	###	24.24	5,943,972	0	31.0	31.0	###
2007-Nov-29 Thu	###	###	###	24.21			###	###	###
2007-Nov-28 Wed	23.7	###	23.55	###			###	###	0.0
2007-Nov-27 Tue	23.78	23.78	23.48	###	1,821,458	43,041,052	32.7	32.7	0.0
2007-Nov-26 Mon	###	###	23.86	###	1,332,542	15,897,226	65.9	65.9	0.0
2007-Nov-23 Fri	###	###	23.77	23.83	1,791,041	21,286,522	33.5	33.5	1.7
2007-Nov-22 Thu	###	24.2	###	###			39.7	39.7	0.0
2007-Nov-21 Wed	###	###	24	###	1,536,620	18,439,440	39.6	39.6	0.0
2007-Nov-20 Tue	24.26	24.54	24.2	24.43			###	###	1.7
2007-Nov-19 Mon	###	24.41	24.2	###			67.2	67.2	0.0
2007-Nov-16 Fri	24.43	24.43	###	###	1,724,051	21,059,282	###	###	0.0
2007-Nov-15 Thu	###	24.81	24.4	24.52			###	###	###
2007-Nov-14 Wed	24.72	24.82	24.51	24.82			67.1	67.1	1.8
2007-Nov-13 Tue	###	24.7	###	24.45			###	###	###
2007-Nov-12 Mon	24.24	24.48	###	24.46	4,173,524	###	82.3	82.3	1.7
2007-Nov-09 Fri	###	###	23.84	23.84	2,654,270	###	26.6	26.6	1.7
2007-Nov-08 Thu	###	###	###	23.8	2,591,940	0	###	###	1.7
2007-Nov-07 Wed	24.21	###	###	24.24			68.1	68.1	###
2007-Nov-06 Tue	###	24.23	###	###	3,346,247	40,539,782	65.5	65.5	0.0
2007-Nov-05 Mon	24.23	###	23.85	###	4,031,925	###	###	###	0.0
2007-Nov-02 Fri	24.7	24.85	###	24.74	1,844,687	###	62.0	62.0	1.8
2007-Nov-01 Thu	24.47	25	24.41	###			###	###	0.0
2007-Oct-31 Wed	24.7	24.88	24.5	24.5			24.0	24.0	1.8
2007-Oct-30 Tue	25	###	24.88	###			###	###	0.0
2007-Oct-29 Mon	25.27	###	###	###			32.3	32.3	0.0
2007-Oct-26 Fri	###	25.47	###	###	6,713,576	###	68.0	68.0	0.0
2007-Oct-25 Thu	###	25.77	###	25.4			###	###	1.8
2007-Oct-24 Wed	25.85	###	25.59	###	2,749,279	35,177,024	35.9	35.9	0.0
2007-Oct-23 Tue	25.57	25.89	25.47	25.88			###	###	1.8
2007-Oct-22 Mon	###	###	###	25.4			###	###	1.8
2007-Oct-19 Fri	###	26.41	###	26.2			34.9	34.9	###
2007-Oct-18 Thu	###	26.81	26.57	###	3,970,071	###	###	###	0.0
2007-Oct-17 Wed	26.54	###	###	26.51	2,854,353	0	###	###	###
2007-Oct-16 Tue	26.73	###	###	26.7			35.7	35.7	1.9
2007-Oct-15 Mon	27	27	26.75	26.85	2,614,351	70,260,683	37.7	37.7	1.9
2007-Oct-12 Fri	27.25	27.27	###	###			###	###	0.0
2007-Oct-11 Thu	27.28	27.57	###	###	1,131,625	15,599,450	###	###	0.0
2007-Oct-10 Wed	27.25	27.28	###	27.28			###	###	1.9
2007-Oct-09 Tue	###	27.4	###	###			###	###	0.0
2007-Oct-08 Mon	###	###	###	27.26			###	###	1.9
2007-Oct-05 Fri	###	26.7	26.51	###	1,008,154	###	29.9	29.9	0.0
2007-Oct-04 Thu	26.87	###	26.74	26.86			###	###	1.9
2007-Oct-03 Wed	26.85	###	26.76	###	1,480,757	19,812,528	69.3	69.3	0.0
2007-Oct-02 Tue	26.56	26.79	26.45	26.7			###	###	1.9
2007-Oct-01 Mon	26.59	###	26.42	26.45			###	###	###
2007-Sep-28 Fri	26.71	26.84	26.51	26.7	5,184,353	###	###	###	1.9
2007-Sep-27 Thu	26.76	26.86	###	26.75	1,244,181	16,709,350	31.9	31.9	###
2007-Sep-26 Wed	26.49	###	26.4	26.52	1,342,581	###	###	###	1.9
2007-Sep-25 Tue	26.73	26.79	26.56	###	1,264,379	###	33.0	33.0	0.0
2007-Sep-24 Mon	27	###	26.85	###			32.5	32.5	0.0
2007-Sep-21 Fri	###	26.75	26.59	26.59			27.2	27.2	###
2007-Sep-20 Thu	###	###	26.82	###	3,699,589	49,611,488	###	###	0.0
2007-Sep-19 Wed	26.7	26.72	26.54	###	1,969,676	52,452,471	33.9	33.9	0.0
2007-Sep-18 Tue	26.48	26.55	###	###			###	###	0.0
2007-Sep-17 Mon	###	###	26.25	###	1,200,447	###	###	###	0.0
2007-Sep-14 Fri	26.52	###	26.45	26.5			###	###	1.9
2007-Sep-13 Thu	26.72	26.79	26.52	26.59	1,128,087	30,069,158	34.5	34.5	###
2007-Sep-12 Wed	###	###	26.78	26.81	2,341,124	31,347,650	###	###	###
2007-Sep-11 Tue	###	27.28	###	27.23			71.0	71.0	1.9
2007-Sep-10 Mon	###	27.22	###	27.2			72.7	72.7	1.9
2007-Sep-07 Fri	###	###	###	###	2,201,387	0	32.0	32.0	0.0
2007-Sep-06 Thu	26.5	26.72	26.46	###	2,097,788	55,780,182	69.0	69.0	0.0
2007-Sep-05 Wed	26.89	###	###	###	1,062,656	0	###	###	0.0
2007-Sep-04 Tue	###	26.75	26.51	26.55	1,173,229	31,243,088	###	###	###
2007-Sep-03 Mon	###	26.76	26.5	###	1,184,420	###	###	###	0.0
2007-Aug-31 Fri	26.4	26.7	###	###	18,397,980	###	###	###	0.0
2007-Aug-30 Thu	26.5	###	26.41	26.49	1,578,026	###	38.4	38.4	1.9
2007-Aug-29 Wed	###	26.48	26.25	###			29.7	29.7	0.0
2007-Aug-28 Tue	26.85	26.88	26.75	26.8	993,255	###	###	###	1.9
2007-Aug-27 Mon	###	###	26.75	26.85	2,755,384	###	###	###	1.9
2007-Aug-24 Fri	26.84	###	26.7	26.7			###	###	1.9
2007-Aug-23 Thu	###	27.4	###	27.2	1,480,129	###	###	###	1.9
2007-Aug-22 Wed	###	###	###	###			68.4	68.4	0.0
2007-Aug-21 Tue	###	###	26.77	###			###	###	0.0
2007-Aug-20 Mon	###	###	###	###	2,159,653	0	###	###	0.0
2007-Aug-17 Fri	26.55	26.7	26.43	26.49	4,954,682	131,621,127	###	###	1.9
2007-Aug-16 Thu	###	###	25.25	###	6,716,687	84,798,173	81.4	81.4	0.0
2007-Aug-15 Wed	25.7	25.78	###	25.4			###	###	1.8
2007-Aug-14 Tue	26.45	26.51	26.2	26.28			47.6	47.6	1.9
2007-Aug-13 Mon	###	###	###	###	1,243,575	0	###	###	0.0
2007-Aug-10 Fri	26.24	26.59	###	###			###	###	0.0
2007-Aug-09 Thu	26.77	26.85	###	26.77	3,106,525	###	61.9	61.9	1.9
2007-Aug-08 Wed	###	###	###	26.5			68.9	68.9	1.9
2007-Aug-07 Tue	###	26.4	###	###			###	###	0.0
2007-Aug-06 Mon	###	26.49	###	26.28			###	###	1.9
2007-Aug-03 Fri	26.8	###	###	###	2,840,022	0	36.5	36.5	0.0
2007-Aug-02 Thu	26.81	###	26.75	###	3,777,640	###	###	###	0.0
2007-Aug-01 Wed	26.45	###	###	26.49			###	###	1.9
2007-Jul-31 Tue	26.5	###	26.25	26.49			###	###	1.9
2007-Jul-30 Mon	26.52	26.57	26.24	26.48			30.3	30.3	###
2007-Jul-27 Fri	###	###	26.21	26.4			67.9	67.9	1.9
2007-Jul-26 Thu	###	###	26.59	###	2,721,742	36,185,559	33.6	33.6	0.0
2007-Jul-25 Wed	27.25	27.55	###	27.21	1,913,287	26,355,528	###	###	###
2007-Jul-24 Tue	27.7	27.7	27.47	###	2,985,929	82,366,851	###	###	0.0
2007-Jul-23 Mon	27.8	27.85	###	27.72			###	###	###
2007-Jul-20 Fri	###	###	27.77	###			###	###	0.0
2007-Jul-19 Thu	27.79	###	27.77	###			69.0	69.0	0.0
2007-Jul-18 Wed	###	###	27.57	###	4,195,582	###	80.6	80.6	0.0
2007-Jul-17 Tue	###	###	###	27.55			81.9	81.9	2.0
2007-Jul-16 Mon	27.23	###	###	27.28			67.9	67.9	1.9
2007-Jul-13 Fri	27.54	27.55	###	27.43			###	###	###
2007-Jul-12 Thu	###	27.29	###	27.29	2,263,288	###	###	###	###
2007-Jul-11 Wed	###	###	26.82	###	2,314,276	31,034,441	67.0	67.0	0.0
2007-Jul-10 Tue	###	27.4	27.22	###	1,291,480	###	###	###	0.0
2007-Jul-09 Mon	27.25	27.29	###	27.24	2,179,858	###	42.0	42.0	1.9
2007-Jul-06 Fri	###	###	###	27.28	3,938,625	0	###	###	1.9
2007-Jul-05 Thu	###	26.85	###	26.72	4,700,181	63,099,929	77.2	77.2	1.9
2007-Jul-04 Wed	###	###	###	###			###	###	0.0
2007-Jul-03 Tue	26.89	26.89	###	###	3,423,126	46,023,929	33.9	33.9	0.0
2007-Jul-02 Mon	###	###	26.89	###			###	###	0.0
2007-Jun-29 Fri	27.28	###	###	###			31.6	31.6	0.0
2007-Jun-28 Thu	27.45	27.51	###	###			31.5	31.5	0.0
2007-Jun-27 Wed	###	27.73	###	27.4	4,488,026	62,226,480	###	###	2.0
2007-Jun-26 Tue	###	###	27.86	###			###	###	0.0
2007-Jun-25 Mon	27.74	###	###	27.82			###	###	2.0
2007-Jun-22 Fri	28	###	###	###	3,065,981	0	###	###	0.0
2007-Jun-21 Thu	###	###	28	###	2,958,757	###	###	###	0.0
2007-Jun-20 Wed	28	###	###	###			###	###	0.0
2007-Jun-19 Tue	28	###	###	###	3,536,583	0	70.0	70.0	0.0
2007-Jun-18 Mon	28.5	28.59	###	###			29.6	29.6	0.0
2007-Jun-15 Fri	28.81	28.88	28.49	###	16,329,947	468,424,529	###	###	0.0
2007-Jun-14 Thu	28.2	###	###	28.25	5,826,751	0	###	###	2.0
2007-Jun-13 Wed	###	###	###	###			40.6	40.6	0.0
2007-Jun-12 Tue	28.4	28.47	###	###	2,995,178	42,636,358	###	###	0.0
2007-Jun-08 Fri	###	28.46	28.24	###	4,314,722	###	36.0	36.0	0.0
2007-Jun-07 Thu	###	28.75	28.57	28.72	2,669,540	###	###	###	###
2007-Jun-06 Wed	###	###	28.86	28.87	2,906,654	###	39.7	39.7	2.1
2007-Jun-05 Tue	###	###	###	###	2,371,777	0	70.1	70.1	0.0
2007-Jun-04 Mon	###	###	###	29.21			72.1	72.1	###
2007-Jun-01 Fri	28.75	28.85	28.45	###			###	###	0.0
2007-May-31 Thu	###	###	###	29	1,585,841	0	28.4	28.4	###
2007-May-30 Wed	###	###	28.8	28.85	2,212,341	###	###	###	###
2007-May-29 Tue	###	29.21	###	29.21			69.1	69.1	###
2007-May-28 Mon	###	###	###	###	1,268,658	0	71.6	71.6	0.0
2007-May-25 Fri	###	28.84	28.45	28.73			###	###	2.1
2007-May-24 Thu	###	29	28.74	28.82			###	###	2.1
2007-May-23 Wed	###	###	28.83	28.84			###	###	###
2007-May-22 Tue	29	###	###	###			###	###	0.0
2007-May-21 Mon	28.73	28.85	###	28.85	2,307,387	33,284,057	###	###	###
2007-May-18 Fri	28.41	28.45	28.24	28.45	1,565,942	44,386,625	71.6	71.6	2.0
2007-May-17 Thu	28.4	28.44	28.2	28.41	2,018,844	###	###	###	###
2007-May-16 Wed	###	###	###	28.2			38.2	38.2	2.0
2007-May-15 Tue	###	28.52	###	###	3,071,175	43,794,955	###	###	0.0
2007-May-14 Mon	28	###	27.76	27.87	4,243,673	58,902,181	33.4	33.4	###
2007-May-11 Fri	###	28.25	28	28			33.7	33.7	2.0
2007-May-10 Thu	28.2	###	###	28.23			###	###	###
2007-May-09 Wed	###	28.7	28.56	28.59			35.4	35.4	2.0
2007-May-08 Tue	29	###	28.8	###	2,085,457	30,030,580	43.0	43.0	0.0
2007-May-07 Mon	28.85	###	28.7	###			###	###	0.0
2007-May-04 Fri	28.49	###	28.47	###	5,413,077	77,055,151	64.2	64.2	0.0
2007-May-03 Thu	28.58	###	28.48	28.76			###	###	2.1
2007-May-02 Wed	28	28.58	28	28.57	9,775,459	###	81.4	81.4	###
2007-May-01 Tue	###	29.25	29	###			76.7	76.7	0.0
2007-Apr-30 Mon	29.49	###	29.4	###	2,655,680	###	###	###	0.0
2007-Apr-27 Fri	29.89	###	29.72	29.85	3,211,945	###	40.6	40.6	2.1
2007-Apr-26 Thu	###	###	29.87	###	2,593,027	38,726,858	38.9	38.9	0.0
2007-Apr-24 Tue	29.82	30.2	29.78	###	4,240,871	127,183,721	78.3	78.3	0.0
2007-Apr-23 Mon	29.73	29.83	###	29.78			70.4	70.4	2.1
2007-Apr-20 Fri	###	29.83	29.49	29.83			71.0	71.0	###
2007-Apr-19 Thu	###	###	29.53	29.8			44.1	44.1	2.1
2007-Apr-18 Wed	###	###	###	###			###	###	0.0
2007-Apr-17 Tue	###	30.42	30.23	30.27	1,459,556	###	###	###	2.2
2007-Apr-16 Mon	###	###	###	###	978,146	0	69.4	69.4	0.0
2007-Apr-13 Fri	30.21	###	###	###			###	###	0.0
2007-Apr-12 Thu	###	###	30.2	###	932,370	14,078,787	###	###	0.0
2007-Apr-11 Wed	###	30.5	###	###	797,073	###	70.3	70.3	0.0
2007-Apr-10 Tue	30.51	###	30.41	30.49			31.2	31.2	2.2
2007-Apr-05 Thu	30.43	30.44	30.25	###			###	###	0.0
2007-Apr-04 Wed	30.84	###	30.78	30.85	2,422,745	37,286,045	62.9	62.9	###
2007-Apr-03 Tue	###	30.57	###	30.52			66.0	66.0	###
2007-Apr-02 Mon	###	###	###	###			###	###	0.0
2007-Mar-30 Fri	###	30.42	###	30.4	5,151,129	78,348,672	70.7	70.7	###
2007-Mar-29 Thu	29.55	###	29.53	###	1,329,886	###	###	###	0.0
2007-Mar-28 Wed	29.83	###	29.56	###	1,659,670	24,529,922	32.7	32.7	0.0
2007-Mar-27 Tue	###	30.26	###	###	850,654	###	36.0	36.0	0.0
2007-Mar-26 Mon	30.51	###	30.25	30.48	1,167,177	17,653,552	34.6	34.6	2.2
2007-Mar-23 Fri	30.83	30.85	###	30.75	349,720	###	33.2	33.2	###
2007-Mar-22 Thu	###	30.78	###	###			65.9	65.9	0.0
2007-Mar-21 Wed	30.45	30.45	30.28	30.4			40.9	40.9	###
2007-Mar-20 Tue	30.2	30.49	###	30.49			77.4	77.4	2.2
2007-Mar-19 Mon	29.83	###	29.83	###	550,457	###	74.3	74.3	0.0
2007-Mar-16 Fri	###	30.2	29.82	###	830,474	24,922,524	30.8	30.8	0.0
2007-Mar-15 Thu	###	###	30.2	###	777,340	###	###	###	0.0
2007-Mar-14 Wed	###	30.46	30.2	###			###	###	0.0
2007-Mar-13 Tue	30.42	30.49	###	30.43	865,186	###	###	###	###
2007-Mar-12 Mon	30.2	###	###	30.29			63.7	63.7	###
2007-Mar-09 Fri	30.55	30.8	###	###			###	###	0.0
2007-Mar-08 Thu	###	30.45	###	###			74.6	74.6	0.0
2007-Mar-07 Wed	###	30.4	30.21	###			61.7	61.7	0.0
2007-Mar-06 Tue	###	29.85	29.56	29.8			###	###	2.1
2007-Mar-05 Mon	29.7	29.7	###	29.29			###	###	2.1
2007-Mar-02 Fri	###	###	29.7	29.7	1,112,374	16,518,753	33.1	33.1	###
2007-Mar-01 Thu	###	30.78	###	###	1,511,159	###	37.9	37.9	0.0
2007-Feb-28 Wed	###	30.4	29.85	29.87	4,340,189	###	###	###	###
2007-Feb-27 Tue	###	###	###	31.5			###	###	2.3
2007-Feb-26 Mon	###	31.58	###	31.45	737,352	11,642,788	66.0	66.0	###
2007-Feb-23 Fri	31.45	31.75	31.44	###	6,983,424	220,641,281	71.5	71.5	0.0
2007-Feb-22 Thu	31.5	31.59	###	31.49			###	###	###
2007-Feb-21 Wed	31.81	###	31.81	###	1,071,548	17,042,970	###	###	0.0
2007-Feb-20 Tue	31.2	31.46	31.2	31.46			###	###	2.2
2007-Feb-19 Mon	###	31.45	###	31.42			73.8	73.8	2.2
2007-Feb-16 Fri	31.49	31.49	31.25	###			34.1	34.1	0.0
2007-Feb-15 Thu	###	31.7	31.55	###			37.8	37.8	0.0
2007-Feb-14 Wed	31.85	###	###	31.75	1,206,322	0	34.3	34.3	2.3
2007-Feb-13 Tue	###	###	###	31.75	3,819,459	0	31.6	31.6	2.3
2007-Feb-12 Mon	###	32.4	###	###	2,544,642	###	73.9	73.9	0.0
2007-Feb-09 Fri	32.51	###	###	###	2,253,679	0	64.2	64.2	0.0
2007-Feb-08 Thu	31.71	32.27	31.71	###	4,676,127	###	79.1	79.1	0.0
2007-Feb-07 Wed	31.2	31.54	###	31.5	2,546,059	40,151,350	78.2	78.2	2.3
2007-Feb-06 Tue	###	###	###	31.2	3,765,849	0	###	###	2.2
2007-Feb-05 Mon	31.58	31.8	31.57	31.75	1,336,180	###	###	###	2.3
2007-Feb-02 Fri	31.5	31.58	31.44	31.55			###	###	###
2007-Feb-01 Thu	31.56	###	###	31.5			###	###	2.3
2007-Jan-31 Wed	###	###	###	31.45	3,083,529	0	72.4	72.4	###
2007-Jan-30 Tue	###	###	###	###	2,165,141	0	71.8	71.8	0.0
2007-Jan-29 Mon	###	31.21	###	###	2,918,073	45,536,529	###	###	0.0
2007-Jan-25 Thu	###	###	###	31.26	5,171,940	0	###	###	2.2
2007-Jan-24 Wed	###	###	###	###			###	###	0.0
2007-Jan-23 Tue	###	30.45	30.25	30.4	3,146,880	###	67.5	67.5	###
2007-Jan-22 Mon	30.5	###	30.5	30.52	3,677,257	###	67.0	67.0	###
2007-Jan-19 Fri	30.41	###	###	###	3,152,647	0	###	###	0.0
2007-Jan-18 Thu	30.26	###	###	30.27			###	###	2.2
2007-Jan-17 Wed	###	30.59	###	30.52			72.5	72.5	###
2007-Jan-16 Tue	30.45	30.47	###	###	2,396,982	36,518,020	32.3	32.3	0.0
2007-Jan-15 Mon	###	###	30.21	###			###	###	0.0
2007-Jan-12 Fri	###	30.48	30.26	30.45	2,952,076	89,654,548	###	###	2.2
2007-Jan-11 Thu	30.21	30.45	###	30.4	7,171,023	109,178,825	###	###	###
2007-Jan-10 Wed	###	###	29.27	29.55	6,341,226	92,803,842	###	###	###
2007-Jan-09 Tue	28.7	###	28.7	###	5,853,875	###	73.9	73.9	0.0
2007-Jan-08 Mon	###	###	28.55	28.58	2,507,545	###	46.1	46.1	###
2007-Jan-05 Fri	28.28	28.55	28.28	28.5			75.1	75.1	2.0
2007-Jan-04 Thu	###	28.47	###	28.43			###	###	###
2007-Jan-03 Wed	28.2	###	28.2	28.28			###	###	###
2007-Jan-02 Tue	###	###	###	###	662,658	0	66.2	66.2	0.0
2006-Dec-29 Fri	###	28.5	###	28.45	691,450	###	65.3	65.3	2.0
2006-Dec-28 Thu	28.53	28.76	28.53	###	826,688	23,680,477	###	###	0.0
2006-Dec-27 Wed	###	28.86	###	28.77			###	###	2.1
2006-Dec-22 Fri	28.76	28.88	###	###	3,985,871	57,555,977	###	###	0.0
2006-Dec-21 Thu	28.75	28.85	###	28.77			###	###	2.1
2006-Dec-20 Wed	###	###	###	###			###	###	0.0
2006-Dec-19 Tue	28.75	28.88	28.75	28.79	2,403,220	69,248,784	###	###	###
2006-Dec-18 Mon	28.51	###	28.45	###			68.1	68.1	0.0
2006-Dec-15 Fri	28.25	28.5	28.25	28.5			75.1	75.1	2.0
2006-Dec-14 Thu	28.49	28.58	###	28.54	494,055	7,060,045	###	###	2.0
2006-Dec-13 Wed	###	###	###	###	462,721	0	###	###	0.0
2006-Dec-12 Tue	28.5	28.51	28.4	28.48			###	###	2.0
2006-Dec-11 Mon	28.7	28.8	28.51	28.8	2,573,579	###	###	###	2.1
2006-Dec-08 Fri	###	###	###	28.59			73.7	73.7	2.0
2006-Dec-07 Thu	27.8	27.86	###	27.81			###	###	###
2006-Dec-06 Wed	27.83	27.87	27.51	27.86			###	###	###
2006-Dec-05 Tue	27.58	27.7	27.56	27.7	1,277,927	35,309,123	74.5	74.5	2.0
2006-Dec-04 Mon	###	27.27	###	27.25	592,143	###	71.6	71.6	###
2006-Dec-01 Fri	###	###	27.21	27.26	594,442	8,087,383	38.0	38.0	1.9
2006-Nov-30 Thu	27.4	27.49	27.25	###			###	###	0.0
2006-Nov-29 Wed	###	###	###	###			###	###	0.0
2006-Nov-28 Tue	27.59	27.72	27.52	27.56	1,008,679	###	40.5	40.5	2.0
2006-Nov-27 Mon	###	###	###	###			###	###	0.0
2006-Nov-24 Fri	28.52	28.58	28.28	###			###	###	0.0
2006-Nov-23 Thu	###	28.58	###	28.49			###	###	###
2006-Nov-22 Wed	###	###	###	###			68.9	68.9	0.0
2006-Nov-21 Tue	###	28.47	###	28.45	1,024,955	###	###	###	2.0
2006-Nov-20 Mon	28.7	28.75	###	###			45.1	45.1	0.0
2006-Nov-17 Fri	29	29	28.78	28.89	643,074	###	29.5	29.5	###
2006-Nov-16 Thu	###	###	28.75	###			###	###	0.0
2006-Nov-15 Wed	###	###	###	###	1,001,325	0	35.0	35.0	0.0
2006-Nov-14 Tue	###	###	###	###	1,349,480	0	###	###	0.0
2006-Nov-13 Mon	29	###	###	###	1,215,178	0	###	###	0.0
2006-Nov-10 Fri	28.56	###	28.51	###			###	###	0.0
2006-Nov-09 Thu	###	28.26	###	###	1,415,943	20,007,274	###	###	0.0
2006-Nov-08 Wed	28	###	27.86	###			###	###	0.0
2006-Nov-07 Tue	###	###	###	###	398,258	0	###	###	0.0
2006-Nov-06 Mon	27.71	27.85	27.58	27.85			68.7	68.7	###
2006-Nov-03 Fri	27.49	27.53	###	###	1,139,658	###	31.6	31.6	0.0
2006-Nov-02 Thu	###	27.89	###	###	1,131,944	15,784,959	66.0	66.0	0.0
2006-Nov-01 Wed	###	28.21	###	28.2	551,555	7,779,683	###	###	2.0
2006-Oct-31 Tue	###	###	28.24	###	497,121	7,019,348	68.1	68.1	0.0
2006-Oct-30 Mon	28.25	###	###	28.2			31.2	31.2	2.0
2006-Oct-27 Fri	28.76	28.8	###	###	3,480,349	50,117,025	31.4	31.4	0.0
2006-Oct-26 Thu	28.58	28.71	28.51	###	746,450	###	###	###	0.0
2006-Oct-25 Wed	###	28.74	28.56	###			###	###	0.0
2006-Oct-24 Tue	28.8	28.88	28.77	28.82			###	###	2.1
2006-Oct-23 Mon	28.79	28.8	28.56	28.79	774,759	22,220,088	67.5	67.5	###
2006-Oct-20 Fri	###	###	28.78	28.86	509,527	###	29.0	29.0	###
2006-Oct-19 Thu	28.88	29	28.71	###	708,051	###	###	###	0.0
2006-Oct-18 Wed	###	###	28.8	###			###	###	0.0
2006-Oct-17 Tue	###	###	28.74	28.88	1,423,147	20,450,622	39.4	39.4	2.1
2006-Oct-16 Mon	###	28.77	###	###			###	###	0.0
2006-Oct-13 Fri	###	28.75	28.41	28.7			###	###	###
2006-Oct-12 Thu	###	28.49	###	28.21			###	###	###
2006-Oct-11 Wed	28.56	###	28.45	28.55			30.3	30.3	###
2006-Oct-10 Tue	###	###	###	28.25	3,265,688	0	###	###	2.0
2006-Oct-09 Mon	27.8	###	27.75	27.88			70.3	70.3	###
2006-Oct-06 Fri	27.58	###	27.48	27.5			###	###	2.0
2006-Oct-05 Thu	27.47	27.51	###	27.4	694,255	9,549,477	27.5	27.5	2.0
2006-Oct-04 Wed	###	27.49	27.22	###	1,222,673	###	###	###	0.0