(NWS) NEWS CORPORATION Daily Prices - Stock Trading OzSuper

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

_{Currently Sat 25-Jun-14 03:10:42 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(NWS) NEWS CORPORATION Daily Prices...

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 .. Friday 13th June 2025
Latest price with VOLUME for NWS .. Friday 11th April 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

End of day Prices (full format),

28800 Days for (NWS) NEWS CORPORATION

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jun-13 Fri	48.56	48.58	###	###	423,756	###	###	###	0.0
2025-Jun-12 Thu	49.23	49.42	###	###			33.7	33.7	0.0
2025-Jun-11 Wed	###	###	###	49.26	211,144	0	71.2	71.2	3.5
2025-Jun-10 Tue	###	###	###	###			###	###	0.0
2025-Jun-06 Fri	49.74	49.74	49.22	###			###	###	0.0
2025-Jun-05 Thu	###	49.85	###	49.71	180,226	###	###	###	###
2025-Jun-04 Wed	###	###	49.73	49.86			26.5	26.5	###
2025-Jun-03 Tue	###	50.44	###	###	194,080	###	73.0	73.0	0.0
2025-Jun-02 Mon	###	###	50.74	50.8			38.1	38.1	3.6
2025-May-30 Fri	###	###	###	###	92,545	0	68.6	68.6	0.0
2025-May-29 Thu	51.47	###	51.42	51.85			74.7	74.7	###
2025-May-28 Wed	###	###	50.43	###			38.6	38.6	0.0
2025-May-27 Tue	50.23	50.44	48.89	49.82			###	###	3.6
2025-May-26 Mon	###	50.21	49.88	###	89,128	###	38.2	38.2	0.0
2025-May-23 Fri	50	50.075	49.7	49.89	130,488	6,509,720	31.9	31.9	###
2025-May-22 Thu	50.58	###	###	50.41	87,523	0	###	###	###
2025-May-21 Wed	###	###	###	50.77	82,544	0	###	###	###
2025-May-20 Tue	51	###	###	###			66.3	66.3	0.0
2025-May-19 Mon	51.46	51.46	50.83	51.2	81,152	###	###	###	3.7
2025-May-16 Fri	51.46	51.49	###	51.2			###	###	3.7
2025-May-15 Thu	51.26	51.53	###	###	239,022	###	76.9	76.9	0.0
2025-May-14 Wed	###	###	###	###	225,580	0	70.6	70.6	0.0
2025-May-13 Tue	###	###	51.445	51.58	188,743	4,854,941	###	###	3.7
2025-May-12 Mon	51.41	52.2	###	51.74	282,340	7,369,074	###	###	3.7
2025-May-09 Fri	###	###	###	###	235,145	0	###	###	0.0
2025-May-08 Thu	51	###	50.41	###			###	###	0.0
2025-May-07 Wed	49.5	50.24	49.5	###	113,841	5,677,250	68.6	68.6	0.0
2025-May-06 Tue	49.8	50	###	49.76			###	###	3.6
2025-May-05 Mon	49.5	49.82	49.29	49.8	148,383	###	###	###	3.6
2025-May-02 Fri	###	49.42	48.84	###	72,047	###	26.9	26.9	0.0
2025-May-01 Thu	###	49.56	###	49.51	169,749	4,206,380	###	###	###
2025-Apr-30 Wed	###	###	48.71	###	255,152	6,214,226	75.1	75.1	0.0
2025-Apr-29 Tue	48.88	###	###	###			60.9	60.9	0.0
2025-Apr-28 Mon	###	###	48.21	48.57			###	###	###
2025-Apr-24 Thu	48.5	48.73	###	###	165,975	4,043,980	27.5	27.5	0.0
2025-Apr-23 Wed	###	48.55	###	###	322,187	7,821,089	66.6	66.6	0.0
2025-Apr-22 Tue	46.23	###	###	47.47			###	###	###
2025-Apr-17 Thu	###	###	46.79	###			###	###	0.0
2025-Apr-16 Wed	47.85	###	###	###	93,877	0	###	###	0.0
2025-Apr-15 Tue	47.77	###	47.77	###	71,020	###	###	###	0.0
2025-Apr-14 Mon	48.49	48.84	###	###	64,049	1,564,076	###	###	0.0
2025-Apr-11 Fri	46.89	###	46.8	48.28			79.8	79.8	3.4
2025-Apr-10 Thu	50.43	51.25	48.45	48.45			16.8	16.8	###
2025-Apr-09 Wed	46	###	###	45.53			###	###	3.3
2025-Apr-08 Tue	45.74	###	45.55	45.78	103,442	###	48.3	48.3	3.3
2025-Apr-07 Mon	###	45.42	###	44.56			72.8	72.8	3.2
2025-Apr-04 Fri	###	###	###	###	100,772	0	###	###	0.0
2025-Apr-03 Thu	47.84	###	47.56	47.88	60,121	1,429,677	70.7	70.7	3.4
2025-Apr-02 Wed	###	49.84	48.21	48.55			77.6	77.6	3.5
2025-Apr-01 Tue	48.85	###	48.22	48.28			31.8	31.8	3.4
2025-Mar-31 Mon	46.8	47.77	###	47.42	676,252	16,152,279	82.8	82.8	3.4
2025-Mar-28 Fri	47.72	48.44	###	###	148,150	###	###	###	0.0
2025-Mar-27 Thu	48.84	###	48.59	48.85	363,125	8,822,121	###	###	###
2025-Mar-26 Wed	48.81	###	48.81	###			###	###	0.0
2025-Mar-25 Tue	###	###	###	48.82	162,581	0	###	###	3.5
2025-Mar-24 Mon	###	###	###	###	35,758	0	###	###	0.0
2025-Mar-21 Fri	###	###	###	49.26	355,854	0	###	###	3.5
2025-Mar-20 Thu	###	49.71	###	###			###	###	0.0
2025-Mar-19 Wed	###	48.59	###	48.54	75,885	1,843,626	75.5	75.5	3.5
2025-Mar-18 Tue	48.87	48.87	###	48.51	92,355	###	28.6	28.6	###
2025-Mar-17 Mon	48.5	###	48.48	###	76,657	###	65.5	65.5	0.0
2025-Mar-14 Fri	###	###	46.74	###	71,689	1,675,371	24.0	24.0	0.0
2025-Mar-13 Thu	###	###	###	###			22.3	22.3	0.0
2025-Mar-12 Wed	48.45	###	48.45	###	170,751	4,136,442	81.9	81.9	0.0
2025-Mar-11 Tue	49.21	49.86	###	49.86			###	###	###
2025-Mar-10 Mon	###	###	49.83	###	152,549	3,800,758	32.9	32.9	0.0
2025-Mar-07 Fri	###	###	###	###			###	###	0.0
2025-Mar-06 Thu	###	###	50.045	###	178,089	###	###	###	0.0
2025-Mar-05 Wed	###	51.24	50.88	###	120,127	6,133,684	38.6	38.6	0.0
2025-Mar-04 Tue	###	52.255	51.54	###			###	###	0.0
2025-Mar-03 Mon	51.75	52.23	###	52.2			###	###	3.7
2025-Feb-28 Fri	51	51.43	###	51.26	90,377	2,324,044	78.0	78.0	###
2025-Feb-27 Thu	50.5	51.24	###	###			###	###	0.0
2025-Feb-26 Wed	###	51.23	###	51.23	113,622	2,910,427	77.4	77.4	###
2025-Feb-25 Tue	###	51.385	51	###	297,884	15,249,426	###	###	0.0
2025-Feb-24 Mon	###	###	50.42	###	354,351	8,933,188	69.7	69.7	0.0
2025-Feb-21 Fri	51.52	51.88	50.55	51.4	1,197,441	61,326,940	###	###	###
2025-Feb-20 Thu	54.73	###	54.73	###			73.4	73.4	0.0
2025-Feb-19 Wed	55	55	###	54.84	94,120	###	###	###	3.9
2025-Feb-18 Tue	55.49	55.77	###	54.77	41,543	1,158,426	###	###	3.9
2025-Feb-17 Mon	###	###	54.73	55.49			73.7	73.7	###
2025-Feb-14 Fri	###	###	54.4	54.56	133,623	3,634,545	35.6	35.6	3.9
2025-Feb-13 Thu	54.2	###	###	###	91,144	0	###	###	0.0
2025-Feb-12 Wed	54.45	54.57	###	###	127,670	3,483,475	###	###	0.0
2025-Feb-11 Tue	54.42	54.5	###	###			36.6	36.6	0.0
2025-Feb-10 Mon	###	###	###	54.42			###	###	3.9
2025-Feb-07 Fri	52.52	###	###	###	1,026,089	0	###	###	0.0
2025-Feb-06 Thu	55	###	55	56.28	719,246	###	83.9	83.9	###
2025-Feb-05 Wed	###	###	52.81	53.21	696,723	18,396,970	31.4	31.4	###
2025-Feb-04 Tue	###	###	51.46	51.74			32.4	32.4	3.7
2025-Feb-03 Mon	###	###	###	50.81	48,573	0	###	###	###
2025-Jan-31 Fri	51.2	51.24	###	###	161,045	4,125,972	31.2	31.2	0.0
2025-Jan-30 Thu	###	51.48	###	51.48	75,728	###	###	###	3.7
2025-Jan-29 Wed	50.75	###	###	###			###	###	0.0
2025-Jan-28 Tue	###	###	50.43	###			###	###	0.0
2025-Jan-24 Fri	49.55	###	49.55	49.8	54,542	1,351,278	###	###	3.6
2025-Jan-23 Thu	49.75	###	49.53	49.89			###	###	###
2025-Jan-22 Wed	49.72	49.76	49.275	###			###	###	0.0
2025-Jan-21 Tue	###	###	###	###	139,885	0	77.3	77.3	0.0
2025-Jan-20 Mon	49.27	49.27	48.56	48.73	38,070	###	###	###	###
2025-Jan-17 Fri	###	###	###	###			31.3	31.3	0.0
2025-Jan-16 Thu	###	###	49	###			###	###	0.0
2025-Jan-15 Wed	###	49.26	###	49.23			74.0	74.0	###
2025-Jan-14 Tue	49.44	49.5	48.8	49.23	84,872	4,171,458	###	###	###
2025-Jan-13 Mon	###	###	48.22	48.54	52,278	1,260,422	79.6	79.6	3.5
2025-Jan-10 Fri	49	###	###	###			###	###	0.0
2025-Jan-09 Thu	###	###	###	###			75.9	75.9	0.0
2025-Jan-08 Wed	###	###	###	###	28,828	0	###	###	0.0
2025-Jan-07 Tue	48.83	###	###	###	239,058	0	36.2	36.2	0.0
2025-Jan-06 Mon	###	49.22	###	###	30,523	751,171	35.2	35.2	0.0
2025-Jan-03 Fri	###	49.22	48.86	###			###	###	0.0
2025-Jan-02 Thu	###	###	###	###	23,359	0	###	###	0.0
2024-Dec-31 Tue	###	49.5	48.52	49.5	42,124	###	###	###	3.5
2024-Dec-30 Mon	49.5	49.58	49.355	49.58	69,327	###	###	###	###
2024-Dec-27 Fri	50	###	###	###	51,886	0	61.4	61.4	0.0
2024-Dec-24 Tue	###	50.44	###	50.27			###	###	###
2024-Dec-23 Mon	###	50.84	###	###			86.3	86.3	0.0
2024-Dec-20 Fri	48.54	###	48.54	###			###	###	0.0
2024-Dec-19 Thu	49.51	###	49.25	49.56	103,982	2,560,556	###	###	3.5
2024-Dec-18 Wed	49.22	###	###	49.51	144,041	0	###	###	###
2024-Dec-17 Tue	49.45	49.84	49.29	49.8	75,484	###	70.6	70.6	3.6
2024-Dec-16 Mon	49.73	49.73	49.26	49.4			41.0	41.0	3.5
2024-Dec-13 Fri	49.75	###	49.71	###	50,150	1,246,478	72.8	72.8	0.0
2024-Dec-12 Thu	50.75	50.75	49.54	49.84	51,052	###	24.3	24.3	3.6
2024-Dec-11 Wed	50.21	50.51	###	50.48			###	###	3.6
2024-Dec-10 Tue	50.56	50.56	###	50.48	100,945	2,551,889	###	###	3.6
2024-Dec-09 Mon	50.45	50.7	50.2	50.58			###	###	3.6
2024-Dec-06 Fri	49.86	50.45	49.86	50.45	16,581	831,620	###	###	###
2024-Dec-05 Thu	50.47	###	###	###			35.4	35.4	0.0
2024-Dec-04 Wed	###	###	###	50.76			###	###	3.6
2024-Dec-03 Tue	###	###	###	49.82	127,282	0	###	###	3.6
2024-Dec-02 Mon	49.5	49.53	49.29	49.53			72.6	72.6	3.5
2024-Nov-29 Fri	49.28	49.28	###	49			27.4	27.4	3.5
2024-Nov-28 Thu	49.24	49.45	48.82	###	83,084	###	###	###	0.0
2024-Nov-27 Wed	###	###	49.24	49.48	302,875	7,456,782	32.8	32.8	3.5
2024-Nov-26 Tue	###	49.75	###	###			40.5	40.5	0.0
2024-Nov-25 Mon	49.47	###	###	###			41.4	41.4	0.0
2024-Nov-22 Fri	###	###	###	###	149,781	0	###	###	0.0
2024-Nov-21 Thu	48.89	48.89	48.41	48.75			42.5	42.5	3.5
2024-Nov-20 Wed	48.55	48.81	48.4	48.56			78.4	78.4	3.5
2024-Nov-19 Tue	48.57	###	###	48.75			65.4	65.4	3.5
2024-Nov-18 Mon	###	49.7	###	49.7	107,454	###	###	###	3.6
2024-Nov-15 Fri	49.51	49.83	49.4	49.57			69.1	69.1	###
2024-Nov-14 Thu	###	###	48.77	###			###	###	0.0
2024-Nov-13 Wed	49.54	###	###	###	57,173	0	71.5	71.5	0.0
2024-Nov-12 Tue	###	###	###	###	228,458	0	###	###	0.0
2024-Nov-11 Mon	###	49.56	48.77	###	242,883	11,941,342	72.5	72.5	0.0
2024-Nov-08 Fri	47.79	###	###	48.22			###	###	3.4
2024-Nov-07 Thu	###	###	46.83	47.21			75.9	75.9	3.4
2024-Nov-06 Wed	45	###	44.74	###			85.1	85.1	0.0
2024-Nov-05 Tue	###	44.49	###	###			###	###	0.0
2024-Nov-04 Mon	###	45	###	44.57	165,873	3,732,142	41.1	41.1	###
2024-Nov-01 Fri	43.89	44.5	43.89	44.4	43,555	###	77.5	77.5	###
2024-Oct-31 Thu	44.77	44.83	44.21	###			###	###	0.0
2024-Oct-30 Wed	###	###	44.28	44.87			###	###	###
2024-Oct-29 Tue	42.71	43.45	###	43.45			83.4	83.4	###
2024-Oct-28 Mon	###	42.23	###	###			40.9	40.9	0.0
2024-Oct-25 Fri	41.83	42	41.79	41.87	122,656	5,138,673	70.6	70.6	###
2024-Oct-24 Thu	41.79	###	41.47	41.82	179,855	###	70.8	70.8	3.0
2024-Oct-23 Wed	###	###	41.52	41.75	164,949	3,424,341	34.6	34.6	3.0
2024-Oct-22 Tue	41.75	###	41.74	###			###	###	0.0
2024-Oct-21 Mon	41.8	###	###	41.83	199,377	0	###	###	3.0
2024-Oct-18 Fri	###	42.225	41.74	41.8	138,047	5,795,558	###	###	3.0
2024-Oct-17 Thu	###	###	###	###			###	###	0.0
2024-Oct-16 Wed	###	42.25	###	41.82			76.5	76.5	3.0
2024-Oct-15 Tue	41.27	41.76	###	###	269,083	5,618,453	###	###	0.0
2024-Oct-14 Mon	###	###	40.51	###	87,672	###	38.3	38.3	0.0
2024-Oct-11 Fri	###	41.27	###	###			###	###	0.0
2024-Oct-10 Thu	###	41.51	###	41.51			67.3	67.3	###
2024-Oct-09 Wed	###	###	###	40.85	182,989	0	###	###	2.9
2024-Oct-08 Tue	###	###	40.5	###	104,528	###	82.9	82.9	0.0
2024-Oct-07 Mon	40.26	40.81	40.26	40.81	67,681	2,743,449	76.4	76.4	###
2024-Oct-04 Fri	40	40.44	39.89	40.27			###	###	###
2024-Oct-03 Thu	###	40.22	###	###	43,058	###	###	###	0.0
2024-Oct-02 Wed	40	40.4	40	40.27	74,729	###	74.3	74.3	###
2024-Oct-01 Tue	###	###	40.26	40.48			###	###	###
2024-Sep-30 Mon	40.54	40.56	###	###			30.0	30.0	0.0
2024-Sep-27 Fri	40.47	###	###	40.59	85,372	0	64.6	64.6	###
2024-Sep-26 Thu	40.84	40.84	40.54	40.7			23.0	23.0	2.9
2024-Sep-25 Wed	###	###	###	40.82	53,789	0	35.4	35.4	2.9
2024-Sep-24 Tue	40.55	40.8	###	###			64.5	64.5	0.0
2024-Sep-23 Mon	40.8	###	40.41	40.46			29.4	29.4	2.9
2024-Sep-20 Fri	###	41.22	###	###			39.2	39.2	0.0
2024-Sep-19 Thu	41.41	41.41	###	41.25	121,943	2,524,829	30.0	30.0	###
2024-Sep-18 Wed	###	###	40.8	41.2			###	###	2.9
2024-Sep-17 Tue	40.79	40.79	40.44	40.5			###	###	2.9
2024-Sep-16 Mon	###	###	###	40.73	19,822	0	36.0	36.0	###
2024-Sep-13 Fri	40.72	40.86	40.43	40.47	112,079	4,555,450	###	###	###
2024-Sep-12 Thu	40.83	40.86	###	40.78			25.5	25.5	2.9
2024-Sep-11 Wed	###	41.21	###	40.77	85,043	###	###	###	2.9
2024-Sep-10 Tue	###	###	41.26	41.49	73,049	###	###	###	###
2024-Sep-09 Mon	41.27	###	41.27	###			72.8	72.8	0.0
2024-Sep-06 Fri	41.52	41.76	41.51	41.51	26,625	###	###	###	###
2024-Sep-05 Thu	###	42.29	41.85	###	49,945	2,101,186	###	###	0.0
2024-Sep-04 Wed	41.5	###	41.49	###	107,957	###	77.8	77.8	0.0
2024-Sep-03 Tue	###	###	42.81	###			###	###	0.0
2024-Sep-02 Mon	43	43.5	41.4	43	131,785	5,594,273	67.8	67.8	###
2024-Aug-30 Fri	42.85	42.85	42.51	###	166,686	7,114,158	###	###	0.0
2024-Aug-29 Thu	43	###	42.44	43	71,177	1,510,375	68.1	68.1	###
2024-Aug-28 Wed	###	43.45	###	###			###	###	0.0
2024-Aug-27 Tue	###	###	42.88	###			###	###	0.0
2024-Aug-26 Mon	43.24	43.48	###	43.22	108,344	###	37.5	37.5	3.1
2024-Aug-23 Fri	###	43.45	###	43.24	68,976	###	32.1	32.1	3.1
2024-Aug-22 Thu	42.85	43	42.7	42.82			###	###	3.1
2024-Aug-21 Wed	42.45	###	###	42.55	84,327	0	63.4	63.4	###
2024-Aug-20 Tue	###	43.21	42.88	###			42.3	42.3	0.0
2024-Aug-19 Mon	###	###	42.5	42.81			35.1	35.1	3.1
2024-Aug-16 Fri	43.49	###	###	43.46			32.1	32.1	3.1
2024-Aug-15 Thu	43.25	43.29	42.82	42.86			27.8	27.8	###
2024-Aug-14 Wed	43.21	43.45	###	###			71.5	71.5	0.0
2024-Aug-13 Tue	###	###	42.55	42.57	73,253	1,558,457	###	###	###
2024-Aug-12 Mon	###	44.41	43.49	43.74			28.8	28.8	3.1
2024-Aug-09 Fri	43.85	###	43.85	44.54	243,525	5,339,285	###	###	###
2024-Aug-08 Thu	###	###	###	###	36,546	0	###	###	0.0
2024-Aug-07 Wed	41.2	41.43	###	41.25			###	###	###
2024-Aug-06 Tue	40.73	41.22	40.52	###	50,927	2,081,386	###	###	0.0
2024-Aug-05 Mon	###	41.275	40	###	206,982	###	88.0	88.0	0.0
2024-Aug-02 Fri	42.85	###	42.77	42.77			###	###	3.1
2024-Aug-01 Thu	43.71	44.21	###	###	57,471	###	76.1	76.1	0.0
2024-Jul-31 Wed	###	###	43.57	###	69,342	###	###	###	0.0
2024-Jul-30 Tue	###	43.72	###	###			###	###	0.0
2024-Jul-29 Mon	43.49	43.75	###	###	41,129	###	74.5	74.5	0.0
2024-Jul-26 Fri	###	###	###	###	26,055	0	29.2	29.2	0.0
2024-Jul-25 Thu	###	43.25	###	###			###	###	0.0
2024-Jul-24 Wed	43.8	###	###	###	38,455	0	70.6	70.6	0.0
2024-Jul-23 Tue	42.8	43.4	42.8	43.4			81.1	81.1	###
2024-Jul-22 Mon	42.46	42.49	42.25	42.46			70.0	70.0	3.0
2024-Jul-19 Fri	42.55	###	42.55	42.8			71.8	71.8	3.1
2024-Jul-18 Thu	###	###	42.81	###			###	###	0.0
2024-Jul-17 Wed	43.51	43.88	43.51	###	387,459	16,930,021	###	###	0.0
2024-Jul-16 Tue	###	42.48	41.82	42.41	107,073	4,513,126	78.1	78.1	###
2024-Jul-15 Mon	###	42.2	41.74	41.81			29.8	29.8	###
2024-Jul-12 Fri	###	###	42.4	42.52	248,841	5,275,429	27.0	27.0	3.0
2024-Jul-11 Thu	42.7	42.72	42.26	###	100,484	###	###	###	0.0
2024-Jul-10 Wed	42.23	###	42.23	42.52			74.4	74.4	3.0
2024-Jul-09 Tue	###	###	41.88	###	69,670	1,458,889	35.5	35.5	0.0
2024-Jul-08 Mon	41.73	###	41.73	###			###	###	0.0
2024-Jul-05 Fri	42.71	42.8	42.45	42.45	58,746	2,504,048	25.1	25.1	3.0
2024-Jul-04 Thu	42.82	42.82	42.29	42.71			###	###	###
2024-Jul-03 Wed	###	42.79	42.53	42.7			###	###	###
2024-Jul-02 Tue	42.44	42.55	###	42.5	32,926	###	70.4	70.4	3.0
2024-Jul-01 Mon	42.45	###	42.4	42.89	66,875	1,417,750	75.2	75.2	###
2024-Jun-28 Fri	###	###	###	###			###	###	0.0
2024-Jun-27 Thu	42.86	###	42.73	###			66.1	66.1	0.0
2024-Jun-26 Wed	###	###	42.89	42.89			###	###	###
2024-Jun-25 Tue	42.42	42.72	42.41	###	40,271	###	67.6	67.6	0.0
2024-Jun-24 Mon	42.5	42.72	###	###			36.8	36.8	0.0
2024-Jun-21 Fri	41.57	41.57	41.27	41.49			34.9	34.9	###
2024-Jun-20 Thu	41.57	41.59	###	41.55	51,352	###	33.5	33.5	3.0
2024-Jun-19 Wed	###	###	###	###	52,556	0	###	###	0.0
2024-Jun-18 Tue	41.59	41.85	41.44	41.56	68,386	###	###	###	3.0
2024-Jun-17 Mon	41.77	###	###	41.83			###	###	3.0
2024-Jun-14 Fri	###	###	41.86	###			35.8	35.8	0.0
2024-Jun-13 Thu	###	42.49	###	42.42			73.4	73.4	###
2024-Jun-12 Wed	###	###	###	###			41.3	41.3	0.0
2024-Jun-11 Tue	###	42.21	41.84	###	79,654	3,347,459	###	###	0.0
2024-Jun-07 Fri	###	42.55	###	42.48	188,181	4,003,550	71.4	71.4	3.0
2024-Jun-06 Thu	42.74	42.855	42.52	42.59	111,654	###	###	###	3.0
2024-Jun-05 Wed	###	###	41.74	41.87			35.2	35.2	###
2024-Jun-04 Tue	41.76	###	41.74	###	68,521	###	###	###	0.0
2024-Jun-03 Mon	###	###	41.23	###	101,528	###	33.9	33.9	0.0
2024-May-31 Fri	###	41.74	41.47	41.7	100,781	###	###	###	3.0
2024-May-30 Thu	###	###	###	###	187,644	0	###	###	0.0
2024-May-29 Wed	###	41.22	###	###			43.2	43.2	0.0
2024-May-28 Tue	###	41.5	41	###			40.3	40.3	0.0
2024-May-27 Mon	###	###	41	###			###	###	0.0
2024-May-24 Fri	40.22	40.82	40.22	40.7			###	###	2.9
2024-May-23 Thu	40.46	41.59	40.45	41.59			86.3	86.3	###
2024-May-22 Wed	40.77	40.77	40.52	40.55	64,787	###	###	###	###
2024-May-21 Tue	###	###	40.57	40.7			27.4	27.4	2.9
2024-May-20 Mon	###	40.57	###	40.57	26,181	531,081	###	###	2.9
2024-May-17 Fri	###	###	###	40.51	39,887	0	72.1	72.1	###
2024-May-16 Thu	39.89	###	39.89	40.21	74,879	###	###	###	2.9
2024-May-15 Wed	39.72	39.75	39.41	39.41			###	###	###
2024-May-14 Tue	39.57	39.82	39.51	39.54			34.9	34.9	2.8
2024-May-13 Mon	###	###	###	###	88,780	0	###	###	0.0
2024-May-10 Fri	38.57	38.84	38.49	38.58			###	###	2.8
2024-May-09 Thu	38.45	38.45	###	###			16.1	16.1	0.0
2024-May-08 Wed	38.59	38.71	###	38.58			###	###	2.8
2024-May-07 Tue	###	###	38.2	38.57			65.4	65.4	2.8
2024-May-06 Mon	###	38.23	###	###	26,154	###	###	###	0.0
2024-May-03 Fri	###	###	###	37.77			27.1	27.1	2.7
2024-May-02 Thu	###	###	37.84	###	75,923	###	37.5	37.5	0.0
2024-May-01 Wed	37.84	###	###	37.81			###	###	###
2024-Apr-30 Tue	38.23	38.44	###	###	130,959	###	###	###	0.0
2024-Apr-29 Mon	38.51	38.51	38.22	38.43	79,675	###	###	###	2.7
2024-Apr-26 Fri	38.55	###	###	38.4			###	###	2.7
2024-Apr-24 Wed	###	###	39.23	###	103,041	2,021,149	###	###	0.0
2024-Apr-23 Tue	39.2	###	###	###			###	###	0.0
2024-Apr-22 Mon	38.72	38.82	38.5	38.82			###	###	2.8
2024-Apr-19 Fri	38.46	###	###	38.44	54,979	0	45.2	45.2	2.7
2024-Apr-18 Thu	###	###	###	###	31,476	0	71.7	71.7	0.0
2024-Apr-17 Wed	###	###	###	38.82	167,942	0	69.7	69.7	2.8
2024-Apr-16 Tue	38.57	38.79	38.57	###	87,989	###	###	###	0.0
2024-Apr-15 Mon	38.84	###	38.7	38.72	62,440	###	###	###	2.8
2024-Apr-12 Fri	###	39.445	###	###	53,388	1,052,944	###	###	0.0
2024-Apr-11 Thu	###	###	###	39.5	155,583	0	###	###	###
2024-Apr-10 Wed	40	###	###	###	105,081	0	65.7	65.7	0.0
2024-Apr-09 Tue	###	40.41	###	###	60,679	###	###	###	0.0
2024-Apr-08 Mon	40.5	40.5	###	40.42	103,573	2,097,353	37.0	37.0	2.9
2024-Apr-05 Fri	###	###	40	40.24			69.9	69.9	2.9
2024-Apr-04 Thu	40.29	###	40.29	###			###	###	0.0
2024-Apr-03 Wed	###	40.4	39.82	39.83			###	###	2.8
2024-Apr-02 Tue	40.87	41.21	40.87	###			###	###	0.0
2024-Mar-28 Thu	###	41.78	###	41.74			58.6	58.6	###
2024-Mar-27 Wed	41.28	41.76	###	41.72	88,559	###	75.0	75.0	###
2024-Mar-26 Tue	###	41.44	###	###			75.0	75.0	0.0
2024-Mar-25 Mon	###	###	###	41.22			###	###	2.9
2024-Mar-22 Fri	41.4	41.44	41.2	###	221,841	9,166,470	38.4	38.4	0.0
2024-Mar-21 Thu	###	41.51	###	###	225,440	###	66.4	66.4	0.0
2024-Mar-20 Wed	###	###	40.8	###			39.5	39.5	0.0
2024-Mar-19 Tue	###	40.675	###	###			73.6	73.6	0.0
2024-Mar-18 Mon	40.52	40.54	###	40.54			69.8	69.8	2.9
2024-Mar-15 Fri	41.2	41.2	###	###	98,921	2,037,772	33.8	33.8	0.0
2024-Mar-14 Thu	###	###	41.075	41.2			###	###	2.9
2024-Mar-13 Wed	41.43	41.43	###	41.29			32.5	32.5	###
2024-Mar-12 Tue	###	###	###	41.26			###	###	2.9
2024-Mar-11 Mon	41.25	###	###	###	40,527	0	###	###	0.0
2024-Mar-08 Fri	41.25	41.42	41.21	41.25			65.8	65.8	###
2024-Mar-07 Thu	41.51	41.51	###	###			31.9	31.9	0.0
2024-Mar-06 Wed	41.72	41.72	41.29	41.45			###	###	###
2024-Mar-05 Tue	41.75	41.75	###	41.52	149,656	###	33.4	33.4	3.0
2024-Mar-04 Mon	42.27	42.27	41.44	41.8	111,887	###	28.9	28.9	3.0
2024-Mar-01 Fri	43	###	###	###			###	###	0.0
2024-Feb-29 Thu	###	###	###	42.24			62.2	62.2	3.0
2024-Feb-28 Wed	42.2	42.24	###	###			33.4	33.4	0.0
2024-Feb-27 Tue	###	42.2	41.89	###	51,153	2,150,727	39.8	39.8	0.0
2024-Feb-26 Mon	###	42.81	###	42.4			71.0	71.0	3.0
2024-Feb-23 Fri	42.23	###	###	42.27			73.6	73.6	###
2024-Feb-22 Thu	###	41.84	41.41	41.73	81,158	###	###	###	###
2024-Feb-21 Wed	###	###	41.59	###	54,085	###	32.4	32.4	0.0
2024-Feb-20 Tue	###	###	###	###	45,546	0	###	###	0.0
2024-Feb-19 Mon	###	###	41.75	###	36,889	770,057	###	###	0.0
2024-Feb-16 Fri	###	###	42.24	###			28.8	28.8	0.0
2024-Feb-15 Thu	###	###	41.89	###	99,685	###	74.8	74.8	0.0
2024-Feb-14 Wed	###	42	41.5	41.88	87,385	3,648,323	###	###	###
2024-Feb-13 Tue	###	###	41.52	41.71			31.5	31.5	###
2024-Feb-12 Mon	###	###	###	###	62,951	0	33.7	33.7	0.0
2024-Feb-09 Fri	41.75	###	41.54	41.89			70.6	70.6	3.0
2024-Feb-08 Thu	42.4	###	41.285	41.85			###	###	###
2024-Feb-07 Wed	39.54	39.54	###	###	89,341	1,766,271	29.4	29.4	0.0
2024-Feb-06 Tue	###	###	###	###			75.0	75.0	0.0
2024-Feb-05 Mon	39.24	###	39.22	39.42	160,580	3,148,973	78.3	78.3	2.8
2024-Feb-02 Fri	###	39.5	###	39.25			64.4	64.4	###
2024-Feb-01 Thu	38.81	###	38.78	###	80,346	###	75.7	75.7	0.0
2024-Jan-31 Wed	###	39.21	38.7	###			###	###	0.0
2024-Jan-30 Tue	39.5	39.54	###	###	107,072	###	30.6	30.6	0.0
2024-Jan-29 Mon	39.28	39.29	39.075	###			###	###	0.0
2024-Jan-25 Thu	###	###	38.88	###	62,888	1,222,542	###	###	0.0
2024-Jan-24 Wed	38.46	38.78	38.28	38.78			75.5	75.5	2.8
2024-Jan-23 Tue	38.22	###	38.22	###			71.1	71.1	0.0
2024-Jan-22 Mon	###	38.25	###	###	267,889	5,123,377	73.5	73.5	0.0
2024-Jan-19 Fri	37.54	37.55	37.29	37.44			###	###	2.7
2024-Jan-18 Thu	37.46	###	###	###			###	###	0.0
2024-Jan-17 Wed	37.8	37.8	37.46	37.5			34.5	34.5	2.7
2024-Jan-16 Tue	37.81	###	37.78	37.83			76.8	76.8	2.7
2024-Jan-15 Mon	###	###	37.75	37.82	12,548	236,843	32.9	32.9	###
2024-Jan-12 Fri	37.73	###	37.73	37.85			68.6	68.6	###
2024-Jan-11 Thu	###	###	###	37.77			30.7	30.7	2.7
2024-Jan-10 Wed	###	###	37.76	37.76			28.6	28.6	2.7
2024-Jan-09 Tue	38.54	38.54	###	###	15,758	303,656	###	###	0.0
2024-Jan-08 Mon	###	###	###	###	13,575	0	79.6	79.6	0.0
2024-Jan-05 Fri	###	###	37.76	###	17,657	###	34.9	34.9	0.0
2024-Jan-04 Thu	37.89	###	37.78	###			###	###	0.0
2024-Jan-03 Wed	37.71	###	37.71	37.77	20,125	379,456	77.7	77.7	2.7
2024-Jan-02 Tue	###	###	###	37.82			###	###	###
2023-Dec-29 Fri	###	###	###	###			32.8	32.8	0.0
2023-Dec-28 Thu	37.29	37.5	###	37.41	59,941	###	###	###	2.7
2023-Dec-27 Wed	37.56	37.56	###	37.2			###	###	2.7
2023-Dec-22 Fri	###	36.54	36.28	36.44	25,641	933,588	72.3	72.3	2.6
2023-Dec-21 Thu	36.44	36.48	###	###			32.4	32.4	0.0
2023-Dec-20 Wed	###	###	36.59	36.71			26.6	26.6	2.6
2023-Dec-19 Tue	36.48	36.73	36.43	###	43,428	###	###	###	0.0
2023-Dec-18 Mon	36.7	36.72	36.53	###			###	###	0.0
2023-Dec-15 Fri	###	###	36.28	36.58			71.1	71.1	2.6
2023-Dec-14 Thu	###	###	###	35.81			###	###	2.6
2023-Dec-13 Wed	###	###	###	###			###	###	0.0
2023-Dec-12 Tue	###	###	35.145	###	353,785	6,216,886	73.3	73.3	0.0
2023-Dec-11 Mon	###	###	###	###	254,080	0	###	###	0.0
2023-Dec-08 Fri	34.54	34.85	34.54	###	74,687	###	###	###	0.0
2023-Dec-07 Thu	###	34.85	###	###			37.8	37.8	0.0
2023-Dec-06 Wed	###	###	34.52	34.56			###	###	2.5
2023-Dec-05 Tue	###	34.79	34.56	###			###	###	0.0
2023-Dec-04 Mon	34.79	34.82	34.49	34.55			###	###	2.5
2023-Dec-01 Fri	34.7	###	34.58	34.78	66,426	###	###	###	2.5
2023-Nov-30 Thu	###	35.47	###	###			###	###	0.0
2023-Nov-29 Wed	###	###	34.75	###	46,441	###	69.3	69.3	0.0
2023-Nov-28 Tue	###	###	###	35.5	512,558	0	67.2	67.2	2.5
2023-Nov-27 Mon	###	34.82	###	34.75	21,876	###	###	###	2.5
2023-Nov-24 Fri	34.8	###	34.59	###			###	###	0.0
2023-Nov-23 Thu	34.7	###	34.55	###	73,621	###	38.2	38.2	0.0
2023-Nov-22 Wed	###	###	###	###	301,247	0	42.2	42.2	0.0
2023-Nov-21 Tue	33.76	33.76	33.49	33.49	58,286	###	###	###	2.4
2023-Nov-20 Mon	33.81	33.81	33.23	33.28			###	###	2.4
2023-Nov-17 Fri	33.81	###	33.81	33.82	104,241	###	###	###	2.4
2023-Nov-16 Thu	###	33.82	33.48	###			###	###	0.0
2023-Nov-15 Wed	###	###	33.56	33.71			28.9	28.9	2.4
2023-Nov-14 Tue	33.78	33.78	###	33.53			###	###	###
2023-Nov-13 Mon	34.85	34.85	###	###	159,781	2,784,183	###	###	0.0
2023-Nov-10 Fri	34.49	34.79	###	34.75	60,050	###	75.4	75.4	2.5
2023-Nov-09 Thu	###	34.81	34.56	###			###	###	0.0
2023-Nov-08 Wed	34.75	34.87	###	###			29.8	29.8	0.0
2023-Nov-07 Tue	34.73	###	34.54	34.8	21,328	###	###	###	2.5
2023-Nov-06 Mon	###	###	34.58	34.77			34.7	34.7	###
2023-Nov-03 Fri	34.47	34.75	###	###	69,788	###	28.9	28.9	0.0
2023-Nov-02 Thu	33.76	###	###	###	173,220	0	###	###	0.0
2023-Nov-01 Wed	###	33.83	33.56	33.8	152,486	###	73.3	73.3	2.4
2023-Oct-31 Tue	###	33.51	33.27	###	114,077	###	71.0	71.0	0.0
2023-Oct-30 Mon	###	33.22	###	33.2	56,848	944,245	###	###	###
2023-Oct-27 Fri	33.82	33.82	33.45	33.5	685,658	###	###	###	2.4
2023-Oct-26 Thu	###	###	33.45	33.55	214,981	3,595,557	30.0	30.0	###
2023-Oct-25 Wed	###	###	###	34.86			###	###	2.5
2023-Oct-24 Tue	34.84	###	34.56	###	192,845	###	###	###	0.0
2023-Oct-23 Mon	###	###	34.75	###	66,357	1,152,952	###	###	0.0
2023-Oct-20 Fri	35.22	35.55	35.22	35.48	337,821	###	76.9	76.9	2.5
2023-Oct-19 Thu	###	###	###	35.79	476,175	0	###	###	###
2023-Oct-18 Wed	###	36.21	35.75	###	418,280	###	72.3	72.3	0.0
2023-Oct-17 Tue	35.56	###	###	35.54			39.7	39.7	2.5
2023-Oct-16 Mon	33.79	34.345	33.4	34.22			85.2	85.2	2.4
2023-Oct-13 Fri	###	###	###	###			###	###	0.0
2023-Oct-12 Thu	33.86	###	33.73	33.75			33.6	33.6	###
2023-Oct-11 Wed	33.29	33.74	33.21	###			75.8	75.8	0.0
2023-Oct-10 Tue	###	###	32.8	###	110,725	1,815,889	30.5	30.5	0.0
2023-Oct-09 Mon	32.45	32.76	32.45	32.76			80.5	80.5	###
2023-Oct-06 Fri	###	###	###	32.26			72.8	72.8	2.3
2023-Oct-05 Thu	32.42	32.47	###	32.26	84,244	###	30.3	30.3	2.3
2023-Oct-04 Wed	31.88	###	31.75	###	176,246	###	78.3	78.3	0.0
2023-Oct-03 Tue	32.47	32.85	32.46	32.82			82.5	82.5	2.3
2023-Oct-02 Mon	32.58	32.73	32.4	32.73	31,843	###	73.3	73.3	2.3
2023-Sep-29 Fri	###	32.42	###	###			69.1	69.1	0.0
2023-Sep-28 Thu	###	32.22	###	###	99,387	1,601,124	70.1	70.1	0.0
2023-Sep-27 Wed	31.7	###	###	###	49,278	0	76.1	76.1	0.0
2023-Sep-26 Tue	31.81	###	31.71	###			###	###	0.0
2023-Sep-25 Mon	###	###	30.57	###	73,753	###	###	###	0.0
2023-Sep-22 Fri	###	###	###	###			66.6	66.6	0.0
2023-Sep-21 Thu	31.81	31.81	31.54	###			39.4	39.4	0.0
2023-Sep-20 Wed	###	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	32.26	###	###	128,756	###	33.5	33.5	0.0
2023-Sep-18 Mon	32.85	32.85	32.46	32.58			35.5	35.5	2.3
2023-Sep-15 Fri	###	33.23	###	###			26.9	26.9	0.0
2023-Sep-14 Thu	###	###	32.29	###			###	###	0.0
2023-Sep-13 Wed	###	###	33.29	###			###	###	0.0
2023-Sep-12 Tue	33.52	###	###	33.5	80,521	0	###	###	2.4
2023-Sep-11 Mon	###	###	###	33.74			###	###	2.4
2023-Sep-08 Fri	33.79	###	33.72	###	93,089	1,569,480	76.0	76.0	0.0
2023-Sep-07 Thu	33.88	###	33.7	33.82	59,781	###	###	###	2.4
2023-Sep-06 Wed	33.8	###	33.72	33.79			###	###	###
2023-Sep-05 Tue	33.55	33.84	33.51	33.84	17,589	###	78.7	78.7	2.4
2023-Sep-04 Mon	33.72	33.85	33.49	###			38.5	38.5	0.0
2023-Sep-01 Fri	###	###	33.81	###			35.9	35.9	0.0
2023-Aug-31 Thu	33.82	###	33.77	###	189,521	###	###	###	0.0
2023-Aug-30 Wed	###	###	33.41	###	151,348	###	29.6	29.6	0.0
2023-Aug-29 Tue	33.28	33.41	###	33.41			71.5	71.5	###
2023-Aug-28 Mon	###	33.2	###	###	127,675	###	76.6	76.6	0.0
2023-Aug-25 Fri	32.81	###	32.79	###	52,249	856,622	70.2	70.2	0.0
2023-Aug-24 Thu	###	33.29	###	33.22	54,247	902,941	###	###	2.4
2023-Aug-23 Wed	###	###	32.82	###			###	###	0.0
2023-Aug-22 Tue	32.78	33.27	32.78	33.21			79.1	79.1	2.4
2023-Aug-21 Mon	###	###	###	###			72.5	72.5	0.0
2023-Aug-18 Fri	###	###	32.88	###			###	###	0.0
2023-Aug-17 Thu	###	###	###	33.82	174,676	0	75.3	75.3	2.4
2023-Aug-16 Wed	###	33.23	###	###			###	###	0.0
2023-Aug-15 Tue	33.77	###	33.77	33.89	315,328	###	###	###	###
2023-Aug-14 Mon	33.23	33.72	###	###			77.9	77.9	0.0
2023-Aug-11 Fri	31.78	###	31.78	###	378,471	###	###	###	0.0
2023-Aug-10 Thu	31.72	31.85	###	31.8	261,641	###	###	###	###
2023-Aug-09 Wed	###	31.79	31.58	31.76			###	###	2.3
2023-Aug-08 Tue	31.26	###	31.23	31.41			###	###	###
2023-Aug-07 Mon	30.86	###	30.86	###			###	###	0.0
2023-Aug-04 Fri	30.53	30.86	30.53	30.86			76.5	76.5	2.2
2023-Aug-03 Thu	30.59	30.83	30.46	30.51	247,329	###	34.7	34.7	###
2023-Aug-02 Wed	###	###	###	###			###	###	0.0
2023-Aug-01 Tue	###	30.44	29.81	###	187,041	###	80.5	80.5	0.0
2023-Jul-31 Mon	29.45	###	29.29	29.56			75.7	75.7	###
2023-Jul-28 Fri	###	###	###	###			80.7	80.7	0.0
2023-Jul-27 Thu	###	29.27	###	###			###	###	0.0
2023-Jul-26 Wed	28.89	###	###	###	106,643	0	68.5	68.5	0.0
2023-Jul-25 Tue	###	###	28.86	###	72,284	1,043,058	###	###	0.0
2023-Jul-24 Mon	29.76	29.76	###	29.4	37,882	563,684	31.6	31.6	###
2023-Jul-21 Fri	###	###	###	29.84			###	###	###
2023-Jul-20 Thu	###	###	29.88	###	285,655	4,267,685	###	###	0.0
2023-Jul-19 Wed	###	30.79	30.55	###	54,944	###	67.3	67.3	0.0
2023-Jul-18 Tue	###	30.41	###	30.41	134,246	###	###	###	2.2
2023-Jul-17 Mon	###	###	###	###	90,574	0	###	###	0.0
2023-Jul-14 Fri	###	###	29.81	29.89	265,486	###	28.1	28.1	###
2023-Jul-13 Thu	###	30.25	###	###			###	###	0.0
2023-Jul-12 Wed	29.84	###	29.75	29.8	230,127	###	40.5	40.5	2.1
2023-Jul-11 Tue	###	###	29.46	29.59	205,240	3,023,185	###	###	###
2023-Jul-10 Mon	29.56	29.85	29.53	29.53	162,581	4,827,029	46.6	46.6	###
2023-Jul-07 Fri	29.43	###	29.4	29.41	102,742	###	42.7	42.7	###
2023-Jul-06 Thu	29.44	###	###	29.46			###	###	2.1
2023-Jul-05 Wed	29.58	29.75	29.49	29.55	66,782	1,978,082	###	###	###
2023-Jul-04 Tue	29.44	###	29.41	29.71			###	###	2.1
2023-Jul-03 Mon	###	29.75	29.56	29.57			29.8	29.8	2.1
2023-Jun-30 Fri	###	###	###	29.77			64.5	64.5	###
2023-Jun-29 Thu	29.81	###	###	29.8			###	###	2.1
2023-Jun-28 Wed	###	29.28	###	29.21	186,473	###	###	###	###
2023-Jun-27 Tue	28.57	28.73	28.44	28.49	172,657	###	###	###	###
2023-Jun-26 Mon	###	28.4	28.24	###			###	###	0.0
2023-Jun-23 Fri	28.29	28.29	###	###			###	###	0.0
2023-Jun-22 Thu	28.56	###	28.44	28.57	141,679	2,014,675	###	###	###
2023-Jun-21 Wed	28.78	28.79	###	###	238,686	3,435,884	###	###	0.0
2023-Jun-20 Tue	28.88	###	###	###			69.2	69.2	0.0
2023-Jun-19 Mon	###	###	28.58	28.77			###	###	2.1
2023-Jun-16 Fri	28.74	28.85	28.52	###	583,447	16,736,177	###	###	0.0
2023-Jun-15 Thu	28.71	###	28.56	28.73	323,489	4,619,422	73.7	73.7	2.1
2023-Jun-14 Wed	###	###	28.925	###	271,274	###	###	###	0.0
2023-Jun-13 Tue	###	28.72	28.44	###	128,256	3,665,556	72.3	72.3	0.0
2023-Jun-09 Fri	28.89	28.89	28.55	28.71	161,825	###	###	###	###
2023-Jun-08 Thu	29.23	29.4	###	###	308,255	4,531,348	37.8	37.8	0.0
2023-Jun-07 Wed	28.55	28.82	28.43	28.58	330,752	9,467,776	###	###	###
2023-Jun-06 Tue	###	28.59	###	###			34.2	34.2	0.0
2023-Jun-05 Mon	28.78	28.78	28.49	28.74	163,577	4,684,027	43.3	43.3	2.1
2023-Jun-02 Fri	28.8	28.8	28.42	28.42			20.6	20.6	###
2023-Jun-01 Thu	28.53	28.56	###	28.44	66,650	###	###	###	###
2023-May-31 Wed	28.87	###	###	###	197,223	0	77.7	77.7	0.0
2023-May-30 Tue	###	28.84	###	28.84	76,187	###	83.5	83.5	###
2023-May-29 Mon	28.52	28.84	28.51	###	81,679	2,342,145	74.7	74.7	0.0
2023-May-26 Fri	###	28.26	27.87	###	114,577	###	76.3	76.3	0.0
2023-May-25 Thu	###	28.24	###	28.21	435,050	###	###	###	###
2023-May-24 Wed	27.81	###	27.79	###			###	###	0.0
2023-May-23 Tue	###	###	27.8	27.85	252,482	###	33.4	33.4	###
2023-May-22 Mon	###	###	###	###	154,884	0	33.7	33.7	0.0
2023-May-19 Fri	28.5	###	###	###	134,349	0	26.0	26.0	0.0
2023-May-18 Thu	###	28.26	###	###	230,756	3,260,582	###	###	0.0
2023-May-17 Wed	27.7	27.79	27.56	27.7	150,378	###	70.3	70.3	2.0
2023-May-16 Tue	###	28.145	27.77	27.89	217,426	6,078,687	###	###	2.0
2023-May-15 Mon	27.26	27.43	###	27.27	192,578	###	73.3	73.3	1.9
2023-May-12 Fri	###	26.22	###	###	120,325	###	###	###	0.0
2023-May-11 Thu	###	###	###	24.8	123,083	0	28.0	28.0	###
2023-May-10 Wed	###	25.28	###	25.2	136,540	###	###	###	1.8
2023-May-09 Tue	###	25.5	###	###	98,458	###	###	###	0.0
2023-May-08 Mon	###	25.46	25.285	###	140,426	3,562,958	###	###	0.0
2023-May-05 Fri	25.25	25.41	24.89	###			26.3	26.3	0.0
2023-May-04 Thu	###	25.8	25.52	###	175,659	###	###	###	0.0
2023-May-03 Wed	25.59	###	25.445	25.54			###	###	1.8
2023-May-02 Tue	26.42	26.48	###	###			###	###	0.0
2023-May-01 Mon	26.7	26.86	26.55	###			39.4	39.4	0.0
2023-Apr-28 Fri	###	###	###	26			###	###	1.9
2023-Apr-27 Thu	25.41	25.55	###	25.48	81,379	###	###	###	1.8
2023-Apr-26 Wed	###	###	25.675	25.79			###	###	1.8
2023-Apr-24 Mon	###	###	25.89	###			###	###	0.0
2023-Apr-21 Fri	###	###	25.81	25.86	77,284	997,350	32.8	32.8	1.8
2023-Apr-20 Thu	###	###	###	###			###	###	0.0
2023-Apr-19 Wed	25.85	###	25.74	25.81	65,984	###	35.8	35.8	###
2023-Apr-18 Tue	###	###	25.76	25.89	86,553	###	40.8	40.8	###
2023-Apr-17 Mon	###	###	###	###	69,844	0	31.5	31.5	0.0
2023-Apr-14 Fri	###	###	###	26.29	24,829	0	###	###	1.9
2023-Apr-13 Thu	26.26	26.285	26.055	###	346,020	9,055,343	###	###	0.0
2023-Apr-12 Wed	26.47	###	26.44	26.53			###	###	###
2023-Apr-11 Tue	26.51	26.51	###	26.24	119,774	###	26.4	26.4	1.9
2023-Apr-06 Thu	25.89	###	25.73	25.86			###	###	1.8
2023-Apr-05 Wed	###	###	25.81	25.81			###	###	###
2023-Apr-04 Tue	###	###	25.755	###	230,976	###	31.1	31.1	0.0
2023-Apr-03 Mon	###	26.21	25.86	25.86			38.7	38.7	1.8
2023-Mar-31 Fri	25.7	25.7	25.275	###			19.4	19.4	0.0
2023-Mar-30 Thu	25.48	###	25.29	25.47	111,427	###	30.7	30.7	###
2023-Mar-29 Wed	24.8	###	24.78	###	66,121	###	###	###	0.0
2023-Mar-28 Tue	###	###	24.77	24.8			26.2	26.2	###
2023-Mar-27 Mon	24.82	24.85	24.41	###	60,484	1,489,720	###	###	0.0
2023-Mar-24 Fri	24.2	###	###	24.53	64,220	0	###	###	1.8
2023-Mar-23 Thu	###	###	23.88	###			38.8	38.8	0.0
2023-Mar-22 Wed	24.52	###	###	24.55	131,158	0	###	###	###
2023-Mar-21 Tue	###	24.2	###	###			74.6	74.6	0.0
2023-Mar-20 Mon	23.83	###	23.76	###	88,552	###	###	###	0.0
2023-Mar-17 Fri	24.4	24.5	###	###			23.9	23.9	0.0
2023-Mar-16 Thu	###	###	###	24.26			###	###	1.7
2023-Mar-15 Wed	###	###	###	###			76.4	76.4	0.0
2023-Mar-14 Tue	###	###	23.44	23.56	146,147	1,712,842	49.7	49.7	1.7
2023-Mar-13 Mon	24.44	24.675	24.4	24.54	201,648	###	76.8	76.8	1.8
2023-Mar-10 Fri	###	###	24.52	24.52			30.4	30.4	###
2023-Mar-09 Thu	###	###	###	###			25.8	25.8	0.0
2023-Mar-08 Wed	###	25.86	25.54	###	160,942	###	38.4	38.4	0.0
2023-Mar-07 Tue	25.4	###	25.26	25.57	82,973	1,047,948	73.7	73.7	###
2023-Mar-06 Mon	25.78	###	25.45	25.58			35.0	35.0	1.8
2023-Mar-03 Fri	###	25.77	25.45	25.45			###	###	1.8
2023-Mar-02 Thu	###	25.4	25.155	###			###	###	0.0
2023-Mar-01 Wed	###	###	###	###	63,921	0	###	###	0.0
2023-Feb-28 Tue	###	###	25.82	25.88	35,146	###	###	###	1.8
2023-Feb-27 Mon	26	26.22	###	###	101,845	1,335,187	79.8	79.8	0.0
2023-Feb-24 Fri	25.72	###	25.72	###	82,375	1,059,342	72.5	72.5	0.0
2023-Feb-23 Thu	###	###	25.54	###	266,650	3,405,120	37.4	37.4	0.0
2023-Feb-22 Wed	26.5	26.5	###	###			###	###	0.0
2023-Feb-21 Tue	###	27.79	27.45	27.51			34.3	34.3	###
2023-Feb-20 Mon	27.51	27.76	27.46	27.7	68,472	###	81.6	81.6	2.0
2023-Feb-17 Fri	###	27.49	27.2	27.49			79.3	79.3	###
2023-Feb-16 Thu	27.86	###	27.56	27.56	341,971	###	26.0	26.0	2.0
2023-Feb-15 Wed	27.29	###	###	###			###	###	0.0
2023-Feb-14 Tue	###	###	26.88	###			29.6	29.6	0.0
2023-Feb-13 Mon	27.44	27.44	26.79	26.89			###	###	###
2023-Feb-10 Fri	27.8	###	27.8	28	73,721	1,024,721	80.2	80.2	2.0
2023-Feb-09 Thu	###	30.52	###	###	69,380	###	35.6	35.6	0.0
2023-Feb-08 Wed	###	30.44	###	30.42	33,188	505,121	###	###	2.2
2023-Feb-07 Tue	###	###	###	###			33.0	33.0	0.0
2023-Feb-06 Mon	###	30.71	###	30.4	275,249	4,226,448	###	###	###
2023-Feb-03 Fri	30.42	30.74	###	30.27	208,444	3,203,784	33.9	33.9	2.2
2023-Feb-02 Thu	###	29.42	###	29.2			###	###	2.1
2023-Feb-01 Wed	29.24	29.26	28.8	28.8	76,672	2,225,788	###	###	2.1
2023-Jan-31 Tue	###	29.24	###	###	90,277	1,319,849	47.2	47.2	0.0
2023-Jan-30 Mon	29	###	###	###			###	###	0.0
2023-Jan-27 Fri	###	###	###	###	98,373	0	###	###	0.0
2023-Jan-25 Wed	28.26	###	27.8	###			94.6	94.6	0.0
2023-Jan-24 Tue	###	###	###	###			###	###	0.0
2023-Jan-23 Mon	###	###	27.88	###	178,280	2,485,223	22.1	22.1	0.0
2023-Jan-20 Fri	27.79	27.82	27.56	27.71	70,149	1,942,425	###	###	###
2023-Jan-19 Thu	###	###	27.81	###			###	###	0.0
2023-Jan-18 Wed	###	28.22	###	###	44,142	622,843	###	###	0.0
2023-Jan-17 Tue	28.4	28.4	28.21	###	38,241	###	38.9	38.9	0.0
2023-Jan-16 Mon	###	28.56	###	###	111,879	###	25.9	25.9	0.0
2023-Jan-13 Fri	28.24	28.42	28.21	###			###	###	0.0
2023-Jan-12 Thu	28.55	###	28.24	28.25			###	###	2.0
2023-Jan-11 Wed	28.22	28.46	###	###			65.1	65.1	0.0
2023-Jan-10 Tue	27.8	###	###	###			77.4	77.4	0.0
2023-Jan-09 Mon	###	###	27.84	27.84			23.5	23.5	2.0
2023-Jan-06 Fri	27.72	###	27.72	###	51,720	###	69.9	69.9	0.0
2023-Jan-05 Thu	27.87	###	27.83	###	171,024	###	###	###	0.0
2023-Jan-04 Wed	27.7	27.7	###	###	111,652	1,546,380	16.3	16.3	0.0
2023-Jan-03 Tue	27.73	27.73	###	###	32,257	447,243	###	###	0.0
2022-Dec-30 Fri	27.5	27.5	###	27.26	36,540	502,425	23.8	23.8	1.9
2022-Dec-29 Thu	###	###	26.82	26.86			###	###	1.9
2022-Dec-28 Wed	27.48	###	27.4	27.5	84,382	###	###	###	2.0
2022-Dec-23 Fri	26.85	###	26.81	27			###	###	1.9
2022-Dec-22 Thu	26.73	26.82	26.55	26.71			34.6	34.6	1.9
2022-Dec-21 Wed	###	26.78	26.41	26.44	242,143	###	25.1	25.1	1.9
2022-Dec-20 Tue	26.4	26.4	25.84	25.84	348,176	9,094,357	33.3	33.3	1.8
2022-Dec-19 Mon	###	###	26.75	26.8	114,742	1,534,674	###	###	1.9
2022-Dec-16 Fri	27	###	26.78	###	377,122	###	64.1	64.1	0.0
2022-Dec-15 Thu	27.57	27.82	27.57	27.57			###	###	###
2022-Dec-14 Wed	###	###	27.49	27.8			32.4	32.4	2.0
2022-Dec-13 Tue	27.2	27.26	###	27.21			71.7	71.7	###
2022-Dec-12 Mon	###	###	###	26.74			###	###	###
2022-Dec-09 Fri	###	###	26.87	27			23.8	23.8	1.9
2022-Dec-08 Thu	27.42	27.49	###	###	182,356	2,506,483	###	###	0.0
2022-Dec-07 Wed	27.85	###	27.77	27.77			###	###	###
2022-Dec-06 Tue	28.41	28.59	###	###			32.8	32.8	0.0
2022-Dec-05 Mon	28.28	28.43	###	###	95,672	1,359,977	41.3	41.3	0.0
2022-Dec-02 Fri	28.52	###	28.46	###	96,784	###	70.2	70.2	0.0
2022-Dec-01 Thu	###	###	28.56	28.56	205,328	2,932,083	###	###	###
2022-Nov-30 Wed	28	28.075	27.775	27.82	281,280	7,854,743	###	###	2.0
2022-Nov-29 Tue	27.79	27.79	27.5	27.54	111,823	3,091,346	30.6	30.6	2.0
2022-Nov-28 Mon	27.45	27.86	27.45	27.7			###	###	2.0
2022-Nov-25 Fri	27	###	###	###			###	###	0.0
2022-Nov-24 Thu	###	###	###	###			###	###	0.0
2022-Nov-23 Wed	###	###	###	27			72.1	72.1	1.9
2022-Nov-22 Tue	26.85	###	26.7	26.86			71.0	71.0	1.9
2022-Nov-21 Mon	###	###	26.79	26.89	298,581	###	38.4	38.4	###
2022-Nov-18 Fri	27.2	###	###	27			33.2	33.2	1.9
2022-Nov-17 Thu	###	###	26.88	27	193,772	###	###	###	1.9
2022-Nov-16 Wed	27	###	###	###			39.1	39.1	0.0
2022-Nov-15 Tue	###	###	###	###			38.3	38.3	0.0
2022-Nov-14 Mon	###	27.52	27	27	233,748	6,371,970	###	###	1.9
2022-Nov-11 Fri	###	26.72	###	26.46			###	###	1.9
2022-Nov-10 Thu	###	###	24.985	###			36.5	36.5	0.0
2022-Nov-09 Wed	###	26.225	###	###			1.6	1.6	0.0
2022-Nov-08 Tue	###	###	25.89	###	129,079	1,670,927	###	###	0.0
2022-Nov-07 Mon	###	###	25.89	###			40.3	40.3	0.0
2022-Nov-04 Fri	26.21	26.52	26.185	26.21			###	###	1.9
2022-Nov-03 Thu	###	###	25.78	25.86			34.0	34.0	1.8
2022-Nov-02 Wed	26.86	###	###	###	77,958	0	28.7	28.7	0.0
2022-Nov-01 Tue	###	###	26.77	###	316,121	4,231,279	###	###	0.0
2022-Oct-31 Mon	26.75	27	26.52	###			75.9	75.9	0.0
2022-Oct-28 Fri	###	26.42	###	###	97,440	1,287,182	83.3	83.3	0.0
2022-Oct-27 Thu	26.86	26.86	###	###	56,878	763,871	###	###	0.0
2022-Oct-26 Wed	###	###	26.75	26.82	127,747	###	36.5	36.5	1.9
2022-Oct-25 Tue	###	###	###	26.74			###	###	###
2022-Oct-24 Mon	###	27.22	###	###			41.0	41.0	0.0
2022-Oct-21 Fri	26.58	26.83	26.475	26.7			75.2	75.2	1.9
2022-Oct-20 Thu	26.41	26.77	###	###	288,720	###	44.7	44.7	0.0
2022-Oct-19 Wed	26.25	###	26	26			27.4	27.4	1.9
2022-Oct-18 Tue	###	###	25.78	26.27	285,877	3,684,954	69.3	69.3	###
2022-Oct-17 Mon	26.77	27.55	###	26.84			###	###	1.9
2022-Oct-14 Fri	25.84	###	###	###			###	###	0.0
2022-Oct-13 Thu	###	25.23	###	###			37.4	37.4	0.0
2022-Oct-12 Wed	###	###	###	###			###	###	0.0
2022-Oct-11 Tue	###	###	24.74	24.8	129,274	###	43.6	43.6	###
2022-Oct-10 Mon	###	24.75	24.52	###	77,078	###	78.3	78.3	0.0
2022-Oct-07 Fri	###	###	###	25			###	###	1.8
2022-Oct-06 Thu	25.27	###	###	###	184,844	0	27.4	27.4	0.0
2022-Oct-05 Wed	25.58	25.81	###	25.51			###	###	1.8
2022-Oct-04 Tue	###	24.81	24.23	24.78			67.3	67.3	1.8
2022-Oct-03 Mon	###	###	23.545	###			###	###	0.0
2022-Sep-30 Fri	23.41	23.7	###	23.57			###	###	###
2022-Sep-29 Thu	###	24.27	###	###	89,070	###	70.5	70.5	0.0
2022-Sep-28 Wed	###	23.84	23.5	###	111,525	###	44.9	44.9	0.0
2022-Sep-27 Tue	###	###	23.73	23.83	96,671	###	34.0	34.0	1.7
2022-Sep-26 Mon	23.83	###	23.76	###			###	###	0.0
2022-Sep-23 Fri	###	24.22	###	###	117,140	###	54.6	54.6	0.0
2022-Sep-21 Wed	###	25.24	###	###			82.9	82.9	0.0
2022-Sep-20 Tue	###	25.48	###	###	186,688	###	###	###	0.0
2022-Sep-19 Mon	###	###	###	###	127,782	0	46.5	46.5	0.0
2022-Sep-16 Fri	25.88	26	25.59	25.86	372,775	###	48.5	48.5	1.8
2022-Sep-15 Thu	###	###	###	25.23	172,557	0	71.6	71.6	1.8
2022-Sep-14 Wed	###	25.26	###	###			28.5	28.5	0.0
2022-Sep-13 Tue	25.82	###	25.82	###	129,556	###	###	###	0.0
2022-Sep-12 Mon	###	###	25.5	###			80.9	80.9	0.0
2022-Sep-09 Fri	###	###	24.78	24.79			22.3	22.3	###
2022-Sep-08 Thu	###	25.43	###	###			63.5	63.5	0.0
2022-Sep-07 Wed	24.75	24.88	###	24.44	343,985	4,279,173	###	###	1.7
2022-Sep-06 Tue	25.28	###	24.88	24.88			24.7	24.7	1.8
2022-Sep-05 Mon	###	25.54	25.27	25.28			###	###	1.8
2022-Sep-02 Fri	###	25.46	###	###			###	###	0.0
2022-Sep-01 Thu	###	###	###	25.26			80.1	80.1	1.8
2022-Aug-31 Wed	25.52	25.85	25.41	25.71	122,920	###	###	###	###
2022-Aug-30 Tue	25.42	###	###	25.42			60.9	60.9	1.8
2022-Aug-29 Mon	25.41	25.51	25.26	###			44.6	44.6	0.0
2022-Aug-26 Fri	25.75	###	25.72	25.89	72,775	935,886	72.0	72.0	###
2022-Aug-25 Thu	25.8	###	###	25.71			34.0	34.0	###
2022-Aug-24 Wed	###	25.74	25.45	25.51			29.4	29.4	1.8
2022-Aug-23 Tue	25.79	###	25.71	###	123,950	1,593,377	###	###	0.0
2022-Aug-22 Mon	26.46	26.56	###	###			38.0	38.0	0.0
2022-Aug-19 Fri	###	###	26.78	26.89	73,283	981,259	34.0	34.0	###
2022-Aug-18 Thu	26.8	###	###	26.8			74.2	74.2	1.9
2022-Aug-17 Wed	26.86	###	26.75	###			75.8	75.8	0.0
2022-Aug-16 Tue	###	###	###	###	357,140	0	###	###	0.0
2022-Aug-15 Mon	###	###	###	###			###	###	0.0
2022-Aug-12 Fri	26.53	26.71	26.41	26.41			###	###	###
2022-Aug-11 Thu	26.51	###	###	###			###	###	0.0
2022-Aug-10 Wed	26.5	26.7	###	###			###	###	0.0
2022-Aug-09 Tue	25.2	###	###	25.7	318,843	0	###	###	1.8
2022-Aug-08 Mon	24.72	###	24.27	24.27			###	###	###
2022-Aug-05 Fri	25.4	25.4	###	###			25.1	25.1	0.0
2022-Aug-04 Thu	###	###	###	###	135,258	0	###	###	0.0
2022-Aug-03 Wed	24.72	###	24.71	24.78	106,655	1,317,722	64.5	64.5	1.8
2022-Aug-02 Tue	24.7	24.76	###	###			###	###	0.0
2022-Aug-01 Mon	24.85	24.85	24.26	24.7	120,675	2,963,174	###	###	1.8
2022-Jul-29 Fri	24.53	###	###	###	198,059	0	###	###	0.0
2022-Jul-28 Thu	###	24.87	###	###			###	###	0.0
2022-Jul-27 Wed	###	24.56	###	24.44	137,451	###	###	###	1.7
2022-Jul-26 Tue	24.81	24.81	24.2	###	128,729	###	23.2	23.2	0.0
2022-Jul-25 Mon	24.81	24.86	24.48	24.48			34.0	34.0	1.7
2022-Jul-22 Fri	24.58	24.72	24.42	24.5	194,248	4,772,673	###	###	1.8
2022-Jul-21 Thu	24.5	###	24.5	###	242,344	###	###	###	0.0
2022-Jul-20 Wed	###	24.47	23.79	24.43			###	###	1.7
2022-Jul-19 Tue	23.41	###	###	###			37.6	37.6	0.0
2022-Jul-18 Mon	23.47	23.78	23.44	23.78	215,179	5,080,376	###	###	1.7
2022-Jul-15 Fri	23	###	###	###	41,476	0	72.6	72.6	0.0
2022-Jul-14 Thu	###	###	###	###			###	###	0.0
2022-Jul-13 Wed	###	###	23.4	23.5	67,376	###	28.0	28.0	1.7
2022-Jul-12 Tue	23.28	###	###	###	72,356	0	###	###	0.0
2022-Jul-11 Mon	23.49	23.5	###	###	99,440	1,168,420	38.6	38.6	0.0
2022-Jul-08 Fri	23.41	23.7	###	23.49	58,922	698,225	###	###	1.7
2022-Jul-07 Thu	23.4	23.53	23.25	23.53			###	###	###
2022-Jul-06 Wed	23.28	23.58	23.21	23.21	118,642	2,775,629	35.9	35.9	1.7
2022-Jul-05 Tue	###	23.53	###	23.42			64.0	64.0	1.7
2022-Jul-04 Mon	23.7	23.73	###	23.42	74,455	###	###	###	1.7
2022-Jul-01 Fri	###	23.27	22.88	22.88			26.6	26.6	1.6
2022-Jun-30 Thu	22.83	22.84	22.47	22.47			38.6	38.6	###
2022-Jun-29 Wed	23	23.21	22.86	###	231,486	5,332,280	###	###	0.0
2022-Jun-28 Tue	###	23.46	###	23.46	393,177	###	###	###	1.7
2022-Jun-27 Mon	23.29	23.72	23.2	###	175,341	###	74.1	74.1	0.0
2022-Jun-24 Fri	22.4	22.76	###	22.75			59.3	59.3	1.6
2022-Jun-23 Thu	###	22.49	###	###			###	###	0.0
2022-Jun-22 Wed	###	###	21.89	###			45.5	45.5	0.0
2022-Jun-21 Tue	###	###	22.81	###			62.9	62.9	0.0
2022-Jun-20 Mon	23	###	22.72	22.82	129,585	1,472,085	###	###	###
2022-Jun-17 Fri	22.46	###	###	22.45	243,154	0	37.7	37.7	###
2022-Jun-16 Thu	22.77	22.85	22.54	###	226,778	5,146,726	###	###	0.0
2022-Jun-15 Wed	###	###	22.84	###	132,626	1,514,588	50.0	50.0	0.0
2022-Jun-14 Tue	###	###	22.79	###			###	###	0.0
2022-Jun-10 Fri	###	###	###	###			###	###	0.0
2022-Jun-09 Thu	###	24.42	24.21	24.25			###	###	1.7
2022-Jun-08 Wed	24.5	###	24.45	24.54	217,657	2,660,856	73.0	73.0	1.8
2022-Jun-07 Tue	24.44	24.53	24.26	###	210,677	###	###	###	0.0
2022-Jun-06 Mon	###	24.52	24.27	24.42	404,986	###	78.8	78.8	1.7
2022-Jun-03 Fri	###	###	###	24.73	366,571	0	74.3	74.3	###
2022-Jun-02 Thu	###	###	###	24.28	82,255	0	###	###	1.7
2022-Jun-01 Wed	24.78	24.78	###	24.48	172,458	2,136,754	43.7	43.7	1.7
2022-May-31 Tue	###	###	###	24.79			###	###	###
2022-May-30 Mon	25	###	24.73	###	301,276	3,725,277	61.9	61.9	0.0
2022-May-27 Fri	24.29	24.51	###	24.29	745,978	###	70.8	70.8	###
2022-May-26 Thu	###	24.28	23.85	23.87	154,181	###	45.0	45.0	###
2022-May-25 Wed	###	###	###	###			30.1	30.1	0.0
2022-May-24 Tue	###	###	24.71	24.79	302,076	3,732,148	###	###	###
2022-May-23 Mon	25.5	###	###	25.25	212,388	0	###	###	###
2022-May-20 Fri	###	25.42	###	###			###	###	0.0
2022-May-19 Thu	25.54	25.73	25.26	###			###	###	0.0
2022-May-18 Wed	26.22	26.57	###	26.57			###	###	1.9
2022-May-17 Tue	25.75	25.89	###	25.85			67.9	67.9	###
2022-May-16 Mon	###	###	25.72	###			72.8	72.8	0.0
2022-May-13 Fri	25.49	25.86	25.41	25.82	184,840	4,738,373	###	###	1.8
2022-May-12 Thu	24.78	24.84	###	###	282,376	###	57.4	57.4	0.0
2022-May-11 Wed	###	###	###	###			###	###	0.0
2022-May-10 Tue	24.4	24.4	###	24.25	658,186	###	###	###	1.7
2022-May-09 Mon	24.4	24.4	###	24.25	658,186	###	###	###	1.7
2022-May-06 Fri	28	###	25.41	###	612,285	7,779,080	11.2	11.2	0.0
2022-May-05 Thu	###	28.85	28.5	28.84	139,527	###	65.8	65.8	###
2022-May-04 Wed	###	28.75	28.425	28.44			###	###	###
2022-May-03 Tue	28.55	###	28.55	28.8			###	###	2.1
2022-May-02 Mon	28.53	28.55	###	28.54	130,058	1,856,577	###	###	2.0
2022-Apr-29 Fri	###	###	28.54	28.76			###	###	2.1
2022-Apr-28 Thu	###	28.81	28.545	###	206,343	###	41.0	41.0	0.0
2022-Apr-27 Wed	28.75	28.75	###	28.51	124,482	1,789,428	###	###	###
2022-Apr-26 Tue	29.2	###	###	29.53			85.9	85.9	###
2022-Apr-22 Fri	###	###	###	29.41	116,750	0	33.6	33.6	###
2022-Apr-21 Thu	###	###	29.52	###			36.0	36.0	0.0
2022-Apr-20 Wed	29.77	###	29.43	29.43			###	###	2.1
2022-Apr-19 Tue	###	29.51	###	###	60,141	887,380	70.8	70.8	0.0
2022-Apr-14 Thu	###	###	29.4	29.52	105,778	###	###	###	2.1
2022-Apr-13 Wed	###	###	###	###			###	###	0.0
2022-Apr-12 Tue	###	###	28.73	28.89	33,971	###	###	###	###
2022-Apr-11 Mon	28.85	29.25	28.85	###	101,848	2,958,684	###	###	0.0
2022-Apr-08 Fri	29.2	29.2	28.77	###	59,250	###	###	###	0.0
2022-Apr-07 Thu	###	###	###	29.2			75.1	75.1	2.1
2022-Apr-06 Wed	29.55	29.55	29.2	29.42			###	###	###
2022-Apr-05 Tue	###	###	29.54	29.58	64,185	###	35.3	35.3	2.1
2022-Apr-04 Mon	###	29.8	29.47	###			62.3	62.3	0.0
2022-Apr-01 Fri	###	30.23	###	###	56,523	854,345	###	###	0.0
2022-Mar-31 Thu	###	30.73	30.47	30.53			###	###	###
2022-Mar-30 Wed	###	30.86	###	###			67.5	67.5	0.0
2022-Mar-29 Tue	30.5	###	###	30.54	57,675	0	###	###	###
2022-Mar-28 Mon	30.7	30.7	30.21	30.43	165,976	###	###	###	###
2022-Mar-25 Fri	###	30.43	###	30.27			###	###	2.2
2022-Mar-24 Thu	29.8	###	29.55	###			###	###	0.0
2022-Mar-23 Wed	###	###	###	###			63.0	63.0	0.0
2022-Mar-22 Tue	30.24	30.4	###	###			###	###	0.0
2022-Mar-21 Mon	30.53	###	###	###	139,627	0	29.6	29.6	0.0
2022-Mar-18 Fri	###	30.76	30.47	###	548,256	16,784,857	35.2	35.2	0.0
2022-Mar-17 Thu	###	30.5	30.22	30.23			37.4	37.4	###
2022-Mar-16 Wed	29.89	29.89	29.73	29.83			###	###	###
2022-Mar-15 Tue	29.77	29.88	29.51	29.72	114,145	###	###	###	2.1
2022-Mar-14 Mon	29.71	###	29.48	###			###	###	0.0
2022-Mar-11 Fri	###	29.51	###	###	191,022	2,818,529	###	###	0.0
2022-Mar-10 Thu	29.5	29.73	29.45	29.48	97,022	2,870,880	###	###	2.1
2022-Mar-09 Wed	###	###	###	28.86			69.2	69.2	###
2022-Mar-08 Tue	28.23	28.44	###	###	154,082	2,191,046	###	###	0.0
2022-Mar-07 Mon	###	###	28.28	28.58			41.3	41.3	###
2022-Mar-04 Fri	29.89	29.89	29.28	###			36.3	36.3	0.0
2022-Mar-03 Thu	30.71	###	30.42	###	185,826	###	42.2	42.2	0.0
2022-Mar-02 Wed	29.59	29.78	###	###			###	###	0.0
2022-Mar-01 Tue	###	30.89	30.43	30.7			58.8	58.8	2.2
2022-Feb-28 Mon	###	30.52	###	###			###	###	0.0
2022-Feb-25 Fri	###	###	29.47	###			26.6	26.6	0.0
2022-Feb-24 Thu	###	###	###	###	161,750	0	43.8	43.8	0.0
2022-Feb-23 Wed	###	###	30.29	30.57			26.0	26.0	###
2022-Feb-22 Tue	30.8	30.83	###	30.44			###	###	2.2
2022-Feb-21 Mon	30.8	31.25	30.8	###	77,672	2,409,773	77.4	77.4	0.0
2022-Feb-18 Fri	31.78	###	###	31.71	121,287	0	###	###	###
2022-Feb-17 Thu	###	33.26	32.73	32.73	158,742	###	###	###	2.3
2022-Feb-16 Wed	###	33.25	32.5	32.5	101,578	3,339,376	24.8	24.8	###
2022-Feb-15 Tue	31.75	31.86	###	31.75	106,157	1,691,081	75.3	75.3	2.3
2022-Feb-14 Mon	32.76	32.82	32.29	32.43			41.6	41.6	###
2022-Feb-11 Fri	###	###	###	32.75	104,786	0	75.5	75.5	###
2022-Feb-10 Thu	33.27	33.5	###	###	148,823	2,492,785	34.6	34.6	0.0
2022-Feb-09 Wed	###	###	###	###			###	###	0.0
2022-Feb-08 Tue	31.88	32.52	31.8	32.51	244,625	7,867,140	78.9	78.9	2.3
2022-Feb-07 Mon	###	32.685	32.24	###			###	###	0.0
2022-Feb-04 Fri	###	###	###	###			58.6	58.6	0.0
2022-Feb-03 Thu	31.2	###	###	31.57			84.0	84.0	2.3
2022-Feb-02 Wed	31.2	###	###	31.52			72.3	72.3	###
2022-Feb-01 Tue	31.2	31.845	###	###	207,083	3,297,279	###	###	0.0
2022-Jan-31 Mon	30.88	31.47	30.8	###			66.8	66.8	0.0
2022-Jan-28 Fri	###	###	29.75	29.88			26.3	26.3	2.1
2022-Jan-27 Thu	###	30.43	###	29.51			###	###	2.1
2022-Jan-25 Tue	###	31.54	30.175	30.26			###	###	###
2022-Jan-24 Mon	###	30.53	###	###	172,180	2,628,327	###	###	0.0
2022-Jan-21 Fri	###	###	###	30.2			88.3	88.3	2.2
2022-Jan-20 Thu	###	###	30.55	30.86	75,555	###	68.5	68.5	2.2
2022-Jan-19 Wed	31.41	31.41	30.87	###	80,275	###	###	###	0.0
2022-Jan-18 Tue	31.7	###	###	###			39.4	39.4	0.0
2022-Jan-17 Mon	31.44	31.86	31.44	31.71	57,449	###	73.4	73.4	###
2022-Jan-14 Fri	###	###	31.54	31.86			###	###	2.3
2022-Jan-13 Thu	31.45	31.555	###	31.45			65.4	65.4	###
2022-Jan-12 Wed	31.44	###	###	31.47	82,949	0	65.4	65.4	2.2
2022-Jan-11 Tue	###	31.46	###	###			###	###	0.0
2022-Jan-10 Mon	31.43	31.79	###	###			###	###	0.0
2022-Jan-07 Fri	31.7	32.26	31.585	###			###	###	0.0
2022-Jan-06 Thu	###	###	###	###			###	###	0.0
2022-Jan-05 Wed	31.75	31.75	###	###	87,488	1,388,872	39.0	39.0	0.0
2022-Jan-04 Tue	###	###	31.78	###	54,743	###	58.1	58.1	0.0
2021-Dec-31 Fri	31.29	###	31.29	###			###	###	0.0
2021-Dec-30 Thu	31.29	31.7	31.2	31.45			###	###	###
2021-Dec-29 Wed	###	###	31.42	31.57			18.1	18.1	2.3
2021-Dec-24 Fri	31.47	31.47	###	31.43	36,054	###	###	###	2.2
2021-Dec-23 Thu	30.8	30.83	30.56	30.57			25.7	25.7	###
2021-Dec-22 Wed	30.42	30.88	###	30.75			74.7	74.7	###
2021-Dec-21 Tue	29.79	###	29.7	###	158,972	###	66.8	66.8	0.0
2021-Dec-20 Mon	###	30.21	29.86	###			###	###	0.0
2021-Dec-17 Fri	###	###	###	###	128,229	0	###	###	0.0
2021-Dec-16 Thu	###	###	###	###	268,877	0	74.4	74.4	0.0
2021-Dec-15 Wed	29.81	###	29.53	###	230,274	###	###	###	0.0
2021-Dec-14 Tue	30.25	30.57	###	30.57	233,646	3,571,279	###	###	###
2021-Dec-13 Mon	###	30.41	###	30.25			36.1	36.1	###
2021-Dec-10 Fri	30.75	30.82	30.48	30.78			###	###	2.2
2021-Dec-09 Thu	###	31.26	###	###	96,443	###	40.0	40.0	0.0
2021-Dec-08 Wed	31.45	31.58	31.21	31.22	490,370	###	28.4	28.4	2.2
2021-Dec-07 Tue	###	31.55	31.23	31.46			68.0	68.0	2.2
2021-Dec-06 Mon	31.4	31.44	###	###	151,024	###	###	###	0.0
2021-Dec-03 Fri	###	###	30.73	###			###	###	0.0
2021-Dec-02 Thu	29.75	###	29.75	30.27	274,326	###	84.9	84.9	2.2
2021-Dec-01 Wed	###	30.44	###	30.22	119,284	###	75.3	75.3	2.2
2021-Nov-30 Tue	30.44	###	30.44	30.83			###	###	2.2
2021-Nov-29 Mon	###	30.59	###	30.27	116,746	###	30.9	30.9	2.2
2021-Nov-26 Fri	###	31.28	###	###			52.0	52.0	0.0
2021-Nov-25 Thu	###	###	30.87	###	197,746	###	###	###	0.0
2021-Nov-24 Wed	###	###	30.86	###	153,440	2,367,579	44.8	44.8	0.0
2021-Nov-23 Tue	31.4	31.82	31.385	31.59			74.1	74.1	###
2021-Nov-22 Mon	###	31.58	###	31.51	361,778	5,712,474	82.3	82.3	###
2021-Nov-19 Fri	###	###	###	###	110,684	0	###	###	0.0
2021-Nov-18 Thu	32.56	###	32.4	32.75			###	###	###
2021-Nov-17 Wed	###	###	###	###	379,653	0	###	###	0.0
2021-Nov-16 Tue	###	32.47	###	###			48.6	48.6	0.0
2021-Nov-15 Mon	32.71	###	###	32.73	156,174	0	###	###	2.3
2021-Nov-12 Fri	32.45	32.87	32.4	###	138,049	4,505,229	69.5	69.5	0.0
2021-Nov-11 Thu	###	32.26	31.82	32.2			74.9	74.9	###
2021-Nov-10 Wed	###	32.45	###	###	179,988	###	###	###	0.0
2021-Nov-09 Tue	32.49	32.49	###	###			39.6	39.6	0.0
2021-Nov-08 Mon	33.21	33.45	32.86	###	261,223	8,660,848	###	###	0.0
2021-Nov-05 Fri	33.88	###	###	###	412,789	0	67.9	67.9	0.0
2021-Nov-04 Thu	31.26	31.85	30.8	31.7	249,685	7,821,382	79.8	79.8	2.3
2021-Nov-03 Wed	31.4	###	###	31.44	178,357	0	###	###	2.2
2021-Nov-02 Tue	###	31.27	###	###			79.0	79.0	0.0
2021-Nov-01 Mon	###	###	30.25	30.55			77.4	77.4	2.2
2021-Oct-29 Fri	###	30.57	###	###	287,049	4,387,543	77.3	77.3	0.0
2021-Oct-28 Thu	###	30.485	###	###			79.1	79.1	0.0
2021-Oct-27 Wed	###	32.24	31.77	31.85			40.0	40.0	2.3
2021-Oct-26 Tue	32.77	32.77	32.52	32.58	101,327	###	###	###	2.3
2021-Oct-25 Mon	###	###	32.51	32.54	276,724	4,498,148	###	###	2.3
2021-Oct-22 Fri	###	32.49	###	32.45			###	###	2.3
2021-Oct-21 Thu	###	###	31.83	###			39.8	39.8	0.0
2021-Oct-20 Wed	32.21	32.46	###	32.42			###	###	2.3
2021-Oct-19 Tue	###	32.47	###	32.21	287,273	4,663,877	###	###	###
2021-Oct-18 Mon	32.74	32.87	32.5	32.87			71.7	71.7	2.3
2021-Oct-15 Fri	32.53	###	32.53	32.88	138,576	###	74.5	74.5	2.3
2021-Oct-14 Thu	32.53	32.7	32.46	###	643,071	20,951,253	###	###	0.0
2021-Oct-13 Wed	32.45	###	32.44	32.85			73.5	73.5	###
2021-Oct-12 Tue	32.28	32.56	32.23	32.43			77.8	77.8	###
2021-Oct-11 Mon	###	###	32.55	###	117,878	###	66.4	66.4	0.0
2021-Oct-08 Fri	###	###	32.52	32.86			###	###	2.3
2021-Oct-07 Thu	32.45	32.57	32.22	32.45	173,920	###	###	###	2.3
2021-Oct-06 Wed	###	###	###	###	108,175	0	78.0	78.0	0.0
2021-Oct-05 Tue	###	###	31.74	###			75.5	75.5	0.0
2021-Oct-04 Mon	###	32.8	###	32.54			43.1	43.1	2.3
2021-Oct-01 Fri	###	32.45	###	32.4			72.7	72.7	2.3
2021-Sep-30 Thu	32.85	###	###	###	200,557	0	61.7	61.7	0.0
2021-Sep-29 Wed	32.89	###	32.71	###			###	###	0.0
2021-Sep-28 Tue	33.2	33.41	###	###	127,428	2,128,684	###	###	0.0
2021-Sep-27 Mon	###	###	###	###	321,974	0	###	###	0.0
2021-Sep-24 Fri	###	###	###	32.81			###	###	###
2021-Sep-23 Thu	###	32.88	###	32.56	647,276	###	92.0	92.0	2.3
2021-Sep-22 Wed	29.73	30.52	###	###	154,621	###	69.8	69.8	0.0
2021-Sep-21 Tue	###	###	###	29.86			###	###	2.1
2021-Sep-20 Mon	29.75	###	###	###	111,057	0	###	###	0.0
2021-Sep-17 Fri	29.86	30.21	29.58	###			###	###	0.0
2021-Sep-16 Thu	29.22	###	###	29.49			73.6	73.6	###
2021-Sep-15 Wed	###	29.47	###	###	71,983	###	66.7	66.7	0.0
2021-Sep-14 Tue	###	###	###	###	184,445	0	63.0	63.0	0.0
2021-Sep-13 Mon	29.5	29.8	29.4	29.55			66.5	66.5	###
2021-Sep-10 Fri	###	29.55	###	29.5	102,086	1,508,320	71.7	71.7	2.1
2021-Sep-09 Thu	###	###	28.87	28.89	249,279	3,598,342	54.2	54.2	###
2021-Sep-08 Wed	29.41	29.55	###	###			34.9	34.9	0.0
2021-Sep-07 Tue	###	29.88	29.44	###	53,455	1,585,475	###	###	0.0
2021-Sep-06 Mon	29.84	29.87	29.4	29.87			63.6	63.6	###
2021-Sep-03 Fri	30.4	30.43	30.2	###			31.9	31.9	0.0
2021-Sep-02 Thu	30.5	30.5	30.225	###	56,677	1,720,855	34.2	34.2	0.0
2021-Sep-01 Wed	###	###	###	###			###	###	0.0
2021-Aug-31 Tue	###	30.75	30.22	30.46			###	###	2.2
2021-Aug-30 Mon	30.5	30.59	30.23	30.43	54,755	###	36.8	36.8	###
2021-Aug-27 Fri	###	30.51	###	###	388,588	###	74.6	74.6	0.0
2021-Aug-26 Thu	###	###	29.84	###	67,828	###	76.9	76.9	0.0
2021-Aug-25 Wed	30.22	30.22	29.77	###	109,486	###	28.7	28.7	0.0
2021-Aug-24 Tue	###	30.43	###	30.2	117,481	1,787,473	###	###	2.2
2021-Aug-23 Mon	###	30.5	###	###			###	###	0.0
2021-Aug-20 Fri	29.89	###	29.7	29.87			52.6	52.6	###
2021-Aug-19 Thu	###	###	###	29.83			38.3	38.3	###
2021-Aug-18 Wed	30.89	###	30.57	30.59	347,727	###	31.2	31.2	2.2
2021-Aug-17 Tue	31.43	31.43	30.78	30.85			37.2	37.2	###
2021-Aug-16 Mon	###	###	30.53	###	185,551	###	###	###	0.0
2021-Aug-13 Fri	31.72	31.77	31.29	###	190,988	6,021,851	###	###	0.0
2021-Aug-12 Thu	31.72	31.85	###	31.82	86,554	1,378,372	67.8	67.8	2.3
2021-Aug-11 Wed	###	###	31.51	31.7			33.2	33.2	2.3
2021-Aug-10 Tue	###	###	31.74	###			###	###	0.0
2021-Aug-09 Mon	###	###	###	32.4			70.6	70.6	2.3
2021-Aug-06 Fri	###	35.23	###	35.2			###	###	2.5
2021-Aug-05 Thu	###	###	31.81	###			86.4	86.4	0.0
2021-Aug-04 Wed	###	###	###	###			###	###	0.0
2021-Aug-03 Tue	###	###	###	###			###	###	0.0
2021-Aug-02 Mon	###	32.27	31.78	###			72.5	72.5	0.0
2021-Jul-30 Fri	31.78	###	###	###	150,586	0	39.5	39.5	0.0
2021-Jul-29 Thu	###	###	31.89	32.24	120,180	1,916,270	70.7	70.7	2.3
2021-Jul-28 Wed	32.26	32.55	###	32.5			80.4	80.4	###
2021-Jul-27 Tue	###	###	31.8	###			76.2	76.2	0.0
2021-Jul-26 Mon	###	###	###	32.28			###	###	2.3
2021-Jul-23 Fri	31.74	###	31.625	31.8	100,245	1,585,124	###	###	###
2021-Jul-22 Thu	###	###	31.84	###			###	###	0.0
2021-Jul-21 Wed	31.45	31.78	31.43	31.7			75.6	75.6	2.3
2021-Jul-20 Tue	###	###	30.54	30.79			34.6	34.6	###
2021-Jul-19 Mon	###	###	30.7	30.88	30,578	469,372	50.5	50.5	2.2
2021-Jul-16 Fri	31.53	31.855	31.53	###	35,050	1,110,822	###	###	0.0
2021-Jul-15 Thu	31.8	31.8	31.43	31.49	66,040	2,087,854	###	###	###
2021-Jul-14 Wed	###	###	31.78	31.84	47,742	758,620	###	###	2.3
2021-Jul-13 Tue	###	32.85	###	###	121,271	1,991,876	###	###	0.0
2021-Jul-12 Mon	###	###	31.5	31.88	130,384	2,053,548	44.4	44.4	2.3
2021-Jul-09 Fri	31.42	31.56	###	###	76,373	###	42.2	42.2	0.0
2021-Jul-08 Thu	###	###	###	31.77	33,175	0	35.9	35.9	###
2021-Jul-07 Wed	31.85	###	31.8	###	79,757	###	70.0	70.0	0.0
2021-Jul-06 Tue	32.54	32.71	###	31.75	123,950	###	23.8	23.8	2.3
2021-Jul-05 Mon	###	###	###	###			###	###	0.0
2021-Jul-02 Fri	32.88	###	32.79	###			65.1	65.1	0.0
2021-Jul-01 Thu	32.43	###	###	###	47,754	0	62.2	62.2	0.0
2021-Jun-30 Wed	32.4	32.4	###	###	86,326	1,398,481	30.1	30.1	0.0
2021-Jun-29 Tue	###	31.88	###	31.87			76.1	76.1	###
2021-Jun-28 Mon	###	31.89	###	31.88			###	###	2.3
2021-Jun-25 Fri	###	###	31.51	31.74	140,646	2,215,877	###	###	2.3
2021-Jun-24 Thu	###	###	31.5	###			67.6	67.6	0.0
2021-Jun-23 Wed	31.82	32.25	31.75	31.84			70.3	70.3	2.3
2021-Jun-22 Tue	###	###	###	###			64.7	64.7	0.0
2021-Jun-21 Mon	31.79	31.79	###	31.2	91,885	###	35.9	35.9	2.2
2021-Jun-18 Fri	32.23	32.27	###	###	461,240	###	###	###	0.0
2021-Jun-17 Thu	###	###	31.81	###	302,328	4,808,526	52.1	52.1	0.0
2021-Jun-16 Wed	32.49	32.55	###	###			46.0	46.0	0.0
2021-Jun-15 Tue	32.76	32.76	###	32.57			41.7	41.7	###
2021-Jun-11 Fri	###	32.83	32.26	32.77			###	###	###
2021-Jun-10 Thu	32.52	###	32.47	###			###	###	0.0
2021-Jun-09 Wed	32.43	###	32.23	32.46	151,283	2,437,925	72.2	72.2	2.3
2021-Jun-08 Tue	###	31.74	###	31.58	151,624	2,406,272	41.1	41.1	2.3
2021-Jun-07 Mon	31.83	###	31.73	###	55,953	###	75.6	75.6	0.0
2021-Jun-04 Fri	###	###	###	31.8			33.9	33.9	###
2021-Jun-03 Thu	###	###	###	###			65.2	65.2	0.0
2021-Jun-02 Wed	31.88	###	31.88	###			64.1	64.1	0.0
2021-Jun-01 Tue	###	###	###	32.47	94,389	0	39.1	39.1	###
2021-May-31 Mon	33.52	33.52	32.75	###			###	###	0.0
2021-May-28 Fri	###	###	33.71	33.8	357,021	6,017,588	26.5	26.5	2.4
2021-May-27 Thu	###	33.7	###	###			64.6	64.6	0.0
2021-May-26 Wed	###	###	###	33.54			###	###	2.4
2021-May-25 Tue	33.21	33.57	###	33.49			###	###	2.4
2021-May-24 Mon	###	###	32.81	###	88,689	1,454,943	45.3	45.3	0.0
2021-May-21 Fri	###	33.29	32.89	33.22	43,141	###	73.9	73.9	2.4
2021-May-20 Thu	###	32.49	31.83	32.45	174,771	###	73.4	73.4	2.3
2021-May-19 Wed	31.72	31.945	###	31.75			###	###	2.3
2021-May-18 Tue	32.4	32.45	###	32.29	40,941	###	34.0	34.0	###
2021-May-17 Mon	31.82	32.47	31.82	32.27			###	###	###
2021-May-14 Fri	31.52	###	31.52	31.8	85,224	###	74.2	74.2	###
2021-May-13 Thu	###	###	###	###			41.0	41.0	0.0
2021-May-12 Wed	32.42	###	32.42	###			75.5	75.5	0.0
2021-May-11 Tue	###	###	31.76	###			###	###	0.0
2021-May-10 Mon	32.51	32.52	###	###	93,826	###	###	###	0.0
2021-May-07 Fri	30.8	###	30.5	###			91.6	91.6	0.0
2021-May-06 Thu	30.75	31.145	###	30.7			###	###	2.2
2021-May-05 Wed	30.4	###	###	30.49			71.2	71.2	2.2
2021-May-04 Tue	31.24	31.45	30.85	###	61,823	1,925,786	71.7	71.7	0.0
2021-May-03 Mon	31.74	###	31.42	31.46	66,123	###	44.1	44.1	2.2
2021-Apr-30 Fri	###	31.78	###	31.74	449,674	###	###	###	2.3
2021-Apr-29 Thu	31.21	###	###	###	213,871	0	35.1	35.1	0.0
2021-Apr-28 Wed	###	31.7	###	31.53	268,159	4,250,320	###	###	2.3
2021-Apr-27 Tue	###	###	###	###	208,789	0	34.0	34.0	0.0
2021-Apr-26 Mon	###	###	31.87	###	89,156	###	###	###	0.0
2021-Apr-23 Fri	32.73	32.73	32.2	###			###	###	0.0
2021-Apr-22 Thu	32.87	###	32.48	32.75	127,486	2,070,372	###	###	###
2021-Apr-21 Wed	31.71	###	###	###	168,720	0	78.2	78.2	0.0
2021-Apr-20 Tue	###	###	31.76	###	78,052	###	47.2	47.2	0.0
2021-Apr-19 Mon	###	###	###	###	101,324	0	###	###	0.0
2021-Apr-16 Fri	31.87	###	###	31.89	95,543	0	###	###	2.3
2021-Apr-15 Thu	31.7	###	31.53	31.83			67.0	67.0	###
2021-Apr-14 Wed	###	###	31.72	31.77			31.2	31.2	###
2021-Apr-13 Tue	###	32.86	###	###	178,256	2,928,746	43.3	43.3	0.0
2021-Apr-12 Mon	###	###	###	32.21			38.5	38.5	###
2021-Apr-09 Fri	###	32.56	###	32.56	214,926	###	71.9	71.9	2.3
2021-Apr-08 Thu	###	32.26	###	###			###	###	0.0
2021-Apr-07 Wed	31.85	32.22	31.81	###	210,179	6,728,880	###	###	0.0
2021-Apr-06 Tue	###	32.24	###	###			###	###	0.0
2021-Apr-01 Thu	30.81	###	###	###			###	###	0.0
2021-Mar-31 Wed	###	31.79	###	###	612,986	###	75.9	75.9	0.0
2021-Mar-30 Tue	30.8	###	###	30.4	164,148	0	46.9	46.9	###
2021-Mar-29 Mon	###	###	###	###	224,987	0	26.0	26.0	0.0
2021-Mar-26 Fri	###	32.81	###	###	185,673	###	63.7	63.7	0.0
2021-Mar-25 Thu	31.24	31.51	###	31.5			###	###	2.3
2021-Mar-24 Wed	###	31.76	###	31.5			41.4	41.4	2.3
2021-Mar-23 Tue	31.85	###	31.54	###	549,088	###	39.9	39.9	0.0
2021-Mar-22 Mon	###	32.53	###	###	497,971	###	###	###	0.0
2021-Mar-19 Fri	32.2	32.7	###	###			###	###	0.0
2021-Mar-18 Thu	###	###	31.22	###			###	###	0.0
2021-Mar-17 Wed	32.5	32.59	###	32.29			38.6	38.6	###
2021-Mar-16 Tue	31.88	###	###	31.81			###	###	2.3
2021-Mar-15 Mon	31.7	###	31.48	31.58			###	###	2.3
2021-Mar-12 Fri	31.55	###	31.23	###	177,449	###	###	###	0.0
2021-Mar-11 Thu	###	31.52	###	31.44			###	###	2.2
2021-Mar-10 Wed	30.7	30.83	###	###			41.8	41.8	0.0
2021-Mar-09 Tue	30.5	###	30.23	###	214,520	###	###	###	0.0
2021-Mar-08 Mon	###	###	###	###			33.5	33.5	0.0
2021-Mar-05 Fri	###	###	29	29.25	70,628	###	38.2	38.2	###
2021-Mar-04 Thu	29.7	29.79	29.4	###			###	###	0.0
2021-Mar-03 Wed	###	###	29.26	29.4			###	###	###
2021-Mar-02 Tue	###	###	###	30.55	129,851	0	82.1	82.1	2.2
2021-Mar-01 Mon	29.75	###	###	29.82	110,789	0	66.3	66.3	###
2021-Feb-26 Fri	###	###	28.4	28.74	133,280	1,892,576	###	###	2.1
2021-Feb-25 Thu	###	###	###	29.2	114,455	0	69.3	69.3	2.1
2021-Feb-24 Wed	###	###	28.88	29	83,857	###	###	###	###
2021-Feb-23 Tue	###	###	###	###	247,658	0	43.7	43.7	0.0
2021-Feb-22 Mon	###	###	28.25	###			###	###	0.0
2021-Feb-19 Fri	29.2	29.28	###	###	260,646	3,815,857	###	###	0.0
2021-Feb-18 Thu	29.59	29.75	29.45	###	250,248	7,407,340	73.4	73.4	0.0
2021-Feb-17 Wed	29.74	###	###	29.84	394,089	0	74.5	74.5	###
2021-Feb-16 Tue	###	30.26	29.88	###			42.6	42.6	0.0
2021-Feb-15 Mon	###	30.24	29.71	29.8	130,224	###	32.8	32.8	2.1
2021-Feb-12 Fri	29.53	29.71	29.41	29.42			###	###	###
2021-Feb-11 Thu	29.21	29.41	###	###			###	###	0.0
2021-Feb-10 Wed	###	###	###	###	270,524	0	###	###	0.0
2021-Feb-09 Tue	27.8	###	###	###			###	###	0.0
2021-Feb-08 Mon	27.55	###	###	27.55			###	###	2.0
2021-Feb-05 Fri	27.5	28.41	27.5	28.41	218,183	###	###	###	###
2021-Feb-04 Thu	25.58	###	###	###			###	###	0.0
2021-Feb-03 Wed	25.25	25.81	25.25	25.52			71.7	71.7	1.8
2021-Feb-02 Tue	24.41	###	24.41	24.89			78.7	78.7	1.8
2021-Feb-01 Mon	24.44	###	24.4	###			78.2	78.2	0.0
2021-Jan-29 Fri	24.81	24.81	24.26	###			42.1	42.1	0.0
2021-Jan-28 Thu	24.55	24.82	24.28	###			###	###	0.0
2021-Jan-27 Wed	###	24.47	###	###			###	###	0.0
2021-Jan-25 Mon	###	###	23.45	23.45			###	###	1.7
2021-Jan-22 Fri	23.87	###	23.87	###			###	###	0.0
2021-Jan-21 Thu	###	###	23.76	###			70.7	70.7	0.0
2021-Jan-20 Wed	23.84	###	23.71	23.8			34.6	34.6	1.7
2021-Jan-19 Tue	23.8	23.8	23.59	###			###	###	0.0
2021-Jan-18 Mon	23.52	23.75	23.44	23.55	232,243	5,479,773	73.7	73.7	1.7
2021-Jan-15 Fri	###	23.55	###	###	296,682	###	###	###	0.0
2021-Jan-14 Thu	23.21	23.28	###	###	188,944	###	37.3	37.3	0.0
2021-Jan-13 Wed	###	###	###	###	173,272	0	64.1	64.1	0.0
2021-Jan-12 Tue	23.7	23.83	23.56	23.7	131,082	3,105,987	73.2	73.2	1.7
2021-Jan-11 Mon	23.28	23.5	###	###			78.5	78.5	0.0
2021-Jan-08 Fri	23.42	###	###	###			###	###	0.0
2021-Jan-07 Thu	23.85	24.28	23.85	24	490,926	###	###	###	1.7
2021-Jan-06 Wed	###	23.22	22.88	###			70.5	70.5	0.0
2021-Jan-05 Tue	###	23.4	###	###	325,821	###	###	###	0.0
2021-Jan-04 Mon	23.27	23.27	###	###			###	###	0.0
2020-Dec-31 Thu	###	###	###	###			73.6	73.6	0.0
2020-Dec-30 Wed	23.2	23.42	###	23.21	163,384	1,913,226	65.8	65.8	1.7
2020-Dec-29 Tue	23.7	23.7	23.47	23.55			###	###	1.7
2020-Dec-24 Thu	###	###	22.88	###			24.8	24.8	0.0
2020-Dec-23 Wed	23.22	23.26	22.88	22.88			22.8	22.8	1.6
2020-Dec-22 Tue	###	23.22	22.85	###			50.8	50.8	0.0
2020-Dec-21 Mon	22.79	###	22.58	22.77	86,758	###	43.7	43.7	###
2020-Dec-18 Fri	###	###	22.84	22.84	352,158	4,021,644	###	###	###
2020-Dec-17 Thu	###	23.54	###	###	166,057	###	66.7	66.7	0.0
2020-Dec-16 Wed	23.85	23.85	23.57	23.71			###	###	###
2020-Dec-15 Tue	###	23.59	23.25	23.27			###	###	1.7
2020-Dec-14 Mon	23.7	###	23.49	23.51	119,929	###	###	###	###
2020-Dec-11 Fri	23.83	24.28	23.83	###			73.3	73.3	0.0
2020-Dec-10 Thu	24.42	###	###	24.24	210,726	0	###	###	###
2020-Dec-09 Wed	24.79	24.83	24.575	###			###	###	0.0
2020-Dec-08 Tue	24.7	###	24.7	24.8			###	###	###
2020-Dec-07 Mon	24.83	###	###	24.84	130,581	0	70.5	70.5	1.8
2020-Dec-04 Fri	24.72	###	24.7	24.8	153,276	1,892,958	68.0	68.0	###
2020-Dec-03 Thu	24.79	24.89	24.57	###	114,479	###	###	###	0.0
2020-Dec-02 Wed	###	24.75	###	24.47	86,225	###	###	###	1.7
2020-Dec-01 Tue	###	###	###	###	127,923	0	###	###	0.0
2020-Nov-30 Mon	24.43	24.48	###	###	208,020	###	###	###	0.0
2020-Nov-27 Fri	24.84	24.84	###	24.56	104,286	###	28.2	28.2	1.8
2020-Nov-26 Thu	24.8	25.27	24.51	24.76	201,854	5,024,146	39.9	39.9	1.8
2020-Nov-25 Wed	###	###	###	###	110,250	0	###	###	0.0
2020-Nov-24 Tue	24.46	###	###	24.52			67.1	67.1	###
2020-Nov-23 Mon	23.82	###	23.81	24			###	###	1.7
2020-Nov-20 Fri	###	###	23.88	###			33.8	33.8	0.0
2020-Nov-19 Thu	24.4	24.4	23.83	###			###	###	0.0
2020-Nov-18 Wed	###	###	24.2	###			###	###	0.0
2020-Nov-17 Tue	23.8	###	23.73	23.74			43.0	43.0	1.7
2020-Nov-16 Mon	23.41	###	23.4	23.58			78.7	78.7	1.7
2020-Nov-13 Fri	###	###	###	22.7			13.8	13.8	###
2020-Nov-12 Thu	23.51	23.83	23.24	23.47			###	###	###
2020-Nov-11 Wed	22.52	###	22.42	22.45			###	###	###
2020-Nov-10 Tue	###	22.74	21.4	22.26			###	###	1.6
2020-Nov-09 Mon	###	###	###	21.78			70.3	70.3	1.6
2020-Nov-06 Fri	###	###	###	###			###	###	0.0
2020-Nov-05 Thu	###	###	18.85	###	128,689	###	67.8	67.8	0.0
2020-Nov-04 Wed	18.41	###	###	18.87	109,677	0	82.8	82.8	1.3
2020-Nov-03 Tue	18.5	18.88	18.5	18.72			67.0	67.0	1.3
2020-Nov-02 Mon	###	18.56	18.27	18.41	94,687	###	79.9	79.9	###
2020-Oct-30 Fri	18.2	###	###	###			###	###	0.0
2020-Oct-29 Thu	18.79	18.79	###	###			###	###	0.0
2020-Oct-28 Wed	18.47	###	18.47	18.8	157,451	1,454,059	###	###	1.3
2020-Oct-27 Tue	###	###	18.85	###	176,375	###	###	###	0.0
2020-Oct-26 Mon	19.26	19.46	###	19.44	82,920	###	###	###	1.4
2020-Oct-23 Fri	###	###	###	19.26			25.8	25.8	1.4
2020-Oct-22 Thu	19.48	###	###	19.55	87,076	0	###	###	###
2020-Oct-21 Wed	19.4	19.83	19.4	19.7	46,720	###	78.7	78.7	1.4
2020-Oct-20 Tue	###	19.72	###	19.57	93,183	918,784	78.8	78.8	1.4
2020-Oct-19 Mon	19.8	19.8	19.49	###			###	###	0.0
2020-Oct-16 Fri	###	19.77	###	19.42			###	###	1.4
2020-Oct-15 Thu	###	###	###	19.75			###	###	###
2020-Oct-14 Wed	19.85	###	19.85	19.88			###	###	1.4
2020-Oct-13 Tue	###	20	19.56	19.89	87,888	1,738,424	82.8	82.8	###
2020-Oct-12 Mon	19.51	19.79	19.45	19.71			72.0	72.0	1.4
2020-Oct-09 Fri	19.87	###	19.79	###			64.8	64.8	0.0
2020-Oct-08 Thu	###	###	###	19.71	91,772	0	###	###	1.4
2020-Oct-07 Wed	###	###	19.81	20			###	###	1.4
2020-Oct-06 Tue	19.84	###	###	###			22.9	22.9	0.0
2020-Oct-05 Mon	###	###	###	19.77	54,685	0	16.7	16.7	1.4
2020-Oct-02 Fri	19.49	19.84	19.28	###	111,423	###	59.1	59.1	0.0
2020-Oct-01 Thu	19.45	19.785	###	###	240,957	###	73.0	73.0	0.0
2020-Sep-30 Wed	19.21	19.56	###	###			###	###	0.0
2020-Sep-29 Tue	###	###	19.89	###	295,974	###	###	###	0.0
2020-Sep-28 Mon	20	###	19.82	19.85	113,145	###	30.5	30.5	1.4
2020-Sep-25 Fri	19.8	###	###	19.8			61.3	61.3	1.4
2020-Sep-24 Thu	###	20.27	###	###			77.1	77.1	0.0
2020-Sep-23 Wed	20.56	###	20.49	20.78			71.6	71.6	1.5
2020-Sep-22 Tue	###	21	###	###	353,650	3,713,325	###	###	0.0
2020-Sep-21 Mon	###	21.73	###	21.25	333,585	###	78.8	78.8	1.5
2020-Sep-18 Fri	18.5	20.71	18.5	###			###	###	0.0
2020-Sep-17 Thu	20.71	20.81	20.475	20.55			###	###	1.5
2020-Sep-16 Wed	20.87	###	###	###			###	###	0.0
2020-Sep-15 Tue	###	###	20.47	###	189,227	###	36.6	36.6	0.0
2020-Sep-14 Mon	21	21.23	20.59	20.89	202,140	4,226,747	###	###	1.5
2020-Sep-11 Fri	###	20.58	20.24	20.47			###	###	1.5
2020-Sep-10 Thu	20.74	20.89	20.4	###			42.0	42.0	0.0
2020-Sep-09 Wed	###	20.28	20	###	172,728	3,478,741	###	###	0.0
2020-Sep-08 Tue	20.55	20.55	###	20.54	68,921	###	38.1	38.1	1.5
2020-Sep-07 Mon	20.27	20.58	###	20.23	123,742	###	32.2	32.2	1.4
2020-Sep-04 Fri	20.44	20.8	20.44	###	104,459	2,153,944	###	###	0.0
2020-Sep-03 Thu	20.74	###	###	20.72	81,149	0	38.5	38.5	1.5
2020-Sep-02 Wed	###	20.79	20.48	###			66.3	66.3	0.0
2020-Sep-01 Tue	###	###	###	20.22			75.5	75.5	1.4
2020-Aug-31 Mon	20.43	###	###	20.4			37.7	37.7	1.5
2020-Aug-28 Fri	20.52	###	###	###			###	###	0.0
2020-Aug-27 Thu	###	20.79	20.29	###			###	###	0.0
2020-Aug-26 Wed	21	21	20.41	20.7	101,372	###	32.1	32.1	1.5
2020-Aug-25 Tue	21	###	20.57	20.57			###	###	###
2020-Aug-24 Mon	20.41	20.75	###	20.72	78,922	###	75.0	75.0	1.5
2020-Aug-21 Fri	###	###	20.78	20.78	145,651	###	14.9	14.9	1.5
2020-Aug-20 Thu	###	###	###	21.29			78.2	78.2	###
2020-Aug-19 Wed	20.85	###	20.85	21			73.1	73.1	1.5
2020-Aug-18 Tue	###	###	###	###	76,949	0	###	###	0.0
2020-Aug-17 Mon	###	21.43	###	###	119,828	1,283,957	###	###	0.0
2020-Aug-14 Fri	21.46	21.57	21.2	###	167,080	###	27.4	27.4	0.0
2020-Aug-13 Thu	21.5	21.5	20.82	21.26			29.5	29.5	1.5
2020-Aug-12 Wed	###	###	###	21.2	259,051	0	28.9	28.9	1.5
2020-Aug-11 Tue	###	###	20.82	###			###	###	0.0
2020-Aug-10 Mon	20	###	###	20.81			###	###	###
2020-Aug-07 Fri	###	19.73	###	19.55			###	###	###
2020-Aug-06 Thu	18.5	###	###	18.5			###	###	###
2020-Aug-05 Wed	18.5	###	###	18.49			34.6	34.6	###
2020-Aug-04 Tue	18.42	18.55	18.22	18.26			29.1	29.1	1.3
2020-Aug-03 Mon	###	18.2	17.58	###	98,480	###	###	###	0.0
2020-Jul-31 Fri	17.89	###	###	17.49			###	###	###
2020-Jul-30 Thu	###	###	17.84	###	48,085	###	###	###	0.0
2020-Jul-29 Wed	17.73	###	###	###			###	###	0.0
2020-Jul-28 Tue	###	###	17.7	17.71			32.7	32.7	###
2020-Jul-27 Mon	###	###	###	###			###	###	0.0
2020-Jul-24 Fri	18.44	18.44	###	###	84,359	777,789	14.1	14.1	0.0
2020-Jul-23 Thu	###	###	###	###	74,748	0	###	###	0.0
2020-Jul-22 Wed	###	###	17.74	17.81			###	###	1.3
2020-Jul-21 Tue	18.52	18.52	###	###	106,224	###	###	###	0.0
2020-Jul-20 Mon	###	18.2	###	###	58,876	535,771	73.8	73.8	0.0
2020-Jul-17 Fri	18.51	18.51	###	###	49,983	###	21.1	21.1	0.0
2020-Jul-16 Thu	###	###	###	###	70,641	0	###	###	0.0
2020-Jul-15 Wed	###	###	###	###	138,226	0	###	###	0.0
2020-Jul-14 Tue	17.2	17.22	###	###			40.5	40.5	0.0
2020-Jul-13 Mon	17.46	17.49	###	17.2			37.7	37.7	1.2
2020-Jul-10 Fri	###	###	16.77	16.86	63,821	###	###	###	1.2
2020-Jul-09 Thu	17.25	###	###	###	160,088	0	###	###	0.0
2020-Jul-08 Wed	17.5	17.5	17.24	17.24			33.7	33.7	###
2020-Jul-07 Tue	###	17.82	17.28	17.28	101,071	###	###	###	1.2
2020-Jul-06 Mon	###	###	17.23	17.23	79,642	###	10.6	10.6	###
2020-Jul-03 Fri	17.8	###	17.45	17.55			32.5	32.5	###
2020-Jul-02 Thu	17.58	17.58	###	17.51			###	###	###
2020-Jul-01 Wed	17.5	17.5	###	###			18.8	18.8	0.0
2020-Jun-30 Tue	###	17.57	###	###	127,851	1,123,171	29.1	29.1	0.0
2020-Jun-29 Mon	###	###	###	16.8			76.9	76.9	1.2
2020-Jun-26 Fri	###	###	###	###			###	###	0.0
2020-Jun-25 Thu	17.24	###	###	###	192,588	0	44.8	44.8	0.0
2020-Jun-24 Wed	17.72	17.72	17.25	17.59			32.8	32.8	###
2020-Jun-23 Tue	17.44	17.52	###	###	64,882	###	###	###	0.0
2020-Jun-22 Mon	###	17.45	###	###			###	###	0.0
2020-Jun-19 Fri	###	###	###	###			###	###	0.0
2020-Jun-18 Thu	###	###	17.71	17.74			34.7	34.7	1.3
2020-Jun-17 Wed	17.81	###	###	###	164,489	0	76.0	76.0	0.0
2020-Jun-16 Tue	17.5	###	###	17.81	209,226	0	71.6	71.6	1.3
2020-Jun-15 Mon	###	###	###	16.7	232,858	0	###	###	1.2
2020-Jun-12 Fri	###	###	###	16.82			27.5	27.5	###
2020-Jun-11 Thu	17.75	###	17.7	17.77			84.0	84.0	###
2020-Jun-10 Wed	18.49	18.75	18.43	18.43	52,978	###	33.8	33.8	###
2020-Jun-09 Tue	18.78	###	18.72	18.75	496,772	4,649,785	41.6	41.6	###
2020-Jun-05 Fri	###	###	###	18.59	145,571	0	79.5	79.5	1.3
2020-Jun-04 Thu	18.45	18.82	###	18.47			###	###	###
2020-Jun-03 Wed	###	###	17.73	###	302,476	2,681,449	34.9	34.9	0.0
2020-Jun-02 Tue	###	###	17.88	###			###	###	0.0
2020-Jun-01 Mon	###	###	17.78	###			63.5	63.5	0.0
2020-May-29 Fri	###	###	###	###			###	###	0.0
2020-May-28 Thu	18.83	18.83	18.44	18.5			27.3	27.3	###
2020-May-27 Wed	###	###	###	###			###	###	0.0
2020-May-26 Tue	18.2	18.2	###	###			26.7	26.7	0.0
2020-May-25 Mon	17.75	###	17.71	###	50,959	451,241	###	###	0.0
2020-May-22 Fri	17.8	17.8	17.48	17.49			25.5	25.5	###
2020-May-21 Thu	17.54	###	###	17.5	137,470	0	44.6	44.6	1.3
2020-May-20 Wed	###	17.43	###	###			64.8	64.8	0.0
2020-May-19 Tue	17.21	###	###	17.21	115,124	0	68.8	68.8	###
2020-May-18 Mon	###	###	16.84	16.89	167,541	###	###	###	###
2020-May-15 Fri	###	###	16.74	###			31.5	31.5	0.0
2020-May-14 Thu	16.87	17.73	16.51	###	277,956	###	33.0	33.0	0.0
2020-May-13 Wed	16.46	17.5	16.45	###	471,686	###	###	###	0.0
2020-May-12 Tue	###	###	16.59	###			###	###	0.0
2020-May-11 Mon	###	17.42	###	17.25	237,470	###	75.2	75.2	1.2
2020-May-08 Fri	15.85	16.53	###	###			###	###	0.0
2020-May-07 Thu	###	15.8	15.49	15.54	167,559	###	34.2	34.2	###
2020-May-06 Wed	###	###	###	###	221,525	0	86.7	86.7	0.0
2020-May-05 Tue	15.26	###	15.26	###			79.8	79.8	0.0
2020-May-04 Mon	14.87	15.21	14.81	###			77.4	77.4	0.0
2020-May-01 Fri	15.55	###	###	15.49	366,646	0	54.0	54.0	###
2020-Apr-30 Thu	16.42	###	###	16.49			###	###	1.2
2020-Apr-29 Wed	###	15.47	###	15.41	190,885	###	###	###	###
2020-Apr-28 Tue	14.85	###	14.77	###	182,075	1,344,623	###	###	0.0
2020-Apr-27 Mon	###	14.4	13.88	14.4	200,142	###	###	###	1.0
2020-Apr-24 Fri	13.7	###	13.7	13.82	80,022	548,150	###	###	1.0
2020-Apr-23 Thu	13.79	13.86	13.48	###			37.6	37.6	0.0
2020-Apr-22 Wed	###	###	13.52	###			###	###	0.0
2020-Apr-21 Tue	###	###	###	###			88.2	88.2	0.0
2020-Apr-20 Mon	13.79	###	13.71	###			83.7	83.7	0.0
2020-Apr-17 Fri	14.59	14.59	###	###			###	###	0.0
2020-Apr-16 Thu	14.44	###	###	14.59			###	###	1.0
2020-Apr-15 Wed	14.8	###	14.8	###	214,476	1,587,122	###	###	0.0
2020-Apr-14 Tue	14.81	###	14.7	###	232,943	###	68.5	68.5	0.0
2020-Apr-09 Thu	14.4	###	14.4	14.84	291,670	2,100,024	###	###	###
2020-Apr-08 Wed	13.89	14.87	13.89	###	275,729	3,964,983	###	###	0.0
2020-Apr-07 Tue	14.55	14.76	14.24	###			75.2	75.2	0.0
2020-Apr-06 Mon	13.52	###	13.52	###			###	###	0.0
2020-Apr-03 Fri	13.75	13.75	###	###	743,980	###	###	###	0.0
2020-Apr-02 Thu	14.45	14.45	###	13.84	513,520	3,710,182	10.5	10.5	1.0
2020-Apr-01 Wed	###	###	14.47	14.7			###	###	###
2020-Mar-31 Tue	14.4	###	###	###	711,225	0	###	###	0.0
2020-Mar-30 Mon	13.52	14.4	13.52	14.4	391,782	5,469,276	81.6	81.6	1.0
2020-Mar-27 Fri	15.25	15.47	14.56	14.7	332,186	4,987,772	42.0	42.0	###
2020-Mar-26 Thu	14.71	###	###	14.41	331,256	0	19.0	19.0	###
2020-Mar-25 Wed	14.4	###	14.075	14.47			72.1	72.1	###
2020-Mar-24 Tue	14.2	###	###	###	636,956	0	22.4	22.4	0.0
2020-Mar-23 Mon	13.53	14.5	13.53	###	600,754	###	###	###	0.0
2020-Mar-20 Fri	###	###	14.77	15.21			###	###	###
2020-Mar-19 Thu	###	16.49	15.45	###			86.8	86.8	0.0
2020-Mar-18 Wed	17.55	17.88	16.86	###			40.9	40.9	0.0
2020-Mar-17 Tue	16.5	16.87	###	16.77	1,464,027	###	55.3	55.3	1.2
2020-Mar-16 Mon	14.47	15.83	14.42	14.76	440,343	6,660,187	###	###	1.1
2020-Mar-13 Fri	14.88	15.73	14.42	15.73			###	###	###
2020-Mar-12 Thu	###	###	###	###			31.5	31.5	0.0
2020-Mar-11 Wed	16.4	16.45	###	16.2	538,688	###	###	###	1.2
2020-Mar-10 Tue	15.88	###	15.7	###			###	###	0.0
2020-Mar-09 Mon	15.78	16.45	15.78	16.21			96.1	96.1	1.2
2020-Mar-06 Fri	17.22	###	###	###	350,529	0	###	###	0.0
2020-Mar-05 Thu	18.24	18.24	17.87	###			###	###	0.0
2020-Mar-04 Wed	18.22	18.49	###	###			###	###	0.0
2020-Mar-03 Tue	18.71	19.29	18.71	###			###	###	0.0
2020-Mar-02 Mon	###	###	18.745	###	296,380	2,777,821	61.9	61.9	0.0
2020-Feb-28 Fri	###	18.81	18.4	18.8			###	###	1.3
2020-Feb-27 Thu	19.4	###	###	###	414,140	0	###	###	0.0
2020-Feb-26 Wed	20.25	###	###	20.2	265,120	0	49.6	49.6	1.4
2020-Feb-25 Tue	###	###	21.21	21.25			###	###	1.5
2020-Feb-24 Mon	21.89	22.22	21.89	###	222,886	4,915,750	87.0	87.0	0.0
2020-Feb-21 Fri	22.7	22.7	22.45	22.51	324,941	7,335,543	28.9	28.9	1.6
2020-Feb-20 Thu	22.51	22.74	22.49	###	104,840	2,370,956	74.8	74.8	0.0
2020-Feb-19 Wed	###	22.47	###	22.46			74.0	74.0	1.6
2020-Feb-18 Tue	22.2	###	###	###			79.7	79.7	0.0
2020-Feb-17 Mon	22	22.27	21.76	22.27	102,440	###	82.9	82.9	###
2020-Feb-14 Fri	22.28	22.28	###	###			###	###	0.0
2020-Feb-13 Thu	22	22.2	###	###			73.7	73.7	0.0
2020-Feb-12 Wed	21.28	###	21.23	21.56			###	###	1.5
2020-Feb-11 Tue	21.44	###	21.22	21.29	374,044	###	###	###	###
2020-Feb-10 Mon	21.55	###	21.22	###			###	###	0.0
2020-Feb-07 Fri	###	21.84	###	21.82	479,180	5,232,645	90.6	90.6	1.6
2020-Feb-06 Thu	###	###	###	###			###	###	0.0
2020-Feb-05 Wed	###	###	20.88	20.88			33.2	33.2	###
2020-Feb-04 Tue	20.85	###	20.85	###			###	###	0.0
2020-Feb-03 Mon	###	###	20.71	###	216,358	2,240,387	###	###	0.0
2020-Jan-31 Fri	###	###	20.86	###			69.6	69.6	0.0
2020-Jan-30 Thu	###	###	20.45	###	259,872	###	77.7	77.7	0.0
2020-Jan-29 Wed	###	21.075	###	20.71			###	###	###
2020-Jan-28 Tue	###	###	###	###	126,429	0	###	###	0.0
2020-Jan-24 Fri	21.86	21.86	21.51	21.54			###	###	1.5
2020-Jan-23 Thu	21.8	###	21.54	21.59			###	###	1.5
2020-Jan-22 Wed	###	###	21.75	###			24.6	24.6	0.0
2020-Jan-21 Tue	###	###	###	###			27.0	27.0	0.0
2020-Jan-20 Mon	22.25	###	22	###			###	###	0.0
2020-Jan-17 Fri	###	22.24	###	###			###	###	0.0
2020-Jan-16 Thu	###	###	21.86	22	279,328	3,053,055	###	###	###
2020-Jan-15 Wed	###	###	21.72	21.87			24.6	24.6	1.6
2020-Jan-14 Tue	21.59	###	21.57	21.77	130,678	###	###	###	1.6
2020-Jan-13 Mon	###	21.78	###	21.45	50,489	549,825	###	###	1.5
2020-Jan-10 Fri	###	###	###	21.75	101,889	0	21.5	21.5	###
2020-Jan-09 Thu	###	###	###	22	189,076	0	30.1	30.1	###
2020-Jan-08 Wed	21.75	21.79	21.44	21.73	120,642	2,607,676	46.3	46.3	1.6
2020-Jan-07 Tue	21.46	21.53	21.29	21.51	190,670	4,082,244	###	###	###
2020-Jan-06 Mon	20.77	21.41	20.77	###	176,349	###	###	###	0.0
2020-Jan-03 Fri	###	###	###	###			###	###	0.0
2020-Jan-02 Thu	###	###	###	20.57			79.1	79.1	###
2019-Dec-30 Mon	###	###	20.74	###	72,327	###	###	###	0.0
2019-Dec-27 Fri	20.5	###	20.5	###			82.8	82.8	0.0
2019-Dec-24 Tue	###	20.78	20.56	20.56			###	###	1.5
2019-Dec-23 Mon	###	###	20.47	###	85,341	###	###	###	0.0
2019-Dec-20 Fri	20.5	20.88	20.5	20.82	336,852	###	###	###	1.5
2019-Dec-19 Thu	20.86	###	20.86	###			###	###	0.0
2019-Dec-18 Wed	20.72	20.84	20.53	20.77	121,326	2,509,628	###	###	###
2019-Dec-16 Mon	20.71	20.71	###	20.43	88,770	###	###	###	###
2019-Dec-13 Fri	20	20.46	20	###			79.1	79.1	0.0
2019-Dec-12 Thu	###	###	19.48	###			###	###	0.0
2019-Dec-11 Wed	19.85	19.85	###	19.74			30.3	30.3	1.4
2019-Dec-10 Tue	19.46	19.82	19.46	###			###	###	0.0
2019-Dec-09 Mon	###	###	19.57	19.57			23.9	23.9	1.4
2019-Dec-06 Fri	###	19.46	###	###			85.1	85.1	0.0
2019-Dec-05 Thu	18.89	19.27	18.89	19.27	132,482	2,527,756	83.7	83.7	###
2019-Dec-04 Wed	18.8	###	18.71	###	150,045	1,403,670	81.1	81.1	0.0
2019-Dec-03 Tue	19.48	19.48	###	19.25			###	###	1.4
2019-Dec-02 Mon	19.76	19.87	19.59	19.59	90,548	###	30.2	30.2	###
2019-Nov-29 Fri	20	20	19.76	###			###	###	0.0
2019-Nov-28 Thu	19.8	20	###	19.75			32.6	32.6	###
2019-Nov-27 Wed	19.55	###	19.52	19.86	177,687	1,734,225	81.8	81.8	1.4
2019-Nov-26 Tue	19.55	###	###	###	257,840	0	70.4	70.4	0.0
2019-Nov-25 Mon	19.25	###	###	19.27			###	###	###
2019-Nov-22 Fri	###	###	###	###			###	###	0.0
2019-Nov-21 Thu	19.74	19.75	###	###			19.5	19.5	0.0
2019-Nov-20 Wed	19.58	19.7	###	19.4	214,582	###	28.5	28.5	1.4
2019-Nov-19 Tue	###	###	19.43	###	235,484	2,287,727	###	###	0.0
2019-Nov-18 Mon	19.57	19.71	19.41	###			###	###	0.0
2019-Nov-15 Fri	19.55	###	19.46	###			###	###	0.0
2019-Nov-14 Thu	19.55	19.71	###	###	128,682	###	###	###	0.0
2019-Nov-13 Wed	19.59	###	19.25	###	234,127	2,253,472	###	###	0.0
2019-Nov-12 Tue	19.5	###	###	19.56	123,978	0	###	###	1.4
2019-Nov-11 Mon	19.4	19.45	###	###	80,373	781,627	###	###	0.0
2019-Nov-08 Fri	###	###	###	19.42	796,075	0	###	###	1.4
2019-Nov-07 Thu	20.26	20.49	20.26	20.44	58,873	###	###	###	1.5
2019-Nov-06 Wed	###	20.725	20.51	20.51			36.0	36.0	###
2019-Nov-05 Tue	###	###	20.57	###			15.7	15.7	0.0
2019-Nov-04 Mon	20.87	###	###	###			27.0	27.0	0.0
2019-Nov-01 Fri	20.44	20.51	20.28	20.51			70.8	70.8	###
2019-Oct-31 Thu	###	###	20.42	20.56	227,627	2,324,071	###	###	1.5
2019-Oct-30 Wed	20.51	###	20.51	20.83			###	###	1.5
2019-Oct-29 Tue	###	###	20.78	20.82			23.2	23.2	1.5
2019-Oct-28 Mon	20.78	###	###	###			80.2	80.2	0.0
2019-Oct-25 Fri	21.22	21.22	20.76	20.84			17.5	17.5	1.5
2019-Oct-24 Thu	20.83	21.44	20.83	###	264,424	###	###	###	0.0
2019-Oct-23 Wed	###	20.83	###	20.78			###	###	1.5
2019-Oct-22 Tue	###	20.53	###	20.5	230,523	###	###	###	1.5
2019-Oct-21 Mon	20	20.25	###	20.2			###	###	1.4
2019-Oct-18 Fri	###	20.48	###	###	253,273	###	###	###	0.0
2019-Oct-17 Thu	20.89	20.89	20.43	20.47	92,572	###	19.7	19.7	1.5
2019-Oct-16 Wed	20.5	20.5	###	###			22.9	22.9	0.0
2019-Oct-15 Tue	###	20.43	20.28	###			69.7	69.7	0.0
2019-Oct-14 Mon	19.89	20.455	19.89	###			86.9	86.9	0.0
2019-Oct-11 Fri	20	###	19.86	20	178,971	1,777,182	###	###	1.4
2019-Oct-10 Thu	19.82	19.87	19.59	19.74			34.0	34.0	1.4
2019-Oct-09 Wed	###	###	19.51	19.77	219,623	2,142,422	17.4	17.4	1.4
2019-Oct-08 Tue	###	###	###	###			19.4	19.4	0.0
2019-Oct-07 Mon	20.51	20.86	20.51	20.78			###	###	1.5
2019-Oct-04 Fri	###	20.8	20.53	###			30.1	30.1	0.0
2019-Oct-03 Thu	20.87	###	###	###	163,184	0	25.5	25.5	0.0
2019-Oct-02 Wed	21	###	21	###			80.8	80.8	0.0
2019-Oct-01 Tue	21.2	21.42	###	###	114,422	1,225,459	73.9	73.9	0.0
2019-Sep-30 Mon	###	###	###	###			33.0	33.0	0.0
2019-Sep-27 Fri	21.45	21.45	###	###			###	###	0.0
2019-Sep-26 Thu	###	21.28	###	###			76.0	76.0	0.0
2019-Sep-25 Wed	20.71	21.23	20.71	###	77,622	###	###	###	0.0
2019-Sep-24 Tue	21.28	21.46	###	###	102,581	###	76.4	76.4	0.0
2019-Sep-23 Mon	21.48	21.48	###	###	54,075	###	21.3	21.3	0.0
2019-Sep-20 Fri	21.5	21.5	###	21.2	635,983	###	###	###	1.5
2019-Sep-19 Thu	21.55	###	###	21.5	232,054	0	32.4	32.4	1.5
2019-Sep-18 Wed	21.5	21.5	###	21.28	129,320	###	###	###	1.5
2019-Sep-17 Tue	21.5	21.52	21.22	21.47	146,249	3,125,341	32.0	32.0	###
2019-Sep-16 Mon	###	###	20.58	###			84.0	84.0	0.0
2019-Sep-13 Fri	###	21.7	21.51	###			70.0	70.0	0.0
2019-Sep-12 Thu	###	21.75	21.49	###			###	###	0.0
2019-Sep-11 Wed	21.55	###	###	21.45			26.0	26.0	1.5
2019-Sep-10 Tue	21.41	21.47	###	21.2			###	###	1.5
2019-Sep-09 Mon	21.23	21.4	###	21.4			###	###	1.5
2019-Sep-06 Fri	21	###	21	###	168,947	1,773,943	###	###	0.0
2019-Sep-05 Thu	###	###	20.84	###	85,371	###	69.6	69.6	0.0
2019-Sep-04 Wed	20.41	20.75	20.41	20.72	113,654	###	79.8	79.8	1.5
2019-Sep-03 Tue	19.7	###	19.7	20.79	86,688	853,876	###	###	1.5
2019-Sep-02 Mon	20.83	###	20.43	###	95,524	975,777	###	###	0.0
2019-Aug-30 Fri	21	###	###	21.26	113,645	0	###	###	1.5
2019-Aug-29 Thu	###	###	20.79	###	81,570	847,920	69.5	69.5	0.0
2019-Aug-28 Wed	###	###	20.56	20.83	84,627	###	30.4	30.4	1.5
2019-Aug-27 Tue	20.51	###	20.51	###			81.1	81.1	0.0
2019-Aug-26 Mon	21.2	21.2	###	20.82	115,147	1,220,558	###	###	1.5
2019-Aug-23 Fri	21.59	###	21.21	21.58	46,477	492,888	33.5	33.5	###
2019-Aug-22 Thu	21.45	21.555	21.27	###	92,670	###	###	###	0.0
2019-Aug-21 Wed	21.45	21.45	###	###	83,423	###	33.2	33.2	0.0
2019-Aug-20 Tue	###	21.44	###	21.4			83.2	83.2	1.5
2019-Aug-19 Mon	###	###	20.79	###			68.4	68.4	0.0
2019-Aug-16 Fri	###	20.73	###	###	130,749	###	###	###	0.0
2019-Aug-15 Thu	###	###	20.29	###			###	###	0.0
2019-Aug-14 Wed	21.21	21.58	###	21.53	78,223	844,026	###	###	1.5
2019-Aug-13 Tue	21.4	###	###	21.53	149,373	0	78.6	78.6	1.5
2019-Aug-12 Mon	###	21.4	20.5	21.4			###	###	1.5
2019-Aug-09 Fri	###	###	19.56	###	70,682	###	###	###	0.0
2019-Aug-08 Thu	###	###	###	###	130,324	0	###	###	0.0
2019-Aug-07 Wed	###	19.54	###	19.54	88,845	###	###	###	1.4
2019-Aug-06 Tue	###	19.24	###	###	143,077	###	###	###	0.0
2019-Aug-05 Mon	###	###	19.4	19.41			29.8	29.8	###
2019-Aug-02 Fri	###	###	19.51	###			###	###	0.0
2019-Aug-01 Thu	19.89	###	###	###	159,375	0	###	###	0.0
2019-Jul-31 Wed	19.74	19.87	###	19.85	137,982	1,370,851	78.2	78.2	1.4
2019-Jul-30 Tue	###	###	19.71	19.76	52,726	###	###	###	###
2019-Jul-29 Mon	###	###	###	19.72	107,122	0	22.3	22.3	1.4
2019-Jul-26 Fri	19.78	19.83	###	###			30.9	30.9	0.0
2019-Jul-25 Thu	19.81	###	###	###	366,580	0	76.8	76.8	0.0
2019-Jul-24 Wed	19.47	###	19.4	19.51	214,178	2,077,526	68.6	68.6	###
2019-Jul-23 Tue	19.2	19.24	###	19.2	260,051	###	###	###	###
2019-Jul-22 Mon	###	19.25	###	###	110,644	1,064,948	###	###	0.0
2019-Jul-19 Fri	###	###	###	###	162,440	0	21.6	21.6	0.0
2019-Jul-18 Thu	19.58	19.7	19.23	###			19.7	19.7	0.0
2019-Jul-17 Wed	19.72	###	19.71	19.85			###	###	1.4
2019-Jul-16 Tue	19.52	###	19.45	###			###	###	0.0
2019-Jul-15 Mon	###	###	###	19.55			80.4	80.4	###
2019-Jul-12 Fri	###	###	###	###	88,152	0	###	###	0.0
2019-Jul-11 Thu	19.54	19.745	19.54	###			72.3	72.3	0.0
2019-Jul-10 Wed	20.25	20.25	19.73	19.83	205,273	###	###	###	###
2019-Jul-09 Tue	###	19.75	19.57	19.74	152,682	3,001,728	###	###	1.4
2019-Jul-08 Mon	###	###	19.74	19.76	85,820	847,043	###	###	###
2019-Jul-05 Fri	###	###	###	###	103,751	0	21.8	21.8	0.0
2019-Jul-04 Thu	###	###	###	###			65.4	65.4	0.0
2019-Jul-03 Wed	###	###	19.84	###			30.3	30.3	0.0
2019-Jul-02 Tue	###	###	###	###	129,821	0	###	###	0.0
2019-Jul-01 Mon	19.77	###	19.77	###			###	###	0.0
2019-Jun-28 Fri	###	19.79	19.59	###	194,051	###	###	###	0.0
2019-Jun-27 Thu	###	19.75	###	###			78.7	78.7	0.0
2019-Jun-26 Wed	19.54	###	19.51	19.55			###	###	###
2019-Jun-25 Tue	###	19.75	19.5	19.56	243,670	4,782,023	35.4	35.4	1.4
2019-Jun-24 Mon	###	###	19.86	19.88	209,256	###	38.2	38.2	1.4
2019-Jun-21 Fri	###	###	###	###			###	###	0.0
2019-Jun-20 Thu	###	###	19.84	###			67.5	67.5	0.0
2019-Jun-19 Wed	###	19.54	19.28	###	275,587	5,349,143	###	###	0.0
2019-Jun-18 Tue	###	18.52	###	18.47			79.2	79.2	###
2019-Jun-17 Mon	17.57	###	###	17.86	120,141	0	86.8	86.8	1.3
2019-Jun-14 Fri	17.49	###	17.43	17.54	152,547	1,329,447	###	###	1.3
2019-Jun-13 Thu	17.7	17.7	###	17.49			###	###	###
2019-Jun-12 Wed	17.55	17.75	17.51	17.58	274,175	###	###	###	1.3
2019-Jun-11 Tue	###	17.73	17.4	17.56	179,671	3,155,921	###	###	1.3
2019-Jun-07 Fri	###	17.23	###	17.22	51,675	445,180	###	###	1.2
2019-Jun-06 Thu	###	17.23	###	###	431,350	3,716,080	###	###	0.0
2019-Jun-05 Wed	16.82	###	###	###			###	###	0.0
2019-Jun-04 Tue	16.75	###	###	16.83	149,254	0	79.5	79.5	1.2
2019-Jun-03 Mon	###	###	###	16.76			###	###	1.2
2019-May-31 Fri	###	17.24	###	###			70.2	70.2	0.0
2019-May-30 Thu	###	17.55	17.2	###			37.1	37.1	0.0
2019-May-29 Wed	###	17.4	17.22	17.4			###	###	1.2
2019-May-28 Tue	17.58	###	17.43	17.49	67,026	###	###	###	###
2019-May-27 Mon	17.71	17.73	###	17.43	221,821	1,966,443	###	###	1.2
2019-May-24 Fri	17.77	17.77	###	###			###	###	0.0
2019-May-23 Thu	17.53	###	###	17.57	245,521	0	72.2	72.2	1.3
2019-May-22 Wed	17.2	###	17.2	###	254,345	###	###	###	0.0
2019-May-21 Tue	###	17.42	###	###	391,257	3,407,848	###	###	0.0
2019-May-20 Mon	###	17.44	16.86	###	401,820	###	###	###	0.0
2019-May-17 Fri	###	###	###	###			###	###	0.0
2019-May-16 Thu	16.75	###	16.75	###			###	###	0.0
2019-May-15 Wed	###	16.84	###	16.81	227,971	###	###	###	###
2019-May-14 Tue	16.55	16.59	16.4	16.59	83,549	1,378,140	72.5	72.5	1.2
2019-May-13 Mon	16.82	###	###	16.83			71.6	71.6	1.2
2019-May-10 Fri	###	17.4	16.73	16.75	113,129	1,930,546	17.4	17.4	###
2019-May-09 Thu	###	16.71	16.58	16.58			26.5	26.5	1.2
2019-May-08 Wed	###	###	16.74	16.76	113,375	948,948	18.5	18.5	1.2
2019-May-07 Tue	###	17.5	17.24	17.28			###	###	1.2
2019-May-06 Mon	###	17.78	###	17.54	95,525	###	###	###	1.3
2019-May-03 Fri	17.56	17.75	17.56	###	55,071	972,278	74.4	74.4	0.0
2019-May-02 Thu	17.71	17.83	###	17.83			###	###	###
2019-May-01 Wed	###	18.125	17.76	17.81	74,659	###	###	###	1.3
2019-Apr-30 Tue	###	17.8	17.56	17.71	150,825	2,666,586	73.6	73.6	###
2019-Apr-29 Mon	17.83	17.85	###	17.78			34.1	34.1	1.3
2019-Apr-26 Fri	18.2	18.2	17.74	17.78	111,977	2,012,226	###	###	1.3
2019-Apr-24 Wed	17.84	###	17.76	###	109,554	###	###	###	0.0
2019-Apr-23 Tue	17.8	###	###	17.8	150,878	0	###	###	###
2019-Apr-18 Thu	###	###	###	17.73	70,682	0	17.8	17.8	###
2019-Apr-17 Wed	###	###	17.79	17.8			###	###	###
2019-Apr-16 Tue	###	17.77	17.56	17.73	114,282	###	67.6	67.6	###
2019-Apr-15 Mon	17.72	###	17.71	17.75			74.7	74.7	1.3
2019-Apr-12 Fri	17.8	17.8	###	17.75			27.5	27.5	1.3
2019-Apr-11 Thu	###	17.8	###	17.73			###	###	###
2019-Apr-10 Wed	17.7	###	###	###			28.8	28.8	0.0
2019-Apr-09 Tue	17.73	17.73	17.59	###			###	###	0.0
2019-Apr-08 Mon	###	17.81	###	17.75			70.4	70.4	1.3
2019-Apr-05 Fri	###	17.74	###	###			73.4	73.4	0.0
2019-Apr-04 Thu	17.51	17.75	17.51	17.7			81.8	81.8	1.3
2019-Apr-03 Wed	17.74	###	###	17.71			###	###	###
2019-Apr-02 Tue	###	17.84	###	17.75			###	###	1.3
2019-Apr-01 Mon	17.55	17.74	17.55	###			71.6	71.6	0.0
2019-Mar-29 Fri	17.52	17.72	17.49	###			###	###	0.0
2019-Mar-28 Thu	17.45	17.52	17.28	17.4	184,987	3,218,773	24.1	24.1	1.2
2019-Mar-27 Wed	17.52	17.57	17.4	17.56			70.2	70.2	1.3
2019-Mar-26 Tue	17.58	17.76	17.28	17.75			###	###	1.3
2019-Mar-25 Mon	###	###	17.7	17.76	50,587	###	###	###	1.3
2019-Mar-22 Fri	###	###	###	###			###	###	0.0
2019-Mar-21 Thu	###	###	###	17.76			74.7	74.7	1.3
2019-Mar-20 Wed	17.77	17.83	17.56	###	370,675	###	31.2	31.2	0.0
2019-Mar-19 Tue	17.86	###	17.7	17.83			35.6	35.6	###
2019-Mar-18 Mon	###	###	###	17.86			32.5	32.5	1.3
2019-Mar-15 Fri	###	###	###	###			25.0	25.0	0.0
2019-Mar-14 Thu	###	###	###	###			23.3	23.3	0.0
2019-Mar-13 Wed	18.41	18.45	18.25	18.42			###	###	1.3
2019-Mar-12 Tue	###	18.76	18.53	###			74.2	74.2	0.0
2019-Mar-11 Mon	18.5	18.53	###	###	161,779	1,498,882	###	###	0.0
2019-Mar-08 Fri	18.7	18.81	18.53	###			31.7	31.7	0.0
2019-Mar-07 Thu	###	###	18.85	###			###	###	0.0
2019-Mar-06 Wed	###	###	18.75	18.86			###	###	1.3
2019-Mar-05 Tue	###	###	18.625	###	184,156	1,714,952	72.5	72.5	0.0
2019-Mar-04 Mon	###	19.26	###	###			30.5	30.5	0.0
2019-Mar-01 Fri	18.79	18.85	18.73	18.75	93,224	1,751,678	31.6	31.6	###
2019-Feb-28 Thu	18.7	18.71	18.25	18.55	162,429	3,001,687	###	###	1.3
2019-Feb-27 Wed	18.45	18.58	18.44	18.53	41,952	###	70.7	70.7	###
2019-Feb-26 Tue	18.55	###	###	18.44	78,921	0	31.1	31.1	1.3
2019-Feb-25 Mon	18.49	###	18.47	18.54			###	###	1.3
2019-Feb-22 Fri	18.46	18.49	###	18.47			###	###	###
2019-Feb-21 Thu	###	###	###	18.28	126,622	0	29.9	29.9	1.3
2019-Feb-20 Wed	###	18.48	###	###			27.4	27.4	0.0
2019-Feb-19 Tue	18.26	###	###	18.28	162,070	0	72.3	72.3	1.3
2019-Feb-18 Mon	###	18.27	###	18.24			83.2	83.2	1.3
2019-Feb-15 Fri	###	###	17.75	17.8			27.8	27.8	###
2019-Feb-14 Thu	17.81	###	###	17.7			###	###	1.3
2019-Feb-13 Wed	17.8	###	17.75	17.84	181,655	1,612,188	68.9	68.9	1.3
2019-Feb-11 Mon	###	###	###	17.74			20.0	20.0	1.3
2019-Feb-08 Fri	###	###	###	18.82	185,576	0	89.4	89.4	1.3
2019-Feb-07 Thu	18.21	###	17.75	###			###	###	0.0
2019-Feb-06 Wed	###	18.26	###	18.2			78.2	78.2	###
2019-Feb-04 Mon	17.79	17.79	17.53	###	126,857	###	###	###	0.0
2019-Feb-01 Fri	###	###	###	17.71	201,929	0	22.9	22.9	###
2019-Jan-31 Thu	17.81	17.81	17.58	###			###	###	0.0
2019-Jan-30 Wed	17.78	###	17.75	17.84			76.5	76.5	1.3
2019-Jan-29 Tue	17.76	17.8	17.7	17.73	52,281	927,987	40.7	40.7	###
2019-Jan-25 Fri	17.7	17.85	17.7	17.76			67.3	67.3	1.3
2019-Jan-10 Thu	17.25	17.27	###	17.22	161,923	###	33.5	33.5	1.2
2019-Jan-09 Wed	###	17.2	###	###			73.7	73.7	0.0
2019-Jan-04 Fri	16.29	###	16.21	###			71.7	71.7	0.0
2019-Jan-03 Thu	16.2	16.72	16.2	16.42	179,674	###	80.4	80.4	1.2
2019-Jan-02 Wed	16.2	###	16.2	16.23	149,283	###	###	###	###
2018-Dec-28 Fri	16.2	16.26	###	16.22	59,588	484,450	###	###	1.2
2018-Dec-27 Thu	###	16.23	###	16.2			###	###	1.2
2018-Dec-20 Thu	16.86	###	###	16.73			37.6	37.6	###
2018-Dec-19 Wed	16.88	###	16.75	16.84	73,984	###	###	###	1.2
2018-Dec-14 Fri	17.52	###	17.52	###	82,153	###	###	###	0.0
2018-Dec-13 Thu	17.89	###	17.89	###			###	###	0.0
2018-Dec-12 Wed	17.84	17.84	17.46	17.54	192,188	###	###	###	1.3
2018-Dec-11 Tue	###	17.75	###	###	216,389	1,920,452	85.6	85.6	0.0
2018-Dec-10 Mon	###	17.71	###	###			38.3	38.3	0.0
2018-Dec-07 Fri	###	17.955	17.76	17.83	97,758	###	32.2	32.2	###
2018-Dec-06 Thu	###	###	17.8	18.28			87.7	87.7	1.3
2018-Dec-05 Wed	###	###	###	###	145,989	0	34.0	34.0	0.0
2018-Dec-04 Tue	18.53	###	###	18.42			###	###	1.3
2018-Dec-03 Mon	###	###	###	18.59	80,320	0	72.9	72.9	1.3
2018-Nov-30 Fri	18.54	###	18.46	18.5	197,155	1,819,740	36.4	36.4	###
2018-Nov-29 Thu	18.51	###	###	18.54			70.2	70.2	1.3
2018-Nov-13 Tue	19.4	19.5	19.28	19.28	109,979	###	33.6	33.6	1.4
2018-Nov-12 Mon	19.87	###	###	###			71.6	71.6	0.0
2018-Nov-09 Fri	###	19.86	###	19.86			###	###	1.4
2018-Nov-08 Thu	18.8	###	18.8	19.29	140,484	1,320,549	###	###	1.4
2018-Nov-07 Wed	###	###	###	18.52			21.7	21.7	1.3
2018-Nov-06 Tue	18.44	###	###	18.48			66.6	66.6	###
2018-Nov-05 Mon	###	18.52	###	18.46	221,786	###	87.8	87.8	1.3
2018-Nov-02 Fri	###	18.49	###	18.46	206,359	1,907,788	79.4	79.4	1.3
2018-Nov-01 Thu	18.7	18.85	###	###			32.6	32.6	0.0
2018-Oct-31 Wed	###	18.5	###	18.5	140,654	1,301,049	83.8	83.8	###
2018-Oct-30 Tue	###	###	###	###			63.9	63.9	0.0
2018-Oct-29 Mon	###	18.25	###	18.21	157,282	###	###	###	###
2018-Oct-26 Fri	18.26	18.43	###	18.43	317,382	2,924,675	###	###	###
2018-Oct-25 Thu	###	18.49	18.26	18.27	151,747	2,788,351	46.6	46.6	###
2018-Oct-24 Wed	###	18.8	18.59	###	201,878	###	###	###	0.0
2018-Oct-23 Tue	18.82	###	###	###	443,989	0	###	###	0.0
2018-Oct-22 Mon	18.52	18.89	18.52	18.82			85.2	85.2	1.3
2018-Oct-19 Fri	18.89	###	18.82	18.89			###	###	###
2018-Oct-18 Thu	###	###	18.79	###	164,346	###	72.1	72.1	0.0
2018-Oct-17 Wed	###	###	###	###			73.8	73.8	0.0
2018-Oct-16 Tue	18.45	###	18.45	18.54			###	###	1.3
2018-Oct-15 Mon	18.43	18.57	18.42	18.42	160,825	2,974,458	###	###	1.3
2018-Oct-12 Fri	18.5	18.55	###	18.48			###	###	###
2018-Oct-11 Thu	18.5	18.79	18.4	18.52			###	###	1.3
2018-Oct-10 Wed	19.4	19.42	19.25	###			35.1	35.1	0.0
2018-Oct-09 Tue	###	19.2	###	###	289,420	###	###	###	0.0
2018-Oct-08 Mon	18.71	19.28	18.71	###	154,351	###	92.4	92.4	0.0
2018-Oct-05 Fri	19.23	###	###	###			###	###	0.0
2018-Oct-04 Thu	###	###	###	19.23	238,383	0	###	###	###
2018-Oct-03 Wed	18.58	###	18.49	18.51	147,945	1,367,751	26.2	26.2	1.3
2018-Oct-02 Tue	18.79	18.79	18.47	18.58			27.4	27.4	1.3
2018-Oct-01 Mon	18.5	18.87	18.46	18.87			###	###	1.3
2018-Sep-28 Fri	18.71	18.71	18.49	18.56			###	###	1.3
2018-Sep-27 Thu	18.51	18.58	18.455	18.58			###	###	1.3
2018-Sep-26 Wed	18.4	18.45	###	18.45	247,052	2,279,054	###	###	1.3
2018-Sep-25 Tue	###	18.24	###	###	275,278	###	79.4	79.4	0.0
2018-Sep-24 Mon	17.8	###	17.8	###			###	###	0.0
2018-Sep-21 Fri	17.8	###	17.79	17.85			###	###	1.3
2018-Sep-20 Thu	###	###	17.75	17.8	428,050	3,798,943	28.9	28.9	###
2018-Sep-19 Wed	17.8	###	17.8	###	166,950	1,485,855	74.1	74.1	0.0
2018-Sep-18 Tue	18.2	18.2	17.8	17.88	166,084	###	###	###	1.3
2018-Sep-17 Mon	###	###	###	###	59,624	0	28.2	28.2	0.0
2018-Sep-14 Fri	###	###	###	###	95,442	0	###	###	0.0
2018-Sep-13 Thu	18.25	18.25	###	###			19.4	19.4	0.0
2018-Sep-12 Wed	###	18.56	###	18.5	263,882	2,448,824	91.3	91.3	###
2018-Sep-11 Tue	18.53	18.53	18.25	###			###	###	0.0
2018-Sep-10 Mon	18.42	###	18.42	###	109,479	###	79.3	79.3	0.0
2018-Sep-07 Fri	18.49	18.49	18.27	18.4	425,623	7,822,950	27.2	27.2	1.3
2018-Sep-06 Thu	18.53	18.8	18.53	18.78	512,072	9,557,823	88.5	88.5	###
2018-Sep-05 Wed	###	###	###	18.77	286,288	0	82.5	82.5	###
2018-Sep-04 Tue	###	###	###	###			###	###	0.0
2018-Sep-03 Mon	19.2	19.2	###	###	159,945	1,535,472	17.6	17.6	0.0
2018-Aug-31 Fri	19.2	19.2	18.86	18.86			###	###	1.3
2018-Aug-30 Thu	###	###	18.87	###	138,872	1,310,257	###	###	0.0
2018-Aug-29 Wed	###	###	18.78	18.84	100,476	###	###	###	1.3
2018-Aug-28 Tue	###	###	18.77	18.81	300,758	###	29.5	29.5	###
2018-Aug-27 Mon	###	###	###	###	454,272	0	68.6	68.6	0.0
2018-Aug-24 Fri	19.28	###	###	19.22	177,642	0	###	###	1.4
2018-Aug-23 Thu	19.26	###	19.24	19.29			###	###	1.4
2018-Aug-22 Wed	###	20.54	###	###			###	###	0.0
2018-Aug-21 Tue	19.2	19.29	19.025	###			###	###	0.0
2018-Aug-20 Mon	19.7	19.75	19.4	###			33.0	33.0	0.0
2018-Aug-17 Fri	###	###	###	19.85	259,621	0	###	###	1.4
2018-Aug-16 Thu	###	###	19.455	19.55			36.8	36.8	###
2018-Aug-15 Wed	###	###	19.47	###			###	###	0.0
2018-Aug-14 Tue	###	19.75	###	###	954,720	###	80.3	80.3	0.0
2018-Aug-13 Mon	18.88	###	###	###			86.0	86.0	0.0
2018-Aug-10 Fri	20.79	21.385	20.57	21			82.8	82.8	1.5
2018-Aug-09 Thu	20.8	###	20.54	20.72	99,823	1,025,182	30.2	30.2	1.5
2018-Aug-08 Wed	20.45	###	20.45	20.76			###	###	1.5
2018-Aug-07 Tue	20.87	###	20.73	20.8	648,644	###	36.7	36.7	1.5
2018-Aug-06 Mon	20.83	20.83	20.59	20.81	99,623	###	36.5	36.5	###
2018-Aug-03 Fri	20.75	20.78	###	###			###	###	0.0
2018-Aug-02 Thu	20.45	###	20.45	20.51	61,926	###	78.3	78.3	###
2018-Aug-01 Wed	20.5	###	###	20.45	94,870	0	###	###	###
2018-Jul-31 Tue	###	20.55	###	20.55	132,173	1,358,077	83.1	83.1	1.5
2018-Jul-30 Mon	20.53	20.55	20.26	###	670,778	13,687,225	###	###	0.0
2018-Jul-27 Fri	20.87	20.87	###	20.7	55,856	582,857	23.4	23.4	1.5
2018-Jul-26 Thu	20.58	20.58	20.44	20.49	674,623	###	29.0	29.0	###
2018-Jul-25 Wed	###	###	20.42	20.59			###	###	###
2018-Jul-24 Tue	###	###	20.81	20.82			###	###	1.5
2018-Jul-23 Mon	20.78	###	20.74	###	143,120	1,484,154	###	###	0.0
2018-Jul-20 Fri	21.27	21.27	###	###			27.7	27.7	0.0
2018-Jul-19 Thu	###	###	###	###			70.9	70.9	0.0
2018-Jul-18 Wed	20.71	###	20.71	###	111,186	###	###	###	0.0
2018-Jul-17 Tue	###	###	20.88	20.88	87,944	###	###	###	###
2018-Jul-16 Mon	21.21	###	###	###	74,348	0	38.5	38.5	0.0
2018-Jul-13 Fri	###	###	###	21.26			###	###	1.5
2018-Jul-12 Thu	###	###	###	###			###	###	0.0
2018-Jul-11 Wed	###	21.58	21.24	21.52			###	###	1.5
2018-Jul-10 Tue	21.2	###	###	21.23			###	###	###
2018-Jul-09 Mon	21.2	21.2	###	###			###	###	0.0
2018-Jul-06 Fri	###	###	###	###			25.6	25.6	0.0
2018-Jul-05 Thu	###	###	20.75	20.87	131,855	###	30.3	30.3	###
2018-Jul-04 Wed	21.26	21.26	20.78	20.79	65,553	1,377,924	###	###	1.5
2018-Jul-03 Tue	21.43	21.43	###	###	180,059	###	22.0	22.0	0.0
2018-Jul-02 Mon	21.43	21.5	###	###			###	###	0.0
2018-Jun-29 Fri	21.55	21.55	###	###	214,188	2,307,875	###	###	0.0
2018-Jun-28 Thu	21.5	21.5	21.23	###	96,729	###	###	###	0.0
2018-Jun-27 Wed	###	21.4	###	###			80.2	80.2	0.0
2018-Jun-26 Tue	###	21.28	###	21.28	64,081	681,821	79.5	79.5	1.5
2018-Jun-25 Mon	21.25	###	21.25	21.55	131,677	###	###	###	###
2018-Jun-22 Fri	21.79	21.79	###	###			33.3	33.3	0.0
2018-Jun-21 Thu	###	###	21.88	###			32.8	32.8	0.0
2018-Jun-20 Wed	###	###	21.72	21.82			###	###	1.6
2018-Jun-19 Tue	21.8	21.88	###	21.75	244,848	###	39.5	39.5	###
2018-Jun-18 Mon	###	21.83	###	###			73.7	73.7	0.0
2018-Jun-15 Fri	21.56	###	21.46	21.52			31.3	31.3	1.5
2018-Jun-14 Thu	###	###	###	###			66.5	66.5	0.0
2018-Jun-13 Wed	###	21.55	###	21.52	183,478	1,976,975	89.4	89.4	1.5
2018-Jun-12 Tue	21.25	21.51	###	21.45			###	###	1.5
2018-Jun-08 Fri	20.7	###	20.7	21			85.6	85.6	1.5
2018-Jun-07 Thu	20.88	###	20.86	###			72.1	72.1	0.0
2018-Jun-06 Wed	###	###	20.83	###			74.6	74.6	0.0
2018-Jun-05 Tue	20.41	20.58	###	20.48	197,121	2,028,375	74.8	74.8	1.5
2018-Jun-04 Mon	20.41	###	20.41	20.51	112,440	1,147,450	73.2	73.2	###
2018-Jun-01 Fri	###	###	###	20.42	173,475	0	23.8	23.8	1.5
2018-May-31 Thu	###	###	20.76	21			33.0	33.0	1.5
2018-May-30 Wed	###	21.485	20.89	###	394,054	###	29.9	29.9	0.0
2018-May-29 Tue	###	###	###	21.27			75.7	75.7	###
2018-May-28 Mon	###	###	###	###			###	###	0.0
2018-May-25 Fri	###	21.43	###	###			###	###	0.0
2018-May-24 Thu	###	22.4	###	###			###	###	0.0
2018-May-23 Wed	21.4	21.45	21.21	###	283,384	6,044,580	37.4	37.4	0.0
2018-May-22 Tue	###	21.44	21.29	###	157,842	###	###	###	0.0
2018-May-21 Mon	21.45	###	21.45	###			78.8	78.8	0.0
2018-May-18 Fri	21.71	21.71	21.47	21.55			29.8	29.8	###
2018-May-17 Thu	21.84	21.84	21.44	###	598,758	12,957,123	23.0	23.0	0.0
2018-May-16 Wed	###	###	21.78	21.84	308,541	###	24.4	24.4	1.6
2018-May-15 Tue	###	###	###	21.83	431,458	0	89.0	89.0	###
2018-May-14 Mon	20.73	21.25	###	###			###	###	0.0
2018-May-11 Fri	22.42	###	22.42	22.5	101,328	1,135,886	73.5	73.5	1.6
2018-May-10 Thu	###	###	22.27	###	114,748	###	21.9	21.9	0.0
2018-May-09 Wed	22.54	22.54	###	22.44	101,672	1,145,843	31.1	31.1	1.6
2018-May-08 Tue	###	22.25	###	22.24			74.8	74.8	1.6
2018-May-07 Mon	21.85	###	21.78	###	71,147	###	###	###	0.0
2018-May-04 Fri	21.55	21.87	21.49	21.54			41.8	41.8	1.5
2018-May-03 Thu	###	###	###	21.47			16.3	16.3	###
2018-May-02 Wed	21.54	21.77	21.54	###	290,181	###	###	###	0.0
2018-May-01 Tue	###	###	20.77	21.5			###	###	1.5
2018-Apr-30 Mon	###	###	21.47	###			###	###	0.0
2018-Apr-27 Fri	21.47	###	21.43	21.53			71.9	71.9	1.5
2018-Apr-26 Thu	###	###	###	###	88,573	0	###	###	0.0
2018-Apr-24 Tue	21.5	###	21.42	21.59			73.4	73.4	1.5
2018-Apr-23 Mon	###	###	21.23	###	33,953	###	###	###	0.0
2018-Apr-20 Fri	###	21.24	###	###	41,758	###	###	###	0.0
2018-Apr-19 Thu	###	###	###	###			###	###	0.0
2018-Apr-18 Wed	20.8	###	20.8	20.88	60,875	###	###	###	###
2018-Apr-17 Tue	20.55	20.8	20.55	20.75	50,876	###	###	###	1.5
2018-Apr-16 Mon	###	###	20.44	20.5			###	###	1.5
2018-Apr-13 Fri	20.53	20.75	20.53	20.7			###	###	1.5
2018-Apr-12 Thu	###	###	###	20.57	132,846	0	###	###	###
2018-Apr-11 Wed	20.41	20.72	20.41	###	88,381	1,817,555	###	###	0.0
2018-Apr-10 Tue	20.51	20.71	20.47	###	57,726	1,188,578	71.5	71.5	0.0
2018-Apr-09 Mon	20.5	###	20.45	20.54			###	###	1.5
2018-Apr-06 Fri	20.46	###	###	20.54	61,581	0	71.7	71.7	1.5
2018-Apr-05 Thu	20.4	20.55	20.4	20.55	153,656	###	75.3	75.3	1.5
2018-Apr-04 Wed	20.4	###	20.4	20.51	225,177	###	77.4	77.4	###
2018-Apr-03 Tue	20.52	20.59	###	20.46	272,176	2,802,051	36.8	36.8	###
2018-Mar-29 Thu	###	###	20.54	20.73			74.7	74.7	###
2018-Mar-28 Wed	20.59	20.75	20.21	20.71	137,721	2,820,526	79.3	79.3	###
2018-Mar-27 Tue	20.75	###	###	###	367,346	0	76.5	76.5	0.0
2018-Mar-26 Mon	###	21	###	###	378,945	3,978,922	###	###	0.0
2018-Mar-23 Fri	###	21.71	21.22	###			###	###	0.0
2018-Mar-22 Thu	21.58	###	21.58	###			###	###	0.0
2018-Mar-21 Wed	21.85	22	21.73	21.89			###	###	###
2018-Mar-20 Tue	###	###	21.75	###	410,929	4,468,852	36.5	36.5	0.0
2018-Mar-19 Mon	21.85	###	21.81	###			###	###	0.0
2018-Mar-16 Fri	21.5	###	21.5	21.56			68.1	68.1	1.5
2018-Mar-15 Thu	###	21.56	###	21.45			84.2	84.2	1.5
2018-Mar-14 Wed	###	21.41	###	###			###	###	0.0
2018-Mar-13 Tue	21.55	21.55	21.29	21.45	142,225	3,046,459	###	###	1.5
2018-Mar-12 Mon	###	###	21.48	21.7			###	###	1.6
2018-Mar-09 Fri	21.4	21.48	###	21.4	105,689	###	65.0	65.0	1.5
2018-Mar-08 Thu	###	21.48	###	###	215,585	2,315,382	67.2	67.2	0.0
2018-Mar-07 Wed	20.8	21.5	20.8	###			86.4	86.4	0.0
2018-Mar-06 Tue	20.87	21.26	20.87	###	143,556	###	###	###	0.0
2018-Mar-05 Mon	20.47	20.945	20.47	###	62,558	###	###	###	0.0
2018-Mar-02 Fri	20.8	20.89	20.71	20.73			###	###	###
2018-Mar-01 Thu	###	###	###	21.24	85,255	0	41.3	41.3	1.5
2018-Feb-28 Wed	21.51	21.77	###	21.75	146,084	1,590,124	78.2	78.2	###
2018-Feb-27 Tue	21.7	21.7	21.41	21.59			37.6	37.6	1.5
2018-Feb-26 Mon	###	21.55	21.27	21.55	95,041	2,034,827	79.1	79.1	###
2018-Feb-23 Fri	21.2	21.41	###	###	45,681	###	###	###	0.0
2018-Feb-22 Thu	###	###	###	20.85	232,486	0	79.1	79.1	###
2018-Feb-21 Wed	20.28	20.71	20.28	20.59			82.8	82.8	###
2018-Feb-20 Tue	20.71	21.59	20.26	20.89			###	###	1.5
2018-Feb-19 Mon	###	###	20.86	###			###	###	0.0
2018-Feb-16 Fri	###	###	20.8	20.84			27.9	27.9	1.5
2018-Feb-15 Thu	20.86	###	20.81	###			71.4	71.4	0.0
2018-Feb-14 Wed	###	###	20.84	###			44.0	44.0	0.0
2018-Feb-13 Tue	###	###	20.58	20.8	572,557	###	###	###	1.5
2018-Feb-12 Mon	###	21.55	20.55	20.72	367,850	7,743,242	###	###	1.5
2018-Feb-09 Fri	###	20.51	###	20.51	230,277	###	78.6	78.6	###
2018-Feb-08 Thu	###	###	20.24	###			27.1	27.1	0.0
2018-Feb-07 Wed	20.29	20.74	20.29	20.58	230,185	4,722,245	###	###	1.5
2018-Feb-06 Tue	###	20.42	###	20.2			###	###	1.4
2018-Feb-05 Mon	###	###	###	21.21	227,822	0	34.5	34.5	###
2018-Feb-02 Fri	21.43	21.48	21.26	21.44			67.3	67.3	###
2018-Feb-01 Thu	21.45	21.57	###	21.5	238,576	2,573,042	###	###	1.5
2018-Jan-31 Wed	###	###	###	21.27			75.7	75.7	###
2018-Jan-30 Tue	###	21.55	###	21.22	103,721	###	36.4	36.4	1.5
2018-Jan-29 Mon	21.58	21.79	21.46	21.7			75.4	75.4	1.6
2018-Jan-25 Thu	21.54	###	21.5	21.57	163,028	1,752,551	69.1	69.1	###
2018-Jan-24 Wed	21.84	###	21.575	21.73	568,075	###	###	###	1.6
2018-Jan-23 Tue	###	###	21.71	###			65.0	65.0	0.0
2018-Jan-22 Mon	21.79	###	21.77	###			###	###	0.0
2018-Jan-19 Fri	###	###	21.71	21.75	49,148	###	32.7	32.7	###
2018-Jan-18 Thu	###	###	21.88	###			###	###	0.0
2018-Jan-17 Wed	21.85	###	21.85	###			76.7	76.7	0.0
2018-Jan-16 Tue	21.88	###	21.88	###			###	###	0.0
2018-Jan-15 Mon	###	22.25	###	###			35.0	35.0	0.0
2018-Jan-12 Fri	###	###	###	###			###	###	0.0
2018-Jan-11 Thu	21.86	###	21.76	###	195,143	2,123,155	81.2	81.2	0.0
2018-Jan-02 Tue	###	21.4	###	21.24	43,422	###	###	###	1.5
2017-Dec-29 Fri	###	21.75	###	21.58			77.2	77.2	###
2017-Dec-28 Thu	21.59	###	###	###			67.0	67.0	0.0
2017-Dec-27 Wed	21.86	###	###	###			13.7	13.7	0.0
2017-Dec-22 Fri	###	21.875	###	21.81	187,920	2,055,375	76.4	76.4	1.6
2017-Dec-21 Thu	21.49	21.75	21.49	###			73.0	73.0	0.0
2017-Dec-20 Wed	###	21.84	21.53	21.79			###	###	###
2017-Dec-19 Tue	21.76	21.85	21.59	21.72	162,654	3,532,844	33.3	33.3	###
2017-Dec-18 Mon	21.53	21.72	21.45	###	208,646	4,503,623	72.2	72.2	0.0
2017-Dec-15 Fri	21.57	###	21.5	21.59	177,241	1,905,340	###	###	1.5
2017-Dec-08 Fri	###	22.2	###	###			###	###	0.0
2017-Dec-07 Thu	21.86	###	21.84	###	296,858	3,241,689	67.2	67.2	0.0
2017-Dec-06 Wed	21.83	###	21.76	21.86			72.9	72.9	###
2017-Dec-05 Tue	21.8	###	21.72	21.88	335,781	3,646,581	###	###	1.6
2017-Dec-04 Mon	21.58	21.78	21.54	21.7			###	###	1.6
2017-Dec-01 Fri	21.8	21.8	21.55	21.56			25.4	25.4	1.5
2017-Nov-30 Thu	21.55	21.73	21.5	21.7			###	###	1.6
2017-Nov-29 Wed	21.26	21.5	###	###			67.8	67.8	0.0
2017-Nov-28 Tue	###	21	20.87	###			69.5	69.5	0.0
2017-Nov-27 Mon	###	###	20.86	20.89	78,752	821,383	36.8	36.8	1.5
2017-Nov-24 Fri	###	###	20.85	###	91,844	957,473	34.8	34.8	0.0
2017-Nov-23 Thu	21	21.2	###	###	154,073	1,633,173	73.1	73.1	0.0
2017-Nov-22 Wed	###	###	###	###			34.7	34.7	0.0
2017-Nov-21 Tue	21.24	21.24	###	###	218,482	2,320,278	25.3	25.3	0.0
2017-Nov-20 Mon	21.21	21.26	20.49	21.23			###	###	###
2017-Nov-17 Fri	20.86	###	20.82	20.89			69.8	69.8	1.5
2017-Nov-16 Thu	20.4	20.49	###	20.43	185,050	###	###	###	###
2017-Nov-15 Wed	###	20.47	20.27	20.41	279,620	5,695,859	73.7	73.7	1.5
2017-Nov-14 Tue	###	20.42	###	20.41	144,640	1,476,774	83.4	83.4	1.5
2017-Nov-13 Mon	###	###	###	###			###	###	0.0
2017-Nov-10 Fri	19.4	19.84	19.4	19.7	119,773	2,349,946	###	###	1.4
2017-Nov-09 Thu	18.89	###	18.76	18.84			31.1	31.1	1.3
2017-Nov-08 Wed	18.87	18.87	###	18.82			33.2	33.2	1.3
2017-Nov-07 Tue	###	###	###	###			79.3	79.3	0.0
2017-Nov-06 Mon	18.4	18.56	18.325	18.53			###	###	###
2017-Nov-03 Fri	18.25	###	###	###	51,129	0	###	###	0.0
2017-Nov-02 Thu	###	###	###	###	293,487	0	###	###	0.0
2017-Nov-01 Wed	18.41	18.42	18.26	###			29.7	29.7	0.0
2017-Oct-31 Tue	###	18.43	###	###			###	###	0.0
2017-Oct-30 Mon	18.27	18.29	###	18.25			###	###	###
2017-Oct-27 Fri	###	###	###	###			###	###	0.0
2017-Oct-26 Thu	###	###	###	###	131,942	0	72.3	72.3	0.0
2017-Oct-25 Wed	###	###	17.82	###			67.9	67.9	0.0
2017-Oct-24 Tue	###	###	17.85	17.88			###	###	1.3
2017-Oct-23 Mon	###	###	17.89	###			###	###	0.0
2017-Oct-20 Fri	17.77	17.88	###	17.84	56,346	###	###	###	1.3
2017-Oct-19 Thu	17.82	17.88	17.73	17.84			72.1	72.1	1.3
2017-Oct-18 Wed	17.81	17.89	17.74	17.84			###	###	1.3
2017-Oct-17 Tue	17.79	17.87	17.78	17.79			###	###	###
2017-Oct-16 Mon	17.75	###	###	17.75	80,476	0	###	###	1.3
2017-Oct-13 Fri	###	17.71	17.59	###	108,042	1,906,941	26.6	26.6	0.0
2017-Oct-12 Thu	17.7	###	17.58	###	208,081	###	28.6	28.6	0.0
2017-Oct-11 Wed	###	17.79	###	17.7			69.5	69.5	1.3
2017-Oct-10 Tue	17.42	17.58	17.42	17.45			###	###	###
2017-Oct-09 Mon	17.8	17.82	17.52	###	103,846	1,834,958	###	###	0.0
2017-Oct-06 Fri	17.53	17.76	17.51	17.76	107,758	###	77.8	77.8	1.3
2017-Oct-05 Thu	###	17.42	###	###	167,886	1,462,287	69.5	69.5	0.0
2017-Oct-04 Wed	17.21	17.48	###	17.21			73.1	73.1	###
2017-Oct-03 Tue	###	17.5	###	17.48	107,386	939,627	80.0	80.0	1.2
2017-Oct-02 Mon	###	17.49	###	17.43			74.1	74.1	1.2
2017-Sep-29 Fri	###	###	###	17.26	109,076	0	###	###	1.2
2017-Sep-28 Thu	###	17.25	###	###			69.3	69.3	0.0
2017-Sep-27 Wed	###	###	###	###	86,246	0	32.8	32.8	0.0
2017-Sep-26 Tue	###	###	###	###			###	###	0.0
2017-Sep-25 Mon	###	###	16.8	16.85	37,584	###	###	###	###
2017-Sep-22 Fri	###	###	16.87	16.88			15.9	15.9	1.2
2017-Sep-21 Thu	16.83	###	16.83	###			80.7	80.7	0.0
2017-Sep-20 Wed	###	###	###	16.81	247,826	0	###	###	###
2017-Sep-19 Tue	16.83	###	16.83	###			78.6	78.6	0.0
2017-Sep-18 Mon	16.73	###	###	16.78			###	###	1.2
2017-Sep-15 Fri	16.74	16.78	###	16.76	274,687	2,304,623	72.6	72.6	1.2
2017-Sep-14 Thu	16.79	16.79	###	###	139,881	###	###	###	0.0
2017-Sep-13 Wed	###	###	16.79	16.79			###	###	###
2017-Sep-12 Tue	16.89	###	16.73	16.75			###	###	###
2017-Sep-11 Mon	###	###	###	###	84,745	0	###	###	0.0
2017-Sep-08 Fri	###	###	###	###			71.9	71.9	0.0
2017-Sep-07 Thu	###	###	###	###			30.2	30.2	0.0
2017-Sep-06 Wed	16.86	###	16.84	###			67.8	67.8	0.0
2017-Sep-05 Tue	17.21	###	###	###	74,957	0	###	###	0.0
2017-Sep-04 Mon	###	17.245	###	###	75,746	###	40.2	40.2	0.0
2017-Sep-01 Fri	###	###	###	17.26	152,482	0	71.6	71.6	1.2
2017-Aug-31 Thu	###	17.23	###	17.2			###	###	1.2
2017-Aug-30 Wed	###	###	16.88	###	190,585	###	25.5	25.5	0.0
2017-Aug-29 Tue	###	###	###	###	145,459	0	35.4	35.4	0.0
2017-Aug-28 Mon	###	17.42	###	###	54,480	474,520	###	###	0.0
2017-Aug-25 Fri	###	17.26	###	###			29.2	29.2	0.0
2017-Aug-24 Thu	###	###	###	###	90,972	0	24.8	24.8	0.0
2017-Aug-23 Wed	###	###	###	###			22.1	22.1	0.0
2017-Aug-22 Tue	17.25	###	17.24	###	43,623	###	###	###	0.0
2017-Aug-21 Mon	17.42	17.44	17.28	###	49,522	###	###	###	0.0
2017-Aug-18 Fri	17.22	17.81	17.22	17.47	170,655	2,989,022	###	###	1.2
2017-Aug-17 Thu	17.25	17.28	###	17.21			33.2	33.2	###
2017-Aug-16 Wed	17.51	17.56	###	###	155,977	1,369,478	22.6	22.6	0.0
2017-Aug-15 Tue	###	###	17.51	17.53	100,185	###	13.0	13.0	1.3
2017-Aug-14 Mon	17.58	17.74	17.51	###	118,824	2,094,273	###	###	0.0
2017-Aug-11 Fri	17.49	17.49	###	17.4	359,783	###	30.0	30.0	1.2
2017-Aug-10 Thu	18.56	18.56	###	18.4			###	###	1.3
2017-Aug-09 Wed	18.57	18.58	###	###	90,888	844,349	22.3	22.3	0.0
2017-Aug-08 Tue	18.5	###	18.48	18.57	144,827	###	80.5	80.5	###
2017-Aug-07 Mon	###	###	18.44	18.49			###	###	###
2017-Aug-04 Fri	###	18.55	18.29	18.52	78,652	###	###	###	1.3
2017-Aug-03 Thu	18.44	18.58	18.42	18.58	98,888	1,829,428	75.6	75.6	1.3
2017-Aug-02 Wed	18.49	###	18.49	18.58	153,247	###	###	###	1.3
2017-Aug-01 Tue	18.22	18.49	18.22	18.45	98,845	###	80.2	80.2	1.3
2017-Jul-31 Mon	###	###	###	###	163,741	0	###	###	0.0
2017-Jul-28 Fri	###	###	###	###			84.6	84.6	0.0
2017-Jul-27 Thu	###	18.43	18.27	###			###	###	0.0
2017-Jul-26 Wed	18.22	18.4	18.22	###	138,070	###	###	###	0.0
2017-Jul-25 Tue	18.2	18.24	###	###	134,859	###	###	###	0.0
2017-Jul-24 Mon	17.89	###	17.89	###	187,842	1,680,246	84.6	84.6	0.0
2017-Jul-21 Fri	###	18.2	###	###	55,778	507,579	###	###	0.0
2017-Jul-20 Thu	###	###	###	###			34.5	34.5	0.0
2017-Jul-19 Wed	17.84	###	###	###	91,443	0	24.2	24.2	0.0
2017-Jul-18 Tue	###	###	17.87	###	90,459	808,251	80.7	80.7	0.0
2017-Jul-17 Mon	###	###	###	###	98,851	0	###	###	0.0
2017-Jul-14 Fri	###	###	###	17.87	142,128	0	###	###	###
2017-Jul-13 Thu	###	###	###	17.75	84,084	0	18.3	18.3	1.3
2017-Jul-12 Wed	17.8	###	17.8	17.86			###	###	1.3
2017-Jul-11 Tue	17.85	###	17.77	17.87	60,422	536,849	###	###	###
2017-Jul-10 Mon	###	18.23	###	###	83,323	759,489	71.8	71.8	0.0
2017-Jul-07 Fri	###	###	###	###			26.6	26.6	0.0
2017-Jul-06 Thu	18.41	18.54	18.41	18.48			71.2	71.2	###
2017-Jul-05 Wed	18.81	18.84	###	###	153,644	1,447,326	###	###	0.0
2017-Jul-04 Tue	18.51	18.81	18.51	18.81			###	###	###
2017-Jul-03 Mon	18.21	18.43	18.21	###			81.6	81.6	0.0
2017-Jun-30 Fri	###	###	18.23	18.25			16.2	16.2	###
2017-Jun-29 Thu	###	18.86	###	18.84			73.6	73.6	1.3
2017-Jun-28 Wed	###	18.7	###	###	110,575	1,033,876	###	###	0.0
2017-Jun-27 Tue	18.49	###	18.49	18.55			73.3	73.3	1.3
2017-Jun-26 Mon	18.55	###	18.45	18.53	49,079	452,753	33.6	33.6	###
2017-Jun-23 Fri	###	###	18.42	18.49	35,572	###	###	###	###
2017-Jun-22 Thu	18.45	18.57	18.4	18.52			70.5	70.5	1.3
2017-Jun-21 Wed	18.5	18.56	18.4	18.5	250,387	4,627,151	###	###	###
2017-Jun-20 Tue	###	18.74	###	###			###	###	0.0
2017-Jun-19 Mon	###	18.73	18.58	###	75,982	1,417,444	70.1	70.1	0.0
2017-Jun-16 Fri	18.4	18.5	18.4	18.44	49,626	###	###	###	1.3
2017-Jun-15 Thu	###	18.45	###	###			38.0	38.0	0.0
2017-Jun-14 Wed	18.83	18.83	###	###			###	###	0.0
2017-Jun-13 Tue	18.46	###	18.46	###	174,249	###	75.3	75.3	0.0
2017-Jun-09 Fri	18.2	18.43	###	18.41			###	###	###
2017-Jun-08 Thu	###	18.385	###	###	356,159	###	###	###	0.0
2017-Jun-07 Wed	18.44	18.54	###	18.45	407,575	3,778,220	###	###	1.3
2017-Jun-06 Tue	18.5	###	18.44	18.5	634,145	###	###	###	###
2017-Jun-05 Mon	18.77	###	18.74	18.83			###	###	1.3
2017-Jun-02 Fri	18.78	###	18.78	###			77.4	77.4	0.0
2017-Jun-01 Thu	18.58	###	18.43	18.58	123,425	###	68.4	68.4	1.3
2017-May-31 Wed	###	18.43	###	18.4			###	###	1.3
2017-May-30 Tue	18.41	18.55	###	18.42	166,544	###	###	###	1.3
2017-May-29 Mon	###	18.52	###	18.4			79.4	79.4	1.3
2017-May-26 Fri	###	###	###	###	55,485	0	###	###	0.0
2017-May-25 Thu	###	###	###	###	92,187	0	###	###	0.0
2017-May-24 Wed	###	18.29	###	18.27			77.5	77.5	###
2017-May-23 Tue	###	###	###	###	105,352	0	###	###	0.0
2017-May-22 Mon	17.7	17.84	###	17.8			73.8	73.8	###
2017-May-19 Fri	###	###	17.45	###	124,442	1,085,756	###	###	0.0
2017-May-18 Thu	17.7	17.74	17.52	###	167,772	2,957,820	###	###	0.0
2017-May-17 Wed	###	###	17.83	17.89			###	###	1.3
2017-May-16 Tue	###	###	###	###			###	###	0.0
2017-May-15 Mon	###	17.83	###	17.83	206,157	1,837,889	###	###	###
2017-May-12 Fri	17.87	###	###	17.75			###	###	1.3
2017-May-11 Thu	###	###	17.71	###	174,289	1,543,329	74.8	74.8	0.0
2017-May-10 Wed	18.25	18.5	18.085	18.5			82.3	82.3	###
2017-May-09 Tue	17.87	###	17.79	###	127,784	###	###	###	0.0
2017-May-08 Mon	17.72	###	###	17.71	161,955	0	###	###	###
2017-May-05 Fri	###	17.48	17.26	17.44			###	###	1.2
2017-May-04 Thu	###	17.47	17.22	###	91,056	###	69.8	69.8	0.0
2017-May-03 Wed	17.24	17.28	###	17.22	86,627	748,457	###	###	1.2
2017-May-02 Tue	17.44	17.44	17.25	###			29.3	29.3	0.0
2017-May-01 Mon	17.43	17.43	###	###			###	###	0.0
2017-Apr-28 Fri	17.81	17.81	###	17.75			###	###	1.3
2017-Apr-27 Thu	17.8	17.8	###	17.76			31.0	31.0	1.3
2017-Apr-26 Wed	17.85	17.85	17.72	17.73			33.2	33.2	###
2017-Apr-24 Mon	17.76	17.82	###	###	48,972	436,340	26.9	26.9	0.0
2017-Apr-21 Fri	17.84	17.85	###	###			###	###	0.0
2017-Apr-20 Thu	###	###	###	17.22			9.1	9.1	1.2
2017-Apr-19 Wed	###	###	16.78	###			77.2	77.2	0.0
2017-Apr-18 Tue	###	17.25	###	###			###	###	0.0
2017-Apr-13 Thu	17.29	###	###	17.27	136,727	0	###	###	###
2017-Apr-12 Wed	17.49	17.49	###	17.28			26.2	26.2	1.2
2017-Apr-11 Tue	###	17.29	###	###	93,953	812,223	###	###	0.0
2017-Apr-10 Mon	17.4	17.4	17.24	17.4	133,876	###	###	###	1.2
2017-Apr-07 Fri	###	17.26	###	###			28.1	28.1	0.0
2017-Apr-06 Thu	###	###	###	###	57,579	0	24.1	24.1	0.0
2017-Apr-05 Wed	17.24	17.42	17.21	17.22			###	###	1.2
2017-Apr-04 Tue	###	17.59	###	17.44			###	###	1.2
2017-Apr-03 Mon	17.79	17.81	17.59	17.76	39,377	696,972	###	###	1.3
2017-Mar-31 Fri	###	###	17.81	17.85			###	###	1.3
2017-Mar-30 Thu	###	17.77	17.5	17.75	158,586	###	###	###	1.3
2017-Mar-29 Wed	###	###	17.43	17.5	123,441	1,075,788	###	###	1.3
2017-Mar-28 Tue	###	###	###	17.23			70.6	70.6	###
2017-Mar-27 Mon	16.88	###	16.88	###	63,045	###	###	###	0.0
2017-Mar-24 Fri	###	17.23	###	###			77.6	77.6	0.0
2017-Mar-23 Thu	16.87	###	16.81	###	55,172	463,720	71.1	71.1	0.0
2017-Mar-22 Wed	###	###	16.72	16.72			###	###	1.2
2017-Mar-21 Tue	16.56	###	16.56	###	35,849	296,829	74.7	74.7	0.0
2017-Mar-20 Mon	16.72	16.8	###	16.74			###	###	1.2
2017-Mar-17 Fri	###	###	16.84	###	210,179	###	32.0	32.0	0.0
2017-Mar-16 Thu	16.55	16.79	16.55	###	134,446	###	###	###	0.0
2017-Mar-15 Wed	###	16.89	###	16.79			###	###	###
2017-Mar-14 Tue	16.71	16.75	###	16.72	103,086	863,345	###	###	1.2
2017-Mar-13 Mon	###	###	16.82	###			39.1	39.1	0.0
2017-Mar-10 Fri	###	###	###	###	52,342	0	###	###	0.0
2017-Mar-09 Thu	###	###	###	###	50,641	0	32.8	32.8	0.0
2017-Mar-08 Wed	17.2	17.2	16.79	###	69,971	1,189,157	30.1	30.1	0.0
2017-Mar-07 Tue	17.26	###	17.26	17.46			###	###	1.2
2017-Mar-06 Mon	###	17.42	###	17.42	30,947	269,548	###	###	1.2
2017-Mar-03 Fri	17.52	17.52	###	17.4			28.6	28.6	1.2
2017-Mar-02 Thu	17.84	17.84	17.45	###			22.0	22.0	0.0
2017-Mar-01 Wed	###	###	###	17.29			37.0	37.0	###
2017-Feb-28 Tue	17.54	17.55	###	17.47	56,949	499,727	37.5	37.5	1.2
2017-Feb-27 Mon	17.41	17.41	17.29	###			###	###	0.0
2017-Feb-24 Fri	17.75	17.75	17.4	17.4	50,323	884,426	21.7	21.7	1.2
2017-Feb-23 Thu	17.77	17.77	17.52	###	73,784	###	###	###	0.0
2017-Feb-22 Wed	17.75	17.84	###	17.78			###	###	1.3
2017-Feb-21 Tue	17.52	###	17.45	17.5			###	###	1.3
2017-Feb-20 Mon	17.4	17.585	17.4	17.52			80.5	80.5	###
2017-Feb-17 Fri	###	17.42	17.21	17.29	47,423	821,129	###	###	###
2017-Feb-16 Thu	17.59	17.59	###	###	67,070	589,880	22.3	22.3	0.0
2017-Feb-15 Wed	17.45	17.53	###	17.4	80,083	701,927	###	###	1.2
2017-Feb-14 Tue	###	###	###	###	69,045	0	###	###	0.0
2017-Feb-13 Mon	17.52	17.77	###	17.74	124,775	1,108,625	80.9	80.9	1.3
2017-Feb-10 Fri	###	17.53	###	17.53	201,872	###	###	###	1.3
2017-Feb-09 Thu	16.45	16.45	###	16.4	82,878	681,671	###	###	###
2017-Feb-08 Wed	###	16.45	###	16.45	196,559	###	76.3	76.3	1.2
2017-Feb-07 Tue	###	16.44	16.27	###			###	###	0.0
2017-Feb-06 Mon	###	16.51	###	###			77.7	77.7	0.0
2017-Feb-03 Fri	16.44	16.5	###	###	170,847	1,409,487	###	###	0.0
2017-Feb-02 Thu	16.53	16.7	16.43	16.49			###	###	1.2
2017-Feb-01 Wed	16.47	###	16.47	###			78.2	78.2	0.0
2017-Jan-31 Tue	###	16.71	###	###			###	###	0.0
2017-Jan-30 Mon	16.4	###	###	16.57			###	###	###
2017-Jan-27 Fri	16.57	###	16.52	###	95,651	790,077	###	###	0.0
2017-Jan-25 Wed	###	###	16.47	16.59			34.9	34.9	1.2
2017-Jan-24 Tue	16.26	16.45	16.25	###			###	###	0.0
2017-Jan-23 Mon	16.5	16.5	###	###	106,126	###	###	###	0.0
2017-Jan-20 Fri	16.55	16.89	###	16.57	118,671	1,002,176	###	###	###
2017-Jan-19 Thu	16.88	###	###	16.81			###	###	###
2017-Jan-18 Wed	16.59	16.73	16.56	16.71			81.0	81.0	###
2017-Jan-17 Tue	###	16.71	###	###			31.6	31.6	0.0
2017-Jan-16 Mon	###	16.84	###	16.84			79.7	79.7	1.2
2017-Jan-13 Fri	16.87	16.87	###	###			###	###	0.0
2017-Jan-12 Thu	16.8	###	16.73	###	150,443	1,258,455	76.5	76.5	0.0
2017-Jan-11 Wed	16.79	###	16.73	16.84	187,279	1,566,588	75.0	75.0	1.2
2017-Jan-10 Tue	16.88	16.89	###	###			###	###	0.0
2017-Jan-09 Mon	16.8	###	16.8	###	200,681	1,685,720	###	###	0.0
2017-Jan-06 Fri	16.88	###	16.72	16.83	91,075	761,387	29.8	29.8	1.2
2017-Jan-05 Thu	16.82	###	16.7	16.86	147,744	###	70.1	70.1	1.2
2017-Jan-04 Wed	16.8	16.8	###	###	285,088	###	###	###	0.0
2017-Jan-03 Tue	16.82	###	###	16.74	182,448	0	22.7	22.7	1.2
2016-Dec-30 Fri	16.88	16.88	16.71	16.76			18.6	18.6	1.2
2016-Dec-29 Thu	16.72	16.81	16.55	###			21.6	21.6	0.0
2016-Dec-28 Wed	###	17.2	###	###			###	###	0.0
2016-Dec-23 Fri	16.82	###	16.76	16.8	78,627	###	32.4	32.4	1.2
2016-Dec-22 Thu	16.83	16.86	16.75	16.81			###	###	###
2016-Dec-21 Wed	16.73	16.84	16.5	###	507,342	###	28.7	28.7	0.0
2016-Dec-20 Tue	###	16.84	###	16.74			###	###	1.2
2016-Dec-19 Mon	16.59	###	16.48	16.53	201,489	###	###	###	###
2016-Dec-16 Fri	16.46	16.46	16.23	16.43			###	###	###
2016-Dec-15 Thu	16.54	###	16.48	16.51	217,488	###	###	###	###
2016-Dec-14 Wed	16.45	16.48	###	16.41	675,346	5,564,851	29.2	29.2	1.2
2016-Dec-13 Tue	16.5	###	###	16.53			74.6	74.6	###
2016-Dec-12 Mon	###	16.82	###	16.8			###	###	1.2
2016-Dec-09 Fri	16.41	###	16.41	16.5	367,089	###	###	###	1.2
2016-Dec-08 Thu	16.23	16.4	###	###			###	###	0.0
2016-Dec-07 Wed	###	16.25	###	###			###	###	0.0
2016-Dec-06 Tue	###	###	###	###			72.4	72.4	0.0
2016-Dec-05 Mon	###	###	15.78	###			###	###	0.0
2016-Dec-02 Fri	16.21	###	###	16.2			42.8	42.8	1.2
2016-Dec-01 Thu	15.85	###	15.81	###	176,470	###	81.3	81.3	0.0
2016-Nov-30 Wed	###	16.28	15.83	###			26.6	26.6	0.0
2016-Nov-29 Tue	16.27	16.29	###	16.24			38.2	38.2	###
2016-Nov-28 Mon	16.47	16.47	16.24	16.26			###	###	###
2016-Nov-25 Fri	###	###	16.42	16.47	101,275	###	23.3	23.3	###
2016-Nov-24 Thu	16.51	16.56	###	16.52			###	###	###
2016-Nov-23 Wed	16.2	###	###	16.25			###	###	###
2016-Nov-22 Tue	16.51	16.51	16.21	16.26			19.0	19.0	###
2016-Nov-21 Mon	###	###	16.5	16.55			###	###	1.2
2016-Nov-18 Fri	###	16.7	16.55	###			71.3	71.3	0.0
2016-Nov-17 Thu	16.46	16.51	###	16.45			###	###	1.2
2016-Nov-16 Wed	16.53	16.54	###	###			18.2	18.2	0.0
2016-Nov-15 Tue	###	###	16.49	###	154,374	###	###	###	0.0
2016-Nov-14 Mon	16.55	16.55	16.2	16.29			###	###	###
2016-Nov-11 Fri	###	###	15.88	###			73.3	73.3	0.0
2016-Nov-10 Thu	###	###	15.8	###	384,723	###	###	###	0.0
2016-Nov-09 Wed	15.84	15.84	###	15.28			###	###	###
2016-Nov-08 Tue	###	16.59	###	###	139,047	###	70.3	70.3	0.0
2016-Nov-07 Mon	###	###	15.85	###			###	###	0.0
2016-Nov-04 Fri	15.8	15.86	15.75	15.84	165,871	###	78.2	78.2	###
2016-Nov-03 Thu	###	###	###	15.88	275,076	0	###	###	1.1
2016-Nov-02 Wed	###	###	###	16.22			###	###	1.2
2016-Nov-01 Tue	16.51	16.51	###	16.43			29.2	29.2	###
2016-Oct-31 Mon	###	###	16.51	###			###	###	0.0
2016-Oct-28 Fri	###	###	16.55	###			###	###	0.0
2016-Oct-27 Thu	###	17.25	###	###	294,171	2,537,224	81.0	81.0	0.0
2016-Oct-26 Wed	###	###	16.83	###			43.4	43.4	0.0
2016-Oct-25 Tue	17.79	17.79	###	###			16.4	16.4	0.0
2016-Oct-24 Mon	###	17.975	17.86	###	240,775	4,314,086	77.0	77.0	0.0
2016-Oct-21 Fri	###	###	17.81	###			###	###	0.0
2016-Oct-20 Thu	###	18.2	###	###			###	###	0.0
2016-Oct-19 Wed	###	###	###	###	129,752	0	69.7	69.7	0.0
2016-Oct-18 Tue	###	###	###	###			71.0	71.0	0.0
2016-Oct-17 Mon	###	###	17.89	###			34.3	34.3	0.0
2016-Oct-14 Fri	18.27	###	###	###	244,880	0	32.4	32.4	0.0
2016-Oct-13 Thu	18.56	###	18.2	18.27			20.9	20.9	###
2016-Oct-12 Wed	18.85	18.85	18.54	###			###	###	0.0
2016-Oct-11 Tue	###	19.23	18.87	###	166,253	###	###	###	0.0
2016-Oct-10 Mon	19.48	19.48	###	###	149,427	###	22.6	22.6	0.0
2016-Oct-07 Fri	19.79	19.81	###	###			###	###	0.0
2016-Oct-06 Thu	19.8	###	###	###			###	###	0.0
2016-Oct-05 Wed	###	###	###	###	641,520	0	25.1	25.1	0.0
2016-Oct-04 Tue	19.25	19.8	19.25	###	894,420	17,463,550	###	###	0.0
2016-Oct-03 Mon	18.79	18.79	18.55	###	50,841	###	25.5	25.5	0.0
2016-Sep-30 Fri	###	###	18.46	###	89,785	###	###	###	0.0
2016-Sep-29 Thu	18.77	18.77	18.56	18.75			###	###	###
2016-Sep-28 Wed	###	###	18.57	###	77,022	715,149	33.7	33.7	0.0
2016-Sep-27 Tue	18.83	18.83	18.47	###	136,470	###	25.5	25.5	0.0
2016-Sep-26 Mon	19.46	19.46	###	###			15.7	15.7	0.0
2016-Sep-23 Fri	###	19.22	###	###	363,688	3,495,041	###	###	0.0
2016-Sep-22 Thu	18.83	18.88	18.72	18.72	173,178	3,255,746	###	###	1.3
2016-Sep-21 Wed	18.7	18.82	###	18.81			###	###	###
2016-Sep-20 Tue	18.74	18.82	###	18.82			###	###	1.3
2016-Sep-19 Mon	###	###	18.45	18.77	31,350	###	###	###	###
2016-Sep-16 Fri	###	###	18.7	18.82			###	###	1.3
2016-Sep-15 Thu	###	19.22	###	19.2			###	###	###
2016-Sep-14 Wed	###	19.24	###	###	2,653,277	25,524,524	71.2	71.2	0.0
2016-Sep-13 Tue	###	###	###	###	235,348	0	###	###	0.0
2016-Sep-12 Mon	18.24	18.25	17.87	###	139,755	2,523,975	###	###	0.0
2016-Sep-09 Fri	18.79	18.79	18.49	18.5	169,779	3,164,680	19.6	19.6	###
2016-Sep-08 Thu	18.28	18.42	18.28	###	299,570	###	75.6	75.6	0.0
2016-Sep-07 Wed	18.43	18.43	###	18.42	717,629	6,612,951	30.6	30.6	1.3
2016-Sep-06 Tue	18.88	18.985	18.81	18.85			###	###	###
2016-Sep-05 Mon	18.83	###	18.75	18.88	562,556	###	###	###	1.3
2016-Sep-02 Fri	18.88	###	18.78	18.78	636,547	5,977,176	32.3	32.3	###
2016-Sep-01 Thu	###	19.23	###	###	954,729	###	33.5	33.5	0.0
2016-Aug-31 Wed	###	###	18.86	###			###	###	0.0
2016-Aug-30 Tue	###	###	18.89	###			33.1	33.1	0.0
2016-Aug-29 Mon	18.8	###	18.8	18.88	106,053	###	###	###	1.3
2016-Aug-26 Fri	###	18.79	###	###	434,484	4,081,977	74.8	74.8	0.0
2016-Aug-25 Thu	18.72	18.73	18.45	18.48	392,683	7,299,976	27.3	27.3	###
2016-Aug-24 Wed	###	18.71	###	###	615,556	5,758,526	###	###	0.0
2016-Aug-23 Tue	###	###	18.55	18.58	213,550	1,980,676	###	###	1.3
2016-Aug-22 Mon	###	###	18.57	###			76.1	76.1	0.0
2016-Aug-19 Fri	18.53	18.57	###	18.53			###	###	###
2016-Aug-18 Thu	###	###	18.41	18.46			###	###	1.3
2016-Aug-17 Wed	18.54	###	18.45	###			###	###	0.0
2016-Aug-16 Tue	###	###	###	18.54			###	###	1.3
2016-Aug-15 Mon	18.45	18.5	###	###			###	###	0.0
2016-Aug-12 Fri	18.42	18.42	###	###			25.2	25.2	0.0
2016-Aug-11 Thu	17.76	###	17.75	###	218,222	1,936,720	80.4	80.4	0.0
2016-Aug-10 Wed	17.75	###	17.73	17.85			###	###	1.3
2016-Aug-09 Tue	###	###	###	###	222,887	0	83.5	83.5	0.0
2016-Aug-08 Mon	17.5	17.56	17.4	17.48	74,743	###	###	###	1.2
2016-Aug-05 Fri	###	17.4	17.29	###	186,982	###	###	###	0.0
2016-Aug-04 Thu	###	17.47	###	###	169,177	###	###	###	0.0
2016-Aug-03 Wed	###	###	###	###	350,342	0	28.5	28.5	0.0
2016-Aug-02 Tue	###	17.72	17.57	17.57	199,224	###	41.2	41.2	1.3
2016-Aug-01 Mon	17.81	17.87	###	17.82	143,274	1,280,153	###	###	1.3
2016-Jul-29 Fri	###	17.685	17.53	###			###	###	0.0
2016-Jul-28 Thu	###	###	17.57	###	256,941	2,257,226	###	###	0.0
2016-Jul-27 Wed	###	17.82	###	17.8	157,256	1,401,150	###	###	###
2016-Jul-26 Tue	17.54	###	17.5	17.58	299,747	2,622,786	###	###	1.3
2016-Jul-25 Mon	17.54	17.59	17.46	17.56			###	###	1.3
2016-Jul-22 Fri	17.4	17.58	17.26	17.48	279,145	###	76.3	76.3	1.2
2016-Jul-21 Thu	###	###	17.45	17.54			###	###	1.3
2016-Jul-20 Wed	17.28	17.52	17.28	17.49			76.0	76.0	###
2016-Jul-19 Tue	###	17.23	###	17.2			79.0	79.0	1.2
2016-Jul-18 Mon	16.89	###	16.89	###	316,276	2,670,950	###	###	0.0
2016-Jul-15 Fri	16.86	###	16.85	###			72.2	72.2	0.0
2016-Jul-14 Thu	16.76	16.81	###	16.78			###	###	1.2
2016-Jul-13 Wed	###	16.72	16.53	###			###	###	0.0
2016-Jul-12 Tue	###	16.58	###	16.5	368,524	###	81.7	81.7	1.2
2016-Jul-11 Mon	###	###	###	16.25			###	###	###
2016-Jul-08 Fri	15.8	###	15.79	###	335,975	2,652,522	###	###	0.0
2016-Jul-07 Thu	###	###	15.57	15.7	460,884	3,587,981	75.4	75.4	###
2016-Jul-06 Wed	15.75	15.81	###	15.78			###	###	1.1
2016-Jul-05 Tue	15.89	###	15.86	###			###	###	0.0
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
2006-Oct-03 Tue	###	27.22	27	###			###	###	0.0
2006-Oct-02 Mon	###	###	27.55	###	1,455,423	20,048,451	###	###	0.0
2006-Sep-29 Fri	27.28	27.4	###	###			22.0	22.0	0.0
2006-Sep-28 Thu	27.23	###	###	27.25	2,557,982	0	###	###	###
2006-Sep-27 Wed	###	###	###	27.22			22.3	22.3	1.9
2006-Sep-26 Tue	###	###	###	26.48			31.3	31.3	###
2006-Sep-25 Mon	26.29	26.49	###	###	1,263,729	###	###	###	0.0
2006-Sep-22 Fri	###	26.21	###	###			29.9	29.9	0.0
2006-Sep-21 Thu	###	###	26.25	26.26	2,087,041	###	36.2	36.2	1.9
2006-Sep-20 Wed	26.26	26.26	25.88	26			###	###	1.9
2006-Sep-19 Tue	###	###	###	26.23	553,743	0	31.1	31.1	###
2006-Sep-18 Mon	###	26.7	26.49	###			67.3	67.3	0.0
2006-Sep-15 Fri	26	###	###	###			67.7	67.7	0.0
2006-Sep-14 Thu	###	25.85	###	25.84			###	###	1.8
2006-Sep-13 Wed	25.8	25.89	25.74	25.75	1,328,223	34,288,076	###	###	###
2006-Sep-12 Tue	25.49	###	25.41	25.43	741,172	###	48.0	48.0	###
2006-Sep-11 Mon	25.81	25.83	###	25.75	749,455	###	47.5	47.5	###
2006-Sep-08 Fri	25.5	25.55	25.5	25.55	819,885	###	67.5	67.5	1.8
2006-Sep-07 Thu	25.5	25.54	25.44	25.48	1,253,452	###	###	###	1.8
2006-Sep-06 Wed	25.7	###	###	25.82			###	###	1.8
2006-Sep-05 Tue	###	###	###	###			###	###	0.0
2006-Sep-04 Mon	###	26.2	###	###			###	###	0.0
2006-Sep-01 Fri	###	###	###	###	523,425	0	70.3	70.3	0.0
2006-Aug-31 Thu	26	###	###	###			26.7	26.7	0.0
2006-Aug-30 Wed	###	###	###	###	542,426	0	###	###	0.0
2006-Aug-29 Tue	###	25.81	###	25.7			###	###	1.8
2006-Aug-28 Mon	###	25.74	###	###			73.1	73.1	0.0
2006-Aug-25 Fri	###	###	25.5	###			61.3	61.3	0.0
2006-Aug-24 Thu	25.5	###	25.41	25.44			38.4	38.4	1.8
2006-Aug-23 Wed	25.74	25.8	###	25.8			###	###	1.8
2006-Aug-22 Tue	25.78	25.87	25.78	25.85			###	###	###
2006-Aug-21 Mon	25.8	###	25.71	25.79	401,924	###	32.2	32.2	1.8
2006-Aug-18 Fri	25.71	###	25.7	25.77	753,821	###	###	###	###
2006-Aug-17 Thu	25.53	###	25.52	###	469,820	###	64.0	64.0	0.0
2006-Aug-16 Wed	25.58	###	25.55	###			78.0	78.0	0.0
2006-Aug-15 Tue	25.55	25.8	25.5	25.78	924,742	###	84.5	84.5	###
2006-Aug-14 Mon	###	###	###	25.2			###	###	1.8
2006-Aug-11 Fri	###	###	25.5	25.56	858,587	10,946,984	33.7	33.7	1.8
2006-Aug-10 Thu	###	###	25.72	25.73	1,407,925	###	20.8	20.8	1.8
2006-Aug-09 Wed	26.51	26.51	###	###	1,417,921	18,794,542	###	###	0.0
2006-Aug-08 Tue	###	26.55	###	26.42			71.1	71.1	1.9
2006-Aug-07 Mon	25.75	###	25.75	25.87	358,574	4,616,640	###	###	1.8
2006-Aug-04 Fri	25.83	###	25.8	25.88			###	###	1.8
2006-Aug-03 Thu	26	###	25.86	25.88	2,442,582	31,582,585	###	###	1.8
2006-Aug-02 Wed	###	###	25.78	25.89			31.2	31.2	###
2006-Aug-01 Tue	26.24	26.26	###	26.21			38.0	38.0	1.9
2006-Jul-31 Mon	###	###	25.87	###			###	###	0.0
2006-Jul-28 Fri	###	###	25.73	25.79	4,051,188	###	###	###	1.8
2006-Jul-27 Thu	###	###	25.84	###			64.1	64.1	0.0
2006-Jul-26 Wed	###	###	###	###	1,459,854	0	###	###	0.0
2006-Jul-25 Tue	25.78	25.78	###	###			34.6	34.6	0.0
2006-Jul-24 Mon	###	###	###	###			81.3	81.3	0.0
2006-Jul-21 Fri	25.83	25.83	25.45	25.56	2,128,389	###	27.1	27.1	1.8
2006-Jul-20 Thu	###	26.2	###	###	2,185,656	###	###	###	0.0
2006-Jul-19 Wed	###	26.22	###	###			38.0	38.0	0.0
2006-Jul-18 Tue	###	26.2	26	###			73.9	73.9	0.0
2006-Jul-17 Mon	###	###	###	###			###	###	0.0
2006-Jul-14 Fri	###	26.79	26.55	###			44.5	44.5	0.0
2006-Jul-13 Thu	###	###	26.83	26.83			###	###	###
2006-Jul-12 Wed	26.59	26.8	26.59	###	446,044	11,907,144	###	###	0.0
2006-Jul-11 Tue	26.88	###	26.82	26.85	872,420	11,699,152	39.6	39.6	1.9
2006-Jul-10 Mon	26.55	26.7	26.46	26.7			71.4	71.4	1.9
2006-Jul-07 Fri	26.78	26.78	###	26.75	582,979	7,806,088	###	###	###
2006-Jul-06 Thu	26.81	26.86	26.72	26.86	1,266,086	33,918,443	61.6	61.6	1.9
2006-Jul-05 Wed	###	###	26.89	###	685,526	###	###	###	0.0
2006-Jul-04 Tue	###	27.2	###	###			###	###	0.0
2006-Jul-03 Mon	###	###	26.86	###	1,999,120	26,848,181	27.4	27.4	0.0
2006-Jun-30 Fri	27.4	27.45	###	27.2			###	###	1.9
2006-Jun-27 Tue	###	###	###	26.85			###	###	1.9
2006-Jun-26 Mon	26.82	###	26.71	26.88	1,002,225	###	###	###	###
2006-Jun-23 Fri	26.72	26.83	26.43	26.57			33.9	33.9	1.9
2006-Jun-22 Thu	###	###	26.73	26.75	1,713,948	###	24.9	24.9	###
2006-Jun-21 Wed	###	27.4	27.24	27.4			71.9	71.9	2.0
2006-Jun-20 Tue	###	27.24	###	###	1,875,445	###	###	###	0.0
2006-Jun-19 Mon	26.81	###	26.8	26.87			78.5	78.5	###
2006-Jun-16 Fri	26.85	###	###	###	1,881,072	0	59.5	59.5	0.0
2006-Jun-15 Thu	26.2	26.5	26.2	26.45	2,027,878	53,434,585	###	###	###
2006-Jun-14 Wed	###	###	###	26	2,706,987	0	###	###	1.9
2006-Jun-13 Tue	26.45	26.56	###	###			###	###	0.0
2006-Jun-09 Fri	26.75	###	###	26.72	2,202,825	0	36.7	36.7	1.9
2006-Jun-08 Thu	###	###	###	###	2,272,354	0	39.6	39.6	0.0
2006-Jun-07 Wed	###	###	###	27	2,680,087	0	35.1	35.1	1.9
2006-Jun-06 Tue	###	###	26.84	###	2,104,920	28,248,026	41.0	41.0	0.0
2006-Jun-05 Mon	###	27.26	###	27.24	1,658,675	22,607,740	###	###	1.9
2006-Jun-02 Fri	27.23	27.42	27	27.23			###	###	1.9
2006-Jun-01 Thu	26.5	###	26.4	###			72.2	72.2	0.0
2006-May-31 Wed	###	26	25.85	###	1,329,745	###	34.7	34.7	0.0
2006-May-30 Tue	###	26.43	###	###	1,042,741	13,779,822	###	###	0.0
2006-May-29 Mon	###	26.45	26.26	26.41	2,122,070	55,927,154	###	###	###
2006-May-26 Fri	25.76	###	25.75	25.85	7,512,051	96,717,656	65.8	65.8	###
2006-May-25 Thu	25.72	25.73	###	25.7			###	###	1.8
2006-May-24 Wed	25.85	25.85	25.7	25.76			###	###	1.8
2006-May-23 Tue	###	###	25.7	25.8			34.5	34.5	1.8
2006-May-22 Mon	###	26.49	26.26	###	2,287,773	###	###	###	0.0
2006-May-19 Fri	26.55	26.55	###	###	4,422,070	58,702,979	18.7	18.7	0.0
2006-May-18 Thu	###	###	###	###			76.2	76.2	0.0
2006-May-17 Wed	###	26.2	25.76	25.88	4,988,646	129,605,023	25.6	25.6	1.8
2006-May-16 Tue	25.75	25.85	###	###	2,353,958	###	###	###	0.0
2006-May-15 Mon	###	25.29	###	25.24	1,925,123	24,343,180	###	###	1.8
2006-May-12 Fri	###	25.25	###	###	2,311,958	###	###	###	0.0
2006-May-11 Thu	24.8	###	24.75	###			75.7	75.7	0.0
2006-May-10 Wed	24.52	24.53	24.2	###	2,152,246	52,439,473	31.9	31.9	0.0
2006-May-09 Tue	###	24.4	24.28	###			34.4	34.4	0.0
2006-May-08 Mon	24.49	24.58	24.43	24.47	996,244	24,412,959	34.3	34.3	1.7
2006-May-05 Fri	###	24.55	###	24.53	1,839,241	22,576,683	71.7	71.7	1.8
2006-May-04 Thu	###	###	23.77	###	1,476,323	###	75.8	75.8	0.0
2006-May-03 Wed	###	###	###	###	844,043	0	###	###	0.0
2006-May-02 Tue	###	###	###	###			76.5	76.5	0.0
2006-May-01 Mon	###	###	###	###			67.8	67.8	0.0
2006-Apr-28 Fri	###	###	###	###			73.4	73.4	0.0
2006-Apr-27 Thu	23.84	###	23.8	###			###	###	0.0
2006-Apr-26 Wed	###	###	23.73	23.84			31.0	31.0	1.7
2006-Apr-24 Mon	23.88	23.88	###	23.74			32.9	32.9	1.7
2006-Apr-21 Fri	###	###	23.88	###			###	###	0.0
2006-Apr-20 Thu	23.85	###	###	###			###	###	0.0
2006-Apr-19 Wed	###	###	23.88	23.88			###	###	1.7
2006-Apr-18 Tue	24.4	24.4	###	24.23			###	###	###
2006-Apr-13 Thu	24.5	###	24.5	###	434,720	5,325,320	76.6	76.6	0.0
2006-Apr-11 Tue	24.72	24.8	###	###			###	###	0.0
2006-Apr-10 Mon	24.85	###	24.85	###			###	###	0.0
2006-Apr-07 Fri	24.8	###	24.7	###	2,503,757	###	77.1	77.1	0.0
2006-Apr-06 Thu	###	24.8	24.58	24.72			67.3	67.3	1.8
2006-Apr-05 Wed	24.75	24.8	###	###			###	###	0.0
2006-Apr-04 Tue	24.76	###	24.76	###	2,400,978	###	75.9	75.9	0.0
2006-Apr-03 Mon	24.57	###	24.5	24.79	982,844	###	###	###	###
2006-Mar-31 Fri	###	###	###	24.5			###	###	1.8
2006-Mar-30 Thu	###	24.83	###	24.74	2,038,578	25,308,945	###	###	1.8
2006-Mar-29 Wed	24.78	###	24.7	###			###	###	0.0
2006-Mar-28 Tue	24.82	24.87	###	###			27.2	27.2	0.0
2006-Mar-27 Mon	24.57	24.72	24.52	24.72	1,978,786	###	###	###	1.8
2006-Mar-24 Fri	24.4	24.53	24.4	24.48	1,175,726	###	68.9	68.9	1.7
2006-Mar-23 Thu	###	###	24.28	###	1,157,058	14,046,684	###	###	0.0
2006-Mar-22 Wed	24.25	24.29	###	24.28			63.6	63.6	1.7
2006-Mar-21 Tue	###	24.25	###	24.2			70.1	70.1	1.7
2006-Mar-20 Mon	24.2	24.25	###	24.23			67.6	67.6	###
2006-Mar-17 Fri	###	###	###	###	471,951	0	###	###	0.0
2006-Mar-16 Thu	###	24.2	###	###			###	###	0.0
2006-Mar-15 Wed	###	24.24	###	###			###	###	0.0
2006-Mar-14 Tue	###	###	###	###	1,510,177	0	###	###	0.0
2006-Mar-13 Mon	###	###	###	###	2,281,024	0	###	###	0.0
2006-Mar-10 Fri	23.86	###	###	###	1,018,887	0	26.6	26.6	0.0
2006-Mar-09 Thu	23.8	23.88	23.77	23.88	1,167,647	27,819,189	66.1	66.1	1.7
2006-Mar-08 Wed	###	23.75	###	###	1,456,987	17,301,720	###	###	0.0
2006-Mar-07 Tue	23.5	###	23.48	###			71.4	71.4	0.0
2006-Mar-06 Mon	23.5	23.58	23.48	23.58	1,589,873	###	68.8	68.8	1.7
2006-Mar-03 Fri	23.21	###	23.21	23.26			###	###	###
2006-Mar-02 Thu	###	23.47	###	23.46			###	###	1.7
2006-Mar-01 Wed	###	###	###	###			###	###	0.0
2006-Feb-28 Tue	23.24	23.24	###	###	866,228	###	29.5	29.5	0.0
2006-Feb-27 Mon	23.25	23.4	23.2	23.27			###	###	1.7
2006-Feb-24 Fri	###	###	###	###			###	###	0.0
2006-Feb-23 Thu	###	###	###	23.25			79.3	79.3	###
2006-Feb-22 Wed	22.78	22.82	22.74	22.79	1,153,523	26,277,253	###	###	1.6
2006-Feb-21 Tue	22.83	###	22.82	###	669,941	7,644,026	65.1	65.1	0.0
2006-Feb-20 Mon	22.85	###	22.73	###			###	###	0.0
2006-Feb-17 Fri	22.81	###	22.73	22.82			###	###	###
2006-Feb-16 Thu	22.75	###	22.75	###	1,870,775	###	###	###	0.0
2006-Feb-15 Wed	22.89	22.89	22.71	22.8	1,963,987	###	###	###	1.6
2006-Feb-14 Tue	###	22.7	22.48	22.7	1,958,850	44,250,421	70.4	70.4	###
2006-Feb-13 Mon	22.48	22.57	22.43	22.51	1,845,558	41,525,055	###	###	1.6
2006-Feb-10 Fri	22.25	###	###	###	2,517,347	0	###	###	0.0
2006-Feb-09 Thu	22.51	###	###	22.56	2,291,459	0	###	###	###
2006-Feb-08 Wed	22.4	22.47	###	22.41	802,573	###	###	###	###
2006-Feb-07 Tue	22.48	22.5	###	22.42			###	###	###
2006-Feb-06 Mon	###	22.23	###	###			###	###	0.0
2006-Feb-03 Fri	###	22.22	###	###	965,549	10,727,249	72.8	72.8	0.0
2006-Feb-02 Thu	###	###	###	22.26			76.7	76.7	1.6
2006-Feb-01 Wed	21.83	###	21.75	###			###	###	0.0
2006-Jan-31 Tue	22.23	22.29	###	###	1,855,374	20,678,143	31.1	31.1	0.0
2006-Jan-30 Mon	###	22.47	###	###			79.6	79.6	0.0
2006-Jan-27 Fri	22.21	22.25	###	###	1,937,475	###	33.4	33.4	0.0
2006-Jan-25 Wed	###	###	22.45	22.51			25.3	25.3	1.6
2006-Jan-24 Tue	22.52	22.7	22.5	###			75.1	75.1	0.0
2006-Jan-23 Mon	###	22.7	22.56	22.7			72.6	72.6	###
2006-Jan-20 Fri	###	###	22.74	22.78	976,146	11,098,780	###	###	1.6
2006-Jan-19 Thu	22.75	###	###	###			67.5	67.5	0.0
2006-Jan-18 Wed	22.82	22.86	###	22.7	2,766,321	31,619,049	46.1	46.1	###
2006-Jan-17 Tue	22.56	22.77	22.56	###	1,011,154	###	69.9	69.9	0.0
2006-Jan-16 Mon	###	22.71	22.44	###	832,729	18,798,857	70.2	70.2	0.0
2006-Jan-13 Fri	22.59	22.7	22.52	###	1,025,923	###	67.4	67.4	0.0
2006-Jan-12 Thu	22.78	22.78	22.52	###	1,952,683	###	28.8	28.8	0.0
2006-Jan-11 Wed	22.56	22.8	22.56	22.75	3,022,077	###	###	###	1.6
2006-Jan-10 Tue	###	22.5	###	22.44			###	###	1.6
2006-Jan-09 Mon	22	###	22	###			71.5	71.5	0.0
2006-Jan-06 Fri	21.89	###	21.83	###			###	###	0.0
2006-Jan-05 Thu	22.25	22.27	###	###	2,243,579	24,982,252	###	###	0.0
2006-Jan-04 Wed	22.29	###	22.26	###	2,963,423	###	###	###	0.0
2006-Jan-03 Tue	###	22.76	###	22.72	475,942	###	###	###	1.6
2005-Dec-30 Fri	22.74	22.82	22.74	22.8			###	###	1.6
2005-Dec-29 Thu	22.7	22.76	###	22.73	995,471	11,328,459	###	###	###
2005-Dec-28 Wed	22.72	22.89	22.72	22.82			###	###	###
2005-Dec-27 Tue	###	22.78	###	22.73			###	###	###
2005-Dec-23 Fri	###	22.78	###	22.73			###	###	###
2005-Dec-22 Thu	###	22.4	22.21	###			66.9	66.9	0.0
2005-Dec-21 Wed	22.49	22.49	22.28	###	2,992,373	###	24.2	24.2	0.0
2005-Dec-20 Tue	###	###	22.52	22.58			32.7	32.7	1.6
2005-Dec-19 Mon	22.53	###	22.53	###			###	###	0.0
2005-Dec-16 Fri	###	22.54	###	22.43			72.4	72.4	1.6
2005-Dec-15 Thu	###	22.4	22.26	###	2,357,052	52,632,971	###	###	0.0
2005-Dec-14 Wed	22.51	###	22.45	22.53			68.3	68.3	###
2005-Dec-13 Tue	###	22.22	###	###	4,127,583	45,857,447	78.0	78.0	0.0
2005-Dec-12 Mon	###	22.29	###	22.23			77.4	77.4	1.6
2005-Dec-09 Fri	21.83	###	21.78	22	5,008,581	54,543,447	75.4	75.4	###
2005-Dec-08 Thu	21.4	21.54	###	21.45			74.9	74.9	1.5
2005-Dec-07 Wed	###	21.4	###	###			76.6	76.6	0.0
2005-Dec-06 Tue	###	21.23	###	###	1,606,181	###	74.0	74.0	0.0
2005-Dec-05 Mon	21.22	###	21.22	###	908,887	###	77.4	77.4	0.0
2005-Dec-02 Fri	###	21.44	###	21.44			76.0	76.0	###
2005-Dec-01 Thu	###	21.2	###	###	1,694,321	###	###	###	0.0
2005-Nov-30 Wed	21.22	###	21.22	###			72.5	72.5	0.0
2005-Nov-29 Tue	###	###	21.25	###	942,073	10,009,525	39.7	39.7	0.0
2005-Nov-28 Mon	21.43	21.47	###	21.47			###	###	###
2005-Nov-25 Fri	###	###	21.25	###	8,621,679	###	###	###	0.0
2005-Nov-24 Thu	21.4	21.46	21.24	###			###	###	0.0
2005-Nov-23 Wed	21.27	###	###	21.25			34.6	34.6	1.5
2005-Nov-22 Tue	###	21.22	###	21.21			###	###	###
2005-Nov-21 Mon	20.82	21	20.75	###	1,776,282	37,079,886	###	###	0.0
2005-Nov-18 Fri	###	20.73	###	20.71	2,187,448	###	###	###	###
2005-Nov-17 Thu	20.77	###	20.77	###	1,600,051	16,616,529	###	###	0.0
2005-Nov-16 Wed	###	###	20.86	###	2,100,124	###	###	###	0.0
2005-Nov-15 Tue	21.28	21.28	###	21.23			32.0	32.0	###
2005-Nov-14 Mon	21.2	21.28	21.2	21.26			###	###	1.5
2005-Nov-11 Fri	###	21.24	###	###			###	###	0.0
2005-Nov-10 Thu	20.78	20.81	###	20.8	1,212,583	12,616,926	###	###	1.5
2005-Nov-09 Wed	20.82	###	20.75	20.86			###	###	1.5
2005-Nov-08 Tue	###	###	###	###	2,228,270	0	80.3	80.3	0.0
2005-Nov-07 Mon	20.5	20.59	###	20.45			###	###	###
2005-Nov-04 Fri	20.72	20.79	###	20.75	1,666,529	###	71.1	71.1	1.5
2005-Nov-03 Thu	20.5	20.74	20.49	20.74	2,430,774	###	77.3	77.3	###
2005-Nov-02 Wed	20.2	20.25	###	20.22	1,143,921	###	###	###	1.4
2005-Nov-01 Tue	###	###	###	###			77.0	77.0	0.0
2005-Oct-31 Mon	###	###	19.84	###	4,073,324	40,407,374	###	###	0.0
2005-Oct-28 Fri	19.75	19.83	###	19.7			###	###	1.4
2005-Oct-27 Thu	20.27	###	###	###	3,338,786	0	31.6	31.6	0.0
2005-Oct-26 Wed	###	###	20.2	###			63.6	63.6	0.0
2005-Oct-25 Tue	###	###	20.45	20.49	3,135,058	###	###	###	###
2005-Oct-24 Mon	20.51	20.55	20.27	###			27.1	27.1	0.0
2005-Oct-21 Fri	20.55	###	20.5	20.59	2,435,623	###	###	###	###
2005-Oct-20 Thu	20.75	20.75	###	###			42.2	42.2	0.0
2005-Oct-19 Wed	20.87	20.87	20.54	20.54			29.5	29.5	1.5
2005-Oct-18 Tue	###	###	20.8	###			###	###	0.0
2005-Oct-17 Mon	20.82	###	20.75	20.82			70.1	70.1	1.5
2005-Oct-14 Fri	###	20.75	###	###			###	###	0.0
2005-Oct-13 Thu	20.4	20.41	###	###	2,075,272	21,178,150	35.6	35.6	0.0
2005-Oct-12 Wed	###	###	20.58	###			29.1	29.1	0.0
2005-Oct-11 Tue	20.76	20.76	20.57	###	2,052,923	42,423,653	31.3	31.3	0.0
2005-Oct-10 Mon	20.82	20.82	###	20.71	2,938,044	###	###	###	###
2005-Oct-07 Fri	###	###	20.75	###			59.3	59.3	0.0
2005-Oct-06 Thu	20.85	20.85	###	20.74			###	###	###
2005-Oct-05 Wed	###	###	###	###			50.0	50.0	0.0
2005-Oct-04 Tue	21.45	21.45	###	###			###	###	0.0
2005-Oct-03 Mon	###	###	21.57	###	983,745	10,609,689	###	###	0.0
2005-Sep-30 Fri	21.45	###	21.42	21.59	9,468,078	###	72.5	72.5	1.5
2005-Sep-29 Thu	###	###	###	###			73.5	73.5	0.0
2005-Sep-28 Wed	###	21.2	###	###			###	###	0.0
2005-Sep-27 Tue	21.49	21.49	21.25	###	2,142,625	###	###	###	0.0
2005-Sep-26 Mon	21.42	###	21.41	21.59			73.9	73.9	1.5
2005-Sep-23 Fri	###	21.53	###	21.42	3,176,951	34,199,877	###	###	1.5
2005-Sep-22 Thu	21	###	###	###	5,636,349	0	71.6	71.6	0.0
2005-Sep-21 Wed	21.7	21.74	21.41	21.5	4,579,949	###	###	###	1.5
2005-Sep-20 Tue	###	###	###	###	5,714,221	0	28.2	28.2	0.0
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	21.89	21.89			30.0	30.0	###
2005-Sep-15 Thu	###	22	21.86	21.88	7,476,380	###	###	###	1.6
2005-Sep-14 Wed	###	###	###	22.22			###	###	1.6
2005-Sep-13 Tue	22.49	22.49	###	###	2,718,146	30,565,551	26.5	26.5	0.0
2005-Sep-12 Mon	22.45	22.52	###	###	1,809,380	###	###	###	0.0
2005-Sep-09 Fri	22.45	22.45	22.27	22.41	1,748,670	###	30.4	30.4	###
2005-Sep-08 Thu	22.54	###	22.43	22.49			###	###	###
2005-Sep-07 Wed	###	22.53	22.25	22.48	3,954,078	###	###	###	1.6
2005-Sep-06 Tue	###	###	21.83	21.85			34.7	34.7	###
2005-Sep-05 Mon	22	###	21.81	21.83	2,191,477	23,898,056	###	###	###
2005-Sep-02 Fri	###	22.4	###	###	3,599,688	###	###	###	0.0
2005-Sep-01 Thu	22.58	###	22.53	###	1,530,388	17,239,820	###	###	0.0
2005-Aug-31 Wed	###	###	###	22.53			###	###	###
2005-Aug-30 Tue	22.72	22.8	###	22.7			###	###	###
2005-Aug-29 Mon	###	###	###	22.42	2,157,379	0	37.7	37.7	###
2005-Aug-26 Fri	###	22.7	###	###			30.1	30.1	0.0
2005-Aug-25 Thu	22.7	22.75	22.56	###	2,711,251	###	###	###	0.0
2005-Aug-24 Wed	###	###	###	###	2,140,077	0	34.4	34.4	0.0
2005-Aug-23 Tue	###	23.22	###	23.22	1,414,842	###	###	###	1.7
2005-Aug-22 Mon	###	###	###	###			29.2	29.2	0.0
2005-Aug-19 Fri	23.28	23.42	23.28	###			66.4	66.4	0.0
2005-Aug-18 Thu	23.29	###	23.2	23.28			###	###	1.7
2005-Aug-17 Wed	###	###	###	###	3,321,151	0	###	###	0.0
2005-Aug-16 Tue	###	23.47	###	###			29.6	29.6	0.0
2005-Aug-15 Mon	###	###	23.21	23.23			33.9	33.9	###
2005-Aug-12 Fri	###	###	###	23.24			###	###	###
2005-Aug-11 Thu	###	23.4	23.23	###			28.1	28.1	0.0
2005-Aug-10 Wed	###	22.82	22.59	22.78			75.1	75.1	1.6
2005-Aug-09 Tue	###	22.53	###	22.45	2,369,628	26,693,859	###	###	###
2005-Aug-08 Mon	22.26	###	22.25	###	1,929,349	###	###	###	0.0
2005-Aug-05 Fri	###	###	###	###	1,955,429	0	###	###	0.0
2005-Aug-04 Thu	###	22.41	22.24	22.25			31.5	31.5	###
2005-Aug-03 Wed	###	22.74	22.55	22.59	1,814,375	41,086,521	33.3	33.3	###
2005-Aug-02 Tue	22.8	22.84	22.73	22.76	1,645,427	37,491,054	###	###	1.6
2005-Aug-01 Mon	###	###	22.75	###	1,086,975	12,364,340	71.4	71.4	0.0
2005-Jul-29 Fri	###	###	22.88	###			22.7	22.7	0.0
2005-Jul-28 Thu	###	###	###	###	1,516,377	0	###	###	0.0
2005-Jul-27 Wed	23.24	23.47	23.24	###	1,946,844	45,468,541	###	###	0.0
2005-Jul-26 Tue	###	###	###	###			72.5	72.5	0.0
2005-Jul-25 Mon	###	###	###	23.24			###	###	###
2005-Jul-22 Fri	###	###	###	###			63.4	63.4	0.0
2005-Jul-21 Thu	23.24	###	23.2	###			###	###	0.0
2005-Jul-20 Wed	###	23.26	###	###			###	###	0.0
2005-Jul-19 Tue	###	###	###	###	1,902,240	0	###	###	0.0
2005-Jul-18 Mon	23.25	23.26	###	23.2			###	###	1.7
2005-Jul-15 Fri	###	23.4	23.2	23.2	1,852,349	###	###	###	1.7
2005-Jul-14 Thu	###	###	23.23	###			###	###	0.0
2005-Jul-13 Wed	22.86	###	22.85	23	5,645,444	###	76.0	76.0	1.6
2005-Jul-12 Tue	23	###	22.85	###	3,670,472	41,935,142	###	###	0.0
2005-Jul-11 Mon	22.84	###	22.82	###	1,885,824	21,517,251	###	###	0.0
2005-Jul-08 Fri	###	###	22.5	22.53	3,025,251	34,034,073	###	###	###
2005-Jul-07 Thu	###	###	###	22.4			###	###	###
2005-Jul-06 Wed	22.7	22.7	###	###			###	###	0.0
2005-Jul-05 Tue	###	22.48	###	22.46	557,049	###	71.6	71.6	1.6
2005-Jul-04 Mon	###	22.45	###	###	1,522,849	17,093,980	###	###	0.0
2005-Jul-01 Fri	22.22	22.28	###	22.2			26.0	26.0	1.6
2005-Jun-30 Thu	22.48	22.48	###	###			###	###	0.0
2005-Jun-29 Wed	22.5	22.54	###	22.49			37.9	37.9	###
2005-Jun-28 Tue	22.46	22.54	###	###			27.9	27.9	0.0
2005-Jun-27 Mon	22.8	22.89	22.51	###	10,164,745	###	###	###	0.0
2005-Jun-24 Fri	22.59	22.84	22.46	22.71			74.1	74.1	1.6
2005-Jun-23 Thu	###	22.75	###	22.7	4,527,821	###	74.3	74.3	###
2005-Jun-22 Wed	###	###	###	22.57			###	###	1.6
2005-Jun-21 Tue	22.78	22.83	###	###			34.9	34.9	0.0
2005-Jun-20 Mon	23	23	###	22.84			###	###	###
2005-Jun-17 Fri	22.84	###	22.8	23.27	22,643,675	###	80.2	80.2	1.7
2005-Jun-16 Thu	22.74	###	22.73	22.85			###	###	1.6
2005-Jun-15 Wed	22.57	###	22.5	22.58	2,595,141	###	###	###	1.6
2005-Jun-14 Tue	22.8	22.84	###	###			31.9	31.9	0.0
2005-Jun-10 Fri	###	22.58	22.26	22.49	3,736,149	###	###	###	###
2005-Jun-09 Thu	22.25	22.28	22	###			29.1	29.1	0.0
2005-Jun-08 Wed	21.82	22.2	21.82	###	3,618,586	79,645,077	79.2	79.2	0.0
2005-Jun-07 Tue	###	22	###	###			###	###	0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	22.2	###	###	1,944,826	###	###	###	0.0
2005-Jun-02 Thu	###	###	###	22.26	1,954,776	0	70.6	70.6	1.6
2005-Jun-01 Wed	###	22.22	22	###			29.1	29.1	0.0
2005-May-31 Tue	###	###	###	###	2,269,255	0	76.1	76.1	0.0
2005-May-30 Mon	###	###	###	###			###	###	0.0
2005-May-27 Fri	21.88	###	21.85	21.88	13,529,873	###	66.2	66.2	1.6
2005-May-26 Thu	21.76	21.8	21.56	21.8			70.3	70.3	1.6
2005-May-25 Wed	21.85	21.89	21.71	21.75	3,415,783	###	32.6	32.6	###
2005-May-24 Tue	21.25	###	21.25	###			###	###	0.0
2005-May-23 Mon	###	###	20.88	21			71.0	71.0	1.5
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	###	###	###	###	2,498,926	0	67.2	67.2	0.0
2005-May-18 Wed	###	###	20.75	20.82	2,540,552	26,358,227	28.5	28.5	1.5
2005-May-17 Tue	###	###	20.78	###	2,374,279	24,668,758	35.8	35.8	0.0
2005-May-16 Mon	###	21.2	###	###	1,632,027	17,299,486	38.4	38.4	0.0
2005-May-13 Fri	20.72	###	20.72	###	3,038,027	31,473,959	78.8	78.8	0.0
2005-May-12 Thu	20.52	20.77	20.5	20.75	3,543,582	###	###	###	1.5
2005-May-11 Wed	20.57	###	20.47	###			67.8	67.8	0.0
2005-May-10 Tue	###	###	20.8	20.88	2,797,274	29,091,649	30.5	30.5	###
2005-May-09 Mon	###	21.25	###	21.2			###	###	1.5
2005-May-06 Fri	20.8	###	###	###			###	###	0.0
2005-May-05 Thu	###	20.82	19.88	20.72			###	###	1.5
2005-May-04 Wed	20.57	###	20.42	20.52			###	###	1.5
2005-May-03 Tue	20.75	20.8	###	20.45	3,295,123	34,269,279	###	###	###
2005-May-02 Mon	###	20.49	20.24	20.49			###	###	###
2005-Apr-29 Fri	20.26	###	20	###			33.5	33.5	0.0
2005-Apr-28 Thu	20.7	20.72	20.46	20.54	4,343,241	###	###	###	1.5
2005-Apr-27 Wed	###	###	20.82	20.87			37.7	37.7	###
2005-Apr-26 Tue	21.29	###	###	###			###	###	0.0
2005-Apr-22 Fri	###	###	21.56	###			###	###	0.0
2005-Apr-21 Thu	###	21.4	21.2	21.4			###	###	1.5
2005-Apr-20 Wed	###	21.74	21.51	21.55			30.8	30.8	###
2005-Apr-19 Tue	21.58	###	21.52	###	5,937,380	###	56.7	56.7	0.0
2005-Apr-18 Mon	21.49	###	###	###			###	###	0.0
2005-Apr-15 Fri	21.85	###	21.5	21.56			38.9	38.9	1.5
2005-Apr-14 Thu	###	###	###	###			43.7	43.7	0.0
2005-Apr-13 Wed	22.51	22.54	###	###			###	###	0.0
2005-Apr-12 Tue	22.54	22.59	22.48	22.54			72.3	72.3	###
2005-Apr-11 Mon	###	###	22.52	###			###	###	0.0
2005-Apr-08 Fri	22.82	22.85	22.74	22.82			###	###	###
2005-Apr-07 Thu	###	###	22.5	22.53			###	###	###
2005-Apr-06 Wed	###	22.7	22.55	###			39.0	39.0	0.0
2005-Apr-05 Tue	22.53	22.56	22.29	22.47			###	###	###
2005-Apr-04 Mon	22.7	22.76	###	###			42.7	42.7	0.0
2005-Apr-01 Fri	###	22.76	###	22.74			67.0	67.0	1.6
2005-Mar-31 Thu	22.87	###	###	22.79			27.0	27.0	1.6
2005-Mar-30 Wed	###	22.71	22.45	22.59			51.7	51.7	###
2005-Mar-29 Tue	22.84	###	###	22.71			46.7	46.7	1.6
2005-Mar-24 Thu	22.84	###	22.75	22.83			40.0	40.0	###
2005-Mar-23 Wed	22.88	23	22.77	22.77			###	###	###
2005-Mar-22 Tue	23.25	23.25	###	###			###	###	0.0
2005-Mar-21 Mon	###	###	###	23.24			79.8	79.8	###
2005-Mar-18 Fri	###	22.88	22.45	22.76			###	###	1.6
2005-Mar-17 Thu	22.4	22.4	###	###	4,759,786	###	38.0	38.0	0.0
2005-Mar-16 Wed	22.47	22.55	22.42	22.49			###	###	###
2005-Mar-15 Tue	22.48	22.55	###	###			30.6	30.6	0.0
2005-Mar-14 Mon	22.29	###	22.26	###			69.8	69.8	0.0
2005-Mar-11 Fri	###	22.58	22.29	22.55	4,383,854	###	###	###	###
2005-Mar-10 Thu	22.25	22.29	###	###			30.4	30.4	0.0
2005-Mar-09 Wed	###	22.45	22.24	###	2,840,122	63,462,526	70.6	70.6	0.0
2005-Mar-08 Tue	###	###	22.45	22.54	4,541,671	50,980,256	30.2	30.2	###
2005-Mar-07 Mon	22.75	22.86	22.55	22.7	3,555,847	###	###	###	###
2005-Mar-04 Fri	###	22.85	###	22.75	7,034,580	80,370,076	###	###	1.6
2005-Mar-03 Thu	###	###	###	22.28			74.3	74.3	###
2005-Mar-02 Wed	###	###	###	###			81.4	81.4	0.0
2005-Mar-01 Tue	###	21.7	21.44	21.47			28.5	28.5	###
2005-Feb-28 Mon	###	###	21.86	###	3,477,652	###	33.6	33.6	0.0
2005-Feb-25 Fri	###	21.73	21.54	21.71	10,319,475	223,261,841	70.8	70.8	###
2005-Feb-24 Thu	21.54	###	21.44	21.49	6,824,859	73,162,488	###	###	###
2005-Feb-23 Wed	21.29	###	###	###			37.7	37.7	0.0
2005-Feb-22 Tue	21.72	21.74	###	###			###	###	0.0
2005-Feb-21 Mon	###	###	21.76	21.76			###	###	1.6
2005-Feb-18 Fri	22.25	###	22.2	22.25			###	###	###
2005-Feb-17 Thu	###	22.46	22.25	###	2,001,020	###	35.4	35.4	0.0
2005-Feb-16 Wed	22.23	22.46	###	###	5,395,879	60,595,721	76.4	76.4	0.0
2005-Feb-15 Tue	###	22.24	###	###			73.7	73.7	0.0
2005-Feb-14 Mon	22.4	22.48	###	22.4	3,751,724	42,169,377	###	###	###
2005-Feb-11 Fri	###	###	###	22.25	3,886,754	0	###	###	###
2005-Feb-10 Thu	22.5	22.51	###	22.26	4,303,857	###	29.4	29.4	1.6
2005-Feb-09 Wed	22.83	22.83	###	###			33.1	33.1	0.0
2005-Feb-08 Tue	22.89	###	22.83	###	2,855,242	32,592,587	###	###	0.0
2005-Feb-07 Mon	###	###	22.78	###			37.3	37.3	0.0
2005-Feb-04 Fri	22.41	22.48	###	22.48			73.2	73.2	1.6
2005-Feb-03 Thu	###	###	###	22.22			15.9	15.9	1.6
2005-Feb-02 Wed	###	###	22.52	22.59	5,067,946	57,065,071	35.6	35.6	###
2005-Feb-01 Tue	###	22.79	###	22.71	4,140,880	47,185,327	###	###	1.6
2005-Jan-31 Mon	22.45	###	###	###			###	###	0.0
2005-Jan-28 Fri	22.71	22.74	22.47	22.54	7,268,141	164,296,327	27.6	27.6	###
2005-Jan-27 Thu	22.78	###	22.7	22.72			###	###	1.6
2005-Jan-25 Tue	22.76	22.8	###	22.7			###	###	###
2005-Jan-24 Mon	22.82	23	22.82	###			75.4	75.4	0.0
2005-Jan-21 Fri	22.74	22.85	###	22.75			67.9	67.9	1.6
2005-Jan-20 Thu	22.84	22.84	###	###	4,031,182	###	27.6	27.6	0.0
2005-Jan-19 Wed	###	23.2	22.85	###	5,307,023	###	###	###	0.0
2005-Jan-18 Tue	23.22	###	###	###			###	###	0.0
2005-Jan-17 Mon	23.2	23.2	###	###	3,596,088	41,714,620	###	###	0.0
2005-Jan-14 Fri	23.27	###	###	23.21			33.6	33.6	1.7
2005-Jan-13 Thu	###	23.79	23.41	23.48			###	###	1.7
2005-Jan-12 Wed	###	23.59	###	23.55	6,901,687	###	76.7	76.7	1.7
2005-Jan-11 Tue	###	23.78	23.57	23.78			###	###	1.7
2005-Jan-10 Mon	###	###	23.86	###			###	###	0.0
2005-Jan-07 Fri	24.21	24.25	###	24.2			###	###	1.7
2005-Jan-06 Thu	24.28	###	24.21	24.22	3,279,342	###	27.0	27.0	1.7
2005-Jan-05 Wed	24.51	24.56	24.45	24.56			73.8	73.8	1.8
2005-Jan-04 Tue	###	24.78	24.52	24.58	1,948,573	48,032,324	29.4	29.4	1.8
2004-Dec-31 Fri	###	###	24.5	24.51	590,948	###	19.8	19.8	###
2004-Dec-30 Thu	###	24.7	24.58	###	461,442	###	67.9	67.9	0.0
2004-Dec-29 Wed	###	###	24.53	###	1,537,420	18,856,456	25.8	25.8	0.0
2004-Dec-24 Fri	###	24.75	###	24.7			69.1	69.1	1.8
2004-Dec-23 Thu	24.85	###	###	###	2,839,974	0	25.3	25.3	0.0
2004-Dec-22 Wed	24.81	###	24.72	###	4,114,327	50,853,081	70.3	70.3	0.0
2004-Dec-21 Tue	24.73	24.77	24.57	###			###	###	0.0
2004-Dec-20 Mon	24.72	24.72	###	24.59	11,086,281	###	31.3	31.3	###
2004-Dec-17 Fri	###	###	24.55	###			###	###	0.0
2004-Dec-16 Thu	###	24.52	###	24.48	14,961,571	###	76.9	76.9	1.7
2004-Dec-15 Wed	23.85	###	23.85	###	7,224,385	###	###	###	0.0
2004-Dec-14 Tue	23.76	23.79	###	###			34.9	34.9	0.0
2004-Dec-13 Mon	###	###	23.75	23.89			###	###	###
2004-Dec-10 Fri	###	23.58	###	23.5			###	###	1.7
2004-Dec-09 Thu	###	###	22.88	23	5,286,323	###	36.1	36.1	1.6
2004-Dec-08 Wed	###	23.2	###	###			85.1	85.1	0.0
2004-Dec-07 Tue	23.26	###	###	###	7,224,155	0	39.7	39.7	0.0
2004-Dec-06 Mon	###	###	###	###	3,471,272	0	31.9	31.9	0.0
2004-Dec-03 Fri	23.52	23.54	###	###	6,009,029	70,726,271	35.5	35.5	0.0
2004-Dec-02 Thu	23.58	23.59	23.44	23.51	8,025,879	188,728,544	###	###	###
2004-Dec-01 Wed	###	###	###	###	5,395,020	0	###	###	0.0
2004-Nov-30 Tue	###	23.23	###	23.23			74.9	74.9	###
2004-Nov-29 Mon	22.86	###	22.84	###	3,372,472	###	75.3	75.3	0.0
2004-Nov-26 Fri	22.77	22.8	22.57	22.8	15,447,781	###	###	###	1.6
2004-Nov-25 Thu	###	###	22.75	22.8			28.4	28.4	1.6
2004-Nov-24 Wed	22.78	###	###	22.78			###	###	1.6
2004-Nov-23 Tue	23.28	###	###	###	5,683,956	0	25.7	25.7	0.0
2004-Nov-22 Mon	23.53	23.55	###	###	6,148,673	72,400,624	###	###	0.0
2004-Nov-19 Fri	###	23.75	23.58	23.7			###	###	1.7
2004-Nov-18 Thu	###	###	###	23.78			28.9	28.9	1.7
2004-Nov-17 Wed	23.8	24.42	23.7	24.2			###	###	1.7
2004-Nov-16 Tue	23.4	23.48	###	###			37.1	37.1	0.0
2004-Nov-15 Mon	23.45	###	23.45	23.56	3,037,581	###	###	###	1.7
2004-Nov-12 Fri	23.48	23.48	###	###	3,294,124	###	23.7	23.7	0.0
2004-Nov-11 Thu	23.55	###	23.46	###			###	###	0.0
2004-Nov-10 Wed	23.26	23.58	23.26	23.45	4,577,943	107,215,425	###	###	1.7
2004-Nov-09 Tue	###	###	###	23.27			73.0	73.0	1.7
2004-Nov-08 Mon	23.73	23.83	22.42	###			4.8	4.8	0.0
2004-Nov-05 Fri	23.72	23.8	###	23.7			###	###	1.7
2004-Nov-04 Thu	23.55	23.7	###	###	12,414,758	147,114,882	24.3	24.3	0.0
2004-Mar-05 Fri	###	22.85	###	22.75	7,034,580	80,370,076	###	###	1.6

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-14 03:10:42 thru 2025-06-14 03:10:44 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000