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

Currently Fri 24-Apr-19 01:51:47 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ORG) ORIGIN ENERGY LIMITED Daily Prices...

     Prev Section TOC    Company Info for ORG    Limits Next Section


Company Details for (ORG) ORIGIN ENERGY LIMITED

Listing Code ORG
Listing Name ORIGIN ENERGY LIMITED
GICS Sector Utilities
ISIN Name ORIGIN ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORG5


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

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 81,154,643 96.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ORG    Bottom Next Section


1 2 Next >>


End of day Prices (full format),

4800 Days for (ORG) ORIGIN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.95
2024-Apr-18 Thu 9.8 ### 9.77 9.83 3,724,251 ### ### ### 0.7
2024-Apr-17 Wed ### 9.84 ### 9.81 5,930,855 ### ### ### ###
2024-Apr-16 Tue 9.7 9.72 9.57 9.57 6,645,977 64,100,448 ### ### ###
2024-Apr-15 Mon 9.75 9.77 ### 9.76 2,926,789 ### 73.6 73.6 0.7
2024-Apr-12 Fri 9.48 9.785 9.45 9.77 5,651,622 54,354,474 ### ### 0.7
2024-Apr-11 Thu 9.51 ### 9.49 9.54 ### ### ###
2024-Apr-10 Wed 9.59 ### 9.51 9.55 3,857,059 ### 30.6 30.6 0.7
2024-Apr-09 Tue 9.4 9.52 ### 9.51 77.1 77.1 ###
2024-Apr-08 Mon ### 9.45 ### 9.45 3,945,851 18,644,145 78.1 78.1 0.7
2024-Apr-05 Fri 9.25 ### 9.22 9.28 5,243,379 24,171,977 70.4 70.4 0.7
2024-Apr-04 Thu 9.29 ### 9.23 ### 2,627,925 12,127,873 ### ### 0.0
2024-Apr-03 Wed 9.21 9.325 9.21 9.28 4,561,855 ### 79.7 79.7 0.7
2024-Apr-02 Tue ### 9.225 ### 9.22 6,580,456 30,352,353 ### ### 0.7
2024-Mar-28 Thu ### 9.225 ### 9.2 5,936,984 ### 64.4 64.4 0.7
2024-Mar-27 Wed ### ### 8.985 ### 70.2 70.2 0.0
2024-Mar-26 Tue ### ### ### ### 33.5 33.5 0.0
2024-Mar-25 Mon ### 9.2 ### ### 27.4 27.4 0.0
2024-Mar-22 Fri ### ### ### ### 78.9 78.9 0.0
2024-Mar-21 Thu ### ### ### ### 5,868,079 0 27.9 27.9 0.0
2024-Mar-20 Wed ### ### ### ### 31.7 31.7 0.0
2024-Mar-19 Tue ### ### ### ### 3,941,823 0 ### ### 0.0
2024-Mar-18 Mon ### ### ### ### ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 78.7 78.7 0.0
2024-Mar-14 Thu ### ### 8.86 ### 3,742,150 16,577,724 71.9 71.9 0.0
2024-Mar-13 Wed ### ### 8.88 ### ### ### 0.0
2024-Mar-12 Tue 8.79 ### 8.73 ### ### ### 0.0
2024-Mar-11 Mon 8.89 ### 8.79 8.85 39.6 39.6 0.6
2024-Mar-08 Fri 8.86 ### 8.8 ### 4,630,884 20,375,889 ### ### 0.0
2024-Mar-07 Thu 8.79 8.87 8.72 8.86 72.0 72.0 0.6
2024-Mar-06 Wed 8.73 8.75 ### 8.75 67.2 67.2 0.6
2024-Mar-05 Tue 8.55 8.755 8.54 8.74 83.6 83.6 0.6
2024-Mar-04 Mon ### 9 8.84 ### 3,228,485 28,798,086 30.6 30.6 0.0
2024-Mar-01 Fri 9 ### ### ### ### ### 0.0
2024-Feb-29 Thu ### 9 8.87 ### ### ### 0.0
2024-Feb-28 Wed ### 9 ### ### 4,212,680 ### ### ### 0.0
2024-Feb-27 Tue 9 ### 8.89 ### ### ### 0.0
2024-Feb-26 Mon ### ### ### ### 34.6 34.6 0.0
2024-Feb-23 Fri ### ### ### ### 13,639,371 0 38.2 38.2 0.0
2024-Feb-22 Thu 8.89 ### 8.83 ### 28,373,382 125,268,481 85.0 85.0 0.0
2024-Feb-21 Wed ### 8.89 ### 8.86 ### ### 0.6
2024-Feb-20 Tue ### 8.71 8.58 ### ### ### 0.0
2024-Feb-19 Mon 8.72 8.73 ### ### 36.3 36.3 0.0
2024-Feb-16 Fri 8.75 ### ### 8.73 ### ### ###
2024-Feb-15 Thu 8.78 ### 8.71 8.78 39,024,440 ### ### ### 0.6
2024-Feb-14 Wed 8.5 ### 8.48 8.57 4,250,655 18,022,777 71.7 71.7 0.6
2024-Feb-13 Tue 8.44 8.55 8.4 8.54 ### ### ###
2024-Feb-12 Mon 8.4 8.46 ### 8.42 2,228,421 9,426,220 75.6 75.6 ###
2024-Feb-09 Fri ### 8.48 ### ### 35.0 35.0 0.0
2024-Feb-08 Thu 8.59 ### ### ### 6,063,920 0 13.2 13.2 0.0
2024-Feb-07 Wed ### ### 8.29 8.49 7,809,372 32,369,846 80.5 80.5 ###
2024-Feb-06 Tue ### ### 8.22 8.27 2,874,988 ### 32.8 32.8 ###
2024-Feb-05 Mon 8.45 8.47 ### ### 32.3 32.3 0.0
2024-Feb-02 Fri 8.5 8.5 ### 8.47 ### ### ###
2024-Feb-01 Thu 8.5 8.52 ### 8.42 ### ### ###
2024-Jan-31 Wed ### 8.55 ### 8.52 ### ### 0.6
2024-Jan-30 Tue 8.29 ### 8.23 ### 12,645,823 ### ### ### 0.0
2024-Jan-29 Mon 8.21 ### 8.21 ### ### ### 0.0
2024-Jan-25 Thu ### ### 8.23 8.28 ### ### ###
2024-Jan-24 Wed ### 8.28 ### 8.27 82.8 82.8 ###
2024-Jan-23 Tue ### ### ### ### ### ### 0.0
2024-Jan-22 Mon ### ### ### ### 2,710,652 0 ### ### 0.0
2024-Jan-19 Fri 8.25 8.25 8.125 ### 23.8 23.8 0.0
2024-Jan-18 Thu ### 8.21 ### 8.21 85.6 85.6 ###
2024-Jan-17 Wed ### ### ### ### 4,664,524 0 80.7 80.7 0.0
2024-Jan-16 Tue 8.2 8.2 8 ### 3,124,246 ### ### ### 0.0
2024-Jan-15 Mon 8.25 8.26 8.2 8.22 35.4 35.4 0.6
2024-Jan-12 Fri 8.29 ### 8.2 8.26 ### ### 0.6
2024-Jan-11 Thu 8.42 8.42 ### ### 3,390,223 ### 24.5 24.5 0.0
2024-Jan-10 Wed ### 8.41 ### ### 2,380,020 10,007,984 ### ### 0.0
2024-Jan-09 Tue 8.45 8.455 8.4 8.42 ### ### ###
2024-Jan-08 Mon 8.4 8.45 ### 8.42 2,440,274 10,310,157 79.4 79.4 ###
2024-Jan-05 Fri 8.46 8.46 8.4 8.43 ### ### 0.6
2024-Jan-04 Thu 8.44 8.45 ### 8.45 8,559,150 ### 70.0 70.0 ###
2024-Jan-03 Wed 8.42 8.48 ### 8.43 ### ### 0.6
2024-Jan-02 Tue 8.47 8.49 8.42 8.47 1,232,628 ### ### ### ###
2023-Dec-29 Fri 8.4 8.49 ### 8.47 2,305,957 9,788,787 76.1 76.1 ###
2023-Dec-28 Thu ### 8.4 ### ### 2,101,852 8,827,778 62.7 62.7 0.0
2023-Dec-27 Wed 8.51 8.51 ### ### 1,888,859 ### 17.4 17.4 0.0
2023-Dec-22 Fri 8.45 8.45 8.28 8.4 3,357,954 28,089,285 ### ### ###
2023-Dec-21 Thu 8.4 8.43 ### 8.4 69.3 69.3 ###
2023-Dec-20 Wed ### 8.47 8.26 8.42 6,650,776 55,633,741 ### ### ###
2023-Dec-19 Tue ### ### ### 8.28 4,412,287 0 81.0 81.0 ###
2023-Dec-18 Mon ### ### ### ### 3,384,772 0 77.5 77.5 0.0
2023-Dec-15 Fri ### ### ### ### 17,072,453 0 ### ### 0.0
2023-Dec-14 Thu 8 8 ### ### ### ### 0.0
2023-Dec-13 Wed 7.8 ### 7.8 7.85 76.3 76.3 ###
2023-Dec-12 Tue 7.8 7.88 7.78 7.88 80.5 80.5 0.6
2023-Dec-11 Mon 7.84 7.86 7.77 7.8 ### ### 0.6
2023-Dec-08 Fri ### ### 7.82 7.84 6,051,141 ### 24.3 24.3 0.6
2023-Dec-07 Thu ### 8 7.85 ### ### ### 0.0
2023-Dec-06 Wed ### ### ### 8 ### ### ###
2023-Dec-05 Tue 7.8 ### 7.77 ### ### ### 0.0
2023-Dec-04 Mon ### ### 7.84 7.86 18.5 18.5 ###
2023-Dec-01 Fri ### 8.24 ### ### ### ### 0.0
2023-Nov-30 Thu 8.42 8.43 ### 8.24 16.5 16.5 0.6
2023-Nov-29 Wed 8.45 8.49 8.4 8.4 ### ### ###
2023-Nov-28 Tue 8.5 8.525 8.42 8.47 6,818,188 ### ### ### ###
2023-Nov-27 Mon 8.45 8.53 8.43 8.53 ### ### ###
2023-Nov-24 Fri ### 8.58 ### 8.56 4,327,725 18,565,940 83.4 83.4 ###
2023-Nov-23 Thu 8.71 8.72 8.26 ### 10.8 10.8 0.0
2023-Nov-22 Wed ### 8.43 ### 8.42 ### ### ###
2023-Nov-21 Tue 8.46 8.5 8.28 8.28 ### ### ###
2023-Nov-20 Mon 8.53 ### 8.51 8.53 ### ### ###
2023-Nov-17 Fri 8.75 8.82 8.56 ### 20.8 20.8 0.0
2023-Nov-16 Thu ### 8.755 8.56 8.74 83.3 83.3 0.6
2023-Nov-15 Wed 8.5 8.58 8.42 8.57 28,635,485 243,401,622 ### ### 0.6
2023-Nov-14 Tue ### ### 8.46 8.5 55,879,656 236,370,944 21.2 21.2 0.6
2023-Nov-13 Mon 8.76 8.87 8.74 8.78 78.3 78.3 0.6
2023-Nov-10 Fri 8.82 8.86 ### ### 61,816,588 273,847,484 21.3 21.3 0.0
2023-Nov-09 Thu 8.76 ### 8.75 8.87 81.3 81.3 ###
2023-Nov-08 Wed 8.7 8.75 ### 8.74 8,716,141 ### ### ### 0.6
2023-Nov-07 Tue ### 8.7 8.57 ### 70.8 70.8 0.0
2023-Nov-06 Mon 8.5 8.58 8.41 8.54 73.5 73.5 ###
2023-Nov-03 Fri ### 8.43 ### ### 81,154,643 342,066,820 64.7 64.7 0.0
2023-Nov-02 Thu ### ### ### 8.47 41,471,529 0 ### ### ###
2023-Nov-01 Wed ### ### ### ### ### ### 0.0
2023-Oct-31 Tue ### 9.145 ### ### 72.7 72.7 0.0
2023-Oct-30 Mon ### 9.2 ### ### 71.1 71.1 0.0
2023-Oct-27 Fri ### 9.21 ### 9.21 2,755,041 ### 71.3 71.3 0.7
2023-Oct-26 Thu ### ### ### ### 5,666,248 0 ### ### 0.0
2023-Oct-25 Wed ### ### 9 ### ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 34.5 34.5 0.0
2023-Oct-23 Mon ### 9.21 9.155 ### 6,374,025 58,529,484 ### ### 0.0
2023-Oct-20 Fri 9.2 9.23 ### ### 13,208,827 ### ### ### 0.0
2023-Oct-19 Thu 9.2 9.26 ### 9.22 ### ### 0.7
2023-Oct-18 Wed ### ### ### 9.21 28,642,227 0 ### ### 0.7
2023-Oct-17 Tue ### ### 9.28 ### 2,634,649 12,224,771 ### ### 0.0
2023-Oct-16 Mon ### ### 9.27 ### 4,577,021 ### ### ### 0.0
2023-Oct-13 Fri 9.26 9.29 9.25 9.27 72.8 72.8 0.7
2023-Oct-12 Thu 9.22 9.27 9.2 9.26 ### ### ###
2023-Oct-11 Wed 9.2 ### ### 9.21 63.7 63.7 0.7
2023-Oct-10 Tue ### 9.21 ### 9.21 31,380,752 ### 69.3 69.3 0.7
2023-Oct-09 Mon 8.74 8.76 8.72 8.73 ### ### ###
2023-Oct-06 Fri 8.72 8.74 8.7 8.72 7,741,979 67,510,056 70.9 70.9 0.6
2023-Oct-05 Thu 8.76 8.78 ### ### ### ### 0.0
2023-Oct-04 Wed 8.78 8.82 8.71 8.71 37.5 37.5 0.6
2023-Oct-03 Tue 8.73 8.8 8.725 8.73 4,374,186 ### ### ### ###
2023-Oct-02 Mon 8.8 8.87 8.75 8.87 2,711,743 23,890,455 ### ### ###
2023-Sep-29 Fri 8.8 8.84 8.72 8.78 30.5 30.5 0.6
2023-Sep-28 Thu 8.82 8.87 8.82 8.83 2,598,573 22,984,378 ### ### ###
2023-Sep-27 Wed 8.86 ### 8.86 8.88 70.0 70.0 0.6
2023-Sep-26 Tue 8.8 8.89 8.8 8.86 80.5 80.5 0.6
2023-Sep-25 Mon 8.82 8.89 8.77 8.89 1,924,026 16,989,149 74.3 74.3 ###
2023-Sep-22 Fri 8.7 8.86 8.7 8.86 ### ### 0.6
2023-Sep-21 Thu ### 8.71 ### 8.7 ### ### ###
2023-Sep-20 Wed 8.7 8.73 ### ### ### ### 0.0
2023-Sep-19 Tue ### 8.7 ### 8.7 ### ### ###
2023-Sep-18 Mon ### ### ### ### 2,738,485 0 ### ### 0.0
2023-Sep-15 Fri ### ### ### ### ### ### 0.0
2023-Sep-14 Thu ### ### 8.575 ### 4,960,057 21,266,244 62.8 62.8 0.0
2023-Sep-13 Wed 8.55 8.59 8.55 8.59 2,355,876 20,189,857 78.9 78.9 ###
2023-Sep-12 Tue 8.55 8.56 8.51 8.53 33.5 33.5 ###
2023-Sep-11 Mon 8.54 8.55 8.48 8.55 ### ### ###
2023-Sep-08 Fri 8.45 8.52 8.45 8.52 3,856,521 32,722,580 ### ### 0.6
2023-Sep-07 Thu ### 8.43 ### 8.43 5,339,822 22,507,349 81.8 81.8 0.6
2023-Sep-06 Wed 8.4 8.42 ### ### 36.4 36.4 0.0
2023-Sep-05 Tue 8.43 8.45 8.345 ### ### ### 0.0
2023-Sep-04 Mon 8.73 8.74 ### ### 7,528,285 ### 28.1 28.1 0.0
2023-Sep-01 Fri ### 8.75 ### 8.72 ### ### 0.6
2023-Aug-31 Thu 8.76 8.79 ### 8.71 31.2 31.2 0.6
2023-Aug-30 Wed 8.7 8.72 ### 8.71 3,907,584 ### ### ### 0.6
2023-Aug-29 Tue ### ### ### ### 2,074,355 0 ### ### 0.0
2023-Aug-28 Mon ### ### ### ### 9,318,082 0 ### ### 0.0
2023-Aug-25 Fri ### ### ### ### 1,938,944 0 ### ### 0.0
2023-Aug-24 Thu ### 8.7 ### ### 70.4 70.4 0.0
2023-Aug-23 Wed ### ### ### ### 1,599,783 0 ### ### 0.0
2023-Aug-22 Tue ### 8.7 ### ### 33.4 33.4 0.0
2023-Aug-21 Mon ### 8.7 ### ### 72.9 72.9 0.0
2023-Aug-18 Fri 8.55 8.72 8.55 ### 6,890,773 59,501,824 ### ### 0.0
2023-Aug-17 Thu 8.44 8.54 8.44 8.51 77.1 77.1 0.6
2023-Aug-16 Wed 8.44 8.46 ### ### 3,900,824 16,500,485 29.7 29.7 0.0
2023-Aug-15 Tue 8.45 8.475 8.44 8.45 2,029,020 ### 67.9 67.9 ###
2023-Aug-14 Mon 8.41 8.45 ### 8.42 74.3 74.3 ###
2023-Aug-11 Fri 8.41 8.455 8.41 8.43 1,763,623 14,871,750 ### ### 0.6
2023-Aug-10 Thu 8.52 8.52 8.41 8.43 22.9 22.9 0.6
2023-Aug-09 Wed 8.42 8.45 ### 8.43 71.9 71.9 0.6
2023-Aug-08 Tue 8.45 8.46 8.43 8.44 2,310,979 ### 43.5 43.5 0.6
2023-Aug-07 Mon 8.43 8.46 8.43 8.45 73.6 73.6 ###
2023-Aug-04 Fri 8.42 8.43 8.41 8.42 3,803,520 ### 67.1 67.1 ###
2023-Aug-03 Thu ### 8.45 ### 8.41 3,043,324 12,858,043 ### ### ###
2023-Aug-02 Wed 8.45 8.46 ### ### 3,127,820 13,230,678 36.7 36.7 0.0
2023-Aug-01 Tue 8.47 8.49 8.43 8.49 3,760,325 31,812,349 69.1 69.1 ###
2023-Jul-31 Mon 8.51 8.54 8.44 8.47 2,632,489 ### ### ### ###
2023-Jul-28 Fri 8.5 8.54 8.46 8.52 ### ### 0.6
2023-Jul-27 Thu 8.49 8.5 8.46 8.47 5,633,452 47,771,672 28.7 28.7 ###
2023-Jul-26 Wed 8.55 8.55 8.46 8.48 ### ### 0.6
2023-Jul-25 Tue 8.57 8.57 8.475 8.55 2,779,126 ### ### ### ###
2023-Jul-24 Mon ### ### 8.54 8.59 42.6 42.6 ###
2023-Jul-21 Fri ### ### 8.59 ### 69.8 69.8 0.0
2023-Jul-20 Thu ### ### ### ### 6,117,055 0 38.9 38.9 0.0
2023-Jul-19 Wed 8.59 ### 8.57 ### 9,997,043 42,837,329 ### ### 0.0
2023-Jul-18 Tue 8.51 ### 8.51 8.58 79.8 79.8 0.6
2023-Jul-17 Mon 8.56 8.59 8.54 8.58 ### ### 0.6
2023-Jul-14 Fri 8.53 ### 8.53 8.58 4,857,889 ### ### ### 0.6
2023-Jul-13 Thu 8.48 8.54 8.46 8.5 4,812,880 40,909,480 ### ### 0.6
2023-Jul-12 Wed 8.48 8.48 8.425 8.47 40.7 40.7 ###
2023-Jul-11 Tue 8.49 8.49 ### 8.47 25.8 25.8 ###
2023-Jul-10 Mon 8.43 8.46 ### 8.46 81.8 81.8 0.6
2023-Jul-07 Fri 8.42 8.45 ### 8.43 3,214,426 13,580,949 ### ### 0.6
2023-Jul-06 Thu 8.41 8.47 8.41 8.43 2,563,349 ### ### ### 0.6
2023-Jul-05 Wed 8.43 8.46 8.425 8.46 72.9 72.9 0.6
2023-Jul-04 Tue 8.44 8.49 8.44 8.46 1,982,625 16,782,920 57.9 57.9 0.6
2023-Jul-03 Mon 8.41 8.46 ### 8.46 ### ### 0.6
2023-Jun-30 Fri 8.4 8.42 8.4 8.41 61.2 61.2 ###
2023-Jun-29 Thu ### 8.42 ### 8.41 ### ### ###
2023-Jun-28 Wed 8.41 8.41 8.375 8.4 2,934,173 24,625,046 ### ### ###
2023-Jun-27 Tue 8.41 8.44 ### 8.41 ### ### ###
2023-Jun-26 Mon 8.44 8.45 8.42 8.43 41.8 41.8 0.6
2023-Jun-23 Fri 8.44 8.47 8.41 8.46 ### ### 0.6
2023-Jun-22 Thu 8.45 8.48 8.43 8.46 8,128,356 68,725,249 79.5 79.5 0.6
2023-Jun-21 Wed 8.46 8.46 8.42 8.44 ### ### 0.6
2023-Jun-20 Tue 8.49 8.49 8.43 8.45 3,574,551 ### ### ### ###
2023-Jun-19 Mon 8.49 8.53 8.46 8.49 15,490,126 131,588,620 ### ### ###
2023-Jun-16 Fri 8.48 8.5 8.44 8.48 17,965,578 152,168,445 60.7 60.7 0.6
2023-Jun-15 Thu 8.46 8.485 8.43 8.48 8,881,784 75,117,688 74.4 74.4 0.6
2023-Jun-14 Wed 8.45 8.51 8.41 8.49 8,668,056 73,331,753 77.0 77.0 ###
2023-Jun-13 Tue 8.42 8.44 8.4 8.42 70.4 70.4 ###
2023-Jun-09 Fri 8.4 8.41 ### 8.4 69.6 69.6 ###
2023-Jun-08 Thu ### 8.4 ### 8.4 5,401,845 22,687,749 78.6 78.6 ###
2023-Jun-07 Wed ### ### ### ### 4,233,682 0 ### ### 0.0
2023-Jun-06 Tue ### 8.4 ### ### 2,698,173 11,332,326 41.7 41.7 0.0
2023-Jun-05 Mon ### ### ### ### 2,643,325 0 37.9 37.9 0.0
2023-Jun-02 Fri ### ### ### ### 63.7 63.7 0.0
2023-Jun-01 Thu ### ### ### ### ### ### 0.0
2023-May-31 Wed ### ### ### ### 7,032,946 0 46.0 46.0 0.0
2023-May-30 Tue ### ### ### ### 73.7 73.7 0.0
2023-May-29 Mon ### ### 8.355 ### 2,165,040 9,044,454 38.5 38.5 0.0
2023-May-26 Fri 8.25 ### 8.25 ### 2,894,351 ### 78.4 78.4 0.0
2023-May-25 Thu 8.26 ### 8.26 8.27 6,295,583 26,000,757 73.2 73.2 ###
2023-May-24 Wed 8.25 ### 8.25 ### ### ### 0.0
2023-May-23 Tue ### ### 8.25 8.25 30.8 30.8 ###
2023-May-22 Mon ### ### 8.27 8.28 ### ### ###
2023-May-19 Fri ### ### 8.285 ### 27.8 27.8 0.0
2023-May-18 Thu ### ### ### ### 72.4 72.4 0.0
2023-May-17 Wed 8.25 ### 8.25 ### 2,839,147 11,711,481 ### ### 0.0
2023-May-16 Tue ### ### 8.285 ### 5,097,075 ### 42.9 42.9 0.0
2023-May-15 Mon ### ### ### ### 73.1 73.1 0.0
2023-May-12 Fri ### ### ### ### 4,579,872 0 ### ### 0.0
2023-May-11 Thu 8.4 8.4 ### ### 10,344,451 ### 30.7 30.7 0.0
2023-May-10 Wed 8.43 8.43 8.4 8.41 6,244,245 52,545,321 ### ### ###
2023-May-09 Tue 8.42 8.44 8.41 8.43 4,065,175 ### 74.5 74.5 0.6
2023-May-08 Mon 8.44 8.44 8.41 8.42 ### ### ###
2023-May-05 Fri 8.41 8.44 ### 8.42 ### ### ###
2023-May-04 Thu ### 8.42 ### 8.4 ### ### ###
2023-May-03 Wed ### 8.41 8.375 ### 4,953,383 ### ### ### 0.0
2023-May-02 Tue ### ### ### ### 6,022,044 0 48.0 48.0 0.0
2023-May-01 Mon ### ### ### ### 7,305,778 0 ### ### 0.0
2023-Apr-28 Fri ### ### ### ### 5,172,880 0 ### ### 0.0
2023-Apr-27 Thu ### ### ### ### 10,363,285 0 ### ### 0.0
2023-Apr-26 Wed ### ### ### ### 35.8 35.8 0.0
2023-Apr-24 Mon ### ### 8.285 ### 2,929,447 ### 74.6 74.6 0.0
2023-Apr-21 Fri 8.29 ### 8.28 8.28 3,924,557 ### ### ### ###
2023-Apr-20 Thu ### ### 8.28 8.29 39.2 39.2 0.6
2023-Apr-19 Wed 8.29 ### 8.27 8.27 5,499,623 22,740,941 35.0 35.0 ###
2023-Apr-18 Tue 8.28 ### 8.28 ### 6,436,688 26,647,888 ### ### 0.0
2023-Apr-17 Mon 8.29 ### 8.28 8.28 ### ### ###
2023-Apr-14 Fri 8.28 ### 8.28 8.29 ### ### 0.6
2023-Apr-13 Thu 8.29 ### 8.28 8.29 ### ### 0.6
2023-Apr-12 Wed ### ### 8.28 8.29 7,162,188 29,651,458 40.1 40.1 0.6
2023-Apr-11 Tue 8.29 ### 8.27 ### 64.8 64.8 0.0
2023-Apr-06 Thu 8.28 8.29 8.25 8.29 ### ### 0.6
2023-Apr-05 Wed 8.28 8.29 8.25 8.26 6,212,248 ### ### ### 0.6
2023-Apr-04 Tue 8.25 8.28 8.25 8.26 67.8 67.8 0.6
2023-Apr-03 Mon 8.28 8.28 8.22 8.27 40.4 40.4 ###
2023-Mar-31 Fri 8.28 ### 8.26 8.29 63.7 63.7 0.6
2023-Mar-30 Thu 8.25 8.29 8.21 8.29 67.9 67.9 0.6
2023-Mar-29 Wed 8.2 8.25 ### 8.25 73.4 73.4 ###
2023-Mar-28 Tue ### ### ### ### 50,894,053 0 ### ### 0.0
2023-Mar-27 Mon ### ### ### ### 81.1 81.1 0.0
2023-Mar-24 Fri ### ### 7.85 ### 9,713,972 38,127,340 28.2 28.2 0.0
2023-Mar-23 Thu ### ### ### ### 35.1 35.1 0.0
2023-Mar-22 Wed ### ### ### ### 8,211,450 0 ### ### 0.0
2023-Mar-21 Tue ### 8 7.81 7.82 ### ### 0.6
2023-Mar-20 Mon ### ### ### ### ### ### 0.0
2023-Mar-17 Fri ### ### ### ### 11,367,825 0 ### ### 0.0
2023-Mar-16 Thu ### ### ### ### 24,825,142 0 ### ### 0.0
2023-Mar-15 Wed ### ### ### ### ### ### 0.0
2023-Mar-14 Tue 8.28 ### ### ### 20,322,188 0 ### ### 0.0
2023-Mar-13 Mon 8.28 8.29 8.21 8.23 6,000,077 ### ### ### 0.6
2023-Mar-10 Fri 8.27 ### 8.27 ### 14,037,687 ### 83.1 83.1 0.0
2023-Mar-09 Thu ### 8.22 ### ### 4,880,721 ### 31.5 31.5 0.0
2023-Mar-08 Wed ### ### ### ### 73.6 73.6 0.0
2023-Mar-07 Tue ### ### 8.055 ### 72.9 72.9 0.0
2023-Mar-06 Mon ### ### ### ### 4,167,627 0 ### ### 0.0
2023-Mar-03 Fri ### ### ### ### ### ### 0.0
2023-Mar-02 Thu ### ### ### ### ### ### 0.0
2023-Mar-01 Wed ### ### ### ### 7,590,627 0 ### ### 0.0
2023-Feb-28 Tue ### ### ### ### 11,168,341 0 69.3 69.3 0.0
2023-Feb-27 Mon ### ### ### ### 10,622,585 0 81.7 81.7 0.0
2023-Feb-24 Fri ### ### ### ### 15,566,349 0 68.6 68.6 0.0
2023-Feb-23 Thu ### ### ### 8 77.6 77.6 ###
2023-Feb-22 Wed ### ### 7.86 ### ### ### 0.0
2023-Feb-21 Tue ### ### ### ### 3,865,774 0 ### ### 0.0
2023-Feb-20 Mon ### 7.045 ### ### 38.9 38.9 0.0
2023-Feb-17 Fri 6.81 ### 6.76 7 90.6 90.6 0.5
2023-Feb-16 Thu ### 7.2 6.86 6.88 9.9 9.9 ###
2023-Feb-15 Wed ### ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### 6.88 ### 4,531,729 15,589,147 ### ### 0.0
2023-Feb-13 Mon ### ### ### ### 37.5 37.5 0.0
2023-Feb-10 Fri ### ### ### ### ### ### 0.0
2023-Feb-09 Thu ### ### ### ### 3,584,987 0 27.9 27.9 0.0
2023-Feb-08 Wed 7.22 ### ### 7.24 3,288,386 0 71.8 71.8 0.5
2023-Feb-07 Tue ### ### ### 7.22 4,529,729 0 ### ### 0.5
2023-Feb-06 Mon ### 7.21 ### 7.21 2,715,384 9,788,959 ### ### ###
2023-Feb-03 Fri 7.27 7.27 ### ### ### ### 0.0
2023-Feb-02 Thu ### ### ### ### 3,443,480 0 ### ### 0.0
2023-Feb-01 Wed 7.48 7.51 ### 7.41 3,078,956 11,561,479 31.9 31.9 ###
2023-Jan-31 Tue 7.5 7.5 ### 7.47 ### ### ###
2023-Jan-30 Mon 7.4 7.48 7.4 7.46 76.3 76.3 0.5
2023-Jan-27 Fri 7.4 7.51 ### ### ### ### 0.0
2023-Jan-25 Wed ### ### ### ### 3,715,256 0 73.3 73.3 0.0
2023-Jan-24 Tue 7.21 ### ### ### 77.2 77.2 0.0
2023-Jan-23 Mon 7.23 7.345 7.23 7.25 3,866,444 ### 70.4 70.4 0.5
2023-Jan-20 Fri 7.25 ### 7.23 7.29 7,928,921 28,663,049 74.1 74.1 ###
2023-Jan-19 Thu ### ### 7.26 7.29 37.5 37.5 ###
2023-Jan-18 Wed 7.46 7.475 ### ### 7,433,275 ### ### ### 0.0
2023-Jan-17 Tue 7.59 ### ### 7.49 7,248,783 0 27.4 27.4 ###
2023-Jan-16 Mon ### 7.74 ### ### 2,230,022 8,630,185 ### ### 0.0
2023-Jan-13 Fri ### ### 7.57 ### 4,792,053 18,137,920 65.4 65.4 0.0
2023-Jan-12 Thu 7.7 7.7 7.46 7.58 5,538,452 ### ### ### ###
2023-Jan-11 Wed ### ### ### ### 23.4 23.4 0.0
2023-Jan-10 Tue 7.7 7.73 ### ### ### ### 0.0
2023-Jan-09 Mon 7.7 7.72 ### 7.7 2,473,978 9,549,555 ### ### 0.6
2023-Jan-06 Fri ### 7.74 ### ### ### ### 0.0
2023-Jan-05 Thu 7.72 7.75 ### ### ### ### 0.0
2023-Jan-04 Wed ### ### 7.625 ### 65.3 65.3 0.0
2023-Jan-03 Tue 7.7 7.73 7.555 7.59 34.8 34.8 0.5
2022-Dec-30 Fri 7.71 7.79 7.71 7.72 2,216,083 17,174,643 64.0 64.0 ###
2022-Dec-29 Thu 7.73 7.74 ### ### ### ### 0.0
2022-Dec-28 Wed 7.75 7.8 7.73 7.74 2,961,956 22,999,588 ### ### 0.6
2022-Dec-23 Fri 7.55 7.73 7.55 7.73 87.6 87.6 0.6
2022-Dec-22 Thu 7.56 ### 7.54 ### 79.2 79.2 0.0
2022-Dec-21 Wed 7.41 7.56 7.41 7.55 80.5 80.5 ###
2022-Dec-20 Tue ### ### 7 ### ### ### 0.0
2022-Dec-19 Mon 7.23 7.24 ### ### 7,342,545 ### 23.0 23.0 0.0
2022-Dec-16 Fri ### ### 7.24 7.24 ### ### 0.5
2022-Dec-15 Thu 7.45 7.45 ### ### 6,533,249 24,336,352 ### ### 0.0
2022-Dec-14 Wed ### 7.49 ### 7.49 5,705,023 ### ### ### ###
2022-Dec-13 Tue 7.21 ### ### 7.28 80.1 80.1 0.5
2022-Dec-12 Mon 7.4 7.4 ### ### 21,847,979 80,837,522 22.3 22.3 0.0
2022-Dec-09 Fri 7.85 7.88 7.8 7.8 ### ### 0.6
2022-Dec-08 Thu 7.87 7.87 7.82 7.86 ### ### ###
2022-Dec-07 Wed 7.85 7.88 7.75 7.76 ### ### 0.6
2022-Dec-06 Tue 7.76 7.85 7.74 7.85 5,341,727 ### ### ### ###
2022-Dec-05 Mon ### ### 7.83 7.84 36.1 36.1 0.6
2022-Dec-02 Fri ### ### 7.87 ### 7,404,121 ### ### ### 0.0
2022-Dec-01 Thu ### ### ### ### 36.1 36.1 0.0
2022-Nov-30 Wed ### ### 7.86 7.86 ### ### ###
2022-Nov-29 Tue ### ### ### ### 74.8 74.8 0.0
2022-Nov-28 Mon 7.88 ### 7.88 ### 3,418,848 ### 80.4 80.4 0.0
2022-Nov-25 Fri ### ### ### ### 73.8 73.8 0.0
2022-Nov-24 Thu 7.82 ### 7.8 ### 78.4 78.4 0.0
2022-Nov-23 Wed ### 7.83 ### 7.8 7,951,922 31,131,774 ### ### 0.6
2022-Nov-22 Tue ### ### 7.58 ### 16,432,476 62,279,084 77.2 77.2 0.0
2022-Nov-21 Mon 7.5 7.59 7.49 7.56 3,770,643 28,430,648 83.1 83.1 0.5
2022-Nov-18 Fri 7.48 ### 7.48 7.5 71.6 71.6 0.5
2022-Nov-17 Thu ### 7.5 ### 7.48 6,437,376 ### ### ### 0.5
2022-Nov-16 Wed 7.5 7.54 7.4 7.4 ### ### 0.5
2022-Nov-15 Tue 7.56 7.58 7.45 7.49 10,946,785 82,265,089 ### ### ###
2022-Nov-14 Mon 7.59 ### 7.56 7.56 ### ### 0.5
2022-Nov-11 Fri 7.85 7.86 7.47 7.58 13.7 13.7 ###
2022-Nov-10 Thu ### ### ### 7.83 ### ### ###
2022-Nov-09 Wed 5.77 5.85 5.72 5.81 ### ### ###
2022-Nov-08 Tue 5.74 5.78 ### 5.77 ### ### 0.4
2022-Nov-07 Mon 5.72 5.75 ### 5.74 3,490,647 ### 72.3 72.3 0.4
2022-Nov-04 Fri ### 5.79 ### 5.74 3,683,849 10,664,742 ### ### 0.4
2022-Nov-03 Thu ### ### 5.57 ### 3,478,085 ### ### ### 0.0
2022-Nov-02 Wed 5.81 5.85 5.75 5.75 28.2 28.2 ###
2022-Nov-01 Tue ### ### ### 5.79 80.9 80.9 ###
2022-Oct-31 Mon 5.51 ### ### 5.57 5,163,352 0 ### ### 0.4
2022-Oct-28 Fri 5.48 5.53 5.41 5.41 ### ### ###
2022-Oct-27 Thu 5.44 5.56 5.44 5.49 ### ### 0.4
2022-Oct-26 Wed 5.4 5.44 ### 5.43 75.0 75.0 0.4
2022-Oct-25 Tue ### 5.4 5.325 ### ### ### 0.0
2022-Oct-24 Mon 5.42 ### ### ### 3,609,621 0 34.1 34.1 0.0
2022-Oct-21 Fri 5.44 5.47 5.28 5.28 5,881,945 31,615,454 14.2 14.2 0.4
2022-Oct-20 Thu ### ### 5.5 5.52 6,398,829 17,596,779 31.5 31.5 0.4
2022-Oct-19 Wed 5.75 5.78 ### ### ### ### 0.0
2022-Oct-18 Tue ### 5.755 ### 5.72 4,674,459 13,450,755 ### ### 0.4
2022-Oct-17 Mon ### ### 5.55 ### 74.1 74.1 0.0
2022-Oct-14 Fri ### 5.75 5.58 5.74 ### ### 0.4
2022-Oct-13 Thu 5.46 5.49 5.4 5.47 4,831,825 26,309,287 ### ### ###
2022-Oct-12 Wed 5.55 5.575 5.49 5.51 36.3 36.3 ###
2022-Oct-11 Tue ### ### 5.58 ### ### ### 0.0
2022-Oct-10 Mon ### ### 5.56 ### 5,240,146 ### ### ### 0.0
2022-Oct-07 Fri ### 5.82 ### 5.77 ### ### 0.4
2022-Oct-06 Thu 5.54 5.7 5.54 5.7 5,371,079 ### ### ### 0.4
2022-Oct-05 Wed 5.54 5.57 5.5 5.56 65.0 65.0 0.4
2022-Oct-04 Tue 5.48 5.53 5.43 5.49 8,369,973 45,867,452 51.5 51.5 0.4
2022-Oct-03 Mon 5.2 ### ### ### 4,588,150 0 ### ### 0.0
2022-Sep-30 Fri 5.27 5.29 ### ### 8,902,357 ### ### ### 0.0
2022-Sep-29 Thu 5.42 5.45 5.28 ### 4,290,877 23,020,555 24.9 24.9 0.0
2022-Sep-28 Wed 5.2 ### ### ### 87.3 87.3 0.0
2022-Sep-27 Tue 5.21 5.27 ### ### 4,198,150 11,062,125 34.7 34.7 0.0
2022-Sep-26 Mon 5.47 5.47 5.2 5.2 4,800,928 25,612,950 20.6 20.6 ###
2022-Sep-23 Fri ### 5.72 5.52 5.57 3,848,572 21,628,974 48.0 48.0 0.4
2022-Sep-21 Wed 5.8 5.89 5.72 5.74 4,034,656 23,421,178 36.8 36.8 0.4
2022-Sep-20 Tue 5.89 ### 5.86 ### 4,543,583 ### 76.5 76.5 0.0
2022-Sep-19 Mon 5.8 5.83 5.76 5.76 ### ### ###
2022-Sep-16 Fri 5.75 5.85 5.74 5.81 10,958,973 63,507,248 82.1 82.1 ###
2022-Sep-15 Thu 5.88 ### 5.81 5.87 6,069,227 ### ### ### ###
2022-Sep-14 Wed 5.81 ### 5.81 5.87 4,126,429 11,987,276 67.3 67.3 ###
2022-Sep-13 Tue ### ### ### ### 29.4 29.4 0.0
2022-Sep-12 Mon ### ### ### ### ### ### 0.0
2022-Sep-09 Fri 5.73 5.87 5.72 5.86 4,708,680 ### 78.1 78.1 0.4
2022-Sep-08 Thu 5.85 5.86 5.75 5.83 4,363,874 25,332,288 29.2 29.2 ###
2022-Sep-07 Wed 5.85 5.89 5.72 5.74 27.8 27.8 0.4
2022-Sep-06 Tue ### ### ### ### 36.0 36.0 0.0
2022-Sep-05 Mon ### 6.155 ### ### 81.3 81.3 0.0
2022-Sep-02 Fri ### 6.2 ### ### 4,206,475 13,040,072 27.6 27.6 0.0
2022-Sep-01 Thu 6.22 6.25 6.125 ### 8,415,787 52,072,682 ### ### 0.0
2022-Aug-31 Wed ### ### 6.27 ### 8,021,886 ### 26.2 26.2 0.0
2022-Aug-30 Tue ### 6.44 ### ### 4,841,355 ### 65.3 65.3 0.0
2022-Aug-29 Mon 6.25 6.275 6.2 6.25 71.2 71.2 ###
2022-Aug-26 Fri ### 6.4 ### ### 3,402,922 10,889,350 71.5 71.5 0.0
2022-Aug-25 Thu 6.25 ### 6.24 ### 3,708,176 ### 77.1 77.1 0.0
2022-Aug-24 Wed ### 6.25 ### 6.24 ### ### 0.4
2022-Aug-23 Tue ### ### ### ### ### ### 0.0
2022-Aug-22 Mon ### ### 5.89 ### 89.0 89.0 0.0
2022-Aug-19 Fri 6 6.055 ### ### 7,397,884 ### 72.6 72.6 0.0
2022-Aug-18 Thu 5.82 ### ### ### 84.4 84.4 0.0
2022-Aug-17 Wed ### ### ### ### 3,201,553 0 71.7 71.7 0.0
2022-Aug-16 Tue ### 6.125 ### ### 3,333,978 ### 36.3 36.3 0.0
2022-Aug-15 Mon ### ### 6 ### ### ### 0.0
2022-Aug-12 Fri ### ### ### 6 4,434,183 0 26.4 26.4 0.4
2022-Aug-11 Thu ### ### 6 ### 2,956,923 ### 20.2 20.2 0.0
2022-Aug-10 Wed ### ### ### ### 3,356,888 0 ### ### 0.0
2022-Aug-09 Tue ### ### ### ### ### ### 0.0
2022-Aug-08 Mon ### ### ### ### 80.2 80.2 0.0
2022-Aug-05 Fri ### ### ### ### 3,342,422 0 ### ### 0.0
2022-Aug-04 Thu ### ### ### ### 2,844,344 0 ### ### 0.0
2022-Aug-03 Wed ### ### ### ### ### ### 0.0
2022-Aug-02 Tue 6 ### ### ### 73.8 73.8 0.0
2022-Aug-01 Mon ### ### ### ### 4,343,687 0 ### ### 0.0
2022-Jul-29 Fri 5.79 ### 5.77 ### 83.7 83.7 0.0
2022-Jul-28 Thu 5.8 5.81 5.7 5.7 17.4 17.4 0.4
2022-Jul-27 Wed 5.8 5.85 5.73 5.76 2,939,373 ### 31.4 31.4 ###
2022-Jul-26 Tue ### 5.875 5.685 5.84 86.0 86.0 0.4
2022-Jul-25 Mon ### 5.74 ### ### 3,034,558 8,709,181 ### ### 0.0
2022-Jul-22 Fri ### ### 5.57 ### 67.3 67.3 0.0
2022-Jul-21 Thu 5.71 5.74 ### ### 4,041,182 ### 24.8 24.8 0.0
2022-Jul-20 Wed 5.75 5.75 ### 5.72 2,807,950 8,072,856 ### ### 0.4
2022-Jul-19 Tue ### 5.78 ### ### 5,384,552 15,561,355 ### ### 0.0
2022-Jul-18 Mon 5.58 ### 5.55 ### 1,991,323 5,525,921 ### ### 0.0
2022-Jul-15 Fri 5.46 5.52 5.44 5.52 4,769,822 26,138,624 ### ### 0.4
2022-Jul-14 Thu ### 5.57 ### 5.53 83.2 83.2 ###
2022-Jul-13 Wed 5.57 ### 5.44 5.45 ### ### ###
2022-Jul-12 Tue ### ### 5.54 5.57 5,237,585 ### 43.2 43.2 0.4
2022-Jul-11 Mon ### 5.71 5.57 ### ### ### 0.0
2022-Jul-08 Fri ### 5.72 ### 5.7 3,913,920 ### 71.5 71.5 0.4
2022-Jul-07 Thu 5.58 ### 5.54 5.57 4,915,879 13,616,984 35.7 35.7 0.4
2022-Jul-06 Wed ### ### 5.49 5.53 5,726,255 ### 28.5 28.5 ###
2022-Jul-05 Tue 5.73 5.79 5.72 5.76 3,734,125 21,489,889 66.6 66.6 ###
2022-Jul-04 Mon 5.84 5.87 5.7 5.7 ### ### 0.4
2022-Jul-01 Fri 5.76 5.78 ### ### ### ### 0.0
2022-Jun-30 Thu ### ### 5.73 5.73 5,130,045 14,697,578 21.9 21.9 ###
2022-Jun-29 Wed ### ### 5.88 ### 3,662,558 10,767,920 45.8 45.8 0.0
2022-Jun-28 Tue 5.8 ### 5.78 ### ### ### 0.0
2022-Jun-27 Mon ### 5.76 ### 5.74 4,279,929 ### ### ### 0.4
2022-Jun-24 Fri 5.49 5.55 5.44 5.55 55.7 55.7 ###
2022-Jun-23 Thu ### ### 5.53 5.55 35.3 35.3 ###
2022-Jun-22 Wed 5.78 5.8 ### ### ### ### 0.0
2022-Jun-21 Tue 5.57 5.71 5.48 ### 9,710,253 ### ### ### 0.0
2022-Jun-20 Mon 5.54 ### 5.45 5.45 ### ### ###
2022-Jun-17 Fri 5.7 5.71 ### ### 10,691,173 ### 34.9 34.9 0.0
2022-Jun-16 Thu 5.74 5.84 5.725 5.78 6,636,880 38,377,758 ### ### 0.4
2022-Jun-15 Wed ### ### 5.78 5.82 ### ### 0.4
2022-Jun-14 Tue ### ### 5.81 ### 8,242,084 23,943,254 76.4 76.4 0.0
2022-Jun-10 Fri ### 6.23 ### ### ### ### 0.0
2022-Jun-09 Thu 6.24 ### 6.21 6.21 ### ### ###
2022-Jun-08 Wed 6.24 ### 6.22 ### 6,306,926 ### ### ### 0.0
2022-Jun-07 Tue 6.25 6.25 ### ### ### ### 0.0
2022-Jun-06 Mon ### 6.25 ### 6.23 6,031,641 18,848,878 ### ### 0.4
2022-Jun-03 Fri ### ### ### ### 6,219,381 0 ### ### 0.0
2022-Jun-02 Thu 5.77 ### 5.74 ### 95.3 95.3 0.0
2022-Jun-01 Wed 6.4 6.45 ### ### ### ### 0.0
2022-May-31 Tue 6.85 ### 6.81 6.85 9,035,576 ### ### ### ###
2022-May-30 Mon ### ### 6.82 6.82 ### ### 0.5
2022-May-27 Fri 6.82 6.86 6.77 6.84 ### ### 0.5
2022-May-26 Thu 6.81 6.82 ### 6.73 33.2 33.2 ###
2022-May-25 Wed 6.77 6.88 6.77 6.82 5,490,870 37,475,187 ### ### 0.5
2022-May-24 Tue 6.75 6.84 6.72 6.75 ### ### 0.5
2022-May-23 Mon 6.8 6.88 6.77 6.77 5,554,020 37,906,186 42.5 42.5 ###
2022-May-20 Fri ### ### 6.745 6.8 ### ### 0.5
2022-May-19 Thu 6.84 ### 6.82 ### ### ### 0.0
2022-May-18 Wed ### 7 ### ### 74.8 74.8 0.0
2022-May-17 Tue ### ### 6.86 ### 6,055,950 ### ### ### 0.0
2022-May-16 Mon 6.85 6.89 6.7 6.83 6,078,747 41,305,085 ### ### 0.5
2022-May-13 Fri 6.74 6.82 ### 6.8 59.0 59.0 0.5
2022-May-12 Thu 6.88 ### 6.7 6.72 9,082,041 ### 39.8 39.8 0.5
2022-May-11 Wed 6.88 ### 6.8 6.86 ### ### 0.5
2022-May-10 Tue ### ### ### ### 4,293,888 0 56.7 56.7 0.0
2022-May-09 Mon ### ### ### ### 4,293,888 0 56.7 56.7 0.0
2022-May-06 Fri ### ### ### ### 10,515,771 0 ### ### 0.0
2022-May-05 Thu ### ### ### ### 5,461,648 0 68.2 68.2 0.0
2022-May-04 Wed ### 7.075 ### 7 86.8 86.8 0.5
2022-May-03 Tue ### ### 6.78 ### 6,986,842 ### ### ### 0.0
2022-May-02 Mon 6.83 ### 6.75 ### 7,680,383 ### ### ### 0.0
2022-Apr-29 Fri 6.77 6.89 6.77 6.84 9,859,188 67,338,254 70.3 70.3 0.5
2022-Apr-28 Thu ### 6.71 ### 6.71 5,500,878 18,455,445 ### ### ###
2022-Apr-27 Wed 6.48 ### 6.47 ### 85.1 85.1 0.0
2022-Apr-26 Tue 6.54 ### 6.48 6.54 79.0 79.0 0.5
2022-Apr-22 Fri 6.71 6.75 6.655 6.72 5,576,172 ### 69.8 69.8 0.5
2022-Apr-21 Thu 6.78 6.89 6.73 6.78 6,815,676 46,414,753 ### ### 0.5
2022-Apr-20 Wed ### 6.7 6.58 ### 5,461,655 36,265,389 81.3 81.3 0.0
2022-Apr-19 Tue 6.56 ### 6.55 6.59 3,857,181 ### ### ### ###
2022-Apr-14 Thu 6.58 ### 6.54 6.55 32.7 32.7 0.5
2022-Apr-13 Wed 6.46 6.55 6.44 6.52 4,400,629 28,582,085 67.3 67.3 0.5
2022-Apr-12 Tue ### 6.47 ### 6.44 6,391,673 ### 84.3 84.3 0.5
2022-Apr-11 Mon ### ### 6.46 6.51 2,715,076 ### 36.2 36.2 ###
2022-Apr-08 Fri 6.52 6.57 6.47 6.55 70.1 70.1 0.5
2022-Apr-07 Thu 6.59 6.59 6.5 6.54 ### ### 0.5
2022-Apr-06 Wed ### ### 6.56 ### ### ### 0.0
2022-Apr-05 Tue 6.5 ### 6.5 ### 10,039,858 ### ### ### 0.0
2022-Apr-04 Mon 6.46 6.47 6.41 6.43 4,750,522 ### 33.1 33.1 ###
2022-Apr-01 Fri 6.2 6.42 6.2 ### 8,872,552 ### ### ### 0.0
2022-Mar-31 Thu 6.4 6.42 6.23 6.23 8,887,157 ### ### ### 0.4
2022-Mar-30 Wed ### 6.4 6.28 ### ### ### 0.0
2022-Mar-29 Tue ### ### 6.27 ### ### ### 0.0
2022-Mar-28 Mon 6.41 6.46 ### ### 4,403,142 14,222,148 ### ### 0.0
2022-Mar-25 Fri 6.41 6.45 ### ### 11,189,755 36,086,959 34.9 34.9 0.0
2022-Mar-24 Thu ### ### ### 6.29 8,756,127 0 84.8 84.8 ###
2022-Mar-23 Wed 6 ### 6 ### ### ### 0.0
2022-Mar-22 Tue ### ### ### ### 66.8 66.8 0.0
2022-Mar-21 Mon ### ### 5.88 ### ### ### 0.0
2022-Mar-18 Fri 5.82 ### 5.79 ### 10,500,956 ### ### ### 0.0
2022-Mar-17 Thu ### ### ### 5.79 22.4 22.4 ###
2022-Mar-16 Wed 5.75 5.89 5.71 5.85 ### ### 0.4
2022-Mar-15 Tue 5.8 5.84 5.71 5.77 ### ### 0.4
2022-Mar-14 Mon ### ### 5.85 5.86 8,409,722 ### ### ### 0.4
2022-Mar-11 Fri 5.78 ### 5.77 5.87 7,916,180 22,838,179 ### ### ###
2022-Mar-10 Thu 5.83 5.84 5.71 5.8 10,779,749 62,253,050 31.6 31.6 0.4
2022-Mar-09 Wed 5.88 ### 5.79 5.86 ### ### 0.4
2022-Mar-08 Tue ### ### 5.75 5.78 6,309,359 ### 16.3 16.3 0.4
2022-Mar-07 Mon ### ### ### ### ### ### 0.0
2022-Mar-04 Fri 5.76 5.88 5.73 5.88 88.2 88.2 0.4
2022-Mar-03 Thu 5.79 5.88 5.77 5.84 10,862,782 ### 71.4 71.4 0.4
2022-Mar-02 Wed 5.55 ### 5.47 ### 74.7 74.7 0.0
2022-Mar-01 Tue ### ### 5.485 5.49 14.0 14.0 0.4
2022-Feb-28 Mon 5.75 5.83 ### 5.7 41.1 41.1 0.4
2022-Feb-25 Fri ### 5.77 ### 5.71 ### ### 0.4
2022-Feb-24 Thu 5.73 5.77 ### ### ### ### 0.0
2022-Feb-23 Wed ### 5.82 ### 5.82 71.4 71.4 0.4
2022-Feb-22 Tue 5.74 5.81 ### 5.76 7,753,046 ### 84.9 84.9 ###
2022-Feb-21 Mon 5.57 5.8 5.53 5.74 ### ### 0.4
2022-Feb-18 Fri 5.86 ### ### ### 21,970,884 0 9.8 9.8 0.0
2022-Feb-17 Thu 5.86 6.22 5.72 ### 95.7 95.7 0.0
2022-Feb-16 Wed ### ### ### ### 6,328,289 0 ### ### 0.0
2022-Feb-15 Tue ### ### ### ### 4,431,026 0 48.4 48.4 0.0
2022-Feb-14 Mon ### 6.26 ### 6.21 85.8 85.8 ###
2022-Feb-11 Fri ### ### ### ### 4,577,871 0 ### ### 0.0
2022-Feb-10 Thu ### ### ### ### 22.6 22.6 0.0
2022-Feb-09 Wed ### 6.175 6 ### 6,782,145 ### ### ### 0.0
2022-Feb-08 Tue 6 ### 6 ### 75.1 75.1 0.0
2022-Feb-07 Mon ### ### 5.885 ### 80.3 80.3 0.0
2022-Feb-04 Fri 5.86 ### 5.83 ### ### ### 0.0
2022-Feb-03 Thu ### 5.84 ### 5.83 7,387,859 21,572,548 91.9 91.9 ###
2022-Feb-02 Wed ### ### ### ### 6,369,842 0 14.4 14.4 0.0
2022-Feb-01 Tue 5.81 5.85 5.71 5.84 62.3 62.3 0.4
2022-Jan-31 Mon 5.54 ### 5.5 ### 5,848,950 ### ### ### 0.0
2022-Jan-28 Fri 5.53 5.55 ### 5.53 53.9 53.9 ###
2022-Jan-27 Thu 5.53 5.59 ### 5.4 ### ### 0.4
2022-Jan-25 Tue 5.5 5.54 5.375 5.41 ### ### ###
2022-Jan-24 Mon ### ### 5.53 ### 5,543,279 ### 54.8 54.8 0.0
2022-Jan-21 Fri 5.8 ### ### ### 48.0 48.0 0.0
2022-Jan-20 Thu 5.8 ### 5.78 ### 10,104,677 ### 78.2 78.2 0.0
2022-Jan-19 Wed ### 5.84 ### 5.78 87.5 87.5 0.4
2022-Jan-18 Tue 5.73 5.74 ### 5.7 5,835,556 16,748,045 ### ### 0.4
2022-Jan-17 Mon 5.75 5.79 ### 5.72 4,186,172 ### 35.4 35.4 0.4
2022-Jan-14 Fri ### 5.75 ### 5.75 4,626,657 ### 81.0 81.0 ###
2022-Jan-13 Thu ### 5.72 5.59 5.7 7,629,589 43,145,325 77.2 77.2 0.4
2022-Jan-12 Wed ### ### 5.53 5.53 6,546,424 ### ### ### ###
2022-Jan-11 Tue 5.47 5.52 5.43 5.49 3,976,423 ### ### ### 0.4
2022-Jan-10 Mon 5.48 5.55 5.47 5.51 73.3 73.3 ###
2022-Jan-07 Fri 5.4 5.46 ### 5.45 ### ### ###
2022-Jan-06 Thu 5.4 ### ### ### 40.5 40.5 0.0
2022-Jan-05 Wed 5.4 5.45 5.385 5.44 4,990,920 ### ### ### 0.4
2022-Jan-04 Tue 5.25 ### ### ### 5,463,247 0 ### ### 0.0
2021-Dec-31 Fri 5.23 5.27 5.22 5.24 66.1 66.1 0.4
2021-Dec-30 Thu 5.29 5.29 5.22 5.26 30.0 30.0 0.4
2021-Dec-29 Wed 5.29 ### 5.24 5.27 ### ### ###
2021-Dec-24 Fri 5.25 5.26 5.2 5.2 ### ### ###
2021-Dec-23 Thu 5.24 5.25 ### 5.21 27.5 27.5 0.4
2021-Dec-22 Wed ### 5.24 ### 5.24 73.7 73.7 0.4
2021-Dec-21 Tue ### ### ### ### 3,734,288 0 73.4 73.4 0.0
2021-Dec-20 Mon ### ### ### ### 2,266,059 0 51.0 51.0 0.0
2021-Dec-17 Fri ### ### 5 ### 12,401,629 31,004,072 77.3 77.3 0.0
2021-Dec-16 Thu 5 ### ### ### ### ### 0.0
2021-Dec-15 Wed ### 5.085 5 ### 3,678,855 18,550,626 ### ### 0.0
2021-Dec-14 Tue ### ### 5 ### 39.9 39.9 0.0
2021-Dec-13 Mon 5 ### ### ### ### ### 0.0
2021-Dec-10 Fri ### ### ### ### 5,453,689 0 ### ### 0.0
2021-Dec-09 Thu ### ### ### ### 2,899,977 0 76.9 76.9 0.0
2021-Dec-08 Wed ### ### ### ### 4,692,286 0 ### ### 0.0
2021-Dec-07 Tue ### ### 4.89 ### 4,906,773 11,997,059 ### ### 0.0
2021-Dec-06 Mon 4.85 ### 4.83 4.88 ### ### 0.3
2021-Dec-03 Fri 4.83 4.89 4.77 4.86 ### ### 0.3
2021-Dec-02 Thu ### 4.845 ### 4.84 ### ### 0.3
2021-Dec-01 Wed 4.72 4.78 ### 4.78 6,834,527 ### ### ### ###
2021-Nov-30 Tue 4.85 ### 4.8 4.8 9,255,344 22,212,825 ### ### 0.3
2021-Nov-29 Mon 4.88 ### 4.77 ### 60.9 60.9 0.0
2021-Nov-26 Fri ### ### ### ### 3,302,959 0 35.6 35.6 0.0
2021-Nov-25 Thu ### ### ### ### 5,618,958 0 70.6 70.6 0.0
2021-Nov-24 Wed ### 5.21 ### ### 76.8 76.8 0.0
2021-Nov-23 Tue ### ### ### ### ### ### 0.0
2021-Nov-22 Mon ### ### ### ### 16,150,777 0 80.0 80.0 0.0
2021-Nov-19 Fri ### ### ### 5 3,959,922 0 ### ### 0.4
2021-Nov-18 Thu 5 ### ### ### 67.5 67.5 0.0
2021-Nov-17 Wed ### ### ### ### 86.5 86.5 0.0
2021-Nov-16 Tue ### ### ### ### 78.9 78.9 0.0
2021-Nov-15 Mon ### ### ### ### 4,446,384 0 36.7 36.7 0.0
2021-Nov-12 Fri ### 5 ### ### 1,832,772 ### ### ### 0.0
2021-Nov-11 Thu ### ### 4.89 ### ### ### 0.0
2021-Nov-10 Wed ### ### ### 5 ### ### 0.4
2021-Nov-09 Tue 5 5.045 ### ### ### ### 0.0
2021-Nov-08 Mon ### ### ### ### 2,900,887 0 43.0 43.0 0.0
2021-Nov-05 Fri ### ### ### ### 4,381,143 0 ### ### 0.0
2021-Nov-04 Thu ### ### ### ### ### ### 0.0
2021-Nov-03 Wed ### ### ### ### 4,144,753 0 80.1 80.1 0.0
2021-Nov-02 Tue ### ### 5 ### 4,070,070 10,175,175 ### ### 0.0
2021-Nov-01 Mon ### 5.145 ### ### 3,297,256 ### ### ### 0.0
2021-Oct-29 Fri ### ### ### ### 44.0 44.0 0.0
2021-Oct-28 Thu ### 5.2 ### ### 6,335,272 ### ### ### 0.0
2021-Oct-27 Wed 5.27 5.28 ### 5.23 ### ### ###
2021-Oct-26 Tue 5.47 5.48 5.25 5.27 12.7 12.7 ###
2021-Oct-25 Mon 5.24 5.41 5.23 ### 86.9 86.9 0.0
2021-Oct-22 Fri ### ### ### ### 7,413,140 0 82.7 82.7 0.0
2021-Oct-21 Thu ### 5.21 ### ### ### ### 0.0
2021-Oct-20 Wed ### ### ### ### 7,317,759 0 37.3 37.3 0.0
2021-Oct-19 Tue ### ### ### ### 5,355,946 0 35.1 35.1 0.0
2021-Oct-18 Mon ### ### ### ### 5,362,086 0 ### ### 0.0
2021-Oct-15 Fri ### ### ### ### ### ### 0.0
2021-Oct-14 Thu ### ### 5 ### ### ### 0.0
2021-Oct-13 Wed ### ### ### ### ### ### 0.0
2021-Oct-12 Tue ### ### ### ### 6,178,851 0 29.1 29.1 0.0
2021-Oct-11 Mon ### ### ### ### 4,700,178 0 ### ### 0.0
2021-Oct-08 Fri ### ### ### ### 5,272,288 0 ### ### 0.0
2021-Oct-07 Thu ### ### ### 5 29.4 29.4 0.4
2021-Oct-06 Wed ### ### ### ### ### ### 0.0
2021-Oct-05 Tue ### ### ### ### ### ### 0.0
2021-Oct-04 Mon 4.81 ### 4.81 ### 87.6 87.6 0.0
2021-Oct-01 Fri ### 4.78 ### 4.76 ### ### ###
2021-Sep-30 Thu 4.76 4.8 4.71 4.73 6,289,087 ### 28.2 28.2 0.3
2021-Sep-29 Wed 4.72 4.745 ### 4.72 66.7 66.7 0.3
2021-Sep-28 Tue ### 4.76 4.58 4.75 14,260,652 66,597,244 93.1 93.1 ###
2021-Sep-27 Mon 4.51 4.58 4.46 4.51 ### ### 0.3
2021-Sep-24 Fri 4.5 4.53 4.47 4.5 ### ### ###
2021-Sep-23 Thu 4.48 4.51 4.43 4.48 5,541,244 ### 56.5 56.5 ###
2021-Sep-22 Wed ### 4.47 ### 4.4 ### ### 0.3
2021-Sep-21 Tue 4.22 ### 4.22 ### 85.8 85.8 0.0
2021-Sep-20 Mon 4.45 4.45 4.28 ### 35.2 35.2 0.0
2021-Sep-17 Fri 4.45 4.48 ### ### 10,053,146 22,519,047 29.1 29.1 0.0
2021-Sep-16 Thu 4.45 4.53 4.43 4.48 7,369,929 33,017,281 ### ### ###
2021-Sep-15 Wed 4.53 4.53 4.4 4.42 ### ### 0.3
2021-Sep-14 Tue 4.47 4.59 4.46 4.58 ### ### 0.3
2021-Sep-13 Mon 4.47 4.52 4.41 4.44 32.9 32.9 0.3
2021-Sep-10 Fri 4.42 4.48 ### 4.46 ### ### 0.3
2021-Sep-09 Thu 4.47 4.51 ### ### 9,429,588 21,263,720 29.3 29.3 0.0
2021-Sep-08 Wed 4.4 4.5 ### 4.49 84.6 84.6 ###
2021-Sep-07 Tue ### 4.48 ### 4.47 85.7 85.7 ###
2021-Sep-06 Mon 4.42 4.455 ### 4.44 5,830,952 12,988,445 67.2 67.2 0.3
2021-Sep-03 Fri 4.44 4.48 4.43 4.46 64.0 64.0 0.3
2021-Sep-02 Thu 4.46 4.5 ### 4.42 30.2 30.2 0.3
2021-Sep-01 Wed 4.4 4.48 ### 4.46 5,108,488 ### 75.8 75.8 0.3
2021-Aug-31 Tue 4.49 4.53 4.45 4.45 30.3 30.3 0.3
2021-Aug-30 Mon 4.57 ### 4.47 4.51 ### ### 0.3
2021-Aug-27 Fri 4.46 4.56 4.46 4.54 81.3 81.3 0.3
2021-Aug-26 Thu 4.54 4.56 4.43 4.44 23.4 23.4 0.3
2021-Aug-25 Wed 4.44 4.51 4.41 4.51 5,048,748 ### ### ### 0.3
2021-Aug-24 Tue 4.28 4.42 4.26 4.4 84.5 84.5 0.3
2021-Aug-23 Mon ### ### 4.24 4.27 4,551,674 9,649,548 31.1 31.1 ###
2021-Aug-20 Fri 4.24 ### ### ### ### ### 0.0
2021-Aug-19 Thu 4.21 ### ### ### 13,224,551 0 37.1 37.1 0.0
2021-Aug-18 Wed 4.27 4.47 4.27 ### 5,951,047 26,006,075 ### ### 0.0
2021-Aug-17 Tue ### ### 4.28 4.29 5,584,073 ### 48.8 48.8 ###
2021-Aug-16 Mon 4.45 4.45 4.29 ### 5,508,179 24,070,742 30.1 30.1 0.0
2021-Aug-13 Fri ### 4.47 ### 4.45 ### ### 0.3
2021-Aug-12 Thu ### 4.4 ### ### 4,845,383 10,659,842 28.2 28.2 0.0
2021-Aug-11 Wed 4.27 4.43 4.26 4.41 ### ### ###
2021-Aug-10 Tue ### ### 4.24 4.25 ### ### ###
2021-Aug-09 Mon 4.28 ### 4.22 4.29 6,591,372 ### ### ### ###
2021-Aug-06 Fri ### ### 4.25 4.27 7,177,147 ### 22.3 22.3 ###
2021-Aug-05 Thu ### ### ### ### 5,467,026 0 ### ### 0.0
2021-Aug-04 Wed ### 4.46 4.355 4.43 72.9 72.9 ###
2021-Aug-03 Tue 4.26 ### 4.24 ### ### ### 0.0
2021-Aug-02 Mon ### 4.29 ### 4.25 ### ### ###
2021-Jul-30 Fri ### ### ### ### 23,406,746 0 34.4 34.4 0.0
2021-Jul-29 Thu 4.43 ### 4.4 4.46 4,700,875 10,341,925 ### ### 0.3
2021-Jul-28 Wed 4.51 4.53 4.43 4.44 3,889,742 17,426,044 ### ### 0.3
2021-Jul-27 Tue 4.49 4.53 4.47 4.5 73.2 73.2 ###
2021-Jul-26 Mon 4.56 4.56 4.46 4.47 3,100,459 13,983,070 ### ### ###
2021-Jul-23 Fri 4.46 4.54 4.44 4.53 3,114,742 ### 77.4 77.4 ###
2021-Jul-22 Thu 4.41 4.52 4.4 4.48 ### ### ###
2021-Jul-21 Wed 4.42 4.46 ### ### 29.0 29.0 0.0
2021-Jul-20 Tue 4.4 4.46 ### ### 7,157,483 15,961,187 34.5 34.5 0.0
2021-Jul-19 Mon 4.52 4.53 4.45 4.49 4,805,977 ### ### ### ###
2021-Jul-16 Fri 4.53 4.57 4.52 4.54 4,893,025 ### ### ### 0.3
2021-Jul-15 Thu 4.57 ### 4.52 4.54 8,971,970 20,276,652 ### ### 0.3
2021-Jul-14 Wed 4.57 ### 4.56 ### 8,915,629 ### ### ### 0.0
2021-Jul-13 Tue 4.58 4.59 4.52 4.57 7,846,021 35,738,625 37.5 37.5 ###
2021-Jul-12 Mon ### ### 4.52 4.52 10,163,988 ### ### ### 0.3
2021-Jul-09 Fri 4.53 4.57 4.5 4.55 5,685,683 25,784,572 ### ### 0.3
2021-Jul-08 Thu ### ### 4.56 4.57 5,043,254 ### 25.9 25.9 ###
2021-Jul-07 Wed 4.59 ### 4.57 ### 6,307,072 14,411,659 ### ### 0.0
2021-Jul-06 Tue ### ### ### ### ### ### 0.0
2021-Jul-05 Mon 4.59 ### 4.58 ### 74.3 74.3 0.0
2021-Jul-02 Fri 4.52 4.58 ### 4.57 4,720,484 ### 70.9 70.9 ###
2021-Jul-01 Thu 4.5 4.53 4.47 4.5 4,500,926 ### 59.2 59.2 ###
2021-Jun-30 Wed ### ### 4.48 4.51 17.2 17.2 0.3
2021-Jun-29 Tue ### ### ### ### 68.1 68.1 0.0
2021-Jun-28 Mon ### 4.75 ### 4.71 4,366,247 ### ### ### ###
2021-Jun-25 Fri ### 4.74 ### 4.73 4,427,253 10,492,589 78.1 78.1 0.3
2021-Jun-24 Thu ### ### ### ### 7,382,541 0 ### ### 0.0
2021-Jun-23 Wed 4.72 4.74 ### 4.7 ### ### 0.3
2021-Jun-22 Tue 4.83 4.84 4.74 4.76 26.5 26.5 ###
2021-Jun-21 Mon 4.79 4.81 4.71 4.73 4,283,723 20,390,521 43.3 43.3 0.3
2021-Jun-18 Fri 4.75 4.87 4.75 4.87 14,659,959 ### ### ### 0.3
2021-Jun-17 Thu 4.8 4.81 4.77 4.79 51.2 51.2 0.3
2021-Jun-16 Wed 4.86 ### 4.8 4.83 8,833,657 21,200,776 ### ### 0.3
2021-Jun-15 Tue 4.87 4.89 4.74 4.78 9,560,175 46,032,242 ### ### ###
2021-Jun-11 Fri 4.87 4.89 4.82 4.84 5,977,588 29,021,189 26.5 26.5 0.3
2021-Jun-10 Thu 4.85 4.89 4.785 4.86 12,755,248 ### ### ### 0.3
2021-Jun-09 Wed 4.86 ### 4.78 4.84 5,534,048 13,226,374 ### ### 0.3
2021-Jun-08 Tue 4.76 ### 4.74 4.84 ### ### 0.3
2021-Jun-07 Mon 4.7 4.785 ### 4.77 84.6 84.6 ###
2021-Jun-04 Fri 4.53 4.73 4.52 4.72 ### ### 0.3
2021-Jun-03 Thu ### 4.48 ### 4.48 13,889,724 31,112,981 90.6 90.6 ###
2021-Jun-02 Wed 4 4.22 ### 4.22 94.0 94.0 ###
2021-Jun-01 Tue ### ### ### ### 4,790,048 0 ### ### 0.0
2021-May-31 Mon ### ### ### ### ### ### 0.0
2021-May-28 Fri ### ### ### ### 5,994,947 0 62.1 62.1 0.0
2021-May-27 Thu ### ### ### ### 31,225,156 0 20.4 20.4 0.0
2021-May-26 Wed ### ### ### ### 6,536,088 0 ### ### 0.0
2021-May-25 Tue ### ### ### ### 6,279,344 0 ### ### 0.0
2021-May-24 Mon ### ### ### ### 3,409,950 0 73.9 73.9 0.0
2021-May-21 Fri ### ### ### ### 81.6 81.6 0.0
2021-May-20 Thu 3.88 ### 3.87 ### 14,489,228 28,036,656 ### ### 0.0
2021-May-19 Wed ### ### 3.89 ### ### ### 0.0
2021-May-18 Tue ### ### ### ### ### ### 0.0
2021-May-17 Mon ### ### ### ### 4,381,089 0 ### ### 0.0
2021-May-14 Fri 4 ### ### ### 72.9 72.9 0.0
2021-May-13 Thu ### ### ### ### 5,498,375 0 ### ### 0.0
2021-May-12 Wed ### ### ### ### 10,030,759 0 22.9 22.9 0.0
2021-May-11 Tue ### ### ### ### 4,497,784 0 34.1 34.1 0.0
2021-May-10 Mon ### ### ### ### 3,807,985 0 ### ### 0.0
2021-May-07 Fri ### ### ### ### 67.7 67.7 0.0
2021-May-06 Thu 4.2 4.2 ### ### 3,993,222 ### ### ### 0.0
2021-May-05 Wed ### 4.22 ### ### ### ### 0.0
2021-May-04 Tue ### 4.22 ### ### 73.0 73.0 0.0
2021-May-03 Mon ### ### ### ### 3,514,773 0 76.1 76.1 0.0
2021-Apr-30 Fri ### 4.175 ### ### 79.4 79.4 0.0
2021-Apr-29 Thu ### ### ### ### 13,743,283 0 ### ### 0.0
2021-Apr-28 Wed ### ### ### ### 37.3 37.3 0.0
2021-Apr-27 Tue ### ### ### ### 28.3 28.3 0.0
2021-Apr-26 Mon ### 4.25 ### ### 6,676,922 14,188,459 76.2 76.2 0.0
2021-Apr-23 Fri ### ### ### ### 82.2 82.2 0.0
2021-Apr-22 Thu ### ### 4 ### 65.4 65.4 0.0
2021-Apr-21 Wed ### ### 4 ### 7,767,879 15,535,758 73.6 73.6 0.0
2021-Apr-20 Tue ### 4.2 ### ### 27.2 27.2 0.0
2021-Apr-19 Mon 4.28 ### ### ### 8,892,123 0 26.7 26.7 0.0
2021-Apr-16 Fri ### ### 4.27 4.28 ### ### 0.3
2021-Apr-15 Thu 4.7 4.75 ### 4.7 63.7 63.7 0.3
2021-Apr-14 Wed ### 4.74 ### ### 68.9 68.9 0.0
2021-Apr-13 Tue 4.71 4.72 ### ### 3,258,925 ### 31.9 31.9 0.0
2021-Apr-12 Mon 4.73 4.75 ### 4.73 2,227,647 ### ### ### 0.3
2021-Apr-09 Fri 4.75 4.76 4.7 4.74 2,271,785 10,745,543 ### ### 0.3
2021-Apr-08 Thu 4.78 4.84 4.74 4.77 ### ### ###
2021-Apr-07 Wed ### 4.77 ### 4.75 86.6 86.6 ###
2021-Apr-06 Tue 4.7 4.73 ### ### ### ### 0.0
2021-Apr-01 Thu ### 4.72 ### ### 26.2 26.2 0.0
2021-Mar-31 Wed ### 4.78 ### ### ### ### 0.0
2021-Mar-30 Tue 4.71 4.75 ### ### ### ### 0.0
2021-Mar-29 Mon 4.73 4.775 ### ### 3,823,887 ### 45.2 45.2 0.0
2021-Mar-26 Fri 4.74 4.77 4.7 4.73 3,773,420 17,867,143 31.9 31.9 0.3
2021-Mar-25 Thu 4.75 4.76 4.675 4.7 34.0 34.0 0.3
2021-Mar-24 Wed 4.75 4.76 ### 4.74 3,297,849 7,848,880 ### ### 0.3
2021-Mar-23 Tue 4.72 ### 4.71 4.78 ### ### ###
2021-Mar-22 Mon ### 4.75 ### 4.75 6,011,174 ### 87.7 87.7 ###
2021-Mar-19 Fri 4.56 ### ### 4.59 68.6 68.6 0.3
2021-Mar-18 Thu ### 4.71 ### ### 3,860,123 9,090,589 39.4 39.4 0.0
2021-Mar-17 Wed 4.76 4.77 ### ### 5,118,481 12,207,577 20.0 20.0 0.0
2021-Mar-16 Tue 4.75 4.79 4.71 4.76 5,762,956 27,374,041 60.9 60.9 ###
2021-Mar-15 Mon 4.7 4.76 ### 4.75 5,268,086 12,538,044 75.0 75.0 ###
2021-Mar-12 Fri 4.55 ### 4.52 ### 6,527,840 ### 76.5 76.5 0.0
2021-Mar-11 Thu 4.51 4.56 4.46 4.49 ### ### ###
2021-Mar-10 Wed 4.5 4.555 4.48 4.5 8,340,287 37,677,246 68.1 68.1 ###
2021-Mar-09 Tue ### ### 4.55 4.59 40.8 40.8 0.3
2021-Mar-08 Mon ### ### 4.55 4.57 4,483,643 10,200,287 ### ### ###
2021-Mar-05 Fri 4.41 4.49 4.375 4.49 7,277,781 ### 85.1 85.1 ###
2021-Mar-04 Thu 4.41 4.47 ### ### ### ### 0.0
2021-Mar-03 Wed 4.43 4.51 4.4 4.4 36.0 36.0 0.3
2021-Mar-02 Tue 4.58 4.59 4.5 4.51 6,633,185 30,147,825 42.1 42.1 0.3
2021-Mar-01 Mon 4.52 4.59 4.49 4.59 6,091,776 ### 78.4 78.4 0.3
2021-Feb-26 Fri ### ### 4.5 4.5 22.3 22.3 ###
2021-Feb-25 Thu ### 4.71 ### ### 7,211,641 ### 67.4 67.4 0.0
2021-Feb-24 Wed ### ### 4.58 ### 4,048,948 ### 43.6 43.6 0.0
2021-Feb-23 Tue 4.55 ### 4.53 ### 6,216,155 ### ### ### 0.0
2021-Feb-22 Mon 4.46 4.53 4.43 4.47 ### ### ###
2021-Feb-19 Fri 4.47 4.485 4.4 4.45 50.4 50.4 0.3
2021-Feb-18 Thu ### 4.71 4.47 4.5 18.8 18.8 ###
2021-Feb-17 Wed 4.55 ### ### ### 80.0 80.0 0.0
2021-Feb-16 Tue 4.45 ### 4.44 4.55 82.3 82.3 0.3
2021-Feb-15 Mon ### 4.42 ### ### 2,922,725 6,459,222 ### ### 0.0
2021-Feb-12 Fri 4.43 4.45 ### ### ### ### 0.0
2021-Feb-11 Thu 4.47 4.49 4.42 4.44 43.3 43.3 0.3
2021-Feb-10 Wed 4.4 4.47 4.4 4.44 74.9 74.9 0.3
2021-Feb-09 Tue 4.4 4.44 ### ### ### ### 0.0
2021-Feb-08 Mon 4.53 4.54 ### ### 12,424,644 28,203,941 ### ### 0.0
2021-Feb-05 Fri ### ### 4.53 4.53 21,391,022 ### 20.7 20.7 ###
2021-Feb-04 Thu 4.77 4.77 ### ### 17,339,076 ### ### ### 0.0
2021-Feb-03 Wed ### ### ### ### ### ### 0.0
2021-Feb-02 Tue 4.88 ### 4.85 4.89 4,522,520 ### 62.5 62.5 ###
2021-Feb-01 Mon 4.72 4.87 ### 4.85 7,606,729 18,522,385 80.9 80.9 ###
2021-Jan-29 Fri ### ### 4.72 4.74 ### ### 0.3
2021-Jan-28 Thu 4.85 4.89 4.76 4.84 57.4 57.4 0.3
2021-Jan-27 Wed ### ### 4.88 4.88 7,590,023 18,519,656 32.8 32.8 0.3
2021-Jan-25 Mon ### ### 5 ### ### ### 0.0
2021-Jan-22 Fri ### ### ### ### ### ### 0.0
2021-Jan-21 Thu ### 5.25 ### 5.23 ### ### ###
2021-Jan-20 Wed ### ### ### ### 3,943,151 0 72.8 72.8 0.0
2021-Jan-19 Tue ### ### ### ### 28.3 28.3 0.0
2021-Jan-18 Mon ### ### ### ### 3,346,822 0 ### ### 0.0
2021-Jan-15 Fri ### 5.23 ### ### 5,509,245 14,406,675 ### ### 0.0
2021-Jan-14 Thu ### 5.175 ### ### ### ### 0.0
2021-Jan-13 Wed ### ### ### ### 6,650,188 0 ### ### 0.0
2021-Jan-12 Tue ### ### 5 ### 5,287,321 ### 18.5 18.5 0.0
2021-Jan-11 Mon ### 5.25 ### ### ### ### 0.0
2021-Jan-08 Fri ### ### ### ### 5,942,488 0 69.8 69.8 0.0
2021-Jan-07 Thu ### 5.085 ### ### 8,946,756 22,747,127 ### ### 0.0
2021-Jan-06 Wed 4.85 ### 4.83 4.89 6,312,889 15,245,626 74.7 74.7 ###
2021-Jan-05 Tue 4.76 ### 4.72 4.79 65.6 65.6 0.3
2021-Jan-04 Mon 4.78 4.84 4.75 4.83 2,495,387 11,965,380 65.5 65.5 0.3
2020-Dec-31 Thu 4.84 4.86 4.76 4.76 ### ### ###
2020-Dec-30 Wed 4.86 4.87 4.79 4.85 36.3 36.3 ###
2020-Dec-29 Tue 4.89 ### 4.845 4.86 2,335,054 ### ### ### 0.3
2020-Dec-24 Thu 4.85 ### 4.83 4.83 28.6 28.6 0.3
2020-Dec-23 Wed 4.7 4.82 4.685 4.79 ### ### 0.3
2020-Dec-22 Tue 4.78 4.79 ### 4.71 4,444,772 10,645,228 36.7 36.7 ###
2020-Dec-21 Mon 4.85 4.89 ### 4.81 6,382,659 ### 37.1 37.1 ###
2020-Dec-18 Fri ### ### 4.86 ### ### ### 0.0
2020-Dec-17 Thu ### 4.975 4.85 ### 7,478,744 36,739,329 ### ### 0.0
2020-Dec-16 Wed ### ### ### ### 4,177,343 0 27.1 27.1 0.0
2020-Dec-15 Tue ### ### ### ### 40.4 40.4 0.0
2020-Dec-14 Mon ### ### 5 ### ### ### 0.0
2020-Dec-11 Fri ### ### ### ### 28.8 28.8 0.0
2020-Dec-10 Thu ### ### ### ### 5,717,949 0 ### ### 0.0
2020-Dec-09 Wed 5.21 5.22 ### ### 4,959,328 12,943,846 ### ### 0.0
2020-Dec-08 Tue 5.23 5.24 ### ### 5,310,974 13,914,751 ### ### 0.0
2020-Dec-07 Mon 5.22 ### 5.22 5.27 ### ### ###
2020-Dec-04 Fri ### 5.25 ### 5.22 2,990,753 7,850,726 ### ### 0.4
2020-Dec-03 Thu ### 5.22 ### ### 4,268,829 11,141,643 39.4 39.4 0.0
2020-Dec-02 Wed ### ### ### ### 5,531,174 0 26.1 26.1 0.0
2020-Dec-01 Tue ### ### ### ### ### ### 0.0
2020-Nov-30 Mon 5.24 5.285 ### ### ### ### 0.0
2020-Nov-27 Fri ### ### ### ### ### ### 0.0
2020-Nov-26 Thu ### ### 5.28 ### 6,928,726 ### 34.3 34.3 0.0
2020-Nov-25 Wed 5.28 ### 5.25 5.25 12,158,171 ### 40.8 40.8 0.4
2020-Nov-24 Tue ### ### ### ### 8,419,943 0 ### ### 0.0
2020-Nov-23 Mon 4.72 4.81 4.71 4.8 80.6 80.6 0.3
2020-Nov-20 Fri 4.76 4.77 ### ### 5,043,742 12,029,324 ### ### 0.0
2020-Nov-19 Thu 4.75 4.77 4.7 4.76 ### ### ###
2020-Nov-18 Wed ### ### 4.75 4.79 22.7 22.7 0.3
2020-Nov-17 Tue 4.88 ### 4.85 4.88 9,680,187 23,474,453 ### ### 0.3
2020-Nov-16 Mon 4.75 4.77 4.71 4.76 169,781 ### 70.8 70.8 ###
2020-Nov-13 Fri ### ### 4.55 ### 7,995,172 ### 62.9 62.9 0.0
2020-Nov-12 Thu 4.84 4.84 ### 4.71 10,196,146 24,674,673 ### ### ###
2020-Nov-11 Wed 4.76 4.86 4.75 4.81 ### ### ###
2020-Nov-10 Tue ### 4.72 ### ### ### ### 0.0
2020-Nov-09 Mon 4.29 ### 4.27 ### 3,903,946 8,334,924 ### ### 0.0
2020-Nov-06 Fri 4.25 4.29 4.2 4.28 69.2 69.2 0.3
2020-Nov-05 Thu 4.28 ### ### 4.21 3,608,151 0 ### ### ###
2020-Nov-04 Wed 4.26 4.28 4.145 4.25 5,770,227 24,307,081 ### ### ###
2020-Nov-03 Tue ### ### ### 4.28 7,719,923 0 91.0 91.0 0.3
2020-Nov-02 Mon ### ### 4 ### 38.1 38.1 0.0
2020-Oct-30 Fri ### ### ### 4 ### ### 0.3
2020-Oct-29 Thu ### ### ### ### ### ### 0.0
2020-Oct-28 Wed 4.2 4.23 ### 4.2 ### ### ###
2020-Oct-27 Tue ### ### 4.25 4.26 5,786,676 12,296,686 ### ### 0.3
2020-Oct-26 Mon ### 4.42 ### ### 51.0 51.0 0.0
2020-Oct-23 Fri 4.42 4.44 ### ### ### ### 0.0
2020-Oct-22 Thu 4.43 4.44 ### ### 6,368,155 ### ### ### 0.0
2020-Oct-21 Wed 4.47 4.54 4.47 4.5 15,589,178 70,229,246 72.0 72.0 ###
2020-Oct-20 Tue 4.5 4.54 4.45 4.46 33.3 33.3 0.3
2020-Oct-19 Mon 4.57 4.58 4.47 4.54 36.0 36.0 0.3
2020-Oct-16 Fri ### ### 4.54 4.54 28.0 28.0 0.3
2020-Oct-15 Thu 4.4 4.59 ### 4.54 ### ### 0.3
2020-Oct-14 Wed ### ### ### ### 5,711,181 0 67.8 67.8 0.0
2020-Oct-13 Tue ### 4.43 ### ### 69.1 69.1 0.0
2020-Oct-12 Mon ### 4.42 ### ### 32.1 32.1 0.0
2020-Oct-09 Fri 4.5 4.53 4.41 4.44 19.9 19.9 0.3
2020-Oct-08 Thu 4.55 4.55 4.44 4.47 5,121,056 23,019,146 ### ### ###
2020-Oct-07 Wed 4.52 4.54 4.43 4.52 4,985,771 22,361,182 ### ### 0.3
2020-Oct-06 Tue 4.47 4.49 4.43 4.47 ### ### ###
2020-Oct-05 Mon ### 4.46 ### ### 4,566,470 10,183,228 ### ### 0.0
2020-Oct-02 Fri ### ### 4.25 4.26 7,841,075 16,662,284 44.2 44.2 0.3
2020-Oct-01 Thu ### 4.45 ### 4.4 ### ### 0.3
2020-Sep-30 Wed 4.47 4.49 ### ### ### ### 0.0
2020-Sep-29 Tue 4.59 ### 4.5 4.52 2,783,273 ### ### ### 0.3
2020-Sep-28 Mon 4.52 ### 4.49 4.54 68.3 68.3 0.3
2020-Sep-25 Fri 4.48 4.54 4.45 4.51 ### ### 0.3
2020-Sep-24 Thu 4.5 4.52 4.43 4.47 39.7 39.7 ###
2020-Sep-23 Wed 4.54 ### 4.51 ### 7,787,176 17,560,081 ### ### 0.0
2020-Sep-22 Tue 4.51 4.56 4.46 4.49 ### ### ###
2020-Sep-21 Mon 4.53 4.59 4.49 4.56 7,271,879 ### ### ### 0.3
2020-Sep-18 Fri ### ### 4.53 4.53 16.7 16.7 ###
2020-Sep-17 Thu ### ### 4.58 4.59 50.2 50.2 0.3
2020-Sep-16 Wed ### ### ### ### 7,064,242 0 ### ### 0.0
2020-Sep-15 Tue 4.73 4.745 ### ### 7,075,571 ### ### ### 0.0
2020-Sep-14 Mon 4.71 4.76 ### 4.71 ### ### ###
2020-Sep-11 Fri 4.73 4.76 4.685 ### ### ### 0.0
2020-Sep-10 Thu ### ### 4.76 4.8 9,669,851 23,014,245 24.7 24.7 0.3
2020-Sep-09 Wed ### ### 4.82 4.82 10,046,276 24,211,525 17.1 17.1 0.3
2020-Sep-08 Tue ### ### ### ### 10,079,742 0 37.2 37.2 0.0
2020-Sep-07 Mon 5.25 5.25 ### ### 16,109,529 ### ### ### 0.0
2020-Sep-04 Fri 5.42 5.43 ### ### ### ### 0.0
2020-Sep-03 Thu 5.53 5.59 5.51 5.56 70.7 70.7 0.4
2020-Sep-02 Wed 5.48 ### 5.42 5.58 80.4 80.4 0.4
2020-Sep-01 Tue 5.46 5.49 5.385 5.45 ### ### ###
2020-Aug-31 Mon 5.51 ### 5.5 ### 76.8 76.8 0.0
2020-Aug-28 Fri 5.43 5.57 5.43 5.56 5,428,455 ### 83.8 83.8 0.4
2020-Aug-27 Thu 5.55 5.57 5.455 5.46 4,991,785 ### 27.5 27.5 ###
2020-Aug-26 Wed 5.5 ### 5.42 5.57 4,207,520 11,402,379 80.6 80.6 0.4
2020-Aug-25 Tue 5.45 5.575 5.44 5.53 5,896,326 ### ### ### ###
2020-Aug-24 Mon 5.44 5.47 ### ### 4,394,683 12,019,458 ### ### 0.0
2020-Aug-21 Fri 5.49 5.57 5.41 5.47 7,836,952 ### ### ### ###
2020-Aug-20 Thu ### ### 5.45 5.54 ### ### 0.4
2020-Aug-19 Wed 5.76 ### 5.73 ### 4,080,379 11,690,285 ### ### 0.0
2020-Aug-18 Tue 5.78 5.81 5.72 5.8 3,994,859 ### ### ### 0.4
2020-Aug-17 Mon 5.76 5.83 5.745 5.82 3,679,222 ### 71.7 71.7 0.4
2020-Aug-14 Fri 5.75 5.84 ### 5.83 73.5 73.5 ###
2020-Aug-13 Thu 5.86 5.86 ### 5.72 6,645,959 19,472,659 17.0 17.0 0.4
2020-Aug-12 Wed 5.83 5.88 5.77 5.87 3,347,344 19,498,278 78.5 78.5 ###
2020-Aug-11 Tue 5.81 ### 5.78 5.84 3,033,283 8,766,187 73.9 73.9 0.4
2020-Aug-10 Mon 5.79 5.81 5.72 5.81 2,552,527 ### 61.7 61.7 ###
2020-Aug-07 Fri 5.78 5.8 ### 5.73 3,613,728 ### ### ### ###
2020-Aug-06 Thu 5.8 5.84 5.71 5.77 29.8 29.8 0.4
2020-Aug-05 Wed 5.75 5.8 ### 5.76 4,177,458 12,114,628 ### ### ###
2020-Aug-04 Tue ### 5.73 ### 5.72 5,523,687 ### ### ### 0.4
2020-Aug-03 Mon 5.45 5.56 ### 5.54 4,595,121 ### ### ### 0.4
2020-Jul-31 Fri 5.57 5.58 ### ### ### ### 0.0
2020-Jul-30 Thu ### ### 5.585 ### ### ### 0.0
2020-Jul-29 Wed 5.75 5.76 5.57 ### ### ### 0.0
2020-Jul-28 Tue 5.74 5.78 ### ### 3,107,079 8,979,458 36.8 36.8 0.0
2020-Jul-27 Mon ### 5.73 ### 5.73 ### ### ###
2020-Jul-24 Fri ### 5.78 ### 5.71 ### ### 0.4
2020-Jul-23 Thu 5.71 5.755 ### 5.71 61.7 61.7 0.4
2020-Jul-22 Wed 5.81 5.86 ### ### 22.9 22.9 0.0
2020-Jul-21 Tue ### 5.78 ### 5.78 ### ### 0.4
2020-Jul-20 Mon 5.72 5.73 ### ### 2,300,849 ### ### ### 0.0
2020-Jul-17 Fri 5.76 5.76 ### 5.76 ### ### ###
2020-Jul-16 Thu 5.88 ### ### 5.73 22.8 22.8 ###
2020-Jul-15 Wed 5.86 5.88 5.745 5.84 ### ### 0.4
2020-Jul-14 Tue 5.77 5.89 5.73 5.75 4,970,727 28,879,923 51.5 51.5 ###
2020-Jul-13 Mon 5.85 ### 5.81 5.84 ### ### 0.4
2020-Jul-10 Fri 5.8 5.8 ### 5.73 3,743,771 ### 34.5 34.5 ###
2020-Jul-09 Thu 5.84 ### 5.81 5.86 4,765,627 13,844,146 67.3 67.3 0.4
2020-Jul-08 Wed 5.86 ### 5.75 5.76 30.8 30.8 ###
2020-Jul-07 Tue ### ### 5.85 5.86 3,984,853 ### 27.9 27.9 0.4
2020-Jul-06 Mon ### 6.045 ### ### 67.3 67.3 0.0
2020-Jul-03 Fri ### ### ### ### 29.0 29.0 0.0
2020-Jul-02 Thu ### ### 5.855 ### 68.2 68.2 0.0
2020-Jul-01 Wed 5.84 ### 5.775 5.89 5,182,771 14,965,251 63.9 63.9 ###
2020-Jun-30 Tue 5.8 ### 5.76 5.84 ### ### 0.4
2020-Jun-29 Mon 5.75 5.77 ### ### 5,183,577 ### 37.1 37.1 0.0
2020-Jun-26 Fri 5.81 ### 5.76 ### 10,916,741 ### 80.1 80.1 0.0
2020-Jun-25 Thu 5.85 5.88 5.75 5.75 ### ### ###
2020-Jun-24 Wed ### ### ### 6 4,271,953 0 ### ### 0.4
2020-Jun-23 Tue ### ### 5.89 ### 4,202,056 12,375,054 45.8 45.8 0.0
2020-Jun-22 Mon ### ### ### ### 71.1 71.1 0.0
2020-Jun-19 Fri 6.2 6.22 ### ### 27.5 27.5 0.0
2020-Jun-18 Thu 6 ### ### ### 8,220,041 0 85.4 85.4 0.0
2020-Jun-17 Wed 6 6.075 5.89 ### 5,128,587 30,681,771 ### ### 0.0
2020-Jun-16 Tue 5.78 ### 5.75 ### 8,647,127 ### ### ### 0.0
2020-Jun-15 Mon 5.74 5.82 5.57 5.57 38.0 38.0 0.4
2020-Jun-12 Fri 5.74 5.8 5.59 5.74 8,248,385 46,974,552 60.8 60.8 0.4
2020-Jun-11 Thu ### 6.21 ### ### 9,937,727 30,856,642 35.9 35.9 0.0
2020-Jun-10 Wed ### 6.375 6.24 ### ### ### 0.0
2020-Jun-09 Tue ### 6.48 ### 6.43 6,232,946 20,194,745 ### ### ###
2020-Jun-05 Fri ### ### ### 6.23 4,365,084 0 ### ### 0.4
2020-Jun-04 Thu 6.21 6.28 ### ### ### ### 0.0
2020-Jun-03 Wed ### 6.21 ### ### 71.5 71.5 0.0
2020-Jun-02 Tue ### ### 6 ### ### ### 0.0
2020-Jun-01 Mon 5.81 ### 5.81 ### 5,905,387 17,155,149 89.8 89.8 0.0
2020-May-29 Fri ### ### 5.89 5.89 34.3 34.3 ###
2020-May-28 Thu 5.84 ### 5.83 ### 8,587,583 ### 80.9 80.9 0.0
2020-May-27 Wed 5.74 ### ### 5.83 76.1 76.1 ###
2020-May-26 Tue ### 5.82 ### 5.75 9,541,489 ### 69.7 69.7 ###
2020-May-25 Mon 5.53 ### 5.53 ### 73.9 73.9 0.0
2020-May-22 Fri 5.54 5.57 ### 5.42 21.6 21.6 0.4
2020-May-21 Thu 5.57 ### 5.55 5.55 ### ### ###
2020-May-20 Wed 5.54 5.56 5.46 5.5 4,713,284 ### ### ### 0.4
2020-May-19 Tue ### 5.75 ### ### 4,415,582 ### 38.1 38.1 0.0
2020-May-18 Mon 5.47 5.54 5.44 5.49 3,483,925 19,126,748 65.4 65.4 0.4
2020-May-15 Fri ### 5.42 5.285 ### 66.6 66.6 0.0
2020-May-14 Thu 5.28 ### 5.2 5.23 39.4 39.4 ###
2020-May-13 Wed 5.27 ### ### ### 76.3 76.3 0.0
2020-May-12 Tue 5.55 5.57 ### ### 5,413,283 ### 23.4 23.4 0.0
2020-May-11 Mon 5.57 ### 5.5 5.58 3,536,988 ### 61.7 61.7 0.4
2020-May-08 Fri 5.55 ### 5.48 5.53 30.7 30.7 ###
2020-May-07 Thu 5.52 5.545 5.43 5.53 68.3 68.3 ###
2020-May-06 Wed ### ### 5.49 5.57 6,045,454 16,594,771 28.0 28.0 0.4
2020-May-05 Tue ### ### ### 5.55 84.4 84.4 ###
2020-May-04 Mon ### 5.26 ### 5.26 79.2 79.2 0.4
2020-May-01 Fri 5.42 5.49 5.25 5.27 7,766,047 41,703,672 ### ### ###
2020-Apr-30 Thu 5.23 ### 5.2 5.56 ### ### 0.4
2020-Apr-29 Wed ### ### ### ### ### ### 0.0
2020-Apr-28 Tue 4.89 ### ### 4.89 70.2 70.2 ###
2020-Apr-27 Mon 4.82 ### 4.785 ### 3,917,983 9,373,774 77.7 77.7 0.0
2020-Apr-24 Fri 4.81 ### 4.75 4.84 6,623,245 ### ### ### 0.3
2020-Apr-23 Thu 4.8 4.83 ### 4.72 8,920,424 21,542,823 29.0 29.0 0.3
2020-Apr-22 Wed ### 4.79 4.52 ### 64.4 64.4 0.0
2020-Apr-21 Tue 4.82 4.87 4.7 4.76 5,513,623 26,382,686 ### ### ###
2020-Apr-20 Mon ### ### 4.89 4.89 5,310,272 ### 15.3 15.3 ###
2020-Apr-17 Fri ### 5.21 ### ### 7,133,420 18,582,559 81.4 81.4 0.0
2020-Apr-16 Thu ### ### 4.87 ### 7,932,555 19,315,771 71.5 71.5 0.0
2020-Apr-15 Wed 5.21 5.255 ### ### 28.9 28.9 0.0
2020-Apr-14 Tue ### 5.22 ### 5.21 5,950,972 ### 65.2 65.2 0.4
2020-Apr-09 Thu 5 ### 4.89 ### 8,491,343 ### 66.8 66.8 0.0
2020-Apr-08 Wed 4.82 ### 4.72 4.86 ### ### 0.3
2020-Apr-07 Tue ### 5.21 4.83 4.88 14.0 14.0 0.3
2020-Apr-06 Mon ### ### 4.76 ### 54.9 54.9 0.0
2020-Apr-03 Fri ### 5.145 4.76 4.76 16.3 16.3 ###
2020-Apr-02 Thu 4.5 ### 4.44 4.75 8,955,329 ### ### ### ###
2020-Apr-01 Wed 4.55 4.75 4.53 ### 9,559,472 44,355,950 ### ### 0.0
2020-Mar-31 Tue 4.54 ### 4.255 ### 8,835,776 ### 17.9 17.9 0.0
2020-Mar-30 Mon ### 4.45 4.2 4.43 ### ### ###
2020-Mar-27 Fri 4.58 ### 4.29 ### 14,434,955 30,962,978 ### ### 0.0
2020-Mar-26 Thu 4.4 4.53 ### 4.45 12,595,957 28,529,842 ### ### 0.3
2020-Mar-25 Wed 4.25 ### ### ### 11,189,050 0 ### ### 0.0
2020-Mar-24 Tue 3.84 ### 3.83 ### 75.3 75.3 0.0
2020-Mar-23 Mon ### ### 3.75 3.8 51.9 51.9 ###
2020-Mar-20 Fri 4.21 ### 4.125 4.22 13,353,375 ### ### ### ###
2020-Mar-19 Thu ### ### ### ### 16,260,851 0 ### ### 0.0
2020-Mar-18 Wed ### ### ### 4.4 15,964,280 0 9.4 9.4 0.3
2020-Mar-17 Tue 5.29 5.56 ### ### 15,779,986 ### ### ### 0.0
2020-Mar-16 Mon 5.75 5.8 5.29 5.29 25.1 25.1 0.4
2020-Mar-13 Fri ### 5.89 ### 5.89 15,728,689 46,320,989 ### ### ###
2020-Mar-12 Thu ### ### 5.4 5.5 10,054,357 ### ### ### 0.4
2020-Mar-11 Wed ### 6.2 ### 6 11,954,656 ### 55.8 55.8 0.4
2020-Mar-10 Tue 5.54 ### 5.45 ### 75.3 75.3 0.0
2020-Mar-09 Mon ### ### 5.685 5.72 13,496,827 ### ### ### 0.4
2020-Mar-06 Fri 6.8 6.89 6.78 6.79 8,189,680 ### ### ### 0.5
2020-Mar-05 Thu ### ### ### 7 75.7 75.7 0.5
2020-Mar-04 Wed ### ### 6.87 6.89 6,060,677 20,818,425 44.7 44.7 0.5
2020-Mar-03 Tue ### ### ### ### ### ### 0.0
2020-Mar-02 Mon 6.71 ### ### ### ### ### 0.0
2020-Feb-28 Fri ### ### 6.8 ### 54.7 54.7 0.0
2020-Feb-27 Thu ### 7.25 7 ### ### ### 0.0
2020-Feb-26 Wed 7.2 7.23 ### ### 7,195,142 ### ### ### 0.0
2020-Feb-25 Tue ### 7.47 ### ### ### ### 0.0
2020-Feb-24 Mon ### ### 7.45 7.53 ### ### 0.5
2020-Feb-21 Fri ### ### 7.76 7.83 5,668,477 ### 22.3 22.3 ###
2020-Feb-20 Thu ### 8.23 ### ### ### ### 0.0
2020-Feb-19 Wed 7.8 7.84 7.755 7.83 71.1 71.1 ###
2020-Feb-18 Tue 7.76 7.8 7.73 7.76 74.7 74.7 0.6
2020-Feb-17 Mon 7.79 7.81 7.755 7.78 2,618,551 20,378,873 37.7 37.7 0.6
2020-Feb-14 Fri 7.8 7.87 7.76 7.76 31.1 31.1 0.6
2020-Feb-13 Thu 7.85 ### 7.8 7.86 8,989,758 35,060,056 73.5 73.5 ###
2020-Feb-12 Wed ### 7.75 ### ### 9,929,273 ### ### ### 0.0
2020-Feb-11 Tue ### ### 7.56 ### 4,948,182 18,704,127 ### ### 0.0
2020-Feb-10 Mon 7.7 7.7 7.59 ### 30.1 30.1 0.0
2020-Feb-07 Fri 7.8 7.85 7.71 7.74 6,414,358 ### ### ### 0.6
2020-Feb-06 Thu ### ### 7.86 ### ### ### 0.0
2020-Feb-05 Wed 7.79 7.86 7.74 7.8 6,982,221 54,461,323 ### ### 0.6
2020-Feb-04 Tue 7.72 7.82 7.59 7.72 64.1 64.1 ###
2020-Feb-03 Mon ### ### ### ### ### ### 0.0
2020-Jan-31 Fri 8.28 8.29 ### 8.2 24.9 24.9 0.6
2020-Jan-30 Thu ### ### 8.21 8.23 34.8 34.8 0.6
2020-Jan-29 Wed 8.42 8.44 8.28 ### ### ### 0.0
2020-Jan-28 Tue 8.45 8.45 8.275 ### ### ### 0.0
2020-Jan-24 Fri ### ### ### 8.55 2,753,057 0 ### ### ###
2020-Jan-23 Thu ### ### 8.54 8.59 3,544,427 ### 28.6 28.6 ###
2020-Jan-22 Wed ### 8.75 8.56 8.72 75.4 75.4 0.6
2020-Jan-21 Tue ### ### 8.52 8.59 8,347,188 35,559,020 29.6 29.6 ###
2020-Jan-20 Mon 8.73 8.74 ### ### 2,665,424 ### 30.8 30.8 0.0
2020-Jan-17 Fri 8.78 8.82 8.73 8.74 30.2 30.2 0.6
2020-Jan-16 Thu 8.78 ### 8.73 8.76 33.9 33.9 0.6
2020-Jan-15 Wed ### 8.76 8.59 8.75 4,115,079 ### 80.1 80.1 0.6
2020-Jan-14 Tue 8.56 ### 8.53 ### 4,518,841 19,272,856 ### ### 0.0
2020-Jan-13 Mon ### ### 8.56 8.58 ### ### 0.6
2020-Jan-10 Fri ### 8.76 ### 8.73 4,160,820 ### 72.9 72.9 ###
2020-Jan-09 Thu ### 8.73 8.58 ### ### ### 0.0
2020-Jan-08 Wed 8.71 8.77 ### 8.76 83.3 83.3 0.6
2020-Jan-07 Tue ### 8.73 ### ### 66.6 66.6 0.0
2020-Jan-06 Mon 8.51 ### 8.51 8.58 2,155,976 9,173,677 ### ### 0.6
2020-Jan-03 Fri 8.56 ### 8.54 ### 2,743,058 11,712,857 72.3 72.3 0.0
2020-Jan-02 Thu 8.42 8.51 8.41 8.46 ### ### 0.6
2019-Dec-30 Mon 8.57 ### 8.525 ### 70.0 70.0 0.0
2019-Dec-27 Fri 8.59 ### 8.57 8.59 1,371,889 5,878,544 60.3 60.3 ###
2019-Dec-24 Tue 8.55 ### 8.55 ### 74.8 74.8 0.0
2019-Dec-23 Mon 8.59 ### 8.52 8.56 32.1 32.1 ###
2019-Dec-20 Fri 8.7 8.81 ### ### 22.3 22.3 0.0
2019-Dec-19 Thu 8.89 8.89 8.74 8.78 5,377,187 ### ### ### 0.6
2019-Dec-18 Wed 8.78 8.89 8.75 8.86 5,303,679 46,778,448 80.6 80.6 0.6
2019-Dec-16 Mon 8.75 8.83 8.72 8.79 68.0 68.0 0.6
2019-Dec-13 Fri ### 8.72 8.58 8.7 ### ### ###
2019-Dec-12 Thu ### ### 8.555 8.58 ### ### 0.6
2019-Dec-11 Wed ### 8.74 ### ### 69.4 69.4 0.0
2019-Dec-10 Tue ### 8.75 ### ### 3,088,043 13,510,188 75.1 75.1 0.0
2019-Dec-09 Mon ### 8.71 ### 8.7 83.2 83.2 ###
2019-Dec-06 Fri 8.48 8.585 8.47 8.57 2,203,188 18,787,685 ### ### 0.6
2019-Dec-05 Thu 8.47 8.55 8.47 8.53 ### ### ###
2019-Dec-04 Wed 8.43 8.47 ### 8.41 40.1 40.1 ###
2019-Dec-03 Tue 8.72 8.73 8.52 8.57 ### ### 0.6
2019-Dec-02 Mon 8.72 8.775 ### 8.72 72.8 72.8 0.6
2019-Nov-29 Fri 8.7 8.79 ### 8.7 ### ### ###
2019-Nov-28 Thu 8.76 8.76 ### 8.7 ### ### ###
2019-Nov-27 Wed ### 8.71 8.59 ### 3,904,046 ### ### ### 0.0
2019-Nov-26 Tue ### ### 8.58 ### 7,899,949 33,890,781 ### ### 0.0
2019-Nov-25 Mon 8.5 ### 8.5 8.55 ### ### ###
2019-Nov-22 Fri 8.43 8.54 ### 8.47 6,881,442 29,383,757 75.3 75.3 ###
2019-Nov-21 Thu ### 8.42 8.24 ### 6,846,329 57,029,920 36.7 36.7 0.0
2019-Nov-20 Wed ### 8.27 ### 8.24 ### ### 0.6
2019-Nov-19 Tue ### ### ### 8.29 2,972,970 0 81.1 81.1 0.6
2019-Nov-18 Mon 8.24 8.26 ### 8.24 75.9 75.9 0.6
2019-Nov-15 Fri ### 8.29 ### 8.28 1,845,588 ### ### ### ###
2019-Nov-14 Thu 8.2 8.21 ### ### 2,597,673 10,663,447 ### ### 0.0
2019-Nov-13 Wed 8.24 8.29 ### ### ### ### 0.0
2019-Nov-12 Tue 8.29 ### 8.21 8.28 40.6 40.6 ###
2019-Nov-11 Mon 8.24 ### 8.2 8.25 ### ### ###
2019-Nov-08 Fri ### 8.23 ### 8.23 83.4 83.4 0.6
2019-Nov-07 Thu ### ### ### ### ### ### 0.0
2019-Nov-06 Wed ### ### 8.045 ### 4,197,128 16,882,947 40.7 40.7 0.0
2019-Nov-05 Tue ### ### ### ### 77.1 77.1 0.0
2019-Nov-04 Mon ### ### ### ### 4,570,557 0 ### ### 0.0
2019-Nov-01 Fri 7.89 ### ### ### 3,384,577 0 76.2 76.2 0.0
2019-Oct-31 Thu ### ### 7.83 7.86 31.7 31.7 ###
2019-Oct-30 Wed 7.89 ### 7.85 ### 3,736,320 14,665,056 76.8 76.8 0.0
2019-Oct-29 Tue ### ### ### ### ### ### 0.0
2019-Oct-28 Mon 8 8.025 ### ### 2,623,082 ### ### ### 0.0
2019-Oct-25 Fri ### ### ### ### 31.8 31.8 0.0
2019-Oct-24 Thu ### ### ### ### ### ### 0.0
2019-Oct-23 Wed ### ### 7.86 ### ### ### 0.0
2019-Oct-22 Tue 7.88 ### 7.88 7.89 2,586,972 ### 70.1 70.1 ###
2019-Oct-21 Mon 7.81 ### ### 7.85 3,966,328 0 ### ### ###
2019-Oct-18 Fri ### ### 7.85 7.86 3,698,952 14,518,386 ### ### ###
2019-Oct-17 Thu ### ### ### ### 2,608,227 0 38.1 38.1 0.0
2019-Oct-16 Wed ### ### ### ### 3,436,943 0 ### ### 0.0
2019-Oct-15 Tue ### ### ### ### 3,149,255 0 75.8 75.8 0.0
2019-Oct-14 Mon ### ### ### ### 4,279,121 0 80.5 80.5 0.0
2019-Oct-11 Fri 7.86 ### 7.84 7.87 70.1 70.1 0.6
2019-Oct-10 Thu 7.78 7.85 7.73 7.78 ### ### 0.6
2019-Oct-09 Wed 7.81 7.84 7.74 7.82 3,111,377 24,237,626 71.1 71.1 0.6
2019-Oct-08 Tue 7.85 ### 7.8 ### 3,226,945 12,585,085 ### ### 0.0
2019-Oct-07 Mon 7.73 7.82 7.7 7.79 ### ### ###
2019-Oct-04 Fri ### 7.76 ### 7.74 3,063,075 ### 75.0 75.0 0.6
2019-Oct-03 Thu 7.77 7.825 7.645 7.7 26.2 26.2 0.6
2019-Oct-02 Wed 7.88 ### 7.855 ### ### ### 0.0
2019-Oct-01 Tue ### ### 7.885 ### ### ### 0.0
2019-Sep-30 Mon 8 ### ### ### 33.0 33.0 0.0
2019-Sep-27 Fri 7.85 ### 7.85 ### 6,687,257 26,247,483 85.2 85.2 0.0
2019-Sep-26 Thu 7.89 7.925 7.79 7.81 3,642,172 ### 27.5 27.5 0.6
2019-Sep-25 Wed 7.84 ### 7.73 7.83 4,070,943 ### 35.9 35.9 ###
2019-Sep-24 Tue ### ### 7.885 ### 3,460,187 13,641,787 31.7 31.7 0.0
2019-Sep-23 Mon ### ### ### ### ### ### 0.0
2019-Sep-20 Fri ### 7.925 7.81 7.89 8,183,629 ### 33.7 33.7 ###
2019-Sep-19 Thu 7.88 ### 7.84 ### 6,752,054 26,468,051 70.2 70.2 0.0
2019-Sep-18 Wed 7.86 7.885 7.78 7.84 35.7 35.7 0.6
2019-Sep-17 Tue ### ### 7.89 ### 69.5 69.5 0.0
2019-Sep-16 Mon ### ### ### ### 10,346,287 0 ### ### 0.0
2019-Sep-13 Fri 7.75 7.8 ### 7.72 4,297,976 ### 32.4 32.4 ###
2019-Sep-12 Thu 7.78 7.84 ### 7.76 6,690,044 26,224,972 ### ### 0.6
2019-Sep-11 Wed 7.8 7.89 7.7 7.73 ### ### 0.6
2019-Sep-10 Tue ### 7.785 ### 7.76 4,612,924 ### ### ### 0.6
2019-Sep-09 Mon ### 7.7 ### ### 29.4 29.4 0.0
2019-Sep-06 Fri 7.49 ### 7.46 ### ### ### 0.0
2019-Sep-05 Thu 7.46 7.57 7.44 7.47 ### ### ###
2019-Sep-04 Wed ### 7.42 ### ### 4,806,452 ### ### ### 0.0
2019-Sep-03 Tue 7.45 7.56 7.425 7.48 ### ### 0.5
2019-Sep-02 Mon 7.47 7.56 7.45 7.5 75.9 75.9 0.5
2019-Aug-30 Fri ### 7.72 ### ### 8,806,142 ### 27.9 27.9 0.0
2019-Aug-29 Thu 7.55 ### ### 7.55 5,876,147 0 69.5 69.5 ###
2019-Aug-28 Wed 7.45 7.57 7.425 7.55 ### ### ###
2019-Aug-27 Tue ### 7.48 ### 7.41 75.5 75.5 ###
2019-Aug-26 Mon ### ### ### ### 86.8 86.8 0.0
2019-Aug-23 Fri 7.43 7.43 ### ### ### ### 0.0
2019-Aug-22 Thu ### 7.52 7.29 ### ### ### 0.0
2019-Aug-21 Wed 7.21 ### ### 7.2 4,658,556 0 ### ### 0.5
2019-Aug-20 Tue ### ### ### ### 84.6 84.6 0.0
2019-Aug-19 Mon ### ### 7.045 ### 69.7 69.7 0.0
2019-Aug-16 Fri ### ### 7 ### 4,412,843 15,444,950 ### ### 0.0
2019-Aug-15 Thu 7.29 7.29 ### ### 5,617,957 20,477,453 18.7 18.7 0.0
2019-Aug-14 Wed 7.41 7.46 ### 7.44 ### ### ###
2019-Aug-13 Tue ### ### ### 7.29 7,190,940 0 ### ### ###
2019-Aug-12 Mon ### ### ### ### ### ### 0.0
2019-Aug-09 Fri ### 7.225 ### ### ### ### 0.0
2019-Aug-08 Thu ### 7.145 ### ### 5,394,348 ### ### ### 0.0
2019-Aug-07 Wed ### ### ### ### 9,555,085 0 ### ### 0.0
2019-Aug-06 Tue ### ### 7 ### ### ### 0.0
2019-Aug-05 Mon ### ### 7.4 7.43 4,435,158 16,410,084 ### ### ###
2019-Aug-02 Fri 7.74 7.75 7.59 ### 21.2 21.2 0.0
2019-Aug-01 Thu 7.89 ### 7.82 7.85 ### ### ###
2019-Jul-31 Wed 7.86 7.985 7.82 ### 7,660,486 ### 81.5 81.5 0.0
2019-Jul-30 Tue ### ### 7.84 7.86 30.7 30.7 ###
2019-Jul-29 Mon ### ### 7.8 7.86 2,944,259 ### ### ### ###
2019-Jul-26 Fri 7.81 ### 7.76 7.85 76.4 76.4 ###
2019-Jul-25 Thu 7.85 7.85 7.725 7.76 23.2 23.2 0.6
2019-Jul-24 Wed 7.75 ### 7.71 7.75 4,322,325 ### ### ### ###
2019-Jul-23 Tue 7.58 ### 7.54 ### 80.9 80.9 0.0
2019-Jul-22 Mon 7.51 ### 7.5 7.58 ### ### ###
2019-Jul-19 Fri ### 7.55 ### 7.51 ### ### ###
2019-Jul-18 Thu ### 7.41 ### ### 3,036,674 11,250,877 35.6 35.6 0.0
2019-Jul-17 Wed ### 7.45 ### 7.43 2,331,226 ### 73.9 73.9 ###
2019-Jul-16 Tue 7.43 7.46 ### 7.42 2,280,382 8,505,824 33.0 33.0 0.5
2019-Jul-15 Mon 7.47 ### 7.4 7.43 2,074,453 7,675,476 31.9 31.9 ###
2019-Jul-12 Fri 7.46 ### 7.46 7.53 ### ### 0.5
2019-Jul-11 Thu 7.52 7.58 7.49 7.52 62.7 62.7 0.5
2019-Jul-10 Wed 7.49 7.53 7.41 7.45 26.8 26.8 0.5
2019-Jul-09 Tue 7.55 ### ### 7.42 ### ### 0.5
2019-Jul-08 Mon ### ### 7.56 7.58 2,510,426 ### ### ### ###
2019-Jul-05 Fri 7.52 ### 7.5 ### 5,043,384 ### 81.4 81.4 0.0
2019-Jul-04 Thu 7.47 7.58 7.47 7.47 64.0 64.0 ###
2019-Jul-03 Wed 7.42 7.47 ### 7.43 5,494,446 20,521,755 67.6 67.6 ###
2019-Jul-02 Tue ### 7.48 ### 7.41 70.1 70.1 ###
2019-Jul-01 Mon 7.44 7.47 ### ### 2,530,974 9,453,187 ### ### 0.0
2019-Jun-28 Fri 7.49 7.49 ### ### 4,620,756 ### 18.3 18.3 0.0
2019-Jun-27 Thu ### ### ### 7.46 ### ### 0.5
2019-Jun-26 Wed ### 7.41 ### ### 6,826,883 ### 35.7 35.7 0.0
2019-Jun-25 Tue ### ### 7.285 ### 2,911,555 ### ### ### 0.0
2019-Jun-24 Mon ### ### 7.275 ### 3,271,480 ### 75.0 75.0 0.0
2019-Jun-21 Fri 7.28 ### 7.28 ### 9,614,357 34,996,259 77.4 77.4 0.0
2019-Jun-20 Thu ### 7.28 ### 7.26 82.6 82.6 0.5
2019-Jun-19 Wed ### ### ### ### ### ### 0.0
2019-Jun-18 Tue 6.88 ### 6.845 ### 6,592,882 ### 74.3 74.3 0.0
2019-Jun-17 Mon ### ### 6.89 ### 5,215,749 17,968,255 ### ### 0.0
2019-Jun-14 Fri ### ### ### ### ### ### 0.0
2019-Jun-13 Thu ### ### ### ### 16.4 16.4 0.0
2019-Jun-12 Wed ### 7.2 ### ### ### ### 0.0
2019-Jun-11 Tue ### 7.22 ### ### 5,689,854 20,540,372 69.2 69.2 0.0
2019-Jun-07 Fri ### ### ### ### 4,016,956 0 17.8 17.8 0.0
2019-Jun-06 Thu ### ### ### ### ### ### 0.0
2019-Jun-05 Wed ### 7.25 ### ### 29.8 29.8 0.0
2019-Jun-04 Tue ### 7.2 ### ### 6,081,558 ### ### ### 0.0
2019-Jun-03 Mon ### ### ### ### ### ### 0.0
2019-May-31 Fri 7.21 7.25 ### ### 8,346,856 30,257,353 30.1 30.1 0.0
2019-May-30 Thu 7.44 7.46 7.27 ### 6,494,357 ### 23.2 23.2 0.0
2019-May-29 Wed 7.55 7.59 7.44 7.5 4,262,943 ### 28.7 28.7 0.5
2019-May-28 Tue ### ### 7.56 ### 5,266,444 19,907,158 ### ### 0.0
2019-May-27 Mon 7.51 ### 7.49 7.59 3,583,276 ### 81.6 81.6 0.5
2019-May-24 Fri 7.57 ### 7.43 7.51 7,162,158 ### 28.4 28.4 ###
2019-May-23 Thu 7.77 7.77 ### 7.72 4,851,326 ### 27.1 27.1 ###
2019-May-22 Wed 7.85 ### 7.8 7.86 67.3 67.3 ###
2019-May-21 Tue 7.86 ### 7.8 7.85 31.5 31.5 ###
2019-May-20 Mon 8 ### ### ### 6,089,875 0 34.7 34.7 0.0
2019-May-17 Fri 7.88 ### 7.83 7.89 ### ### ###
2019-May-16 Thu 7.5 7.755 7.48 7.74 10,040,526 ### ### ### 0.6
2019-May-15 Wed 7.25 7.47 7.25 7.44 5,608,948 41,281,857 ### ### ###
2019-May-14 Tue ### 7.345 7.24 7.26 ### ### 0.5
2019-May-13 Mon 7.48 7.48 ### 7.45 3,200,978 11,971,657 33.6 33.6 0.5
2019-May-10 Fri 7.48 7.59 7.45 7.51 4,301,588 32,347,941 73.0 73.0 ###
2019-May-09 Thu ### 7.48 ### 7.44 3,665,487 13,708,921 76.5 76.5 ###
2019-May-08 Wed 7.42 7.47 ### 7.4 6,939,554 ### ### ### 0.5
2019-May-07 Tue 7.46 ### 7.46 7.52 ### ### 0.5
2019-May-06 Mon 7.46 7.5 7.25 7.41 5,860,774 ### 39.2 39.2 ###
2019-May-03 Fri ### ### 7.5 7.52 5,269,145 ### ### ### 0.5
2019-May-02 Thu 7.74 7.77 7.585 ### 6,676,951 ### 26.1 26.1 0.0
2019-May-01 Wed 7.4 7.73 7.4 ### 6,376,887 48,241,150 91.3 91.3 0.0
2019-Apr-30 Tue 7.41 7.43 ### ### 32.6 32.6 0.0
2019-Apr-29 Mon 7.45 7.46 ### 7.45 3,300,021 12,309,078 ### ### 0.5
2019-Apr-26 Fri 7.55 7.57 7.45 7.48 4,838,952 36,340,529 24.7 24.7 0.5
2019-Apr-24 Wed ### ### 7.48 7.57 6,033,250 22,564,355 ### ### ###
2019-Apr-23 Tue ### 7.59 ### 7.57 86.3 86.3 ###
2019-Apr-18 Thu ### 7.43 ### ### ### ### 0.0
2019-Apr-17 Wed 7.27 ### 7.26 ### 76.0 76.0 0.0
2019-Apr-16 Tue 7.25 ### ### 7.29 72.1 72.1 ###
2019-Apr-15 Mon 7.25 ### 7.23 7.29 4,488,775 16,226,921 ### ### ###
2019-Apr-12 Fri 7.27 7.28 7.21 7.25 4,028,748 29,188,279 27.6 27.6 0.5
2019-Apr-11 Thu 7.2 7.25 ### 7.2 3,935,787 14,267,227 ### ### 0.5
2019-Apr-10 Wed 7.28 7.28 7.2 7.23 2,533,481 ### ### ### ###
2019-Apr-09 Tue 7.27 ### 7.25 ### 3,885,257 14,084,056 78.4 78.4 0.0
2019-Apr-08 Mon ### 7.25 ### 7.25 3,219,324 11,670,049 ### ### 0.5
2019-Apr-05 Fri ### ### ### ### 4,985,726 0 ### ### 0.0
2019-Apr-04 Thu ### ### ### ### ### ### 0.0
2019-Apr-03 Wed ### 7.21 ### ### 32.0 32.0 0.0
2019-Apr-02 Tue ### 7.24 ### ### 23.9 23.9 0.0
2019-Apr-01 Mon 7.24 7.26 ### ### 24.0 24.0 0.0
2019-Mar-29 Fri ### 7.28 ### 7.2 ### ### 0.5
2019-Mar-28 Thu ### 7.25 ### 7.23 4,708,444 ### 86.3 86.3 ###
2019-Mar-27 Wed ### ### ### ### 31.2 31.2 0.0
2019-Mar-26 Tue 7.26 7.27 ### ### 7,156,820 26,015,040 17.6 17.6 0.0
2019-Mar-25 Mon 7.5 7.5 ### 7.22 9,513,287 35,674,826 ### ### 0.5
2019-Mar-22 Fri 7.58 ### 7.52 7.56 5,443,374 20,467,086 ### ### 0.5
2019-Mar-21 Thu 7.54 ### 7.46 7.48 27.7 27.7 0.5
2019-Mar-20 Wed 7.44 7.53 ### 7.47 5,363,524 ### 76.3 76.3 ###
2019-Mar-19 Tue 7.4 7.48 ### 7.44 79.4 79.4 ###
2019-Mar-18 Mon ### 7.43 ### 7.4 81.1 81.1 0.5
2019-Mar-15 Fri 7.22 7.4 7.185 ### 10,154,856 74,054,287 ### ### 0.0
2019-Mar-14 Thu ### 7.29 ### 7.27 5,297,126 19,308,024 79.3 79.3 ###
2019-Mar-13 Wed 7.2 7.24 ### ### ### ### 0.0
2019-Mar-12 Tue 7.27 ### 7.25 7.25 5,592,043 20,271,155 ### ### 0.5
2019-Mar-11 Mon 7.29 7.375 7.25 ### ### ### 0.0
2019-Mar-08 Fri 7.41 7.42 ### ### ### ### 0.0
2019-Mar-07 Thu 7.44 7.455 ### 7.4 ### ### 0.5
2019-Mar-06 Wed 7.2 7.46 ### 7.42 ### ### 0.5
2019-Mar-05 Tue 7.2 7.25 ### 7.22 ### ### 0.5
2019-Mar-04 Mon ### ### 7.2 7.23 ### ### ###
2019-Mar-01 Fri ### ### 7.2 7.28 6,426,871 ### 26.0 26.0 0.5
2019-Feb-28 Thu 7.42 ### ### ### ### ### 0.0
2019-Feb-27 Wed ### 7.43 ### ### ### ### 0.0
2019-Feb-26 Tue ### 7.455 7.21 ### 7,575,051 ### ### ### 0.0
2019-Feb-25 Mon 7.57 ### ### 7.41 6,813,626 0 16.4 16.4 ###
2019-Feb-22 Fri 7.71 7.75 ### ### 22,550,573 87,383,470 19.8 19.8 0.0
2019-Feb-21 Thu 7.45 7.7 7.45 ### 5,534,842 41,926,428 ### ### 0.0
2019-Feb-20 Wed ### 7.7 7.55 7.59 34.5 34.5 0.5
2019-Feb-19 Tue 7.7 7.75 7.58 ### 5,406,143 41,438,086 32.1 32.1 0.0
2019-Feb-18 Mon ### ### ### ### 80.8 80.8 0.0
2019-Feb-15 Fri 7.43 7.555 7.43 7.5 ### ### 0.5
2019-Feb-14 Thu 7.29 ### 7.29 7.44 6,393,920 ### 83.8 83.8 ###
2019-Feb-13 Wed 7.5 7.54 ### ### 6,993,474 ### ### ### 0.0
2019-Feb-11 Mon 7.28 ### ### 7.22 26.5 26.5 0.5
2019-Feb-08 Fri ### ### ### 7.23 4,925,084 0 20.3 20.3 ###
2019-Feb-07 Thu ### 7.5 ### 7.45 77.8 77.8 0.5
2019-Feb-06 Wed 7.27 ### ### ### ### ### 0.0
2019-Feb-04 Mon ### 7.27 ### 7.23 89.5 89.5 ###
2019-Feb-01 Fri ### 7.21 ### ### 16.6 16.6 0.0
2019-Jan-31 Thu ### ### ### ### ### ### 0.0
2019-Jan-30 Wed ### 7.22 7.125 ### 1,973,723 14,156,528 37.9 37.9 0.0
2019-Jan-29 Tue ### ### ### ### 37.2 37.2 0.0
2019-Jan-25 Fri 7.27 ### 7.22 7.24 24.9 24.9 0.5
2019-Jan-10 Thu ### ### 6.875 ### ### ### 0.0
2019-Jan-09 Wed ### ### ### ### ### ### 0.0
2019-Jan-04 Fri 6.43 ### ### ### 89.7 89.7 0.0
2019-Jan-03 Thu ### 6.54 ### 6.47 85.7 85.7 0.5
2019-Jan-02 Wed 6.45 6.5 ### ### 3,948,252 ### ### ### 0.0
2018-Dec-28 Fri ### 6.48 ### 6.48 ### ### 0.5
2018-Dec-27 Thu 6.26 6.45 6.26 6.4 5,686,629 36,138,527 80.5 80.5 0.5
2018-Dec-20 Thu ### 6.42 6.2 6.21 27.6 27.6 ###
2018-Dec-19 Wed 6.7 6.73 ### 6.46 ### ### ###
2018-Dec-14 Fri 7.21 7.21 ### 7 6,409,883 23,107,628 12.8 12.8 0.5
2018-Dec-13 Thu ### 7.2 7.075 ### 5,062,854 36,136,120 ### ### 0.0
2018-Dec-12 Wed 6.86 ### 6.83 ### 9,320,289 31,828,786 90.9 90.9 0.0
2018-Dec-11 Tue 6.84 ### 6.745 6.86 75.3 75.3 0.5
2018-Dec-10 Mon ### ### 6.775 6.86 8,598,743 29,128,241 41.4 41.4 0.5
2018-Dec-07 Fri 6.73 ### 6.73 ### ### ### 0.0
2018-Dec-06 Thu 6.76 6.81 ### 6.73 ### ### ###
2018-Dec-05 Wed ### 6.81 ### 6.74 9,242,824 ### ### ### ###
2018-Dec-04 Tue 6.82 ### 6.76 6.85 6,542,344 22,113,122 80.9 80.9 ###
2018-Dec-03 Mon ### ### ### 6.87 9,656,023 0 85.4 85.4 ###
2018-Nov-30 Fri ### ### 6.48 6.48 ### ### 0.5
2018-Nov-29 Thu 6.57 6.71 6.53 6.59 5,987,345 39,636,223 ### ### ###
2018-Nov-13 Tue ### ### ### ### ### ### 0.0
2018-Nov-12 Mon ### 7.2 ### ### 7,109,952 25,595,827 86.1 86.1 0.0
2018-Nov-09 Fri ### 7.2 ### ### 6,138,046 ### ### ### 0.0
2018-Nov-08 Thu 7.23 7.27 ### 7.23 4,405,272 ### ### ### ###
2018-Nov-07 Wed 7.21 7.27 ### ### 5,134,546 18,664,074 ### ### 0.0
2018-Nov-06 Tue ### 7.29 ### 7.23 3,821,083 13,927,847 ### ### ###
2018-Nov-05 Mon ### 7.225 ### ### ### ### 0.0
2018-Nov-02 Fri ### ### ### ### 6,589,056 0 76.7 76.7 0.0
2018-Nov-01 Thu ### 7.27 ### 7.22 5,996,274 21,796,455 67.4 67.4 0.5
2018-Oct-31 Wed ### ### ### 7.29 88.8 88.8 ###
2018-Oct-30 Tue ### ### ### ### 5,627,857 0 ### ### 0.0
2018-Oct-29 Mon ### ### ### ### 79.4 79.4 0.0
2018-Oct-26 Fri ### ### 6.89 ### 12,595,128 ### 32.4 32.4 0.0
2018-Oct-25 Thu ### ### ### ### 8,214,921 0 43.6 43.6 0.0
2018-Oct-24 Wed ### ### ### ### 10,557,129 0 32.3 32.3 0.0
2018-Oct-23 Tue 7.85 ### 7.52 7.56 11,154,628 ### 14.7 14.7 0.5
2018-Oct-22 Mon 7.88 ### 7.86 ### 5,207,986 20,467,384 76.2 76.2 0.0
2018-Oct-19 Fri ### ### 7.83 ### 5,493,241 ### ### ### 0.0
2018-Oct-18 Thu ### ### ### ### 5,799,678 0 ### ### 0.0
2018-Oct-17 Wed 8.2 8.25 ### ### ### ### 0.0
2018-Oct-16 Tue ### ### ### ### ### ### 0.0
2018-Oct-15 Mon ### ### ### ### 3,534,423 0 86.7 86.7 0.0
2018-Oct-12 Fri ### ### 8.045 ### 7,805,345 ### 55.5 55.5 0.0
2018-Oct-11 Thu 8.29 ### 8.2 8.25 ### ### ###
2018-Oct-10 Wed 8.57 8.59 8.45 8.48 4,048,389 34,492,274 ### ### 0.6
2018-Oct-09 Tue 8.45 ### 8.43 8.58 ### ### 0.6
2018-Oct-08 Mon 8.59 ### ### 8.5 31.0 31.0 0.6
2018-Oct-05 Fri 8.52 8.655 8.45 8.59 4,036,358 34,520,951 78.4 78.4 ###
2018-Oct-04 Thu 8.51 ### 8.49 8.55 74.9 74.9 ###
2018-Oct-03 Wed ### 8.5 ### 8.42 6,291,251 ### ### ### ###
2018-Oct-02 Tue ### 8.49 8.325 ### 79.3 79.3 0.0
2018-Oct-01 Mon 8.23 8.29 8.23 8.27 76.8 76.8 ###
2018-Sep-28 Fri 8.25 ### 8.22 8.26 67.5 67.5 0.6
2018-Sep-27 Thu 8.23 8.325 ### 8.21 5,052,579 ### 31.6 31.6 ###
2018-Sep-26 Wed ### ### ### 8.27 9,201,086 0 ### ### ###
2018-Sep-25 Tue ### 8.25 ### ### 84.3 84.3 0.0
2018-Sep-24 Mon ### ### ### ### 5,267,088 0 ### ### 0.0
2018-Sep-21 Fri ### ### 7.83 ### 10,554,471 41,320,753 72.8 72.8 0.0
2018-Sep-20 Thu ### ### 7.88 ### 24.5 24.5 0.0
2018-Sep-19 Wed ### ### ### ### 10,749,227 0 20.3 20.3 0.0
2018-Sep-18 Tue ### ### ### ### 10,325,289 0 17.9 17.9 0.0
2018-Sep-17 Mon 8.26 8.41 ### ### ### ### 0.0
2018-Sep-14 Fri 8.25 ### ### ### 76.0 76.0 0.0
2018-Sep-13 Thu 8.25 ### ### 8.24 ### ### 0.6
2018-Sep-12 Wed ### ### 8.085 8.28 9,119,557 ### 87.7 87.7 ###
2018-Sep-11 Tue ### ### ### ### 9,946,151 0 85.5 85.5 0.0
2018-Sep-10 Mon 7.71 ### ### 7.82 ### ### 0.6
2018-Sep-07 Fri 7.56 7.75 7.55 7.72 6,324,655 ### ### ### ###
2018-Sep-06 Thu ### 7.73 ### ### ### ### 0.0
2018-Sep-05 Wed 7.83 7.87 ### 7.76 6,763,727 ### ### ### 0.6
2018-Sep-04 Tue 7.8 7.89 7.78 7.85 7,605,184 ### 78.1 78.1 ###
2018-Sep-03 Mon ### ### 7.775 7.86 6,721,279 26,128,972 28.5 28.5 ###
2018-Aug-31 Fri 8 ### ### ### 9,639,049 0 28.5 28.5 0.0
2018-Aug-30 Thu ### ### ### ### 28.8 28.8 0.0
2018-Aug-29 Wed 8.22 8.25 ### ### 11,750,459 48,470,643 25.5 25.5 0.0
2018-Aug-28 Tue ### 8.23 ### 8.2 78.1 78.1 0.6
2018-Aug-27 Mon 8.22 8.24 ### ### 20.4 20.4 0.0
2018-Aug-24 Fri ### ### 8.21 8.24 8,119,941 33,332,357 23.8 23.8 0.6
2018-Aug-23 Thu 8.22 8.29 ### 8.26 ### ### 0.6
2018-Aug-22 Wed 8.28 8.4 ### 8.2 13,533,046 ### ### ### 0.6
2018-Aug-21 Tue 8.52 8.54 ### ### 16,232,176 ### 18.9 18.9 0.0
2018-Aug-20 Mon 8.79 8.79 8.54 ### ### ### 0.0
2018-Aug-17 Fri ### ### 8.72 8.89 ### ### ###
2018-Aug-16 Thu 9.2 9.24 8.875 ### 20,064,154 181,731,074 ### ### 0.0
2018-Aug-15 Wed ### 9.74 9.5 9.71 3,301,578 31,761,180 ### ### ###
2018-Aug-14 Tue 9.7 ### ### 9.79 ### ### ###
2018-Aug-13 Mon 9.57 ### 9.57 9.7 ### ### 0.7
2018-Aug-10 Fri 9.89 ### ### ### 5,015,259 0 13.7 13.7 0.0
2018-Aug-09 Thu 9.74 ### ### 9.85 3,995,379 0 ### ### ###
2018-Aug-08 Wed ### ### 9.83 9.86 ### ### 0.7
2018-Aug-07 Tue 9.85 ### 9.8 ### 79.7 79.7 0.0
2018-Aug-06 Mon 9.83 ### 9.76 9.86 ### ### 0.7
2018-Aug-03 Fri ### 9.8 ### 9.77 ### ### 0.7
2018-Aug-02 Thu 9.7 9.75 9.55 9.58 3,809,023 36,757,071 28.2 28.2 0.7
2018-Aug-01 Wed 9.71 9.75 ### ### ### ### 0.0
2018-Jul-31 Tue ### 9.81 ### 9.77 4,118,481 20,201,149 ### ### 0.7
2018-Jul-30 Mon 9.59 9.72 9.53 ### ### ### 0.0
2018-Jul-27 Fri 9.5 9.59 9.47 9.59 ### ### 0.7
2018-Jul-26 Thu 9.5 9.51 9.41 9.46 3,306,682 ### 29.5 29.5 0.7
2018-Jul-25 Wed 9.4 9.58 ### 9.53 3,964,277 18,988,886 83.9 83.9 ###
2018-Jul-24 Tue 9.43 9.49 9.28 ### ### ### 0.0
2018-Jul-23 Mon 9.44 9.45 ### 9.43 43.2 43.2 ###
2018-Jul-20 Fri 9.4 9.485 9.355 9.45 ### ### 0.7
2018-Jul-19 Thu ### 9.4 9.26 ### ### ### 0.0
2018-Jul-18 Wed ### 9.46 ### ### 71.5 71.5 0.0
2018-Jul-17 Tue 9.48 9.575 ### 9.41 33.9 33.9 0.7
2018-Jul-16 Mon 9.72 9.77 9.53 ### 3,450,643 ### 25.4 25.4 0.0
2018-Jul-13 Fri 9.57 9.81 9.51 9.72 8,165,126 ### 84.9 84.9 0.7
2018-Jul-12 Thu ### ### 9.41 9.43 10,856,770 ### 13.7 13.7 ###
2018-Jul-11 Wed ### ### ### 9.73 8,492,185 0 16.1 16.1 ###
2018-Jul-10 Tue ### 10.27 10.075 ### 3,962,148 40,304,950 29.1 29.1 0.0
2018-Jul-09 Mon ### ### ### ### 2,407,143 0 ### ### 0.0
2018-Jul-06 Fri ### ### 9.85 ### 6,459,779 ### 86.0 86.0 0.0
2018-Jul-05 Thu ### ### ### 9.89 3,902,188 0 ### ### ###
2018-Jul-04 Wed ### ### 9.83 9.88 26.9 26.9 0.7
2018-Jul-03 Tue 9.87 ### 9.76 ### 2,705,350 ### ### ### 0.0
2018-Jul-02 Mon ### ### 9.84 9.85 ### ### ###
2018-Jun-29 Fri ### 10.24 ### ### 9,194,548 47,076,085 ### ### 0.0
2018-Jun-28 Thu ### ### ### ### 4,249,329 0 76.5 76.5 0.0
2018-Jun-27 Wed ### ### ### ### 6,538,249 0 ### ### 0.0
2018-Jun-26 Tue 9.85 ### 9.79 ### ### ### 0.0
2018-Jun-25 Mon 9.83 ### 9.82 9.89 78.1 78.1 ###
2018-Jun-22 Fri ### ### ### 9.72 4,799,472 0 20.3 20.3 0.7
2018-Jun-21 Thu ### ### 9.84 9.89 7,772,821 38,242,279 23.5 23.5 ###
2018-Jun-20 Wed ### ### 9.81 9.84 ### ### 0.7
2018-Jun-19 Tue ### ### 9.79 9.83 ### ### 0.7
2018-Jun-18 Mon 9.82 ### 9.74 9.86 3,997,789 ### ### ### 0.7
2018-Jun-15 Fri 9.71 ### ### 9.86 9,184,981 0 ### ### 0.7
2018-Jun-14 Thu ### 9.74 9.55 9.7 68.3 68.3 0.7
2018-Jun-13 Wed 9.8 9.81 ### 9.75 ### ### ###
2018-Jun-12 Tue ### ### 9.87 ### 5,312,759 ### 38.7 38.7 0.0
2018-Jun-08 Fri 9.85 ### 9.775 ### 82.0 82.0 0.0
2018-Jun-07 Thu ### ### ### 9.85 4,473,621 0 86.4 86.4 ###
2018-Jun-06 Wed 9.41 ### ### ### 5,906,476 0 89.7 89.7 0.0
2018-Jun-05 Tue 9.43 9.44 9.28 ### 6,652,144 ### ### ### 0.0
2018-Jun-04 Mon 9.5 9.59 9.4 9.59 ### ### 0.7
2018-Jun-01 Fri 9.5 9.54 ### 9.45 5,055,559 ### ### ### 0.7
2018-May-31 Thu ### ### 9.52 ### 6,489,523 30,890,129 32.4 32.4 0.0
2018-May-30 Wed 9.4 9.48 ### 9.48 4,029,372 19,099,223 ### ### 0.7
2018-May-29 Tue 9.42 9.57 ### 9.51 4,026,156 19,265,156 ### ### ###
2018-May-28 Mon 9.58 9.58 ### 9.49 28.8 28.8 0.7
2018-May-25 Fri ### ### 9.54 ### 4,179,048 19,934,058 ### ### 0.0
2018-May-24 Thu 9.72 ### 9.72 9.75 74.5 74.5 ###
2018-May-23 Wed ### ### 9.7 9.8 3,317,176 ### 21.6 21.6 0.7
2018-May-22 Tue ### ### ### ### ### ### 0.0
2018-May-21 Mon ### ### ### ### ### ### 0.0
2018-May-18 Fri ### 10.185 ### ### ### ### 0.0
2018-May-17 Thu 9.8 9.82 ### 9.78 ### ### 0.7
2018-May-16 Wed ### 9.81 ### 9.73 3,551,278 ### 77.3 77.3 ###
2018-May-15 Tue 9.83 9.87 ### ### 4,348,980 ### 21.0 21.0 0.0
2018-May-14 Mon 9.89 ### 9.85 9.85 ### ### ###
2018-May-11 Fri ### ### 9.85 9.85 24.1 24.1 ###
2018-May-10 Thu ### ### ### ### 31.5 31.5 0.0
2018-May-09 Wed 9.88 ### 9.85 ### ### ### 0.0
2018-May-08 Tue ### ### ### 9.85 3,241,254 0 26.3 26.3 ###
2018-May-07 Mon 9.81 ### 9.8 ### 84.6 84.6 0.0
2018-May-04 Fri 9.74 9.89 ### 9.72 ### ### 0.7
2018-May-03 Thu 9.74 9.845 9.72 9.79 ### ### ###
2018-May-02 Wed ### 9.73 ### ### 3,624,243 17,631,942 70.8 70.8 0.0
2018-May-01 Tue 9.8 ### ### ### 23.6 23.6 0.0
2018-Apr-30 Mon ### 9.77 9.52 9.75 ### ### ###
2018-Apr-27 Fri ### ### 9.53 ### 3,663,956 17,458,750 71.1 71.1 0.0
2018-Apr-26 Thu ### 9.55 9.27 9.49 4,549,529 ### 83.4 83.4 0.7
2018-Apr-24 Tue ### 9.345 9.24 9.26 5,760,447 53,528,953 ### ### ###
2018-Apr-23 Mon ### 9.44 ### 9.2 19.6 19.6 0.7
2018-Apr-20 Fri 9.45 9.52 9.355 ### 3,719,278 35,100,686 29.8 29.8 0.0
2018-Apr-19 Thu 9.53 9.59 9.5 9.52 ### ### ###
2018-Apr-18 Wed ### 9.5 ### 9.49 4,686,027 22,258,628 82.1 82.1 0.7
2018-Apr-17 Tue ### ### ### ### 76.8 76.8 0.0
2018-Apr-16 Mon ### ### ### 9.23 ### ### ###
2018-Apr-13 Fri ### ### 8.86 ### 3,528,471 15,631,126 ### ### 0.0
2018-Apr-12 Thu 8.81 9.055 8.81 ### 87.3 87.3 0.0
2018-Apr-11 Wed 8.8 ### 8.8 8.86 ### ### 0.6
2018-Apr-10 Tue ### ### ### 8.81 84.0 84.0 ###
2018-Apr-09 Mon 8.79 8.8 ### 8.71 26.5 26.5 0.6
2018-Apr-06 Fri 8.75 ### ### 8.79 ### ### 0.6
2018-Apr-05 Thu 8.82 ### 8.77 8.77 ### ### ###
2018-Apr-04 Wed 8.82 8.85 8.7 8.78 3,002,781 ### ### ### 0.6
2018-Apr-03 Tue ### 8.86 ### 8.82 87.7 87.7 ###
2018-Mar-29 Thu 8.84 ### ### 8.7 22.1 22.1 ###
2018-Mar-28 Wed 8.87 ### 8.79 8.85 3,148,821 ### 39.8 39.8 0.6
2018-Mar-27 Tue ### ### ### ### 4,878,985 0 24.1 24.1 0.0
2018-Mar-26 Mon ### ### ### ### 76.6 76.6 0.0
2018-Mar-23 Fri ### ### ### ### 32.3 32.3 0.0
2018-Mar-22 Thu ### 9.29 ### ### ### ### 0.0
2018-Mar-21 Wed ### 9.285 ### ### ### ### 0.0
2018-Mar-20 Tue 9 ### 8.87 ### 2,868,126 ### ### ### 0.0
2018-Mar-19 Mon ### ### 8.89 ### 85.1 85.1 0.0
2018-Mar-16 Fri 8.72 8.87 ### 8.84 ### ### ###
2018-Mar-15 Thu 8.79 8.8 8.58 ### 5,331,548 46,331,152 21.2 21.2 0.0
2018-Mar-14 Wed 8.72 8.8 8.71 8.79 75.8 75.8 0.6
2018-Mar-13 Tue 8.8 8.84 8.73 8.82 2,830,387 24,864,949 77.6 77.6 ###
2018-Mar-12 Mon 8.71 8.85 8.7 8.81 3,853,752 33,816,673 80.5 80.5 ###
2018-Mar-09 Fri ### ### 8.53 8.54 3,121,782 ### 24.0 24.0 ###
2018-Mar-08 Thu 8.81 8.85 ### 8.7 ### ### ###
2018-Mar-07 Wed 8.88 ### 8.75 8.79 2,484,744 10,870,755 ### ### 0.6
2018-Mar-06 Tue ### ### 8.83 ### ### ### 0.0
2018-Mar-05 Mon 8.74 8.82 ### 8.75 2,090,659 ### 74.6 74.6 0.6
2018-Mar-02 Fri 8.81 8.88 8.75 8.79 2,567,686 22,634,152 37.1 37.1 0.6
2018-Mar-01 Thu ### ### 8.85 ### 2,786,048 ### ### ### 0.0
2018-Feb-28 Wed ### ### ### ### 5,405,721 0 ### ### 0.0
2018-Feb-27 Tue ### ### ### 9.2 4,321,480 0 ### ### 0.7
2018-Feb-26 Mon 9.24 9.275 ### 9.22 37.6 37.6 0.7
2018-Feb-23 Fri 9.21 9.23 ### ### 8,008,480 ### 26.2 26.2 0.0
2018-Feb-22 Thu 9.27 ### ### ### 4,553,486 0 20.9 20.9 0.0
2018-Feb-21 Wed ### ### ### ### 2,917,247 0 85.3 85.3 0.0
2018-Feb-20 Tue ### ### ### 9.22 9,045,679 0 73.3 73.3 0.7
2018-Feb-19 Mon ### ### ### ### 4,106,245 0 77.6 77.6 0.0
2018-Feb-16 Fri ### ### 8.89 ### 5,556,957 24,700,673 25.8 25.8 0.0
2018-Feb-15 Thu ### ### 8.54 8.88 6,639,228 ### 84.1 84.1 0.6
2018-Feb-14 Wed 8.29 8.42 8.29 ### ### ### 0.0
2018-Feb-13 Tue 8.55 8.57 ### ### ### ### 0.0
2018-Feb-12 Mon 8.28 8.48 8.27 8.43 ### ### 0.6
2018-Feb-09 Fri 8.53 8.56 ### 8.41 6,184,183 ### 17.0 17.0 ###
2018-Feb-08 Thu 8.73 8.86 8.73 8.77 4,115,471 ### 69.7 69.7 ###
2018-Feb-07 Wed 8.85 ### 8.85 ### 6,746,849 ### ### ### 0.0
2018-Feb-06 Tue ### ### ### 8.82 8,984,948 0 37.7 37.7 ###
2018-Feb-05 Mon 9.45 9.45 ### 9.4 5,391,221 ### ### ### ###
2018-Feb-02 Fri ### ### ### ### 4,719,829 0 87.0 87.0 0.0
2018-Feb-01 Thu 9.4 9.44 ### ### 3,308,241 ### ### ### 0.0
2018-Jan-31 Wed 9.25 ### 9.145 ### 5,114,141 ### ### ### 0.0
2018-Jan-30 Tue ### 9.43 9.28 ### 2,551,952 ### ### ### 0.0
2018-Jan-29 Mon ### 9.53 ### 9.43 3,071,581 14,636,083 ### ### ###
2018-Jan-25 Thu 9.2 ### ### 9.29 5,711,625 0 ### ### ###
2018-Jan-24 Wed 9.26 ### 9.24 9.27 4,555,676 21,047,223 ### ### 0.7
2018-Jan-23 Tue ### ### ### 9.29 ### ### ###
2018-Jan-22 Mon ### ### 8.88 ### ### ### 0.0
2018-Jan-19 Fri ### ### ### ### 3,214,771 0 ### ### 0.0
2018-Jan-18 Thu 9.2 9.21 ### ### 3,471,483 15,986,179 30.4 30.4 0.0
2018-Jan-17 Wed ### 9.22 ### ### 4,596,521 ### ### ### 0.0
2018-Jan-16 Tue ### ### ### ### 3,172,927 0 ### ### 0.0
2018-Jan-15 Mon 9.51 9.57 ### 9.4 2,760,173 13,207,427 ### ### ###
2018-Jan-12 Fri ### 9.7 9.48 9.57 ### ### ###
2018-Jan-11 Thu 9.5 ### 9.49 ### ### ### 0.0
2018-Jan-02 Tue 9.42 9.48 9.355 9.44 ### ### 0.7
2017-Dec-29 Fri 9.53 9.53 9.4 9.42 19.3 19.3 0.7
2017-Dec-28 Thu 9.45 9.54 9.4 9.53 1,425,151 13,496,179 ### ### ###
2017-Dec-27 Wed 9.41 9.48 ### 9.45 72.4 72.4 0.7
2017-Dec-22 Fri 9.42 9.49 ### 9.41 3,954,984 ### 31.5 31.5 0.7
2017-Dec-21 Thu 9.25 9.43 9.24 ### 7,005,344 65,394,886 ### ### 0.0
2017-Dec-20 Wed 9.24 ### ### ### 2,640,376 0 25.6 25.6 0.0
2017-Dec-19 Tue ### 9.29 ### 9.24 79.0 79.0 ###
2017-Dec-18 Mon ### 9.23 9.075 ### ### ### 0.0
2017-Dec-15 Fri 9.2 9.25 ### ### 5,165,285 23,889,443 ### ### 0.0
2017-Dec-08 Fri ### ### ### ### 4,816,081 0 ### ### 0.0
2017-Dec-07 Thu 8.88 ### 8.84 ### 3,390,387 ### ### ### 0.0
2017-Dec-06 Wed ### 9.075 8.85 ### 4,614,057 41,353,485 ### ### 0.0
2017-Dec-05 Tue ### 9.22 ### ### 78.5 78.5 0.0
2017-Dec-04 Mon ### 9.22 ### ### 4,423,584 20,392,722 37.7 37.7 0.0
2017-Dec-01 Fri ### ### 9 ### ### ### 0.0
2017-Nov-30 Thu ### ### ### ### 8,634,273 0 28.6 28.6 0.0
2017-Nov-29 Wed 8.86 ### 8.77 ### 9,314,875 40,845,726 82.3 82.3 0.0
2017-Nov-28 Tue 8.55 ### 8.52 8.8 ### ### 0.6
2017-Nov-27 Mon 8.55 ### 8.52 8.59 ### ### ###
2017-Nov-24 Fri 8.55 ### 8.46 8.58 4,819,875 20,388,071 71.2 71.2 0.6
2017-Nov-23 Thu 8.4 8.58 ### 8.52 4,929,041 21,145,585 81.2 81.2 0.6
2017-Nov-22 Wed ### 8.44 ### ### 76.0 76.0 0.0
2017-Nov-21 Tue 8.2 ### ### 8.26 75.6 75.6 0.6
2017-Nov-20 Mon ### 8.24 ### ### 77.1 77.1 0.0
2017-Nov-17 Fri ### 8.22 ### ### 78.0 78.0 0.0
2017-Nov-16 Thu 8.21 8.23 ### ### 5,691,078 23,418,785 21.0 21.0 0.0
2017-Nov-15 Wed ### 8.21 ### ### 6,826,544 ### 32.7 32.7 0.0
2017-Nov-14 Tue 8.24 ### ### 8.27 76.4 76.4 ###
2017-Nov-13 Mon 8.4 8.4 ### ### 2,784,744 11,695,924 ### ### 0.0
2017-Nov-10 Fri ### 8.46 ### ### 67.8 67.8 0.0
2017-Nov-09 Thu ### 8.48 ### ### 5,394,327 22,871,946 ### ### 0.0
2017-Nov-08 Wed ### ### 8.27 ### 4,761,922 19,690,547 ### ### 0.0
2017-Nov-07 Tue ### 8.44 ### 8.44 74.6 74.6 0.6
2017-Nov-06 Mon 8.28 ### 8.23 8.25 ### ### ###
2017-Nov-03 Fri ### ### ### ### 71.0 71.0 0.0
2017-Nov-02 Thu ### 8.185 ### ### 3,319,846 ### ### ### 0.0
2017-Nov-01 Wed ### ### ### ### 5,363,921 0 ### ### 0.0
2017-Oct-31 Tue 8 ### ### ### ### ### 0.0
2017-Oct-30 Mon ### 8.025 7.89 ### 7,176,756 ### ### ### 0.0
2017-Oct-27 Fri 7.75 7.86 7.71 7.85 ### ### ###
2017-Oct-26 Thu ### 7.73 7.57 7.7 80.5 80.5 0.6
2017-Oct-25 Wed 7.51 7.625 7.51 ### 6,338,180 47,964,177 80.2 80.2 0.0
2017-Oct-24 Tue 7.5 7.52 7.43 7.46 2,894,152 21,633,786 ### ### 0.5
2017-Oct-23 Mon ### ### 7.49 7.52 2,238,954 8,384,882 ### ### 0.5
2017-Oct-20 Fri 7.53 7.58 7.41 7.55 2,807,173 ### ### ### ###
2017-Oct-19 Thu 7.42 ### ### 7.56 ### ### 0.5
2017-Oct-18 Wed 7.42 7.5 7.375 ### 2,789,853 ### 30.0 30.0 0.0
2017-Oct-17 Tue ### 7.45 ### ### 3,583,058 ### ### ### 0.0
2017-Oct-16 Mon 7.22 ### 7.22 ### 83.7 83.7 0.0
2017-Oct-13 Fri ### 7.225 ### ### ### ### 0.0
2017-Oct-12 Thu ### 7.155 ### ### 3,919,341 14,021,442 ### ### 0.0
2017-Oct-11 Wed ### 7.055 6.985 ### 3,946,148 27,701,958 ### ### 0.0
2017-Oct-10 Tue ### ### ### 7 25.4 25.4 0.5
2017-Oct-09 Mon ### ### 7 ### 5,255,122 18,392,927 ### ### 0.0
2017-Oct-06 Fri ### ### ### ### ### ### 0.0
2017-Oct-05 Thu 7.2 7.23 ### ### 23.1 23.1 0.0
2017-Oct-04 Wed ### ### ### 7.23 4,299,923 0 19.3 19.3 ###
2017-Oct-03 Tue ### ### 7.29 ### 72.6 72.6 0.0
2017-Oct-02 Mon 7.43 7.47 ### 7.4 24.5 24.5 0.5
2017-Sep-29 Fri 7.43 7.53 7.29 7.48 7,969,980 59,057,551 ### ### 0.5
2017-Sep-28 Thu 7.53 ### 7.5 7.5 4,177,885 ### 27.5 27.5 0.5
2017-Sep-27 Wed 7.44 7.485 ### 7.45 4,160,355 15,570,128 ### ### 0.5
2017-Sep-26 Tue 7.47 7.5 7.355 ### ### ### 0.0
2017-Sep-25 Mon ### 7.42 7.285 ### 4,268,853 31,386,741 30.9 30.9 0.0
2017-Sep-22 Fri ### ### 7.21 ### 4,016,082 14,477,975 69.9 69.9 0.0
2017-Sep-21 Thu 7.43 7.53 ### 7.41 6,209,070 23,377,148 42.2 42.2 ###
2017-Sep-20 Wed 7.56 7.57 7.44 7.48 ### ### 0.5
2017-Sep-19 Tue ### 7.72 7.57 7.57 3,744,974 28,630,326 ### ### ###
2017-Sep-18 Mon ### 7.73 7.58 ### 3,396,675 26,001,547 ### ### 0.0
2017-Sep-15 Fri 7.7 7.74 ### ### 3,654,584 14,143,240 ### ### 0.0
2017-Sep-14 Thu 7.72 7.785 ### 7.75 2,909,446 ### ### ### ###
2017-Sep-13 Wed 7.84 8 ### 7.72 19.6 19.6 ###
2017-Sep-12 Tue 7.84 7.87 7.75 7.77 ### ### 0.6
2017-Sep-11 Mon 7.85 7.89 7.78 7.85 68.9 68.9 ###
2017-Sep-08 Fri 7.73 7.77 ### 7.75 3,937,641 ### 71.5 71.5 ###
2017-Sep-07 Thu 7.84 7.86 7.74 7.76 4,061,742 31,681,587 ### ### 0.6
2017-Sep-06 Wed 7.72 7.87 7.71 7.75 6,065,083 ### 70.2 70.2 ###
2017-Sep-05 Tue ### 7.71 7.59 ### 3,059,942 23,408,556 78.7 78.7 0.0
2017-Sep-04 Mon ### 7.75 ### ### ### ### 0.0
2017-Sep-01 Fri ### 7.725 7.645 ### 3,588,253 27,575,724 ### ### 0.0
2017-Aug-31 Thu ### ### 7.57 ### ### ### 0.0
2017-Aug-30 Wed 7.59 7.73 7.57 ### 78.1 78.1 0.0
2017-Aug-29 Tue 7.47 7.57 7.43 7.56 4,113,476 30,851,070 ### ### 0.5
2017-Aug-28 Mon ### ### 7.52 ### 30.3 30.3 0.0
2017-Aug-25 Fri 7.41 ### ### 7.59 5,743,276 0 84.2 84.2 0.5
2017-Aug-24 Thu 7.42 7.51 7.42 7.49 4,670,954 34,868,671 ### ### ###
2017-Aug-23 Wed 7.44 ### 7.42 7.47 5,455,671 ### ### ### ###
2017-Aug-22 Tue ### ### 7.27 ### ### ### 0.0
2017-Aug-21 Mon 7.52 7.59 ### ### 5,815,727 22,070,683 ### ### 0.0
2017-Aug-18 Fri 7.25 7.53 7.25 7.46 10,235,154 75,637,788 ### ### 0.5
2017-Aug-17 Thu 7.25 7.4 ### ### 78.5 78.5 0.0
2017-Aug-16 Wed ### 7.255 ### 7.22 7,458,046 ### 84.7 84.7 0.5
2017-Aug-15 Tue 7 7 6.8 6.85 ### ### ###
2017-Aug-14 Mon ### ### ### ### 3,204,356 0 79.3 79.3 0.0
2017-Aug-11 Fri ### 6.925 6.82 6.88 4,021,971 ### 33.7 33.7 ###
2017-Aug-10 Thu ### ### ### ### 5,005,184 0 22.8 22.8 0.0
2017-Aug-09 Wed ### ### ### ### 3,131,821 0 ### ### 0.0
2017-Aug-08 Tue ### ### ### ### ### ### 0.0
2017-Aug-07 Mon 7.27 ### 7.25 7.29 ### ### ###
2017-Aug-04 Fri ### 7.24 ### 7.2 2,247,025 ### ### ### 0.5
2017-Aug-03 Thu ### 7.2 ### ### ### ### 0.0
2017-Aug-02 Wed ### 7.155 ### ### 75.9 75.9 0.0
2017-Aug-01 Tue ### 7.27 ### ### 6,698,174 ### 92.6 92.6 0.0
2017-Jul-31 Mon 6.86 ### 6.86 ### ### ### 0.0
2017-Jul-28 Fri ### 7 6.79 6.86 5,260,120 36,268,527 34.0 34.0 0.5
2017-Jul-27 Thu ### ### ### ### 3,990,573 0 72.6 72.6 0.0
2017-Jul-26 Wed ### ### 6.89 ### 30.4 30.4 0.0
2017-Jul-25 Tue ### ### ### 6.74 12.3 12.3 ###
2017-Jul-24 Mon ### ### 6.86 6.87 ### ### ###
2017-Jul-21 Fri ### ### ### ### 5,943,626 0 ### ### 0.0
2017-Jul-20 Thu ### 7.29 ### 7.21 5,089,054 ### ### ### ###
2017-Jul-19 Wed 7.2 7.26 ### ### 34.6 34.6 0.0
2017-Jul-18 Tue 7.23 7.275 7.2 7.24 4,909,559 ### ### ### 0.5
2017-Jul-17 Mon ### 7.25 ### 7.23 3,996,473 ### ### ### ###
2017-Jul-14 Fri ### 7.245 ### ### 83.7 83.7 0.0
2017-Jul-13 Thu ### ### ### ### ### ### 0.0
2017-Jul-12 Wed ### ### 6.89 ### 4,373,742 15,067,541 83.6 83.6 0.0
2017-Jul-11 Tue 6.88 6.955 6.87 ### 77.7 77.7 0.0
2017-Jul-10 Mon 6.85 ### 6.85 ### 5,704,140 19,536,679 79.8 79.8 0.0
2017-Jul-07 Fri 6.88 ### 6.83 6.86 3,787,823 ### ### ### 0.5
2017-Jul-06 Thu ### ### ### ### 3,738,350 0 ### ### 0.0
2017-Jul-05 Wed ### ### ### ### ### ### 0.0
2017-Jul-04 Tue ### ### 7 ### ### ### 0.0
2017-Jul-03 Mon ### ### 6.89 ### ### ### 0.0
2017-Jun-30 Fri 6.75 ### 6.74 6.86 9,856,149 33,215,222 82.4 82.4 0.5
2017-Jun-29 Thu 6.85 ### 6.775 6.83 6,233,877 21,117,258 ### ### 0.5
2017-Jun-28 Wed 6.78 ### 6.71 6.79 3,669,750 ### 62.2 62.2 0.5
2017-Jun-27 Tue 6.8 6.86 6.76 6.82 72.9 72.9 0.5
2017-Jun-26 Mon ### ### 6.81 6.85 3,389,975 ### ### ### ###
2017-Jun-23 Fri ### ### ### ### 29.3 29.3 0.0
2017-Jun-22 Thu 6.75 ### 6.75 ### 87.1 87.1 0.0
2017-Jun-21 Wed 6.83 6.84 6.76 6.77 9,540,670 64,876,556 ### ### ###
2017-Jun-20 Tue ### ### ### ### 4,938,989 0 18.0 18.0 0.0
2017-Jun-19 Mon ### 7.28 ### ### 74.8 74.8 0.0
2017-Jun-16 Fri ### 7.23 ### ### ### ### 0.0
2017-Jun-15 Thu ### 7.28 ### ### 31.1 31.1 0.0
2017-Jun-14 Wed 7.58 7.59 ### ### 6,907,553 ### ### ### 0.0
2017-Jun-13 Tue ### 7.54 ### 7.54 ### ### 0.5
2017-Jun-09 Fri 7.29 ### 7.285 ### 5,454,043 19,866,351 ### ### 0.0
2017-Jun-08 Thu 7.25 7.43 7.23 7.4 4,461,529 ### ### ### 0.5
2017-Jun-07 Wed ### 7.52 ### 7.45 5,898,821 ### 80.8 80.8 0.5
2017-Jun-06 Tue ### 7.76 7.41 7.43 7,110,258 ### ### ### ###
2017-Jun-05 Mon 7.75 7.79 ### 7.77 ### ### 0.6
2017-Jun-02 Fri 7.76 7.76 ### ### ### ### 0.0
2017-Jun-01 Thu 7.7 7.76 ### ### 30.5 30.5 0.0
2017-May-31 Wed 7.87 ### ### 7.7 15.9 15.9 0.6
2017-May-30 Tue ### ### ### ### 21.3 21.3 0.0
2017-May-29 Mon ### ### ### ### ### ### 0.0
2017-May-26 Fri 7.77 ### 7.71 ### 8,530,449 32,884,880 ### ### 0.0
2017-May-25 Thu 7.78 ### 7.78 ### ### ### 0.0
2017-May-24 Wed 7.87 ### 7.81 7.86 ### ### ###
2017-May-23 Tue ### ### 7.78 7.85 ### ### ###
2017-May-22 Mon 7.7 8 7.7 7.89 5,960,278 46,788,182 ### ### ###
2017-May-19 Fri ### 7.655 7.56 7.59 3,680,979 28,003,047 ### ### 0.5
2017-May-18 Thu 7.79 7.79 ### 7.73 5,389,883 ### ### ### 0.6
2017-May-17 Wed 7.73 ### ### 7.72 4,164,586 0 38.4 38.4 ###
2017-May-16 Tue 7.8 7.89 7.77 7.83 ### ### ###
2017-May-15 Mon ### 7.785 ### 7.78 5,330,741 ### 89.4 89.4 0.6
2017-May-12 Fri 7.83 7.84 ### 7.71 ### ### ###
2017-May-11 Thu 7.89 8.025 7.88 ### 74.6 74.6 0.0
2017-May-10 Wed 7.82 7.86 7.76 7.85 ### ### ###
2017-May-09 Tue 7.58 7.8 7.58 7.78 89.0 89.0 0.6
2017-May-08 Mon 7.5 ### 7.48 7.58 5,842,258 21,850,044 80.9 80.9 ###
2017-May-05 Fri ### 7.4 7.29 ### ### ### 0.0
2017-May-04 Thu ### ### ### 7.51 22.0 22.0 ###
2017-May-03 Wed ### 7.54 ### 7.53 88.2 88.2 0.5
2017-May-02 Tue ### ### ### ### ### ### 0.0
2017-May-01 Mon ### ### ### ### ### ### 0.0
2017-Apr-28 Fri 7.2 7.27 ### ### 5,842,044 21,235,829 ### ### 0.0
2017-Apr-27 Thu ### 7.42 ### 7.26 7,706,659 ### 19.2 19.2 0.5
2017-Apr-26 Wed 7.5 7.55 7.49 7.53 ### ### 0.5
2017-Apr-24 Mon 7.45 7.5 ### 7.47 2,877,772 10,791,645 ### ### ###
2017-Apr-21 Fri 7.4 7.48 ### 7.42 3,288,424 ### 72.1 72.1 0.5
2017-Apr-20 Thu 7.4 7.41 ### ### ### ### 0.0
2017-Apr-19 Wed ### 7.45 ### ### 72.8 72.8 0.0
2017-Apr-18 Tue 7.55 7.55 ### 7.4 27.3 27.3 0.5
2017-Apr-13 Thu 7.48 7.55 7.46 7.52 4,719,954 35,423,254 ### ### 0.5
2017-Apr-12 Wed 7.46 ### 7.455 7.52 6,701,425 ### 81.0 81.0 0.5
2017-Apr-11 Tue 7.5 ### 7.45 7.46 ### ### 0.5
2017-Apr-10 Mon ### 7.48 ### 7.45 6,404,274 23,951,984 ### ### 0.5
2017-Apr-07 Fri ### ### ### ### 8,024,144 0 87.4 87.4 0.0
2017-Apr-06 Thu ### ### ### ### ### ### 0.0
2017-Apr-05 Wed ### ### 7.025 ### 5,318,173 18,680,082 80.3 80.3 0.0
2017-Apr-04 Tue ### ### ### ### 2,719,322 0 ### ### 0.0
2017-Apr-03 Mon ### ### ### ### ### ### 0.0
2017-Mar-31 Fri ### ### ### ### ### ### 0.0
2017-Mar-30 Thu ### ### ### ### ### ### 0.0
2017-Mar-29 Wed ### ### ### ### ### ### 0.0
2017-Mar-28 Tue ### ### 6.87 ### 4,097,557 ### 65.2 65.2 0.0
2017-Mar-27 Mon ### 6.87 ### 6.84 4,559,972 ### ### ### 0.5
2017-Mar-24 Fri 6.78 6.78 ### ### ### ### 0.0
2017-Mar-23 Thu ### 6.74 6.57 6.72 85.1 85.1 0.5
2017-Mar-22 Wed 6.54 ### 6.52 6.58 ### ### 0.5
2017-Mar-21 Tue 6.58 6.71 6.58 ### ### ### 0.0
2017-Mar-20 Mon ### ### 6.54 ### 2,721,441 ### 28.5 28.5 0.0
2017-Mar-17 Fri 6.83 6.83 ### ### 15.1 15.1 0.0
2017-Mar-16 Thu 6.7 6.81 ### 6.81 9,742,757 33,174,087 ### ### ###
2017-Mar-15 Wed 6.54 6.58 6.5 6.57 4,663,459 30,499,021 ### ### ###
2017-Mar-14 Tue 6.45 ### 6.45 6.54 81.6 81.6 0.5
2017-Mar-13 Mon ### ### ### ### ### ### 0.0
2017-Mar-10 Fri ### 6.44 ### 6.4 5,757,546 ### ### ### 0.5
2017-Mar-09 Thu ### ### 6.25 ### ### ### 0.0
2017-Mar-08 Wed ### 6.44 ### 6.42 7,731,845 24,896,540 ### ### 0.5
2017-Mar-07 Tue 6.25 ### 6.24 ### ### ### 0.0
2017-Mar-06 Mon 6.29 ### 6.21 ### 5,986,520 18,588,144 72.9 72.9 0.0
2017-Mar-03 Fri 6.44 6.44 ### ### 4,645,546 14,958,658 ### ### 0.0
2017-Mar-02 Thu 6.56 6.59 6.46 6.48 6,988,126 45,597,522 21.7 21.7 0.5
2017-Mar-01 Wed 6.51 6.54 6.46 6.48 5,179,341 ### 36.4 36.4 0.5
2017-Feb-28 Tue 6.53 ### 6.52 6.56 6,114,889 ### ### ### 0.5
2017-Feb-27 Mon ### ### 6.46 6.53 28.1 28.1 ###
2017-Feb-24 Fri 6.82 6.85 6.55 ### 13.9 13.9 0.0
2017-Feb-23 Thu ### ### 6.8 6.81 6,042,948 20,546,023 20.8 20.8 ###
2017-Feb-22 Wed ### 7 ### ### 8,346,052 29,211,182 ### ### 0.0
2017-Feb-21 Tue ### 6.925 6.8 ### 5,499,621 37,741,149 74.9 74.9 0.0
2017-Feb-20 Mon 6.8 ### 6.76 6.87 ### ### ###
2017-Feb-17 Fri 7 ### 6.84 6.87 10,522,354 35,986,450 ### ### ###
2017-Feb-16 Thu 7.25 7.25 ### ### 17.7 17.7 0.0
2017-Feb-15 Wed ### 7.47 ### 7.25 7,043,851 26,308,783 28.6 28.6 0.5
2017-Feb-14 Tue 7.29 ### 7.225 ### 70.7 70.7 0.0
2017-Feb-13 Mon 7.27 ### 7.26 7.29 68.8 68.8 ###
2017-Feb-10 Fri ### 7.28 ### 7.22 73.3 73.3 0.5
2017-Feb-09 Thu ### ### ### ### 88.2 88.2 0.0
2017-Feb-08 Wed ### 7 6.89 ### 26.0 26.0 0.0
2017-Feb-07 Tue ### ### ### ### 81.4 81.4 0.0
2017-Feb-06 Mon ### 7.225 ### ### 85.0 85.0 0.0
2017-Feb-03 Fri ### 7.155 ### ### 23.7 23.7 0.0
2017-Feb-02 Thu 7.22 7.25 ### ### 27.7 27.7 0.0
2017-Feb-01 Wed ### 7.24 ### 7.2 ### ### 0.5
2017-Jan-31 Tue ### 7.21 ### ### 7,207,250 ### 26.5 26.5 0.0
2017-Jan-30 Mon 7.23 ### ### 7.25 4,013,970 0 78.8 78.8 0.5
2017-Jan-27 Fri ### ### 7.26 ### 71.4 71.4 0.0
2017-Jan-25 Wed 7.2 ### ### 7.25 76.8 76.8 0.5
2017-Jan-24 Tue 7.21 7.26 ### 7.25 73.0 73.0 0.5
2017-Jan-23 Mon ### ### ### ### 19.5 19.5 0.0
2017-Jan-20 Fri ### 7.41 7.27 7.27 24.5 24.5 ###
2017-Jan-19 Thu 7.27 ### 7.21 7.25 8,251,985 ### ### ### 0.5
2017-Jan-18 Wed ### 7.25 7.145 7.25 85.5 85.5 0.5
2017-Jan-17 Tue ### 7.22 ### ### ### ### 0.0
2017-Jan-16 Mon ### ### ### 7.2 7,774,584 0 18.7 18.7 0.5
2017-Jan-13 Fri ### ### ### ### 7,182,477 0 ### ### 0.0
2017-Jan-12 Thu ### 7 ### ### 4,218,089 ### ### ### 0.0
2017-Jan-11 Wed 6.7 ### 6.7 ### 4,933,876 16,528,484 90.5 90.5 0.0
2017-Jan-10 Tue ### ### ### 6.75 4,098,877 0 81.7 81.7 0.5
2017-Jan-09 Mon 6.71 6.8 6.7 6.78 3,782,384 ### ### ### 0.5
2017-Jan-06 Fri 6.75 6.77 6.71 6.71 ### ### ###
2017-Jan-05 Thu ### 6.72 ### 6.72 ### ### 0.5
2017-Jan-04 Wed ### ### 6.56 ### 33.4 33.4 0.0
2017-Jan-03 Tue ### 6.72 ### ### 25.9 25.9 0.0
2016-Dec-30 Fri 6.59 ### 6.51 6.59 1,851,954 ### ### ### ###
2016-Dec-29 Thu 6.51 ### 6.48 6.59 78.3 78.3 ###
2016-Dec-28 Wed 6.47 6.54 6.45 6.5 68.3 68.3 0.5
2016-Dec-23 Fri ### 6.48 ### 6.44 3,493,524 ### 85.1 85.1 0.5
2016-Dec-22 Thu 6.42 6.42 ### ### 4,901,449 15,733,651 ### ### 0.0
2016-Dec-21 Wed 6.42 6.475 6.325 ### 8,709,042 ### 24.7 24.7 0.0
2016-Dec-20 Tue 6.52 6.52 6.29 6.41 7,521,586 48,175,758 ### ### 0.5
2016-Dec-19 Mon 6.5 6.56 6.46 6.48 7,911,048 51,500,922 ### ### 0.5
2016-Dec-16 Fri 6.57 ### 6.4 6.47 12,448,273 39,834,473 ### ### 0.5
2016-Dec-15 Thu 6.7 6.7 6.47 6.5 ### ### 0.5
2016-Dec-14 Wed ### 6.83 ### 6.76 7,596,444 25,941,856 ### ### 0.5
2016-Dec-13 Tue 6.75 6.76 6.655 6.72 33.1 33.1 0.5
2016-Dec-12 Mon ### 6.85 ### 6.79 89.0 89.0 0.5
2016-Dec-09 Fri 6.45 6.58 6.445 6.55 ### ### 0.5
2016-Dec-08 Thu 6.46 6.51 6.4 6.45 7,150,280 46,155,057 31.3 31.3 ###
2016-Dec-07 Wed 6.47 6.47 6.24 6.41 14,469,673 91,954,771 ### ### 0.5
2016-Dec-06 Tue 6.56 6.75 ### 6.58 10,151,542 34,261,454 ### ### 0.5
2016-Dec-05 Mon 6.45 6.47 ### 6.42 42.3 42.3 0.5
2016-Dec-02 Fri 6.53 ### 6.445 6.49 36.7 36.7 ###
2016-Dec-01 Thu 6.27 6.46 6.26 6.46 ### ### ###
2016-Nov-30 Wed ### ### ### ### ### ### 0.0
2016-Nov-29 Tue ### ### ### ### 8,226,080 0 ### ### 0.0
2016-Nov-28 Mon ### ### ### 6 ### ### 0.4
2016-Nov-25 Fri ### ### ### ### 74.7 74.7 0.0
2016-Nov-24 Thu ### ### ### ### ### ### 0.0
2016-Nov-23 Wed ### ### 5.86 ### 6,113,350 ### 79.3 79.3 0.0
2016-Nov-22 Tue ### ### 5.86 ### ### ### 0.0
2016-Nov-21 Mon ### 5.83 ### 5.83 5,060,258 14,750,652 ### ### ###
2016-Nov-18 Fri 5.57 ### 5.57 ### 4,040,221 ### ### ### 0.0
2016-Nov-17 Thu ### ### 5.57 ### ### ### 0.0
2016-Nov-16 Wed 5.55 ### 5.55 ### 6,370,779 ### ### ### 0.0
2016-Nov-15 Tue ### 5.52 ### 5.5 90.4 90.4 0.4
2016-Nov-14 Mon 5.42 5.46 ### 5.46 3,777,257 ### 79.4 79.4 ###
2016-Nov-11 Fri 5.4 5.43 ### 5.42 73.1 73.1 0.4
2016-Nov-10 Thu ### 5.43 ### 5.42 ### ### 0.4
2016-Nov-09 Wed 5.5 5.53 ### 5.2 8,645,776 23,905,570 ### ### ###
2016-Nov-08 Tue ### 5.475 ### 5.45 5,298,844 14,505,585 77.8 77.8 ###
2016-Nov-07 Mon 5.22 ### ### ### 87.8 87.8 0.0
2016-Nov-04 Fri ### 5.185 ### ### ### ### 0.0
2016-Nov-03 Thu ### 5.27 ### 5.27 5,350,881 14,099,571 ### ### ###
2016-Nov-02 Wed 5.29 ### 5.22 5.25 39.0 39.0 0.4
2016-Nov-01 Tue 5.26 ### 5.24 ### 4,124,046 ### 89.5 89.5 0.0
2016-Oct-31 Mon 5.26 ### 5.26 ### 82.9 82.9 0.0
2016-Oct-28 Fri ### 5.4 5.245 ### 5,092,249 ### ### ### 0.0
2016-Oct-27 Thu 5.43 5.45 ### ### ### ### 0.0
2016-Oct-26 Wed 5.51 5.54 ### 5.46 4,388,322 12,155,651 37.5 37.5 ###
2016-Oct-25 Tue 5.51 ### 5.51 5.59 4,845,342 ### 82.7 82.7 ###
2016-Oct-24 Mon ### ### 5.52 5.55 3,238,944 8,939,485 21.8 21.8 ###
2016-Oct-21 Fri ### ### ### ### 73.5 73.5 0.0
2016-Oct-20 Thu 5.74 5.75 ### ### 3,345,584 9,618,554 17.1 17.1 0.0
2016-Oct-19 Wed ### ### ### ### ### ### 0.0
2016-Oct-18 Tue 5.56 ### 5.53 ### 85.6 85.6 0.0
2016-Oct-17 Mon 5.53 ### 5.5 5.59 85.8 85.8 ###
2016-Oct-14 Fri 5.56 ### 5.46 5.54 33.4 33.4 0.4
2016-Oct-13 Thu 5.54 ### 5.53 5.56 73.6 73.6 0.4
2016-Oct-12 Wed ### 5.75 ### ### 25.9 25.9 0.0
2016-Oct-11 Tue ### 5.825 ### 5.79 ### ### ###
2016-Oct-10 Mon ### ### 5.53 5.56 2,481,654 6,861,773 ### ### 0.4
2016-Oct-07 Fri ### ### 5.56 ### 4,256,524 ### ### ### 0.0
2016-Oct-06 Thu 5.49 ### 5.44 5.59 6,167,678 16,776,084 86.6 86.6 ###
2016-Oct-05 Wed 5.48 5.53 5.4 5.42 29.3 29.3 0.4
2016-Oct-04 Tue 5.53 5.56 5.47 5.53 5,136,487 28,327,725 66.9 66.9 ###
2016-Oct-03 Mon 5.45 5.55 5.4 5.52 3,539,372 ### ### ### 0.4
2016-Sep-30 Fri ### 5.43 5.29 5.42 ### ### 0.4
2016-Sep-29 Thu 5.24 5.46 5.24 ### 7,396,988 39,573,885 82.9 82.9 0.0
2016-Sep-28 Wed ### 5.2 ### ### ### ### 0.0
2016-Sep-27 Tue ### 5.23 ### ### 5,061,583 ### ### ### 0.0
2016-Sep-26 Mon ### 5.22 ### ### ### ### 0.0
2016-Sep-23 Fri ### ### ### 5.2 5,768,882 0 81.7 81.7 ###
2016-Sep-22 Thu ### ### ### ### ### ### 0.0
2016-Sep-21 Wed 4.72 ### ### 4.87 ### ### 0.3
2016-Sep-20 Tue 4.82 4.85 4.745 4.75 ### ### ###
2016-Sep-19 Mon ### ### 4.86 ### 1,470,946 ### ### ### 0.0
2016-Sep-16 Fri ### ### ### ### 24.9 24.9 0.0
2016-Sep-15 Thu 4.86 ### 4.82 ### 6,415,179 15,460,581 ### ### 0.0
2016-Sep-14 Wed 5 ### ### ### 7,904,146 0 27.0 27.0 0.0
2016-Sep-13 Tue ### 5.24 5.045 ### 6,255,226 ### 33.0 33.0 0.0
2016-Sep-12 Mon 5.21 5.23 ### ### ### ### 0.0
2016-Sep-09 Fri 5.21 5.44 5.21 5.41 7,703,724 ### 91.0 91.0 ###
2016-Sep-08 Thu ### ### ### ### 4,866,129 0 35.5 35.5 0.0
2016-Sep-07 Wed ### 5.22 ### ### 6,189,926 ### ### ### 0.0
2016-Sep-06 Tue 5.22 5.28 5.145 ### 22.3 22.3 0.0
2016-Sep-05 Mon 5.26 5.26 ### 5.25 ### ### 0.4
2016-Sep-02 Fri ### ### ### ### 88.9 88.9 0.0
2016-Sep-01 Thu ### ### ### ### ### ### 0.0
2016-Aug-31 Wed 5.2 5.28 ### 5.26 8,396,776 22,167,488 83.5 83.5 0.4
2016-Aug-30 Tue ### ### 5.25 5.25 4,867,958 12,778,389 22.2 22.2 0.4
2016-Aug-29 Mon 5.41 5.41 5.25 5.26 19.7 19.7 0.4
2016-Aug-26 Fri 5.44 5.47 ### ### ### ### 0.0
2016-Aug-25 Thu 5.51 5.52 5.43 5.46 30.3 30.3 ###
2016-Aug-24 Wed 5.58 ### 5.53 5.58 ### ### 0.4
2016-Aug-23 Tue 5.49 5.58 5.45 5.54 6,128,186 33,796,945 ### ### 0.4
2016-Aug-22 Mon 5.57 5.59 5.44 5.48 26.0 26.0 ###
2016-Aug-19 Fri 5.72 5.78 5.51 5.56 7,920,456 44,710,974 11.1 11.1 0.4
2016-Aug-18 Thu ### ### ### 5.77 5,829,021 0 12.6 12.6 0.4
2016-Aug-17 Wed 5.78 5.85 5.745 5.84 ### ### 0.4
2016-Aug-16 Tue ### 5.77 ### 5.74 5,305,659 15,306,826 84.3 84.3 0.4
2016-Aug-15 Mon ### 5.645 5.58 ### 2,627,147 ### 28.7 28.7 0.0
2016-Aug-12 Fri ### ### ### ### 29.8 29.8 0.0
2016-Aug-11 Thu 5.47 5.53 5.44 5.51 3,148,280 ### 76.0 76.0 ###
2016-Aug-10 Wed 5.57 ### 5.47 5.51 4,024,328 ### ### ### ###
2016-Aug-09 Tue ### 5.72 5.56 5.59 ### ### ###
2016-Aug-08 Mon 5.7 5.7 ### ### 5,091,679 14,511,285 ### ### 0.0
2016-Aug-05 Fri 5.52 ### 5.52 ### 6,293,650 17,370,474 80.7 80.7 0.0
2016-Aug-04 Thu 5.5 5.53 5.44 5.46 ### ### ###
2016-Aug-03 Wed 5.42 5.44 5.29 ### 6,698,929 35,939,754 24.5 24.5 0.0
2016-Aug-02 Tue 5.55 5.56 5.46 5.48 ### ### ###
2016-Aug-01 Mon 5.54 5.71 5.53 5.7 ### ### 0.4
2016-Jul-29 Fri ### ### ### 5.5 13,128,228 0 14.7 14.7 0.4
2016-Jul-28 Thu 5.72 5.73 ### ### 9,234,651 26,457,275 21.6 21.6 0.0
2016-Jul-27 Wed 5.82 5.87 5.77 5.81 39.2 39.2 ###
2016-Jul-26 Tue 5.82 5.82 5.72 5.78 5,857,252 33,796,344 30.4 30.4 0.4
2016-Jul-25 Mon ### ### 5.86 ### ### ### 0.0
2016-Jul-22 Fri 5.87 ### 5.85 ### 85.6 85.6 0.0
2016-Jul-21 Thu ### ### 5.84 ### 4,914,487 ### 29.0 29.0 0.0
2016-Jul-20 Wed 5.87 ### 5.82 5.87 61.4 61.4 ###
2016-Jul-19 Tue 5.78 ### 5.78 5.87 ### ### ###
2016-Jul-18 Mon 5.8 5.86 5.75 5.83 70.8 70.8 ###
2016-Jul-15 Fri 5.7 5.8 5.7 5.78 3,466,820 ### 83.2 83.2 0.4
2016-Jul-14 Thu 5.71 5.71 ### ### 3,457,973 ### 30.5 30.5 0.0
2016-Jul-13 Wed 5.77 5.8 ### 5.74 ### ### 0.4
2016-Jul-12 Tue 5.71 ### ### ### 3,943,156 0 28.3 28.3 0.0
2016-Jul-11 Mon 5.71 5.75 ### ### 28.2 28.2 0.0
2016-Jul-08 Fri 5.55 ### 5.5 ### ### ### 0.0
2016-Jul-07 Thu 5.7 5.75 ### ### 32.6 32.6 0.0
2016-Jul-06 Wed ### ### 5.45 5.56 7,620,927 20,767,026 ### ### 0.4
2016-Jul-05 Tue ### ### ### 5.82 3,725,422 0 ### ### 0.4
2016-Jul-04 Mon 5.78 ### 5.78 5.89 3,737,775 ### 77.8 77.8 ###
2016-Jul-01 Fri 5.7 5.81 5.7 5.76 ### ### ###
2016-Jun-30 Thu ### 5.8 ### 5.75 ### ### ###
2016-Jun-29 Wed ### ### 5.51 5.53 6,958,573 ### 21.4 21.4 ###
2016-Jun-28 Tue ### 5.47 5.26 5.45 85.6 85.6 ###
2016-Jun-27 Mon 5.54 5.685 5.52 5.59 4,504,371 ### 69.7 69.7 ###
2016-May-26 Thu 5.7 5.82 ### 5.74 ### ### 0.4
2016-May-25 Wed 5.57 ### 5.54 5.59 ### ### ###
2016-May-24 Tue 5.48 5.52 ### ### 19.5 19.5 0.0
2016-May-23 Mon ### ### 5.42 5.49 5,540,355 ### ### ### 0.4
2016-May-20 Fri 5.55 ### 5.51 ### 4,980,842 ### ### ### 0.0
2016-May-19 Thu 5.75 5.77 5.455 5.57 8,140,072 45,686,154 17.7 17.7 0.4
2016-May-18 Wed ### 5.8 ### 5.75 9,889,442 28,679,381 ### ### ###
2016-May-17 Tue 5.5 5.75 5.49 ### 86.6 86.6 0.0
2016-May-16 Mon 5.42 5.45 ### 5.42 6,024,051 ### 70.4 70.4 0.4
2016-May-13 Fri ### 5.43 5.24 5.42 7,308,829 ### ### ### 0.4
2016-May-12 Thu ### ### ### ### ### ### 0.0
2016-May-11 Wed 5.25 5.27 ### ### 5,977,041 ### ### ### 0.0
2016-May-10 Tue ### ### ### ### 34.8 34.8 0.0
2016-May-09 Mon ### ### ### 5.2 6,237,344 0 ### ### ###
2016-May-06 Fri ### 5.22 ### ### 20.6 20.6 0.0
2016-May-05 Thu ### 5.29 ### 5.26 ### ### 0.4
2016-May-04 Wed 5.2 5.21 ### ### ### ### 0.0
2016-May-03 Tue ### ### 5.175 ### 9,129,923 23,623,675 ### ### 0.0
2016-May-02 Mon 5.4 5.45 ### 5.41 6,126,850 ### 66.6 66.6 ###
2016-Apr-29 Fri 5.44 5.53 5.43 5.49 73.2 73.2 0.4
2016-Apr-28 Thu 5.42 5.5 5.385 5.47 6,350,421 ### 77.9 77.9 ###
2016-Apr-27 Wed ### 5.47 5.26 ### 10,370,258 ### ### ### 0.0
2016-Apr-26 Tue ### ### ### ### 7,694,583 0 ### ### 0.0
2016-Apr-22 Fri ### 5.51 ### ### 9,365,784 ### 73.5 73.5 0.0
2016-Apr-21 Thu 5.25 5.55 5.23 5.55 11,860,921 ### 92.9 92.9 ###
2016-Apr-20 Wed ### ### ### ### 80.0 80.0 0.0
2016-Apr-19 Tue 4.85 ### 4.85 ### 6,577,884 ### 86.7 86.7 0.0
2016-Apr-18 Mon 4.7 4.78 ### 4.71 71.0 71.0 ###
2016-Apr-15 Fri ### ### ### 5 ### ### 0.4
2016-Apr-14 Thu 4.83 5 4.8 5 8,464,850 ### ### ### 0.4
2016-Apr-13 Wed 4.8 ### 4.76 4.82 6,674,256 15,884,729 ### ### 0.3
2016-Apr-12 Tue ### 4.71 ### ### ### ### 0.0
2016-Apr-11 Mon ### ### 4.55 ### 6,842,675 15,567,085 71.4 71.4 0.0
2016-Apr-08 Fri 4.53 4.56 4.42 4.47 11,796,379 52,965,741 ### ### ###
2016-Apr-07 Thu 4.77 4.83 ### ### 9,170,546 ### ### ### 0.0
2016-Apr-06 Wed ### 4.73 4.59 ### 22.4 22.4 0.0
2016-Apr-05 Tue 4.53 4.71 4.46 4.57 84.4 84.4 ###
2016-Apr-04 Mon 4.88 4.89 4.57 ### 6.7 6.7 0.0
2016-Apr-01 Fri ### ### 4.88 ### 7,183,272 17,527,183 ### ### 0.0
2016-Mar-31 Thu ### 5.23 ### ### 67.0 67.0 0.0
2016-Mar-30 Wed ### ### 4.88 ### 6,443,842 15,722,974 ### ### 0.0
2016-Mar-29 Tue ### ### ### ### 3,945,542 0 ### ### 0.0
2016-Mar-24 Thu 4.89 ### 4.89 ### 92.2 92.2 0.0
2016-Mar-23 Wed ### ### ### ### 8,092,146 0 15.8 15.8 0.0
2016-Mar-22 Tue 5.29 ### ### ### 4,905,270 0 13.7 13.7 0.0
2016-Mar-21 Mon 5.4 5.4 ### 5.2 4,799,750 12,959,325 11.5 11.5 ###
2016-Mar-18 Fri ### 5.5 ### ### ### ### 0.0
2016-Mar-17 Thu ### ### ### 5.26 8,672,549 0 ### ### 0.4
2016-Mar-16 Wed ### ### 4.85 ### 7,055,827 17,110,380 ### ### 0.0
2016-Mar-15 Tue ### 5.2 ### ### 0.0
2016-Mar-14 Mon ### 5.28 ### 5.2 ### ### ###
2016-Mar-11 Fri ### ### ### ### 3,912,370 0 ### ### 0.0
2016-Mar-10 Thu ### ### ### ### ### ### 0.0
2016-Mar-09 Wed ### ### 4.77 ### ### ### 0.0
2016-Mar-08 Tue ### ### ### ### 10.5 10.5 0.0
2016-Mar-07 Mon ### 5.445 ### 5.23 20.1 20.1 ###
2016-Mar-04 Fri 4.88 5.24 4.88 ### ### ### 0.0
2016-Mar-03 Thu 4.78 ### 4.755 ### 87.3 87.3 0.0
2016-Mar-02 Wed ### 4.8 ### 4.71 ### ### ###
2016-Mar-01 Tue 4.44 4.59 4.41 4.59 9,062,746 40,782,357 86.3 86.3 0.3
2016-Feb-29 Mon ### 4.44 ### 4.43 10,327,048 22,926,046 85.1 85.1 ###
2016-Feb-26 Fri ### ### ### ### 69.3 69.3 0.0
2016-Feb-25 Thu 4.2 4.28 ### 4.25 7,193,672 15,394,458 82.7 82.7 ###
2016-Feb-24 Wed 4.24 4.25 ### ### ### ### 0.0
2016-Feb-23 Tue ### 4.48 4.29 ### 29.7 29.7 0.0
2016-Feb-22 Mon ### 4.28 ### 4.25 8,545,383 ### 89.7 89.7 ###
2016-Feb-19 Fri ### ### 3.955 ### ### ### 0.0
2016-Feb-18 Thu 4 4.29 ### 4.23 ### ### 0.3
2016-Feb-17 Wed 3.85 ### 3.74 3.89 10,056,177 18,805,050 77.8 77.8 0.3
2016-Feb-16 Tue 3.77 ### ### ### ### ### 0.0
2016-Feb-15 Mon 3.76 3.78 3.5 3.7 13,418,426 48,843,070 ### ### 0.3
2016-Feb-12 Fri ### 3.76 ### ### 38.0 38.0 0.0
2016-Feb-11 Thu 3.73 3.79 ### ### 20.4 20.4 0.0
2016-Feb-10 Wed ### 3.78 ### 3.77 13,950,687 ### ### ### ###
2016-Feb-09 Tue 3.82 3.88 3.77 3.82 ### ### 0.3
2016-Feb-08 Mon ### ### 3.79 ### 6,709,085 ### ### ### 0.0
2016-Feb-05 Fri ### ### 3.88 ### 81.5 81.5 0.0
2016-Feb-04 Thu ### 4 3.86 ### ### ### 0.0
2016-Feb-03 Wed ### ### ### 3.8 17.5 17.5 ###
2016-Feb-02 Tue ### ### ### ### 20.3 20.3 0.0
2016-Feb-01 Mon 4.24 ### ### 4.21 11,080,170 0 29.7 29.7 ###
2016-Jan-29 Fri ### ### ### ### 87.6 87.6 0.0
2016-Jan-28 Thu ### ### 3.85 3.87 6,488,444 12,490,254 15.2 15.2 ###
2016-Jan-27 Wed ### ### 3.8 3.88 10,130,524 ### 12.0 12.0 0.3
2016-Jan-25 Mon ### ### 3.955 ### 9,598,885 ### ### ### 0.0
2016-Jan-22 Fri 3.82 ### ### 3.84 10,096,220 0 ### ### 0.3
2016-Jan-21 Thu 3.5 ### 3.46 ### ### ### 0.0
2016-Jan-20 Wed 3.77 3.79 3.44 3.46 12,954,787 46,831,555 3.9 3.9 0.2
2016-Jan-19 Tue 3.8 3.83 3.7 3.82 66.2 66.2 0.3
2016-Jan-18 Mon ### ### 3.75 3.82 17.2 17.2 0.3
2016-Jan-15 Fri ### 4.26 4 ### 7,640,144 ### ### ### 0.0
2016-Jan-14 Thu 4 ### ### ### 9,203,850 0 ### ### 0.0
2016-Jan-13 Wed ### 4.2 ### ### 10,477,083 22,001,874 ### ### 0.0
2016-Jan-12 Tue 4.23 4.23 4.025 ### 10,981,544 45,326,322 9.6 9.6 0.0
2016-Jan-11 Mon ### 4.44 ### 4.25 20.6 20.6 ###
2016-Jan-08 Fri 4.26 4.46 4.26 4.44 ### ### 0.3
2016-Jan-07 Thu 4.56 4.645 4.29 ### 10,624,829 47,466,423 ### ### 0.0
2016-Jan-06 Wed 4.79 4.79 4.58 4.71 25.0 25.0 ###
2016-Jan-05 Tue 4.87 4.88 4.73 4.83 5,718,988 ### ### ### 0.3
2016-Jan-04 Mon 4.71 ### 4.71 ### ### ### 0.0
2015-Dec-31 Thu 4.7 4.75 ### 4.7 2,917,983 ### 73.4 73.4 0.3
2015-Dec-30 Wed 4.78 4.78 4.7 4.74 24.8 24.8 0.3
2015-Dec-29 Tue 4.76 4.76 ### ### 12.9 12.9 0.0
2015-Dec-24 Thu ### 4.85 ### 4.79 ### ### 0.3
2015-Dec-23 Wed 4.45 4.53 4.44 4.51 ### ### 0.3
2015-Dec-22 Tue 4.54 4.58 ### ### ### ### 0.0
2015-Dec-21 Mon 4.45 ### 4.43 4.46 9,501,777 ### 68.8 68.8 0.3
2015-Dec-18 Fri ### 4.57 ### 4.47 ### ### ###
2015-Dec-17 Thu 4.5 4.54 ### 4.4 17,319,554 39,315,387 16.0 16.0 0.3
2015-Dec-16 Wed 4.45 ### ### 4.53 80.5 80.5 ###
2015-Dec-15 Tue 4.5 4.52 ### ### 14,977,879 ### ### ### 0.0
2015-Dec-14 Mon 4.58 ### 4.46 4.47 12,582,527 ### ### ### ###
2015-Dec-11 Fri 4.78 4.825 ### ### 6,961,084 ### ### ### 0.0
2015-Dec-10 Thu 4.87 ### ### 4.78 21.3 21.3 ###
2015-Dec-09 Wed ### ### 4.76 4.82 21,609,125 ### ### ### 0.3
2015-Dec-08 Tue 4.85 5 ### ### 92.4 92.4 0.0
2015-Dec-07 Mon 5.51 5.52 ### ### 10,000,887 27,602,448 6.2 6.2 0.0
2015-Dec-04 Fri 5.42 5.53 5.4 5.42 69.2 69.2 0.4
2015-Dec-03 Thu 5.5 5.57 5.42 5.55 75.8 75.8 ###
2015-Dec-02 Wed ### 5.72 5.585 ### 4,741,356 ### ### ### 0.0
2015-Dec-01 Tue ### 5.83 5.51 5.7 9,849,077 ### ### ### 0.4
2015-Nov-30 Mon ### ### 5.48 ### 10,634,628 29,138,880 74.3 74.3 0.0
2015-Nov-27 Fri 5.54 ### 5.5 ### 85.9 85.9 0.0
2015-Nov-26 Thu ### ### 5.42 5.54 25.7 25.7 0.4
2015-Nov-25 Wed 5.51 ### 5.455 ### 9,043,773 ### 86.5 86.5 0.0
2015-Nov-24 Tue 5.45 5.55 5.4 5.44 5,479,480 30,000,152 ### ### 0.4
2015-Nov-23 Mon 5.45 5.54 5.4 5.45 68.5 68.5 ###
2015-Nov-20 Fri 5.43 5.54 5.28 5.48 78.6 78.6 ###
2015-Nov-19 Thu ### 5.46 5.25 5.45 84.3 84.3 ###
2015-Nov-18 Wed ### 5.29 ### 5.29 7,553,127 19,978,020 87.2 87.2 0.4
2015-Nov-17 Tue ### 5.24 ### 5.24 ### ### 0.4
2015-Nov-16 Mon ### ### 4.45 4.88 ### ### 0.3
2015-Nov-13 Fri ### ### ### 4.74 16,896,127 0 ### ### 0.3
2015-Nov-12 Thu ### ### ### ### 8,038,386 0 ### ### 0.0
2015-Nov-11 Wed ### ### ### ### 11,604,553 0 ### ### 0.0
2015-Nov-10 Tue ### ### ### ### ### ### 0.0
2015-Nov-09 Mon ### ### ### ### 11,608,823 0 ### ### 0.0
2015-Nov-06 Fri 5.42 5.45 ### 5.4 9,338,357 25,447,022 ### ### 0.4
2015-Nov-05 Thu 5.49 5.49 ### 5.45 ### ### ###
2015-Nov-04 Wed ### ### 5.52 5.52 9,956,742 ### ### ### 0.4
2015-Nov-03 Tue ### 5.51 ### 5.51 9,260,747 25,513,357 ### ### ###
2015-Nov-02 Mon 5.51 5.55 ### ### 7,529,228 ### 16.5 16.5 0.0
2015-Oct-30 Fri 5.47 ### ### 5.5 13,570,288 0 ### ### 0.4
2015-Oct-29 Thu 5.55 5.71 5.45 5.48 20,407,222 ### ### ### ###
2015-Oct-28 Wed ### ### ### ### ### ### 0.0
2015-Oct-27 Tue 5.77 5.77 ### ### ### ### 0.0
2015-Oct-26 Mon ### ### 5.8 5.85 ### ### 0.4
2015-Oct-23 Fri ### ### ### ### ### ### 0.0
2015-Oct-22 Thu 5.78 ### 5.7 ### ### ### 0.0
2015-Oct-21 Wed ### ### ### ### 8,146,245 0 89.6 89.6 0.0
2015-Oct-20 Tue 5.4 5.43 ### ### ### ### 0.0
2015-Oct-19 Mon ### 5.51 5.28 5.47 86.2 86.2 ###
2015-Oct-16 Fri 5.54 5.55 5.42 5.47 ### ### ###
2015-Oct-15 Thu 5.4 5.58 ### 5.52 82.4 82.4 0.4
2015-Oct-14 Wed 5.83 5.86 5.45 5.49 ### ### 0.4
2015-Oct-13 Tue ### ### 5.78 ### 19.2 19.2 0.0
2015-Oct-12 Mon 6.44 6.44 ### 6.27 11,218,355 ### 13.4 13.4 0.4
2015-Oct-09 Fri 6.75 6.78 6.28 6.5 13,055,557 85,252,787 7.5 7.5 0.5
2015-Oct-08 Thu 6.24 6.5 ### 6.43 87.8 87.8 ###
2015-Oct-07 Wed 5.7 6.22 ### ### 96.0 96.0 0.0
2015-Oct-06 Tue ### ### ### 5.56 42,124,440 0 30.8 30.8 0.4
2015-Oct-05 Mon ### ### ### ### 0 0.0
2015-Oct-02 Fri ### ### ### ### 0 0.0
2015-Oct-01 Thu ### ### ### ### 0 0.0
2015-Sep-30 Wed ### ### ### ### ### ### 0.0
2015-Sep-29 Tue 6.47 6.47 6.085 ### 6.6 6.6 0.0
2015-Sep-28 Mon 6.56 6.81 6.47 6.81 4,063,649 26,982,629 ### ### ###
2015-Sep-25 Fri 6.74 6.77 6.53 6.54 10.7 10.7 0.5
2015-Sep-24 Thu 6.7 6.76 ### 6.7 61.7 61.7 0.5
2015-Sep-23 Wed 6.71 6.8 ### ### 29.0 29.0 0.0
2015-Sep-22 Tue ### ### 6.78 6.86 4,146,328 14,056,051 24.7 24.7 0.5
2015-Sep-21 Mon 7 ### ### 6.79 6,204,789 0 11.7 11.7 0.5
2015-Sep-18 Fri 7.2 7.28 ### ### 15.2 15.2 0.0
2015-Sep-17 Thu ### 7.42 7.27 ### ### ### 0.0
2015-Sep-16 Wed ### ### 7 ### ### ### 0.0
2015-Sep-15 Tue ### ### ### ### ### ### 0.0
2015-Sep-14 Mon ### ### ### ### 14.2 14.2 0.0
2015-Sep-11 Fri 7.52 7.55 7.28 ### ### ### 0.0
2015-Sep-10 Thu 7.7 7.7 7.42 7.42 5,935,626 ### ### ### 0.5
2015-Sep-09 Wed ### ### 7.78 ### ### ### 0.0
2015-Sep-08 Tue 7.7 ### ### 7.72 5,550,847 0 63.6 63.6 ###
2015-Sep-07 Mon 7.74 7.82 ### 7.48 5,228,153 20,442,078 13.4 13.4 0.5
2015-Sep-04 Fri 7.75 7.85 ### ### 5,615,744 ### ### ### 0.0
2015-Sep-03 Thu ### ### ### ### ### ### 0.0
2015-Sep-02 Wed ### ### ### 7.81 ### ### 0.6
2015-Sep-01 Tue 8.55 8.72 ### ### ### ### 0.0
2015-Aug-31 Mon 8.41 8.51 ### 8.26 ### ### 0.6
2015-Aug-28 Fri 8.55 ### ### 8.53 32.9 32.9 ###
2015-Aug-27 Thu 8.2 ### ### ### ### ### 0.0
2015-Aug-26 Wed ### ### ### 7.89 9,016,954 0 ### ### ###
2015-Aug-25 Tue 7.51 ### ### 7.71 14,513,523 0 61.7 61.7 ###
2015-Aug-24 Mon 8.24 8.26 ### ### 9,192,141 37,963,542 ### ### 0.0
2015-Aug-21 Fri 8.5 8.86 8.2 8.47 12,248,480 ### ### ### ###
2015-Aug-20 Thu 9.43 9.43 8.51 ### 3.5 3.5 0.0
2015-Aug-19 Wed 9.4 ### 9.4 9.89 7,003,146 32,914,786 93.6 93.6 ###
2015-Aug-18 Tue 9.57 ### ### ### 3,307,479 0 ### ### 0.0
2015-Aug-17 Mon 9.7 9.78 9.52 9.56 3,335,989 ### ### ### 0.7
2015-Aug-14 Fri ### ### 9.57 ### ### ### 0.0
2015-Aug-13 Thu 9.87 10.24 9.87 ### 6,363,723 ### ### ### 0.0
2015-Aug-12 Wed ### 10.21 9.78 9.84 ### ### 0.7
2015-Aug-11 Tue ### ### 10.085 ### 25.5 25.5 0.0
2015-Aug-10 Mon ### 10.25 ### ### 83.1 83.1 0.0
2015-Aug-07 Fri 10.21 ### ### ### 5,479,342 0 19.4 19.4 0.0
2015-Aug-06 Thu 10.55 ### ### ### 15.4 15.4 0.0
2015-Aug-05 Wed ### ### 10.55 ### 14.3 14.3 0.0
2015-Aug-04 Tue ### ### ### ### ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 2,544,728 0 ### ### 0.0
2015-Jul-31 Fri 11.41 11.51 11.21 ### 4,203,053 47,746,682 ### ### 0.0
2015-Jul-30 Thu 11.25 ### ### ### ### ### 0.0
2015-Jul-29 Wed 11.47 11.5 ### ### 5,147,420 ### ### ### 0.0
2015-Jul-28 Tue ### 11.59 ### 11.45 5,223,720 30,271,457 93.7 93.7 0.8
2015-Jul-27 Mon ### ### ### ### 80.6 80.6 0.0
2015-Jul-24 Fri ### ### ### ### ### ### 0.0
2015-Jul-23 Thu ### ### ### ### ### ### 0.0
2015-Jul-22 Wed ### 11.25 ### ### 4,046,387 22,760,926 ### ### 0.0
2015-Jul-21 Tue 11.28 11.28 ### 11.2 23.9 23.9 0.8
2015-Jul-20 Mon 11.44 11.44 11.2 11.25 ### ### ###
2015-Jul-17 Fri 11.2 11.46 ### ### 2,721,756 ### ### ### 0.0
2015-Jul-16 Thu 11.44 11.49 11.225 11.24 21.0 21.0 0.8
2015-Jul-15 Wed 11.25 11.5 11.25 11.44 2,255,551 ### ### ### 0.8
2015-Jul-14 Tue 11.24 11.28 ### 11.23 3,141,383 ### 27.1 27.1 0.8
2015-Jul-13 Mon 11.29 ### 11.21 11.21 2,139,171 11,990,053 ### ### ###
2015-Jul-10 Fri 11.52 11.53 ### ### 19.5 19.5 0.0
2015-Jul-09 Thu ### ### ### 11.27 3,284,758 0 83.3 83.3 ###
2015-Jul-08 Wed 11.2 ### ### ### 3,011,749 0 39.5 39.5 0.0
2015-Jul-07 Tue 11.2 11.4 ### ### 76.9 76.9 0.0
2015-Jul-06 Mon ### 11.48 11.2 ### 3,215,984 36,469,258 33.4 33.4 0.0
2015-Jul-03 Fri ### ### ### 11.75 ### ### ###
2015-Jul-02 Thu 11.85 ### 11.83 ### 83.1 83.1 0.0
2015-Jul-01 Wed ### ### ### ### ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 91.0 91.0 0.0
2015-Jun-29 Mon ### 11.59 11.2 11.29 5,143,356 58,608,541 40.4 40.4 ###
2015-Jun-26 Fri ### ### ### 11.7 7.0 7.0 0.8
2015-Jun-25 Thu 12.74 12.82 12.45 12.52 ### ### 0.9
2015-Jun-24 Wed ### ### 12.77 12.85 3,081,853 ### ### ### 0.9
2015-Jun-23 Tue ### ### 12.74 ### 3,348,647 21,330,881 27.2 27.2 0.0
2015-Jun-22 Mon ### ### ### ### 2,255,889 0 33.0 33.0 0.0
2015-Jun-19 Fri ### ### ### ### 75.1 75.1 0.0
2015-Jun-18 Thu ### ### 12.85 ### ### ### 0.0
2015-Jun-17 Wed 12.79 ### 12.72 ### 3,602,558 ### ### ### 0.0
2015-Jun-16 Tue 12.75 ### ### 12.72 34.0 34.0 0.9
2015-Jun-15 Mon 12.84 ### ### 12.87 76.5 76.5 ###
2015-Jun-12 Fri ### ### ### ### ### ### 0.0
2015-Jun-11 Thu 12.71 12.87 ### 12.77 3,095,789 ### ### ### 0.9
2015-Jun-10 Wed 12.82 12.82 ### ### 2,856,478 18,310,023 ### ### 0.0
2015-Jun-09 Tue 12.5 12.77 12.5 12.56 2,366,170 29,896,557 ### ### 0.9
2015-Jun-05 Fri 12.75 12.79 12.51 ### 21.6 21.6 0.0
2015-Jun-04 Thu ### ### ### 12.72 2,670,275 0 29.3 29.3 0.9
2015-Jun-03 Wed ### ### ### ### 39.0 39.0 0.0
2015-Jun-02 Tue 13.45 13.45 ### 13.23 4,906,186 ### 28.1 28.1 0.9
2015-Jun-01 Mon ### 13.45 13.21 13.4 3,712,542 49,488,184 82.3 82.3 1.0
2015-May-29 Fri ### ### 12.82 ### 86.7 86.7 0.0
2015-May-28 Thu ### ### ### 12.82 1,805,948 0 21.8 21.8 0.9
2015-May-27 Wed ### ### 12.72 12.85 2,696,254 17,148,175 21.3 21.3 0.9
2015-May-26 Tue 12.73 ### 12.73 ### 86.3 86.3 0.0
2015-May-25 Mon ### ### 12.78 12.81 ### ### ###
2015-May-22 Fri 12.56 ### 12.56 12.8 ### ### 0.9
2015-May-21 Thu ### ### ### 12.58 83.8 83.8 0.9
2015-May-20 Wed 12.5 12.54 ### ### 3,862,651 24,218,821 ### ### 0.0
2015-May-19 Tue ### ### 12.57 ### 2,818,142 17,712,022 ### ### 0.0
2015-May-18 Mon ### ### 12.89 ### ### ### 0.0
2015-May-15 Fri 13.2 13.2 12.845 ### ### ### 0.0
2015-May-14 Thu ### ### ### ### 75.5 75.5 0.0
2015-May-13 Wed ### ### ### ### ### ### 0.0
2015-May-12 Tue 12.77 12.88 12.73 12.88 2,375,747 30,421,440 75.7 75.7 ###
2015-May-11 Mon 12.54 12.87 12.51 12.77 3,659,721 46,441,859 86.9 86.9 0.9
2015-May-08 Fri 12.82 12.86 ### 12.43 10.7 10.7 0.9
2015-May-07 Thu ### ### ### 12.86 26.9 26.9 0.9
2015-May-06 Wed ### 13.28 ### 13.21 2,086,640 13,855,289 ### ### ###
2015-May-05 Tue 13.29 13.46 ### ### 32.6 32.6 0.0
2015-May-04 Mon ### 13.23 ### 13.23 2,588,255 ### ### ### 0.9
2015-May-01 Fri ### ### ### ### 3,863,749 0 85.7 85.7 0.0
2015-Apr-30 Thu ### 12.81 ### 12.74 72.7 72.7 ###
2015-Apr-29 Wed ### ### ### 12.76 22.2 22.2 ###
2015-Apr-28 Tue ### 13.25 ### ### 30.2 30.2 0.0
2015-Apr-27 Mon ### ### ### ### 77.6 77.6 0.0
2015-Apr-24 Fri 12.59 12.87 12.58 12.87 3,580,470 45,561,480 ### ### ###
2015-Apr-23 Thu ### 12.46 ### ### 85.4 85.4 0.0
2015-Apr-22 Wed 12.52 ### ### 12.26 3,658,383 0 ### ### 0.9
2015-Apr-21 Tue 12.49 ### 12.41 12.56 3,069,442 19,045,887 ### ### 0.9
2015-Apr-20 Mon 12.54 12.54 ### 12.49 ### ### 0.9
2015-Apr-17 Fri 12.53 12.76 12.47 12.54 2,908,523 ### ### ### 0.9
2015-Apr-16 Thu 12.56 12.79 12.55 ### 3,625,628 ### ### ### 0.0
2015-Apr-15 Wed 12.23 12.44 12.21 ### 3,719,350 45,840,988 ### ### 0.0
2015-Apr-14 Tue ### ### ### ### 1,626,983 0 ### ### 0.0
2015-Apr-13 Mon ### ### 11.87 ### 36.5 36.5 0.0
2015-Apr-10 Fri 11.75 ### 11.72 ### 87.3 87.3 0.0
2015-Apr-09 Thu 11.5 ### ### ### 2,495,558 0 ### ### 0.0
2015-Apr-08 Wed 11.44 11.58 11.41 11.55 75.9 75.9 0.8
2015-Apr-07 Tue 11.5 11.52 11.27 ### ### ### 0.0
2015-Apr-02 Thu 11.4 11.46 11.27 ### ### ### 0.0
2015-Apr-01 Wed 11.21 11.28 ### ### ### ### 0.0
2015-Mar-31 Tue ### 11.51 ### ### ### ### 0.0
2015-Mar-30 Mon 11.5 11.53 ### 11.2 4,159,671 ### 15.3 15.3 0.8
2015-Mar-27 Fri ### 11.85 ### 11.71 64.4 64.4 ###
2015-Mar-26 Thu ### 11.77 11.59 ### 33.9 33.9 0.0
2015-Mar-25 Wed 11.8 ### 11.71 11.77 32.2 32.2 ###
2015-Mar-24 Tue ### 11.84 ### 11.74 1,765,524 ### ### ### 0.8
2015-Mar-23 Mon ### 11.72 11.55 ### ### ### 0.0
2015-Mar-20 Fri ### 11.7 11.46 11.59 ### ### 0.8
2015-Mar-19 Thu ### ### 11.59 ### 68.3 68.3 0.0
2015-Mar-18 Wed 11.5 11.55 ### 11.48 33.1 33.1 0.8
2015-Mar-17 Tue 11.52 11.74 11.52 ### 81.3 81.3 0.0
2015-Mar-16 Mon 11.25 11.43 ### 11.4 1,781,289 ### 84.3 84.3 0.8
2015-Mar-13 Fri 11.5 ### 11.42 11.5 2,021,520 11,542,879 ### ### ###
2015-Mar-12 Thu 11.57 ### 11.47 ### 68.0 68.0 0.0
2015-Mar-11 Wed ### ### 11.46 11.56 3,004,350 17,214,925 27.4 27.4 0.8
2015-Mar-10 Tue ### ### ### 11.76 ### ### 0.8
2015-Mar-09 Mon ### ### 11.84 ### 2,704,857 16,012,753 ### ### 0.0
2015-Mar-06 Fri 12.2 12.29 ### 12.23 1,730,874 10,636,220 ### ### ###
2015-Mar-05 Thu ### ### ### 12.26 2,982,483 0 28.1 28.1 0.9
2015-Mar-04 Wed 12.4 12.53 12.22 12.28 2,521,147 ### ### ### 0.9
2015-Mar-03 Tue ### 12.41 ### 12.23 3,502,525 ### 32.0 32.0 ###
2015-Mar-02 Mon 12.27 ### 12.23 ### 4,095,773 25,045,651 75.6 75.6 0.0
2015-Feb-27 Fri ### 12.25 ### 12.21 ### ### 0.9
2015-Feb-26 Thu ### 12.21 ### ### 2,648,086 ### 78.7 78.7 0.0
2015-Feb-25 Wed ### ### 11.89 ### 77.7 77.7 0.0
2015-Feb-24 Tue ### ### 11.79 11.88 9,009,188 ### 16.1 16.1 0.8
2015-Feb-23 Mon 12.44 12.46 ### ### 23.0 23.0 0.0
2015-Feb-20 Fri 12.7 12.7 12.25 ### 5,637,740 ### 15.6 15.6 0.0
2015-Feb-19 Thu ### ### ### 12.75 15.9 15.9 ###
2015-Feb-18 Wed 12.45 12.75 12.43 12.73 3,487,751 43,910,785 ### ### ###
2015-Feb-17 Tue ### 12.44 12.28 ### 79.7 79.7 0.0
2015-Feb-16 Mon ### ### ### ### ### ### 0.0
2015-Feb-13 Fri ### 12.53 ### ### 4,431,551 ### 85.8 85.8 0.0
2015-Feb-12 Thu 11.85 ### ### 11.78 3,718,488 0 ### ### ###
2015-Feb-11 Wed ### ### ### 11.82 3,241,486 0 26.1 26.1 0.8
2015-Feb-10 Tue ### ### 11.85 ### 2,073,874 ### ### ### 0.0
2015-Feb-09 Mon ### ### 11.8 ### 1,672,947 9,870,387 72.8 72.8 0.0
2015-Feb-06 Fri 12.2 12.2 ### ### 13.7 13.7 0.0
2015-Feb-05 Thu ### ### ### 11.86 3,665,353 0 ### ### 0.8
2015-Feb-04 Wed ### 12.25 ### ### ### ### 0.0
2015-Feb-03 Tue 11.4 11.79 ### 11.7 86.5 86.5 0.8
2015-Feb-02 Mon 10.84 ### 10.78 ### 5,962,355 ### ### ### 0.0
2015-Jan-30 Fri ### 10.79 10.49 ### 11,392,122 121,212,178 73.3 73.3 0.0
2015-Jan-29 Thu 10.56 ### 10.425 ### 4,154,070 21,653,089 ### ### 0.0
2015-Jan-28 Wed 10.71 10.82 ### 10.79 4,194,858 22,694,181 76.4 76.4 ###
2015-Jan-27 Tue 10.83 ### ### 10.71 ### ### ###
2015-Jan-23 Fri ### 10.88 10.5 10.85 3,448,227 36,861,546 85.1 85.1 0.8
2015-Jan-22 Thu ### 10.73 10.48 10.53 ### ### 0.8
2015-Jan-21 Wed 10.55 10.55 ### 10.4 ### ### 0.7
2015-Jan-20 Tue 10.52 10.56 ### 10.42 2,858,727 15,094,078 ### ### 0.7
2015-Jan-19 Mon 10.7 10.78 ### ### 2,643,758 14,249,855 25.0 25.0 0.0
2015-Jan-16 Fri 10.42 10.59 ### 10.49 78.1 78.1 ###
2015-Jan-15 Thu ### ### ### ### 5,920,953 0 ### ### 0.0
2015-Jan-14 Wed 10.8 ### 10.8 ### 2,837,847 15,324,373 ### ### 0.0
2015-Jan-13 Tue ### ### 10.8 10.83 21.9 21.9 ###
2015-Jan-12 Mon ### ### ### ### 2,823,979 0 12.8 12.8 0.0
2015-Jan-09 Fri 11.49 11.53 ### 11.51 2,451,445 14,132,580 ### ### 0.8
2015-Jan-08 Thu ### 11.25 ### 11.21 2,244,559 12,625,644 79.1 79.1 ###
2015-Jan-07 Wed ### ### ### ### 2,619,156 0 ### ### 0.0
2015-Jan-06 Tue 11.5 11.55 11.25 ### 18.0 18.0 0.0
2015-Jan-05 Mon 11.7 11.88 ### 11.8 1,551,527 9,216,070 ### ### 0.8
2015-Jan-02 Fri 11.53 11.76 11.53 ### 798,680 9,300,628 ### ### 0.0
2014-Dec-31 Wed 11.75 11.83 ### ### 932,780 ### 19.3 19.3 0.0
2014-Dec-30 Tue 11.8 11.8 ### ### 1,927,226 ### ### ### 0.0
2014-Dec-29 Mon 11.79 11.87 11.72 11.83 1,364,642 16,095,952 63.0 63.0 0.8
2014-Dec-24 Wed 11.71 11.88 ### 11.74 1,080,352 ### ### ### 0.8
2014-Dec-23 Tue 11.77 11.82 11.5 ### 2,575,988 30,036,020 ### ### 0.0
2014-Dec-22 Mon ### ### ### 11.89 2,892,547 0 ### ### ###
2014-Dec-19 Fri 11.46 ### ### 11.51 64.9 64.9 0.8
2014-Dec-18 Thu ### 11.48 ### ### 4,338,978 ### 71.4 71.4 0.0
2014-Dec-17 Wed ### ### ### ### ### ### 0.0
2014-Dec-16 Tue 10.7 10.84 ### 10.75 3,769,986 20,433,324 77.1 77.1 0.8
2014-Dec-15 Mon ### ### 10.75 10.83 2,588,180 ### ### ### ###
2014-Dec-12 Fri 10.55 ### 10.55 ### 89.8 89.8 0.0
2014-Dec-11 Thu ### 10.77 10.28 10.56 6,368,787 67,031,483 24.4 24.4 0.8
2014-Dec-10 Wed 10.88 ### 10.71 10.79 5,004,727 ### ### ### ###
2014-Dec-09 Tue 11.23 11.29 ### 10.8 ### ### ###
2014-Dec-08 Mon ### 11.4 11.26 ### 3,248,441 ### 73.5 73.5 0.0
2014-Dec-05 Fri 11.4 11.51 ### 11.25 21.7 21.7 ###
2014-Dec-04 Thu 11.54 ### ### 11.4 8,654,746 0 21.8 21.8 0.8
2014-Dec-03 Wed 11.71 ### 11.71 11.84 3,597,924 21,065,845 ### ### 0.8
2014-Dec-02 Tue ### ### 11.74 11.76 4,435,440 ### 18.4 18.4 0.8
2014-Dec-01 Mon 12.2 12.2 ### 11.7 ### ### 0.8
2014-Nov-28 Fri 12.55 ### 12.22 12.25 8,159,245 49,852,986 ### ### 0.9
2014-Nov-27 Thu 13.43 13.47 ### ### 18.3 18.3 0.0
2014-Nov-26 Wed 13.55 13.73 13.47 ### ### ### 0.0
2014-Nov-25 Tue 13.59 ### 13.43 ### 83.0 83.0 0.0
2014-Nov-24 Mon 13.4 13.8 13.4 13.74 ### ### ###
2014-Nov-21 Fri ### 13.28 ### 13.26 ### ### 0.9
2014-Nov-20 Thu ### 13.2 ### ### 2,739,478 18,080,554 27.1 27.1 0.0
2014-Nov-19 Wed 13.4 13.43 13.22 13.29 29.2 29.2 ###
2014-Nov-18 Tue 13.4 13.51 ### ### 1,510,485 10,203,326 35.5 35.5 0.0
2014-Nov-17 Mon ### 13.755 13.4 13.42 1,782,255 ### 19.2 19.2 1.0
2014-Nov-14 Fri ### ### 13.5 ### 2,042,828 13,789,089 ### ### 0.0
2014-Nov-13 Thu ### ### ### ### 3,822,986 0 ### ### 0.0
2014-Nov-12 Wed ### ### 13.88 ### 2,732,856 18,966,020 ### ### 0.0
2014-Nov-11 Tue 14.28 ### ### ### 2,470,678 0 24.5 24.5 0.0
2014-Nov-10 Mon 14.4 14.46 14.25 ### 2,721,389 ### ### ### 0.0
2014-Nov-07 Fri ### 14.59 14.25 14.54 ### ### 1.0
2014-Nov-06 Thu 14.2 ### ### 14.2 1,753,958 0 79.9 79.9 1.0
2014-Nov-05 Wed 14.27 14.27 ### ### 1,983,679 14,153,549 ### ### 0.0
2014-Nov-04 Tue ### ### ### ### 71.6 71.6 0.0
2014-Nov-03 Mon ### 14.4 14.22 ### 37.2 37.2 0.0
2014-Oct-31 Fri ### ### ### 14.27 ### ### ###
2014-Oct-30 Thu ### 14.48 ### 14.23 24.4 24.4 ###
2014-Oct-29 Wed ### 14.41 ### ### 2,173,671 ### ### ### 0.0
2014-Oct-28 Tue 14.45 14.5 14.23 ### 1,663,886 23,901,722 ### ### 0.0
2014-Oct-27 Mon ### 14.54 ### 14.53 2,096,342 ### ### ### 1.0
2014-Oct-24 Fri 14.27 14.42 14.25 ### 1,761,643 25,253,152 ### ### 0.0
2014-Oct-23 Thu 14.24 14.28 ### ### 26.6 26.6 0.0
2014-Oct-22 Wed 14.46 14.46 14.24 ### 1,820,242 26,120,472 ### ### 0.0
2014-Oct-21 Tue ### 14.43 14.26 ### 76.0 76.0 0.0
2014-Oct-20 Mon ### 14.47 14.26 14.28 1,123,045 16,132,541 25.2 25.2 ###
2014-Oct-17 Fri 14.51 14.55 14.21 14.27 3,193,225 45,918,575 15.5 15.5 ###
2014-Oct-16 Thu ### 14.47 13.87 14.41 3,771,879 53,447,525 92.2 92.2 ###
2014-Oct-15 Wed ### 14.44 ### ### ### ### 0.0
2014-Oct-14 Tue ### 14.54 ### 14.49 4,766,658 ### ### ### ###
2014-Oct-13 Mon ### 14.49 ### ### 1,754,229 12,709,389 ### ### 0.0
2014-Oct-10 Fri 14.59 14.7 14.45 14.58 3,152,578 45,948,824 37.3 37.3 ###
2014-Oct-09 Thu 14.87 ### 14.78 ### ### ### 0.0
2014-Oct-08 Wed 14.5 14.73 ### 14.7 3,201,745 23,580,851 84.5 84.5 ###
2014-Oct-07 Tue ### ### 14.45 ### 21.8 21.8 0.0
2014-Oct-06 Mon ### 14.84 ### 14.8 727,846 ### ### ### 1.1
2014-Oct-03 Fri 14.71 14.87 ### 14.75 1,609,386 11,965,784 70.6 70.6 ###
2014-Oct-02 Thu 14.81 ### 14.75 14.84 1,254,058 9,248,677 75.0 75.0 ###
2014-Oct-01 Wed 14.84 ### 14.8 ### ### ### 0.0
2014-Sep-30 Tue ### ### ### ### ### ### 0.0
2014-Sep-29 Mon 14.77 ### 14.72 14.75 1,347,426 9,917,055 34.4 34.4 ###
2014-Sep-26 Fri ### ### 14.86 14.87 25.0 25.0 1.1
2014-Sep-25 Thu 15.29 ### ### ### 3,419,770 0 29.0 29.0 0.0
2014-Sep-24 Wed 15.24 15.27 ### ### 1,626,474 12,418,128 ### ### 0.0
2014-Sep-23 Tue ### ### ### 15.29 1,874,857 0 ### ### 1.1
2014-Sep-22 Mon ### 15.145 ### ### 2,205,440 ### ### ### 0.0
2014-Sep-19 Fri 15.2 15.2 ### ### 2,447,120 ### 24.9 24.9 0.0
2014-Sep-18 Thu ### 15.2 ### ### 81.6 81.6 0.0
2014-Sep-17 Wed ### 15.29 ### ### 3,278,357 ### ### ### 0.0
2014-Sep-16 Tue ### ### ### ### ### ### 0.0
2014-Sep-15 Mon ### 15.23 ### ### ### ### 0.0
2014-Sep-12 Fri ### 15.4 ### 15.28 3,192,127 24,579,377 31.5 31.5 ###
2014-Sep-11 Thu 15.59 ### ### 15.4 25.2 25.2 ###
2014-Sep-10 Wed ### ### 15.54 15.59 ### ### ###
2014-Sep-09 Tue ### 15.77 ### 15.74 72.7 72.7 1.1
2014-Sep-08 Mon 15.78 15.83 ### 15.77 37.0 37.0 ###
2014-Sep-05 Fri 15.85 15.89 15.78 15.84 39.0 39.0 ###
2014-Sep-04 Thu ### ### 15.75 15.8 1,809,770 ### 28.7 28.7 1.1
2014-Sep-03 Wed ### ### 15.79 15.85 22.1 22.1 1.1
2014-Sep-02 Tue ### 16.21 ### ### 88.7 88.7 0.0
2014-Sep-01 Mon 15.55 ### 15.5 ### 2,070,048 16,042,872 ### ### 0.0
2014-Aug-29 Fri ### 15.55 ### 15.53 80.8 80.8 ###
2014-Aug-28 Thu ### ### ### 15.29 2,484,523 0 77.8 77.8 1.1
2014-Aug-27 Wed ### 15.285 ### 15.2 ### ### 1.1
2014-Aug-26 Tue ### ### ### ### ### ### 0.0
2014-Aug-25 Mon 14.84 15.41 14.84 ### ### ### 0.0
2014-Aug-22 Fri 14.78 14.87 ### 14.84 74.1 74.1 ###
2014-Aug-21 Thu 14.4 ### ### 14.78 7,243,921 0 87.8 87.8 1.1
2014-Aug-20 Wed ### 14.27 ### ### 71.7 71.7 0.0
2014-Aug-19 Tue ### ### ### ### 67.3 67.3 0.0
2014-Aug-18 Mon ### ### ### ### 1,624,672 0 ### ### 0.0
2014-Aug-15 Fri ### 14.21 ### ### 2,136,127 15,177,182 22.6 22.6 0.0
2014-Aug-14 Thu ### ### 13.89 ### ### ### 0.0
2014-Aug-13 Wed 13.81 ### 13.81 ### 2,447,420 ### ### ### 0.0
2014-Aug-12 Tue 13.78 ### ### 13.81 61.6 61.6 ###
2014-Aug-11 Mon 13.8 13.84 13.75 13.75 1,864,274 25,717,659 32.2 32.2 1.0
2014-Aug-08 Fri 13.77 13.87 ### 13.74 3,918,776 ### 42.1 42.1 ###
2014-Aug-07 Thu 13.88 ### 13.73 13.81 26.2 26.2 ###
2014-Aug-06 Wed ### ### 13.82 ### ### ### 0.0
2014-Aug-05 Tue ### ### ### ### 2,304,857 0 ### ### 0.0
2014-Aug-04 Mon ### 14.2 ### ### 1,574,175 11,176,642 ### ### 0.0
2014-Aug-01 Fri 14.21 14.25 ### 14.23 2,349,747 16,741,947 73.7 73.7 ###
2014-Jul-31 Thu ### ### 14.26 ### 71.2 71.2 0.0
2014-Jul-30 Wed 14.2 ### ### 14.25 1,983,572 0 67.9 67.9 1.0
2014-Jul-29 Tue ### 14.26 ### 14.2 1,392,445 ### ### ### 1.0
2014-Jul-28 Mon ### 14.28 ### 14.24 2,332,380 ### 74.9 74.9 1.0
2014-Jul-25 Fri 14.2 14.21 ### ### 6,231,125 44,272,143 ### ### 0.0
2014-Jul-24 Thu 14.29 ### 14.23 14.29 ### ### ###
2014-Jul-23 Wed 14.28 14.29 14.21 14.28 1,980,881 28,227,554 ### ### ###
2014-Jul-22 Tue 14.24 ### 14.21 14.24 1,459,088 10,366,820 ### ### 1.0
2014-Jul-21 Mon ### ### 14.25 14.27 29.4 29.4 ###
2014-Jul-18 Fri ### 14.28 ### 14.25 3,531,449 25,214,545 76.7 76.7 1.0
2014-Jul-17 Thu 14.47 14.54 14.145 14.2 16.9 16.9 1.0
2014-Jul-16 Wed 14.4 14.47 14.28 ### 1,504,188 ### ### ### 0.0
2014-Jul-15 Tue 14.47 14.52 ### ### 1,471,322 ### ### ### 0.0
2014-Jul-14 Mon ### 14.48 ### 14.43 723,988 5,241,673 74.9 74.9 ###
2014-Jul-11 Fri ### 14.41 ### ### ### ### 0.0
2014-Jul-10 Thu 14.26 ### ### 14.24 ### ### 1.0
2014-Jul-09 Wed 14.5 14.5 ### ### 2,132,479 15,460,472 14.9 14.9 0.0
2014-Jul-08 Tue 14.46 14.49 ### 14.42 1,505,257 10,905,586 ### ### ###
2014-Jul-07 Mon ### 14.45 ### 14.4 76.8 76.8 1.0
2014-Jul-04 Fri 14.5 14.52 ### ### ### ### 0.0
2014-Jul-03 Thu 14.47 14.48 ### 14.4 20.5 20.5 1.0
2014-Jul-02 Wed 14.4 14.49 ### 14.41 67.8 67.8 ###
2014-Jul-01 Tue 14.5 14.58 ### ### ### ### 0.0
2014-Jun-30 Mon ### ### 14.59 ### 1,985,750 14,486,046 38.7 38.7 0.0
2014-Jun-27 Fri ### 14.75 ### 14.7 ### ### ###
2014-Jun-26 Thu 14.49 ### 14.45 ### 3,473,622 ### 69.6 69.6 0.0
2014-Jun-25 Wed 14.46 14.49 14.325 ### ### ### 0.0
2014-Jun-24 Tue ### 14.7 14.57 ### 2,208,655 ### 73.1 73.1 0.0
2014-Jun-23 Mon ### ### 14.5 14.57 27.7 27.7 ###
2014-Jun-20 Fri ### 14.725 14.5 14.53 27.8 27.8 1.0
2014-Jun-19 Thu 14.51 14.74 14.43 14.73 4,850,970 ### 80.6 80.6 1.1
2014-Jun-18 Wed ### ### ### ### 30.0 30.0 0.0
2014-Jun-17 Tue ### ### ### 14.28 2,132,324 0 78.0 78.0 ###
2014-Jun-16 Mon 14.26 ### 14.25 ### 1,700,821 12,118,349 73.4 73.4 0.0
2014-Jun-13 Fri ### ### ### ### ### ### 0.0
2014-Jun-12 Thu 14.27 ### 14.2 14.22 ### ### 1.0
2014-Jun-11 Wed 14.4 14.41 ### ### 31.0 31.0 0.0
2014-Jun-10 Tue 14.55 14.56 ### 14.45 2,196,889 15,993,351 ### ### 1.0
2014-Jun-06 Fri 14.5 14.58 14.45 14.53 2,624,420 38,093,456 67.3 67.3 1.0
2014-Jun-05 Thu ### 14.55 ### 14.42 77.8 77.8 ###
2014-Jun-04 Wed 14.5 14.5 ### ### 2,583,155 18,727,873 ### ### 0.0
2014-Jun-03 Tue ### ### 14.41 14.43 ### ### ###
2014-Jun-02 Mon ### ### 14.51 14.55 13.2 13.2 ###
2014-May-30 Fri 15.49 15.5 ### ### 4,333,944 ### 12.3 12.3 0.0
2014-May-29 Thu 15.2 15.5 15.2 15.41 2,490,687 38,232,045 ### ### ###
2014-May-28 Wed 15.2 ### ### 15.2 ### ### 1.1
2014-May-27 Tue ### 15.42 15.21 15.23 ### ### 1.1
2014-May-26 Mon 15.26 ### 15.2 15.28 71.4 71.4 ###
2014-May-23 Fri 15.27 ### ### 15.22 ### ### 1.1
2014-May-22 Thu ### ### ### 15.23 ### ### 1.1
2014-May-21 Wed ### ### 14.75 ### 1,620,883 ### ### ### 0.0
2014-May-20 Tue 14.75 ### ### ### 1,708,871 0 ### ### 0.0
2014-May-19 Mon ### ### ### ### ### ### 0.0
2014-May-16 Fri ### ### ### 15.21 982,359 0 ### ### ###
2014-May-15 Thu ### 15.29 ### 15.23 ### ### 1.1
2014-May-14 Wed ### ### ### ### 1,750,450 0 ### ### 0.0
2014-May-13 Tue ### ### ### ### 22.1 22.1 0.0
2014-May-12 Mon 15.26 15.42 ### ### 1,191,725 ### 28.1 28.1 0.0
2014-May-09 Fri 15.21 15.28 ### 15.2 2,110,821 16,126,672 32.4 32.4 1.1
2014-May-08 Thu 15.2 ### ### ### 81.9 81.9 0.0
2014-May-07 Wed ### 15.22 ### ### 79.5 79.5 0.0
2014-May-06 Tue ### 15.23 ### ### 1,558,976 ### 77.6 77.6 0.0
2014-May-05 Mon ### ### 14.82 ### ### ### 0.0
2014-May-02 Fri ### ### ### 14.88 1,231,546 0 ### ### 1.1
2014-May-01 Thu ### ### 14.755 14.84 36.7 36.7 ###
2014-Apr-30 Wed ### ### 14.82 ### 27.6 27.6 0.0
2014-Apr-29 Tue ### ### 14.81 14.86 3,412,158 25,267,029 ### ### ###
2014-Apr-28 Mon ### ### 14.88 ### ### ### 0.0
2014-Apr-24 Thu ### ### 14.88 ### 2,243,374 ### ### ### 0.0
2014-Apr-23 Wed 14.85 ### 14.745 ### ### ### 0.0
2014-Apr-22 Tue 14.7 14.79 ### 14.74 1,241,073 ### 76.6 76.6 1.1
2014-Apr-17 Thu 14.55 ### 14.51 ### ### ### 0.0
2014-Apr-16 Wed ### 14.51 ### 14.5 81.8 81.8 1.0
2014-Apr-15 Tue ### 14.41 14.22 ### 1,364,350 19,530,670 31.9 31.9 0.0
2014-Apr-14 Mon ### ### 14.22 14.28 1,643,475 ### ### ### ###
2014-Apr-11 Fri ### 14.47 ### 14.41 1,614,587 ### ### ### ###
2014-Apr-10 Thu ### ### ### 14.46 20.0 20.0 1.0
2014-Apr-09 Wed 14.47 ### 14.44 14.57 2,124,944 ### 74.1 74.1 ###
2014-Apr-08 Tue 14.4 14.45 14.28 ### ### ### 0.0
2014-Apr-07 Mon ### ### ### ### 1,774,429 0 ### ### 0.0
2014-Apr-04 Fri 14.2 14.27 14.2 14.26 2,123,050 ### ### ### 1.0
2014-Apr-03 Thu 14.23 ### ### 14.25 75.2 75.2 1.0
2014-Apr-02 Wed ### ### 14.25 14.27 ### ### ###
2014-Apr-01 Tue 14.22 14.28 14.22 14.24 1,876,724 ### 79.0 79.0 1.0
2014-Mar-31 Mon ### 14.44 14.29 14.29 1,897,023 ### ### ### ###
2014-Mar-28 Fri ### ### 14.22 ### 4,424,427 31,457,675 28.0 28.0 0.0
2014-Mar-27 Thu ### 14.4 ### ### 2,134,946 ### 85.5 85.5 0.0
2014-Mar-26 Wed ### 14.475 14.325 ### 72.7 72.7 0.0
2014-Mar-25 Tue 14.2 ### ### ### 79.0 79.0 0.0
2014-Mar-24 Mon ### ### 14.24 ### 4,536,850 32,302,372 67.6 67.6 0.0
2014-Mar-21 Fri 14.26 14.43 ### 14.43 78.8 78.8 ###
2014-Mar-20 Thu ### ### ### 14.22 5,974,743 0 ### ### 1.0
2014-Mar-19 Wed 14.49 14.49 14.29 ### ### ### 0.0
2014-Mar-18 Tue 14.45 14.46 ### 14.42 ### ### ###
2014-Mar-17 Mon ### 14.41 14.21 14.41 2,763,574 39,546,743 76.9 76.9 ###
2014-Mar-14 Fri 14.4 14.4 ### ### 1,854,645 13,353,444 ### ### 0.0
2014-Mar-13 Thu 14.56 14.57 ### ### 16.5 16.5 0.0
2014-Mar-12 Wed ### ### ### 14.56 ### ### ###
2014-Mar-11 Tue 14.89 14.89 ### 14.71 1,875,278 13,961,444 ### ### ###
2014-Mar-10 Mon 14.76 14.86 14.71 14.77 1,297,979 ### ### ### 1.1
2014-Mar-07 Fri 14.73 14.86 14.73 14.85 75.9 75.9 ###
2014-Mar-06 Thu 14.7 14.75 ### 14.7 ### ### ###
2014-Mar-05 Wed 14.75 ### ### 14.83 2,621,125 0 73.5 73.5 ###
2014-Mar-04 Tue 14.81 ### 14.55 14.58 17.9 17.9 ###
2014-Mar-03 Mon 14.41 14.81 ### 14.76 2,411,986 17,860,756 ### ### 1.1
2014-Feb-28 Fri ### ### ### 14.44 24.4 24.4 ###
2014-Feb-27 Thu 14.57 14.57 ### 14.44 27.8 27.8 ###
2014-Feb-26 Wed 14.51 ### 14.48 14.58 2,857,643 ### ### ### ###
2014-Feb-25 Tue 14.4 14.56 ### ### 3,273,140 23,828,459 37.7 37.7 0.0
2014-Feb-24 Mon 14.54 14.7 14.47 14.56 71.3 71.3 ###
2014-Feb-21 Fri ### ### 14.44 14.54 2,552,526 ### ### ### 1.0
2014-Feb-20 Thu 14.56 14.685 14.27 14.55 31.9 31.9 ###
2014-Feb-19 Wed ### ### 14.78 14.85 2,624,943 19,398,328 32.5 32.5 ###
2014-Feb-18 Tue ### ### 14.76 14.77 23.9 23.9 1.1
2014-Feb-17 Mon 14.88 ### 14.82 ### 1,550,474 ### 77.5 77.5 0.0
2014-Feb-14 Fri 14.76 ### ### 14.8 69.9 69.9 1.1
2014-Feb-13 Thu 14.75 14.85 ### ### 1,678,046 ### 22.1 22.1 0.0
2014-Feb-12 Wed ### 14.89 ### 14.86 2,163,348 16,106,125 75.2 75.2 ###
2014-Feb-11 Tue ### 14.74 ### ### 2,165,127 15,956,985 ### ### 0.0
2014-Feb-10 Mon 14.41 14.49 ### ### ### ### 0.0
2014-Feb-07 Fri ### 14.54 ### 14.51 2,722,048 19,789,288 74.4 74.4 ###
2014-Feb-06 Thu ### 14.22 ### 14.22 ### ### 1.0
2014-Feb-05 Wed ### ### 14.025 ### 2,755,674 ### ### ### 0.0
2014-Feb-04 Tue ### ### ### ### 4,389,285 0 ### ### 0.0
2014-Feb-03 Mon ### 14.24 ### 14.23 ### ### ###
2014-Jan-31 Fri 13.85 ### 13.74 ### 2,841,189 ### ### ### 0.0
2014-Jan-30 Thu 13.8 ### 13.72 ### ### ### 0.0
2014-Jan-29 Wed 13.76 ### 13.76 ### 2,687,054 ### ### ### 0.0
2014-Jan-28 Tue ### 13.88 ### 13.74 2,324,127 16,129,441 81.3 81.3 ###
2014-Jan-24 Fri 13.8 ### 13.79 13.88 1,155,074 ### ### ### ###
2014-Jan-23 Thu ### ### 13.855 ### 1,904,558 13,193,825 ### ### 0.0
2014-Jan-22 Wed 14.2 14.25 ### 14.25 ### ### 1.0
2014-Jan-21 Tue ### 14.2 13.88 14.2 72.2 72.2 1.0
2014-Jan-20 Mon 13.7 ### 13.7 ### ### ### 0.0
2014-Jan-17 Fri 13.74 13.86 ### 13.83 962,026 6,666,840 ### ### 1.0
2014-Jan-16 Thu 13.52 13.88 13.51 13.83 ### ### 1.0
2014-Jan-15 Wed ### ### 13.46 13.5 2,000,576 13,463,876 22.1 22.1 1.0
2014-Jan-14 Tue ### 13.8 ### 13.54 1,644,249 ### 34.7 34.7 1.0
2014-Jan-13 Mon ### ### 13.76 13.81 1,711,020 ### 20.7 20.7 ###
2014-Jan-10 Fri ### ### 13.83 ### ### ### 0.0
2014-Jan-09 Thu ### ### ### ### 844,576 0 27.2 27.2 0.0
2014-Jan-08 Wed ### ### 13.87 ### 79.9 79.9 0.0
2014-Jan-07 Tue ### ### 13.87 13.89 30.5 30.5 1.0
2014-Jan-06 Mon ### ### 13.87 ### ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 74.7 74.7 0.0
2014-Jan-02 Thu ### 14.24 ### ### ### ### 0.0
2013-Dec-31 Tue ### 14.2 ### ### 78.0 78.0 0.0
2013-Dec-30 Mon ### ### ### ### 756,586 0 ### ### 0.0
2013-Dec-27 Fri ### ### ### ### 694,271 0 27.9 27.9 0.0
2013-Dec-24 Tue 13.85 ### 13.8 ### 865,326 5,970,749 ### ### 0.0
2013-Dec-23 Mon 13.8 ### ### 13.7 1,478,052 0 21.6 21.6 1.0
2013-Dec-20 Fri 13.8 ### ### 13.73 24.5 24.5 ###
2013-Dec-19 Thu 13.41 13.7 ### ### 3,735,922 ### 82.6 82.6 0.0
2013-Dec-18 Wed 13.4 13.43 13.21 ### 32.0 32.0 0.0
2013-Dec-17 Tue ### 13.4 ### ### 3,314,287 22,205,722 88.8 88.8 0.0
2013-Dec-16 Mon ### ### 12.87 ### ### ### 0.0
2013-Dec-13 Fri 12.82 ### 12.81 ### 3,583,679 ### 81.2 81.2 0.0
2013-Dec-12 Thu ### 13.41 ### ### 3,790,776 25,417,153 14.4 14.4 0.0
2013-Dec-11 Wed ### 13.485 ### ### ### ### 0.0
2013-Dec-10 Tue 13.48 ### 13.255 13.28 3,066,945 20,326,177 24.6 24.6 0.9
2013-Dec-09 Mon ### ### ### 13.48 1,990,445 0 ### ### 1.0
2013-Dec-06 Fri 13.58 13.71 13.46 ### 1,466,258 ### ### ### 0.0
2013-Dec-05 Thu ### ### ### ### 3,657,451 0 ### ### 0.0
2013-Dec-04 Wed 13.75 ### 13.75 ### 1,927,156 ### ### ### 0.0
2013-Dec-03 Tue 13.85 13.985 13.83 ### ### ### 0.0
2013-Dec-02 Mon ### 14.045 13.88 ### 39.2 39.2 0.0
2013-Nov-29 Fri ### 14.2 ### ### 2,855,129 ### ### ### 0.0
2013-Nov-28 Thu ### ### 14.125 ### 36.9 36.9 0.0
2013-Nov-27 Wed 14.21 ### ### ### 1,249,185 0 ### ### 0.0
2013-Nov-26 Tue ### 14.47 14.27 ### 2,792,472 40,127,822 ### ### 0.0
2013-Nov-25 Mon ### ### 14.27 ### ### ### 0.0
2013-Nov-22 Fri 14.23 ### ### 14.26 ### ### 1.0
2013-Nov-21 Thu ### 14.24 ### ### ### ### 0.0
2013-Nov-20 Wed 14.2 14.28 ### ### 2,663,684 ### ### ### 0.0
2013-Nov-19 Tue 14.25 ### 14.21 14.26 1,257,954 ### ### ### 1.0
2013-Nov-18 Mon 14.5 14.545 14.26 14.41 ### ### ###
2013-Nov-15 Fri 14.22 ### 14.21 14.53 1,480,480 ### ### ### 1.0
2013-Nov-14 Thu 14.21 ### ### 14.24 1,116,544 0 ### ### 1.0
2013-Nov-13 Wed 14.42 14.49 14.21 ### 1,807,228 25,933,721 34.5 34.5 0.0
2013-Nov-12 Tue 14.49 ### ### 14.58 80.8 80.8 ###
2013-Nov-11 Mon 14.5 14.52 14.2 14.24 ### ### 1.0
2013-Nov-08 Fri 14.4 14.44 14.27 ### 26.9 26.9 0.0
2013-Nov-07 Thu 14.5 ### 14.49 14.55 1,542,586 ### 77.1 77.1 ###
2013-Nov-06 Wed 14.45 14.55 ### 14.47 1,567,558 11,403,984 ### ### ###
2013-Nov-05 Tue 14.48 ### 14.44 ### 1,018,841 ### ### ### 0.0
2013-Nov-04 Mon 14.4 14.48 ### ### 1,242,647 ### ### ### 0.0
2013-Nov-01 Fri 14.55 ### 14.5 14.54 1,005,325 ### ### ### 1.0
2013-Oct-31 Thu 14.5 14.75 14.44 ### ### ### 0.0
2013-Oct-30 Wed 14.26 14.53 14.22 14.52 2,093,984 30,101,020 ### ### 1.0
2013-Oct-29 Tue 14.5 14.53 14.2 14.26 2,639,370 37,914,550 22.8 22.8 1.0
2013-Oct-28 Mon 14.82 ### ### ### 23.4 23.4 0.0
2013-Oct-25 Fri 14.48 ### 14.48 ### 4,498,449 32,568,770 ### ### 0.0
2013-Oct-24 Thu 14.5 14.5 14.26 14.41 2,012,929 ### 26.2 26.2 ###
2013-Oct-23 Wed 13.85 14.49 13.75 14.46 4,329,620 ### 89.7 89.7 1.0
2013-Oct-22 Tue 14.4 14.42 ### 14.25 ### ### 1.0
2013-Oct-21 Mon 14.58 14.58 14.29 14.4 19.6 19.6 1.0
2013-Oct-18 Fri 14.53 ### 14.43 14.53 65.1 65.1 1.0
2013-Oct-17 Thu 14.75 14.8 14.51 ### 3,242,951 47,525,446 22.7 22.7 0.0
2013-Oct-16 Wed 14.5 14.7 14.46 ### 3,182,081 46,394,740 78.8 78.8 0.0
2013-Oct-15 Tue ### ### 14.23 ### 3,688,056 ### 83.5 83.5 0.0
2013-Oct-14 Mon ### 14.2 ### ### 1,414,420 10,042,382 83.2 83.2 0.0
2013-Oct-11 Fri ### ### ### 14.23 ### ### ###
2013-Oct-10 Thu ### ### 13.925 ### 1,963,374 ### ### ### 0.0
2013-Oct-09 Wed ### ### 13.885 ### 2,203,025 ### ### ### 0.0
2013-Oct-08 Tue ### 14.2 ### ### 1,764,472 12,527,751 ### ### 0.0
2013-Oct-07 Mon 14.25 14.45 ### 14.22 40.6 40.6 1.0
2013-Oct-04 Fri ### ### ### ### ### ### 0.0
2013-Oct-03 Thu 14.52 14.54 ### ### 12.8 12.8 0.0
2013-Oct-02 Wed ### 14.51 14.29 14.48 78.0 78.0 1.0
2013-Oct-01 Tue ### 14.42 ### ### 85.4 85.4 0.0
2013-Sep-30 Mon 14.25 14.46 ### ### ### ### 0.0
2013-Sep-27 Fri ### 14.52 14.27 14.47 3,188,827 ### 80.2 80.2 ###
2013-Sep-26 Thu ### ### ### 14.29 1,354,987 0 ### ### ###
2013-Sep-25 Wed ### ### ### 14.28 71.3 71.3 ###
2013-Sep-24 Tue ### ### ### 14.21 1,227,024 0 ### ### ###
2013-Sep-23 Mon ### 14.42 ### ### 2,736,054 19,726,949 27.0 27.0 0.0
2013-Sep-20 Fri ### 14.5 ### 14.45 88.4 88.4 1.0
2013-Sep-19 Thu ### ### ### ### 32.9 32.9 0.0
2013-Sep-18 Wed ### ### 13.825 13.86 2,531,550 ### ### ### ###
2013-Sep-17 Tue ### ### 13.87 ### 3,876,058 ### ### ### 0.0
2013-Sep-16 Mon ### ### ### ### 2,072,140 0 ### ### 0.0
2013-Sep-13 Fri ### ### ### ### ### ### 0.0
2013-Sep-12 Thu ### ### ### ### ### ### 0.0
2013-Sep-11 Wed ### ### ### ### 71.8 71.8 0.0
2013-Sep-10 Tue ### ### 13.85 ### 1,609,641 ### ### ### 0.0
2013-Sep-09 Mon 13.85 ### 13.77 ### 75.8 75.8 0.0
2013-Sep-06 Fri 13.88 ### 13.845 13.85 ### ### ###
2013-Sep-05 Thu ### ### 13.81 13.88 3,082,184 21,282,480 ### ### ###
2013-Sep-04 Wed 13.84 ### ### ### 2,814,983 0 77.1 77.1 0.0
2013-Sep-03 Tue 13.74 ### 13.74 ### ### ### 0.0
2013-Sep-02 Mon ### ### ### 13.85 89.7 89.7 ###
2013-Aug-30 Fri ### 13.29 ### 13.25 3,785,229 25,152,846 77.2 77.2 ###
2013-Aug-29 Thu 12.86 ### 12.86 ### 4,029,659 ### ### ### 0.0
2013-Aug-28 Wed 12.74 ### ### ### 4,152,085 0 83.9 83.9 0.0
2013-Aug-27 Tue 12.87 ### 12.77 12.89 ### ### ###
2013-Aug-26 Mon ### ### 13.125 ### ### ### 0.0
2013-Aug-23 Fri ### 13.385 ### 13.26 ### ### 0.9
2013-Aug-22 Thu ### ### ### ### 9,585,356 0 ### ### 0.0
2013-Aug-21 Wed ### ### ### 12.27 ### ### ###
2013-Aug-20 Tue ### 12.21 ### ### 82.1 82.1 0.0
2013-Aug-19 Mon ### ### ### ### 71.4 71.4 0.0
2013-Aug-16 Fri ### ### 11.89 ### 2,606,571 ### ### ### 0.0
2013-Aug-15 Thu ### ### 11.81 ### 1,955,145 ### 69.4 69.4 0.0
2013-Aug-14 Wed 11.86 ### 11.86 ### 3,873,987 22,972,742 ### ### 0.0
2013-Aug-13 Tue 11.78 ### 11.72 11.87 3,281,851 19,231,646 ### ### 0.8
2013-Aug-12 Mon 11.76 ### 11.75 11.87 ### ### 0.8
2013-Aug-09 Fri 11.76 11.89 11.71 11.79 2,052,748 24,222,426 71.5 71.5 0.8
2013-Aug-08 Thu 11.85 ### 11.74 11.8 3,811,344 22,372,589 ### ### 0.8
2013-Aug-07 Wed ### ### 11.8 11.82 3,633,582 ### ### ### 0.8
2013-Aug-06 Tue ### ### ### ### ### ### 0.0
2013-Aug-05 Mon 12.21 12.27 ### ### ### ### 0.0
2013-Aug-02 Fri 12.27 ### ### 12.2 ### ### ###
2013-Aug-01 Thu ### ### ### ### 4,781,040 0 81.7 81.7 0.0
2013-Jul-31 Wed ### ### ### ### 24.5 24.5 0.0
2013-Jul-30 Tue ### ### ### ### 27.0 27.0 0.0
2013-Jul-29 Mon 12.2 12.21 11.87 ### 1,884,144 ### ### ### 0.0
2013-Jul-26 Fri ### ### ### 12.23 ### ### ###
2013-Jul-25 Thu ### 12.22 ### ### ### ### 0.0
2013-Jul-24 Wed ### ### 12.41 12.46 20.7 20.7 0.9
2013-Jul-23 Tue 12.78 12.83 ### ### ### ### 0.0
2013-Jul-22 Mon 12.82 ### 12.71 12.84 ### ### 0.9
2013-Jul-19 Fri 12.48 ### 12.47 ### 2,629,289 ### 81.7 81.7 0.0
2013-Jul-18 Thu 12.57 12.59 12.45 12.51 29.4 29.4 ###
2013-Jul-17 Wed 12.4 12.46 12.275 12.46 1,902,686 ### 72.4 72.4 0.9
2013-Jul-16 Tue 12.54 ### 12.42 12.47 ### ### ###
2013-Jul-15 Mon ### 12.7 12.56 ### ### ### 0.0
2013-Jul-12 Fri 12.83 ### ### ### ### ### 0.0
2013-Jul-11 Thu ### ### 12.78 12.87 24.5 24.5 ###
2013-Jul-10 Wed 12.55 ### 12.55 12.73 83.4 83.4 ###
2013-Jul-09 Tue 12.81 12.81 ### ### 17.1 17.1 0.0
2013-Jul-08 Mon 12.56 12.79 12.51 ### 2,287,953 ### ### ### 0.0
2013-Jul-05 Fri 12.74 12.76 12.58 ### 1,172,546 14,856,157 21.1 21.1 0.0
2013-Jul-04 Thu ### ### ### ### 1,910,840 0 79.7 79.7 0.0
2013-Jul-03 Wed 12.45 12.5 ### ### 26.4 26.4 0.0
2013-Jul-02 Tue 12.53 ### 12.44 ### 3,777,855 23,498,258 ### ### 0.0
2013-Jul-01 Mon ### 12.46 ### ### 3,087,955 19,237,959 22.9 22.9 0.0
2013-Jun-28 Fri ### 12.73 ### 12.57 ### ### 0.9
2013-Jun-27 Thu 12.28 12.54 12.28 12.44 74.1 74.1 0.9
2013-Jun-26 Wed 12.29 12.51 ### 12.24 2,516,923 15,743,353 22.2 22.2 0.9
2013-Jun-25 Tue ### 12.4 ### 12.23 3,669,287 22,749,579 33.5 33.5 ###
2013-Jun-24 Mon 12.55 ### 12.4 12.44 2,110,071 13,082,440 ### ### 0.9
2013-Jun-21 Fri 12.5 12.77 12.4 12.72 3,792,652 47,730,525 ### ### 0.9
2013-Jun-20 Thu 12.74 12.81 12.54 12.7 4,718,526 ### 37.8 37.8 0.9
2013-Jun-19 Wed 12.81 ### ### ### 74.5 74.5 0.0
2013-Jun-18 Tue 12.82 ### ### 12.85 74.7 74.7 0.9
2013-Jun-17 Mon 12.77 ### 12.71 ### 2,247,120 14,280,447 84.1 84.1 0.0
2013-Jun-14 Fri 12.81 ### 12.76 ### 2,570,388 16,399,075 72.0 72.0 0.0
2013-Jun-13 Thu ### ### 12.73 12.82 27.2 27.2 0.9
2013-Jun-12 Wed ### 13.47 ### 13.24 77.6 77.6 0.9
2013-Jun-11 Tue ### ### 13.2 ### 3,213,576 ### 72.5 72.5 0.0
2013-Jun-07 Fri 12.79 13.25 12.76 ### ### ### 0.0
2013-Jun-06 Thu ### ### ### ### 33.2 33.2 0.0
2013-Jun-05 Wed ### 13.27 ### ### 3,734,356 24,777,452 ### ### 0.0
2013-Jun-04 Tue 13.23 ### ### ### ### ### 0.0
2013-Jun-03 Mon 13.52 13.53 ### ### ### ### 0.0
2013-May-31 Fri 13.5 13.58 ### 13.47 ### ### 1.0
2013-May-30 Thu ### 13.49 13.25 13.47 ### ### 1.0
2013-May-29 Wed ### ### ### ### ### ### 0.0
2013-May-28 Tue 13.22 13.25 ### ### 20.7 20.7 0.0
2013-May-27 Mon ### 13.28 ### 13.22 ### ### 0.9
2013-May-24 Fri ### ### ### ### 2,226,370 0 26.7 26.7 0.0
2013-May-23 Thu 13.41 13.54 13.27 ### 3,548,459 ### 44.7 44.7 0.0
2013-May-22 Wed 13.4 13.5 ### 13.47 3,262,259 22,020,248 81.6 81.6 1.0
2013-May-21 Tue ### ### ### ### 88.9 88.9 0.0
2013-May-20 Mon ### 13.25 ### ### 2,112,321 13,994,126 79.2 79.2 0.0
2013-May-17 Fri ### ### ### ### 86.4 86.4 0.0
2013-May-16 Thu 12.85 12.87 12.55 12.72 ### ### 0.9
2013-May-15 Wed 12.74 12.88 ### 12.8 80.7 80.7 0.9
2013-May-14 Tue 12.8 12.8 12.48 ### ### ### 0.0
2013-May-13 Mon ### 12.73 12.59 ### 76.1 76.1 0.0
2013-May-10 Fri 12.49 12.7 12.49 ### 2,016,454 ### 75.7 75.7 0.0
2013-May-09 Thu 12.48 12.55 12.42 12.48 ### ### ###
2013-May-08 Wed 12.51 12.57 ### 12.45 ### ### ###
2013-May-07 Tue 12.2 12.45 ### 12.45 2,641,887 16,445,746 84.4 84.4 ###
2013-May-06 Mon ### 12.24 ### ### 990,047 6,059,087 32.9 32.9 0.0
2013-May-03 Fri ### ### ### ### 30.1 30.1 0.0
2013-May-02 Thu ### ### 11.85 ### 1,921,678 11,385,942 ### ### 0.0
2013-May-01 Wed 12.23 12.29 ### 12.2 1,587,429 9,754,751 34.4 34.4 ###
2013-Apr-30 Tue 12.2 ### ### ### 2,953,557 0 77.5 77.5 0.0
2013-Apr-29 Mon ### 12.45 12.27 12.29 ### ### 0.9
2013-Apr-26 Fri ### 12.54 ### ### 70.2 70.2 0.0
2013-Apr-24 Wed 12.4 12.51 ### 12.51 3,185,584 19,925,827 ### ### ###
2013-Apr-23 Tue 12.26 12.43 ### 12.43 2,811,329 ### ### ### 0.9
2013-Apr-22 Mon ### 12.25 ### 12.22 2,140,588 ### ### ### 0.9
2013-Apr-19 Fri ### ### 11.74 ### 76.1 76.1 0.0
2013-Apr-18 Thu 12.5 12.52 ### ### 21.5 21.5 0.0
2013-Apr-17 Wed 12.45 12.55 12.42 12.5 73.9 73.9 0.9
2013-Apr-16 Tue 12.24 12.54 ### 12.45 3,865,759 ### 83.5 83.5 ###
2013-Apr-15 Mon ### 12.7 ### 12.5 37.0 37.0 0.9
2013-Apr-12 Fri ### 12.775 ### 12.72 75.0 75.0 0.9
2013-Apr-11 Thu 12.77 12.8 ### 12.74 2,491,371 15,944,774 ### ### ###
2013-Apr-10 Wed 12.7 12.84 ### 12.76 3,941,222 25,302,645 ### ### ###
2013-Apr-09 Tue ### 12.86 ### ### ### ### 0.0
2013-Apr-08 Mon 12.57 12.86 12.53 12.72 80.7 80.7 0.9
2013-Apr-05 Fri 12.85 12.89 12.52 ### 17.3 17.3 0.0
2013-Apr-04 Thu ### ### ### 12.84 ### ### 0.9
2013-Apr-03 Wed ### ### ### 13.2 4,588,542 0 29.9 29.9 0.9
2013-Apr-02 Tue 13.45 13.8 ### 13.45 2,857,443 19,716,356 76.1 76.1 ###
2013-Mar-28 Thu 13.49 13.54 13.28 13.28 5,492,181 73,650,147 19.6 19.6 0.9
2013-Mar-27 Wed ### 13.58 ### 13.57 82.9 82.9 ###
2013-Mar-26 Tue ### ### ### ### 85.3 85.3 0.0
2013-Mar-25 Mon ### ### ### ### ### ### 0.0
2013-Mar-22 Fri ### ### ### ### ### ### 0.0
2013-Mar-21 Thu ### ### ### ### 4,482,146 0 ### ### 0.0
2013-Mar-20 Wed ### ### 12.78 12.78 27.2 27.2 0.9
2013-Mar-19 Tue ### ### 12.89 ### ### ### 0.0
2013-Mar-18 Mon 12.88 ### 12.81 ### ### ### 0.0
2013-Mar-15 Fri ### ### ### ### 4,504,624 0 70.0 70.0 0.0
2013-Mar-14 Thu ### ### 12.84 12.86 40.1 40.1 0.9
2013-Mar-13 Wed ### ### ### ### 4,688,452 0 ### ### 0.0
2013-Mar-12 Tue 12.75 12.89 ### ### 3,479,285 ### ### ### 0.0
2013-Mar-11 Mon 12.56 12.72 12.51 ### 2,450,026 30,907,077 ### ### 0.0
2013-Mar-08 Fri 12.47 12.56 12.42 12.52 ### ### 0.9
2013-Mar-07 Thu 12.27 12.47 12.25 12.45 2,681,940 33,148,778 ### ### ###
2013-Mar-06 Wed 12.29 ### 12.24 12.28 ### ### 0.9
2013-Mar-05 Tue ### ### ### 12.25 30.5 30.5 0.9
2013-Mar-04 Mon 12.29 ### ### ### 33.9 33.9 0.0
2013-Mar-01 Fri ### 12.26 ### ### 4,643,344 ### 76.7 76.7 0.0
2013-Feb-28 Thu ### 12.2 ### ### 79.9 79.9 0.0
2013-Feb-27 Wed 11.77 ### 11.76 ### ### ### 0.0
2013-Feb-26 Tue 11.47 11.82 11.45 11.77 8,462,548 98,461,745 88.3 88.3 ###
2013-Feb-25 Mon ### ### ### 11.87 ### ### 0.8
2013-Feb-22 Fri 11.42 ### ### 11.5 67.2 67.2 ###
2013-Feb-21 Thu 11.25 11.49 ### ### 15,427,446 88,630,677 ### ### 0.0
2013-Feb-20 Wed ### 12.4 12.255 ### 2,938,324 36,222,189 ### ### 0.0
2013-Feb-19 Tue 12.25 ### ### 12.28 ### ### 0.9
2013-Feb-18 Mon ### 12.2 ### ### 72.8 72.8 0.0
2013-Feb-15 Fri ### 12.25 ### ### ### ### 0.0
2013-Feb-14 Thu ### 12.24 ### ### 3,501,574 ### 75.9 75.9 0.0
2013-Feb-13 Wed ### ### ### ### ### ### 0.0
2013-Feb-12 Tue ### ### ### ### 2,961,940 0 ### ### 0.0
2013-Feb-11 Mon 12.25 ### 12.25 ### 77.4 77.4 0.0
2013-Feb-08 Fri ### 12.41 12.27 12.27 2,836,242 34,999,226 23.5 23.5 ###
2013-Feb-07 Thu 12.45 12.48 ### ### 6,381,543 39,820,828 23.2 23.2 0.0
2013-Feb-06 Wed ### 12.77 12.55 ### 67.7 67.7 0.0
2013-Feb-05 Tue 12.45 12.59 ### 12.56 ### ### 0.9
2013-Feb-04 Mon 12.52 ### 12.48 12.49 38.0 38.0 0.9
2013-Feb-01 Fri ### ### ### 12.5 5,224,054 0 ### ### 0.9
2013-Jan-31 Thu 12.49 ### 12.43 12.59 5,239,974 ### ### ### ###
2013-Jan-30 Wed 12.42 12.46 ### 12.45 3,063,940 19,088,346 72.8 72.8 ###
2013-Jan-29 Tue ### 12.44 ### 12.42 ### ### 0.9
2013-Jan-25 Fri ### ### 12.21 12.27 24.4 24.4 ###
2013-Jan-24 Thu ### 12.28 ### 12.28 77.3 77.3 0.9
2013-Jan-23 Wed 12.2 12.28 ### ### ### ### 0.0
2013-Jan-22 Tue ### 12.24 ### ### 2,813,048 17,215,853 34.4 34.4 0.0
2013-Jan-21 Mon ### ### ### ### 1,562,357 0 72.3 72.3 0.0
2013-Jan-18 Fri ### ### ### ### ### ### 0.0
2013-Jan-17 Thu ### ### 11.87 ### 3,067,329 ### ### ### 0.0
2013-Jan-16 Wed 11.89 ### 11.85 11.89 ### ### ###
2013-Jan-15 Tue 11.85 ### 11.85 ### 79.2 79.2 0.0
2013-Jan-14 Mon ### ### 11.82 11.85 842,173 4,977,242 27.2 27.2 ###
2013-Jan-11 Fri ### ### 11.79 11.81 1,665,787 ### 23.1 23.1 ###
2013-Jan-10 Thu 11.82 11.83 11.71 11.82 ### ### 0.8
2013-Jan-09 Wed ### ### 11.73 11.73 3,554,428 20,846,720 ### ### 0.8
2013-Jan-08 Tue ### ### ### ### 3,581,181 0 81.5 81.5 0.0
2013-Jan-07 Mon ### ### 11.81 ### 2,479,647 ### ### ### 0.0
2013-Jan-04 Fri 11.72 11.81 ### 11.81 82.0 82.0 ###
2013-Jan-03 Thu 11.78 11.81 11.7 11.79 63.0 63.0 0.8
2013-Jan-02 Wed ### 11.76 ### 11.73 887,749 ### ### ### 0.8
2012-Dec-31 Mon ### 11.72 ### ### 22.2 22.2 0.0
2012-Dec-28 Fri 11.72 11.75 ### ### 794,377 ### ### ### 0.0
2012-Dec-27 Thu 11.5 11.73 11.5 ### 78.5 78.5 0.0
2012-Dec-24 Mon 11.57 ### ### 11.58 71.6 71.6 0.8
2012-Dec-21 Fri 11.84 11.85 11.47 11.57 4,763,472 55,542,083 ### ### ###
2012-Dec-20 Thu 11.73 11.74 ### 11.71 4,831,657 28,361,826 ### ### ###
2012-Dec-19 Wed ### ### ### ### 4,505,279 0 89.5 89.5 0.0
2012-Dec-18 Tue ### ### 11.21 11.27 2,673,274 ### 25.0 25.0 ###
2012-Dec-17 Mon ### ### 11.25 ### 29.8 29.8 0.0
2012-Dec-14 Fri ### ### 11.22 11.26 1,818,986 ### ### ### 0.8
2012-Dec-13 Thu 11.25 ### 11.23 ### 75.2 75.2 0.0
2012-Dec-12 Wed 11.29 ### ### 11.25 26.4 26.4 ###
2012-Dec-11 Tue ### 11.28 ### 11.2 2,336,676 13,178,852 ### ### 0.8
2012-Dec-10 Mon 11.2 11.2 ### ### 1,863,628 ### 24.2 24.2 0.0
2012-Dec-07 Fri ### 11.2 ### ### ### ### 0.0
2012-Dec-06 Thu 11.21 11.24 11.055 ### 4,073,589 ### 27.1 27.1 0.0
2012-Dec-05 Wed 11.2 11.22 11.125 11.21 67.6 67.6 ###
2012-Dec-04 Tue ### 11.22 ### ### ### ### 0.0
2012-Dec-03 Mon ### ### ### ### 2,902,946 0 76.0 76.0 0.0
2012-Nov-30 Fri ### ### 10.88 ### ### ### 0.0
2012-Nov-29 Thu ### ### 10.675 10.84 3,732,277 19,921,028 81.4 81.4 0.8
2012-Nov-28 Wed ### ### 10.59 ### 2,133,321 ### 33.8 33.8 0.0
2012-Nov-27 Tue ### 10.72 10.59 10.71 2,227,951 ### ### ### ###
2012-Nov-26 Mon ### ### 10.59 ### 1,902,181 10,072,048 ### ### 0.0
2012-Nov-23 Fri ### ### 10.49 10.56 ### ### 0.8
2012-Nov-22 Thu 10.58 10.75 10.55 ### 71.6 71.6 0.0
2012-Nov-21 Wed ### ### 10.5 10.54 28.8 28.8 0.8
2012-Nov-20 Tue ### ### ### 10.58 ### ### 0.8
2012-Nov-19 Mon ### 10.25 ### 10.25 4,611,845 ### ### ### 0.7
2012-Nov-16 Fri ### ### 9.84 9.84 ### ### 0.7
2012-Nov-15 Thu ### ### ### ### 4,706,545 0 33.5 33.5 0.0
2012-Nov-14 Wed ### 10.21 ### ### 4,223,871 ### ### ### 0.0
2012-Nov-13 Tue 10.28 ### ### ### 6,032,128 0 ### ### 0.0
2012-Nov-12 Mon 10.41 ### 10.28 10.28 4,977,885 25,586,328 ### ### 0.7
2012-Nov-09 Fri 10.21 10.57 ### 10.42 83.7 83.7 0.7
2012-Nov-08 Thu ### ### ### ### ### ### 0.0
2012-Nov-07 Wed ### 11.21 ### ### 2,868,754 ### ### ### 0.0
2012-Nov-06 Tue ### ### 10.82 ### ### ### 0.0
2012-Nov-05 Mon ### ### ### ### ### ### 0.0
2012-Nov-02 Fri 11.2 11.25 ### ### 27.7 27.7 0.0
2012-Nov-01 Thu 11.4 11.42 ### ### 3,168,079 ### ### ### 0.0
2012-Oct-31 Wed ### ### ### ### ### ### 0.0
2012-Oct-30 Tue ### 11.46 ### ### 1,355,056 7,764,470 76.2 76.2 0.0
2012-Oct-29 Mon 11.44 11.45 ### ### 1,129,788 ### 22.8 22.8 0.0
2012-Oct-26 Fri 11.46 11.48 ### ### 26.6 26.6 0.0
2012-Oct-25 Thu 11.48 11.49 ### ### 24.3 24.3 0.0
2012-Oct-24 Wed 11.52 11.53 ### 11.45 2,706,876 15,605,140 24.5 24.5 0.8
2012-Oct-23 Tue 11.56 ### 11.5 11.55 2,026,248 11,650,926 ### ### 0.8
2012-Oct-22 Mon 11.55 ### 11.53 ### 1,980,448 11,417,282 ### ### 0.0
2012-Oct-19 Fri 11.53 ### 11.47 11.58 2,743,975 ### ### ### 0.8
2012-Oct-18 Thu ### ### 11.57 11.58 24.6 24.6 0.8
2012-Oct-17 Wed 11.58 ### 11.5 11.52 25.1 25.1 0.8
2012-Oct-16 Tue ### ### ### 11.44 ### ### 0.8
2012-Oct-15 Mon ### ### 11.44 11.5 1,450,829 8,298,741 21.7 21.7 ###
2012-Oct-12 Fri ### ### 11.53 11.56 1,948,525 11,233,246 25.0 25.0 0.8
2012-Oct-11 Thu ### ### ### ### ### ### 0.0
2012-Oct-10 Wed 11.72 11.77 ### ### 26.2 26.2 0.0
2012-Oct-09 Tue ### 11.81 ### 11.76 1,473,748 8,702,481 75.3 75.3 0.8
2012-Oct-08 Mon ### 11.73 ### ### 1,249,840 ### 74.2 74.2 0.0
2012-Oct-05 Fri ### 11.7 ### ### ### ### 0.0
2012-Oct-04 Thu ### ### 11.51 11.58 ### ### 0.8
2012-Oct-03 Wed 11.51 ### 11.51 ### 79.1 79.1 0.0
2012-Oct-02 Tue 11.4 11.52 ### 11.5 2,252,447 ### 71.4 71.4 ###
2012-Oct-01 Mon 11.27 11.48 11.27 ### ### ### 0.0
2012-Sep-28 Fri 11.26 11.52 11.23 ### ### ### 0.0
2012-Sep-27 Thu ### ### ### ### 3,917,383 0 79.6 79.6 0.0
2012-Sep-26 Wed ### ### ### ### 3,296,178 0 ### ### 0.0
2012-Sep-25 Tue ### ### ### ### ### ### 0.0
2012-Sep-24 Mon 11.46 11.47 11.26 11.27 4,406,581 ### 21.6 21.6 ###
2012-Sep-21 Fri 11.49 11.57 11.42 11.54 ### ### 0.8
2012-Sep-20 Thu ### ### ### ### 8,341,241 0 ### ### 0.0
2012-Sep-19 Wed 11.75 11.77 ### 11.73 26.5 26.5 0.8
2012-Sep-18 Tue 11.75 11.79 11.71 11.75 3,129,147 36,767,477 69.2 69.2 ###
2012-Sep-17 Mon 11.75 11.84 11.71 11.77 2,412,276 28,404,549 ### ### ###
2012-Sep-14 Fri ### ### 11.73 11.78 ### ### ###
2012-Sep-13 Thu 11.78 11.82 11.7 11.75 2,439,355 ### ### ### ###
2012-Sep-12 Wed 11.75 ### 11.75 11.88 73.7 73.7 0.8
2012-Sep-11 Tue 11.72 11.79 ### 11.77 1,561,483 9,204,942 73.7 73.7 ###
2012-Sep-10 Mon 11.87 11.87 11.71 11.79 ### ### 0.8
2012-Sep-07 Fri 11.82 11.86 11.72 11.76 29.4 29.4 0.8
2012-Sep-06 Thu ### ### 11.74 11.75 ### ### ###
2012-Sep-05 Wed 11.84 11.89 11.725 11.83 ### ### 0.8
2012-Sep-04 Tue 11.88 ### 11.79 11.85 ### ### ###
2012-Sep-03 Mon ### ### 11.78 ### 70.6 70.6 0.0
2012-Aug-31 Fri 11.84 ### 11.82 ### 3,747,676 ### 75.9 75.9 0.0
2012-Aug-30 Thu 11.87 ### 11.71 11.77 ### ### ###
2012-Aug-29 Wed 11.88 ### ### 11.84 30.4 30.4 0.8
2012-Aug-28 Tue 11.75 11.89 ### 11.83 79.3 79.3 0.8
2012-Aug-27 Mon ### 12.2 ### ### ### ### 0.0
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu 12.2 12.55 ### 12.24 10,896,457 ### 68.7 68.7 0.9
2012-Aug-22 Wed ### ### 12.86 ### 1,593,556 ### 30.8 30.8 0.0
2012-Aug-21 Tue 12.82 ### 12.8 ### 78.2 78.2 0.0
2012-Aug-20 Mon 12.76 12.89 12.74 12.79 1,357,182 17,392,287 ### ### ###
2012-Aug-17 Fri ### 12.74 12.57 12.74 ### ### ###
2012-Aug-16 Thu 12.72 12.72 12.46 12.56 2,337,049 29,423,446 ### ### 0.9
2012-Aug-15 Wed 12.45 12.49 ### 12.48 75.7 75.7 ###
2012-Aug-14 Tue 12.43 12.47 ### 12.42 1,930,772 ### 32.0 32.0 0.9
2012-Aug-13 Mon 12.44 12.5 ### ### 1,964,828 12,280,175 ### ### 0.0
2012-Aug-10 Fri ### 12.45 12.255 12.28 31.9 31.9 0.9
2012-Aug-09 Thu ### ### 12.29 ### ### ### 0.0
2012-Aug-08 Wed 12.22 ### 12.2 12.27 72.5 72.5 ###
2012-Aug-07 Tue ### 12.25 ### 12.21 1,966,076 ### ### ### 0.9
2012-Aug-06 Mon 12.25 ### ### ### 24.1 24.1 0.0
2012-Aug-03 Fri ### ### ### ### 31.5 31.5 0.0
2012-Aug-02 Thu ### ### ### ### 3,597,324 0 70.5 70.5 0.0
2012-Aug-01 Wed 11.85 ### 11.78 11.86 75.9 75.9 0.8
2012-Jul-30 Mon 11.74 11.75 ### 11.57 3,956,025 23,241,646 ### ### ###
2012-Jul-27 Fri 11.4 ### ### ### 83.4 83.4 0.0
2012-Jul-26 Thu 11.28 ### ### ### 6,767,084 0 76.3 76.3 0.0
2012-Jul-25 Wed 11.43 11.45 11.26 11.28 5,185,085 58,876,640 ### ### 0.8
2012-Jul-24 Tue 11.58 ### 11.43 ### 2,144,226 12,254,251 78.1 78.1 0.0
2012-Jul-23 Mon 11.72 11.775 11.46 11.48 ### ### 0.8
2012-Jul-20 Fri ### ### 11.78 11.78 2,101,984 12,380,685 16.0 16.0 ###
2012-Jul-19 Thu ### ### 11.79 ### 73.0 73.0 0.0
2012-Jul-18 Wed ### ### ### 11.72 ### ### 0.8
2012-Jul-17 Tue ### ### ### ### 1,801,253 0 ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 21.0 21.0 0.0
2012-Jul-12 Thu ### ### ### ### ### ### 0.0
2012-Jul-11 Wed 12.2 12.25 ### ### ### ### 0.0
2012-Jul-10 Tue 12.44 12.51 12.23 12.23 2,336,071 ### ### ### ###
2012-Jul-09 Mon 12.4 12.46 ### ### 37.5 37.5 0.0
2012-Jul-06 Fri ### ### 12.46 12.52 1,479,956 9,220,125 ### ### 0.9
2012-Jul-05 Thu 12.74 12.76 12.55 ### ### ### 0.0
2012-Jul-04 Wed 12.89 ### 12.51 12.75 6,821,088 ### ### ### ###
2012-Jul-03 Tue ### ### 12.23 ### 2,844,878 17,396,428 ### ### 0.0
2012-Jul-02 Mon 12.28 12.41 ### ### 3,262,121 ### 76.3 76.3 0.0
2012-Jun-29 Fri 12.2 ### ### 12.2 7,560,344 0 ### ### ###
2012-Jun-28 Thu ### ### ### 12.2 4,294,341 0 14.7 14.7 ###
2012-Jun-27 Wed 12.59 12.71 12.56 ### 1,644,659 ### 69.1 69.1 0.0
2012-Jun-26 Tue ### 12.75 12.47 12.56 3,717,524 46,877,977 30.5 30.5 0.9
2012-Jun-25 Mon 12.73 12.75 12.525 ### 36.4 36.4 0.0
2012-Jun-22 Fri 12.89 ### 12.7 12.74 1,979,024 ### 24.0 24.0 ###
2012-Jun-21 Thu ### ### 12.8 12.85 5,401,371 34,568,774 ### ### 0.9
2012-Jun-20 Wed ### ### 12.86 ### 7,828,672 ### 81.7 81.7 0.0
2012-Jun-19 Tue 12.72 12.83 ### 12.77 4,496,641 28,845,952 ### ### 0.9
2012-Jun-18 Mon ### ### 12.87 ### 2,444,828 ### 23.4 23.4 0.0
2012-Jun-15 Fri 12.8 12.87 ### 12.72 26.8 26.8 0.9
2012-Jun-14 Thu 12.89 12.89 ### 12.75 1,526,822 ### ### ### ###
2012-Jun-13 Wed 12.85 ### 12.82 ### ### ### 0.0
2012-Jun-12 Tue 12.74 ### ### 12.84 5,113,780 0 ### ### 0.9
2012-Jun-08 Fri 12.85 12.89 12.56 ### ### ### 0.0
2012-Jun-07 Thu 12.89 12.89 12.72 12.83 30.3 30.3 ###
2012-Jun-06 Wed 12.78 ### ### 12.72 25.0 25.0 0.9
2012-Jun-05 Tue ### ### 12.77 12.82 15.7 15.7 0.9
2012-Jun-04 Mon 12.58 ### 12.55 12.87 ### ### ###
2012-Jun-01 Fri 12.81 12.88 12.55 12.86 2,731,044 34,725,224 ### ### 0.9
2012-May-31 Thu ### ### 12.82 12.88 4,637,850 ### ### ### ###
2012-May-30 Wed ### ### 12.75 ### ### ### 0.0
2012-May-29 Tue ### 13.23 12.89 ### 68.5 68.5 0.0
2012-May-28 Mon ### ### 12.83 ### 2,281,878 14,638,247 ### ### 0.0
2012-May-25 Fri ### ### ### ### ### ### 0.0
2012-May-24 Thu ### ### 12.89 ### 3,822,627 ### 34.0 34.0 0.0
2012-May-23 Wed ### ### ### 12.82 3,000,559 0 ### ### 0.9
2012-May-22 Tue 12.8 ### 12.72 ### 72.2 72.2 0.0
2012-May-21 Mon ### 12.85 12.43 12.59 3,716,054 46,970,922 ### ### ###
2012-May-18 Fri 12.8 12.84 ### 12.72 4,769,480 ### 39.7 39.7 0.9
2012-May-17 Thu ### ### 12.88 ### 2,753,187 17,730,524 ### ### 0.0
2012-May-16 Wed ### ### ### ### 40.0 40.0 0.0
2012-May-15 Tue ### ### ### ### 85.1 85.1 0.0
2012-May-14 Mon 13.21 13.22 ### ### 1,415,621 9,357,254 ### ### 0.0
2012-May-11 Fri 13.2 13.24 ### ### 2,381,581 ### 18.3 18.3 0.0
2012-May-10 Thu ### 13.2 ### ### ### ### 0.0
2012-May-09 Wed ### ### 12.76 ### 44.2 44.2 0.0
2012-May-08 Tue ### ### ### ### ### ### 0.0
2012-May-07 Mon 13.2 13.21 ### ### 38.2 38.2 0.0
2012-May-04 Fri 13.5 13.52 ### ### 4,878,175 ### ### ### 0.0
2012-May-03 Thu 13.79 13.8 ### ### 27.4 27.4 0.0
2012-May-02 Wed 13.78 ### 13.58 13.74 ### ### ###
2012-May-01 Tue ### 13.55 13.26 13.51 4,102,041 54,987,859 ### ### ###
2012-Apr-30 Mon 13.23 ### ### 13.26 70.9 70.9 0.9
2012-Apr-27 Fri 13.4 13.4 ### 13.23 22.2 22.2 0.9
2012-Apr-26 Thu 13.55 13.55 13.27 ### 2,360,259 31,651,073 ### ### 0.0
2012-Apr-24 Tue 13.25 13.44 13.25 ### 80.7 80.7 0.0
2012-Apr-23 Mon 13.4 13.46 13.25 ### ### ### 0.0
2012-Apr-20 Fri 13.55 ### 13.43 13.47 26.3 26.3 1.0
2012-Apr-19 Thu 13.52 ### 13.43 13.52 3,440,785 23,104,871 ### ### 1.0
2012-Apr-18 Wed ### 13.46 ### ### 67.5 67.5 0.0
2012-Apr-17 Tue ### ### 13.2 13.24 26.7 26.7 0.9
2012-Apr-16 Mon 13.29 ### 13.21 13.29 1,951,424 12,889,155 ### ### ###
2012-Apr-13 Fri 13.45 13.45 ### ### 2,156,075 ### 22.6 22.6 0.0
2012-Apr-12 Thu ### 13.29 ### 13.27 ### ### 0.9
2012-Apr-11 Wed ### ### ### ### 3,850,588 0 77.4 77.4 0.0
2012-Apr-10 Tue 13.2 13.25 ### ### 2,170,857 14,381,927 ### ### 0.0
2012-Apr-05 Thu ### ### ### ### 2,815,853 0 70.4 70.4 0.0
2012-Apr-04 Wed 13.2 13.29 ### 13.25 73.4 73.4 ###
2012-Apr-03 Tue 13.22 ### ### 13.24 3,079,156 0 72.8 72.8 0.9
2012-Apr-02 Mon 13.5 13.51 13.2 13.22 21.0 21.0 0.9
2012-Mar-30 Fri 13.55 13.56 ### ### 6,147,781 41,681,955 16.0 16.0 0.0
2012-Mar-29 Thu 13.5 13.57 13.4 13.46 ### ### ###
2012-Mar-28 Wed ### 13.46 ### 13.46 4,161,728 28,008,429 ### ### ###
2012-Mar-27 Tue ### ### 13.25 ### 72.0 72.0 0.0
2012-Mar-26 Mon ### ### ### ### ### ### 0.0
2012-Mar-23 Fri ### ### ### ### ### ### 0.0
2012-Mar-22 Thu ### ### ### ### 27.0 27.0 0.0
2012-Mar-21 Wed ### ### ### ### 2,967,572 0 ### ### 0.0
2012-Mar-20 Tue ### ### 12.87 ### 4,139,420 ### ### ### 0.0
2012-Mar-19 Mon 12.84 ### 12.83 12.88 4,118,627 ### 72.6 72.6 ###
2012-Mar-16 Fri 12.85 ### 12.72 12.83 4,857,281 ### 29.5 29.5 ###
2012-Mar-15 Thu ### ### 12.81 12.87 27.3 27.3 ###
2012-Mar-14 Wed ### ### ### ### 5,033,982 0 27.8 27.8 0.0
2012-Mar-13 Tue ### ### ### ### ### ### 0.0
2012-Mar-12 Mon ### ### 12.89 ### 5,183,351 ### 19.8 19.8 0.0
2012-Mar-09 Fri 12.88 ### 12.88 ### 4,486,189 28,891,057 ### ### 0.0
2012-Mar-08 Thu ### ### 12.83 12.88 ### ### ###
2012-Mar-07 Wed ### ### 12.88 12.88 ### ### ###
2012-Mar-06 Tue 13.41 13.42 ### 13.22 29.8 29.8 0.9
2012-Mar-05 Mon 13.53 13.59 ### 13.41 24.9 24.9 1.0
2012-Mar-02 Fri 13.5 ### 13.4 13.49 30.8 30.8 ###
2012-Mar-01 Thu 13.5 ### ### 13.4 3,312,653 0 27.0 27.0 1.0
2012-Feb-29 Wed ### 13.84 ### ### 23.5 23.5 0.0
2012-Feb-28 Tue ### 13.73 13.45 13.58 27.2 27.2 ###
2012-Feb-27 Mon ### ### 13.85 13.89 3,749,985 25,968,646 ### ### 1.0
2012-Feb-24 Fri ### ### ### ### 25.5 25.5 0.0
2012-Feb-23 Thu ### ### 13.8 ### 4,119,579 ### 72.9 72.9 0.0
2012-Feb-22 Wed 13.59 13.87 13.54 13.79 78.9 78.9 1.0
2012-Feb-21 Tue ### ### ### ### 2,279,653 0 ### ### 0.0
2012-Feb-20 Mon 13.5 13.58 13.29 13.49 2,003,929 26,922,786 26.6 26.6 ###
2012-Feb-17 Fri ### 13.28 ### 13.23 1,266,729 8,411,080 73.2 73.2 0.9
2012-Feb-16 Thu 13.42 13.42 ### ### ### ### 0.0
2012-Feb-15 Wed ### 13.43 13.2 ### ### ### 0.0
2012-Feb-14 Tue 13.53 ### ### ### 28.5 28.5 0.0
2012-Feb-13 Mon ### ### 13.45 13.58 ### ### ###
2012-Feb-10 Fri 13.7 13.78 13.46 13.52 1,810,574 ### ### ### 1.0
2012-Feb-09 Thu 13.59 13.83 13.48 ### 3,831,329 ### ### ### 0.0
2012-Feb-08 Wed 13.42 ### 13.28 ### ### ### 0.0
2012-Feb-07 Tue ### 13.44 ### ### 75.0 75.0 0.0
2012-Feb-06 Mon 13.48 13.55 13.2 13.27 19.4 19.4 0.9
2012-Feb-03 Fri 13.45 ### ### ### ### ### 0.0
2012-Feb-02 Thu ### 13.75 ### 13.4 ### ### 1.0
2012-Feb-01 Wed 13.77 13.79 ### ### 14.4 14.4 0.0
2012-Jan-31 Tue ### ### 13.74 13.76 3,846,078 26,422,555 14.7 14.7 1.0
2012-Jan-30 Mon ### ### ### ### 2,947,648 0 ### ### 0.0
2012-Jan-27 Fri ### ### ### ### 5,512,871 0 ### ### 0.0
2012-Jan-25 Wed ### 13.83 13.55 13.83 2,903,588 ### 79.8 79.8 1.0
2012-Jan-24 Tue ### 13.72 13.51 13.58 ### ### ###
2012-Jan-23 Mon ### ### 13.5 13.55 1,247,974 8,423,824 26.3 26.3 1.0
2012-Jan-20 Fri ### 13.7 13.5 13.56 ### ### 1.0
2012-Jan-19 Thu 13.85 13.89 13.51 13.57 ### ### ###
2012-Jan-18 Wed ### 13.7 13.53 ### 1,687,644 22,977,273 ### ### 0.0
2012-Jan-17 Tue ### ### 13.27 ### 2,989,653 19,836,347 80.5 80.5 0.0
2012-Jan-16 Mon ### ### ### ### 2,269,747 0 24.7 24.7 0.0
2012-Jan-13 Fri 13.56 13.58 13.41 13.43 20.0 20.0 ###
2012-Jan-12 Thu 13.5 13.52 ### 13.49 ### ### ###
2012-Jan-11 Wed 13.58 ### 13.45 13.54 2,047,540 ### ### ### 1.0
2012-Jan-10 Tue 13.28 13.43 13.2 13.43 2,745,785 36,560,127 75.8 75.8 ###
2012-Jan-09 Mon 13.25 13.29 ### ### ### ### 0.0
2012-Jan-06 Fri ### 13.21 ### ### ### ### 0.0
2012-Jan-05 Thu 13.25 ### ### ### 16.8 16.8 0.0
2012-Jan-04 Wed 13.45 ### ### 13.47 2,243,456 0 ### ### 1.0
2012-Jan-03 Tue 13.42 13.51 13.26 ### 1,422,074 ### ### ### 0.0
2011-Dec-30 Fri ### 13.42 13.22 ### ### ### 0.0
2011-Dec-29 Thu 13.26 ### ### 13.25 897,885 0 ### ### ###
2011-Dec-28 Wed 13.54 13.55 13.24 ### 1,132,851 ### 24.1 24.1 0.0
2011-Dec-23 Fri 13.59 13.59 ### 13.46 2,019,584 13,723,073 18.5 18.5 ###
2011-Dec-22 Thu 13.55 13.56 13.25 ### ### ### 0.0
2011-Dec-21 Wed 13.4 ### 13.4 ### ### ### 0.0
2011-Dec-20 Tue ### 13.26 ### ### 4,275,986 28,349,787 ### ### 0.0
2011-Dec-19 Mon 13.55 13.58 ### ### 5,368,944 36,455,129 ### ### 0.0
2011-Dec-16 Fri ### ### ### ### 19.1 19.1 0.0
2011-Dec-15 Thu ### ### 13.76 ### 5,899,954 40,591,683 31.5 31.5 0.0
2011-Dec-14 Wed 14.44 14.47 14.2 14.23 19.1 19.1 ###
2011-Dec-13 Tue 14.56 14.58 14.41 14.44 28.1 28.1 ###
2011-Dec-12 Mon 14.74 14.8 ### 14.72 2,201,270 ### 34.5 34.5 ###
2011-Dec-09 Fri ### 14.47 14.21 14.29 29.1 29.1 ###
2011-Dec-08 Thu ### ### ### 14.45 3,562,173 0 ### ### 1.0
2011-Dec-07 Wed ### 14.85 14.56 ### 2,258,175 ### 28.6 28.6 0.0
2011-Dec-06 Tue 14.86 ### 14.59 14.59 2,615,045 19,076,753 ### ### 1.0
2011-Dec-05 Mon 14.87 ### 14.74 14.89 ### ### ###
2011-Dec-02 Fri 14.48 14.8 14.47 14.8 81.7 81.7 1.1
2011-Dec-01 Thu 14.58 ### ### 14.45 3,674,886 0 27.0 27.0 1.0
2011-Nov-30 Wed ### 14.22 ### ### ### ### 0.0
2011-Nov-29 Tue ### ### 13.85 ### ### ### 0.0
2011-Nov-28 Mon 13.85 ### 13.81 ### 71.5 71.5 0.0
2011-Nov-25 Fri 13.72 13.82 13.56 ### 2,995,588 ### ### ### 0.0
2011-Nov-24 Thu ### ### 13.8 13.83 ### ### 1.0
2011-Nov-23 Wed ### 14.27 13.86 13.89 3,654,154 51,395,676 26.5 26.5 1.0
2011-Nov-22 Tue ### ### ### 14.23 25.8 25.8 ###
2011-Nov-21 Mon ### 14.57 14.27 14.5 2,084,221 ### ### ### 1.0
2011-Nov-18 Fri 14.21 14.47 14.21 ### ### ### 0.0
2011-Nov-17 Thu 14.42 ### ### 14.52 2,469,553 0 74.1 74.1 1.0
2011-Nov-16 Wed 14.55 ### ### ### 28.7 28.7 0.0
2011-Nov-15 Tue 14.5 14.71 14.48 14.58 76.0 76.0 ###
2011-Nov-14 Mon ### 14.75 14.48 14.54 2,391,880 34,957,326 35.6 35.6 1.0
2011-Nov-11 Fri ### ### ### ### ### ### 0.0
2011-Nov-10 Thu ### ### 13.81 ### ### ### 0.0
2011-Nov-09 Wed ### 14.47 14.29 ### 29.8 29.8 0.0
2011-Nov-08 Tue ### ### ### ### 2,125,454 0 27.5 27.5 0.0
2011-Nov-07 Mon ### ### 13.87 ### 2,578,981 ### 75.2 75.2 0.0
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu ### ### ### 13.79 ### ### 1.0
2011-Nov-02 Wed ### ### ### ### ### ### 0.0
2011-Nov-01 Tue ### ### ### ### 2,142,940 0 ### ### 0.0
2011-Oct-31 Mon 14.47 ### ### ### 33.8 33.8 0.0
2011-Oct-28 Fri ### ### 14.45 14.5 ### ### 1.0
2011-Oct-27 Thu ### 14.89 14.59 14.81 1,915,251 ### 69.9 69.9 1.1
2011-Oct-26 Wed ### 14.54 ### 14.46 ### ### 1.0
2011-Oct-25 Tue ### ### ### ### 26.7 26.7 0.0
2011-Oct-24 Mon 14.25 ### ### 14.59 3,362,783 0 ### ### 1.0
2011-Oct-21 Fri ### ### ### ### 32.4 32.4 0.0
2011-Oct-20 Thu ### ### 13.83 ### 39.4 39.4 0.0
2011-Oct-19 Wed 14.2 14.24 ### ### 2,520,178 ### ### ### 0.0
2011-Oct-18 Tue ### 14.21 ### ### 2,161,429 15,356,953 ### ### 0.0
2011-Oct-17 Mon ### 14.48 ### ### ### ### 0.0
2011-Oct-14 Fri ### ### ### 14.28 2,766,580 0 75.9 75.9 ###
2011-Oct-13 Thu 14.24 ### ### 14.23 3,724,853 0 32.4 32.4 ###
2011-Oct-12 Wed ### ### 13.8 ### 3,501,057 ### ### ### 0.0
2011-Oct-11 Tue ### ### ### ### 1,895,886 0 ### ### 0.0
2011-Oct-10 Mon ### ### ### ### 1,879,825 0 ### ### 0.0
2011-Oct-07 Fri 13.78 ### 13.74 ### 67.8 67.8 0.0
2011-Oct-06 Thu 13.4 ### ### 13.72 5,359,058 0 ### ### ###
2011-Oct-05 Wed ### 13.24 12.86 13.23 3,022,029 39,437,478 78.5 78.5 0.9
2011-Oct-04 Tue ### ### 12.75 ### ### ### 0.0
2011-Oct-03 Mon ### ### 12.85 ### 39.3 39.3 0.0
2011-Sep-30 Fri ### 13.45 ### 13.4 5,038,176 ### ### ### 1.0
2011-Sep-29 Thu ### 13.22 12.82 ### 3,235,747 42,129,425 ### ### 0.0
2011-Sep-28 Wed ### 13.21 ### ### 2,908,848 19,212,941 ### ### 0.0
2011-Sep-27 Tue 12.84 ### ### ### 68.9 68.9 0.0
2011-Sep-26 Mon ### ### ### 12.4 5,136,186 0 ### ### 0.9
2011-Sep-23 Fri ### ### ### 12.77 23.4 23.4 0.9
2011-Sep-22 Thu ### ### ### ### 4,346,373 0 ### ### 0.0
2011-Sep-21 Wed ### 13.49 ### 13.49 ### ### ###
2011-Sep-20 Tue ### ### 12.78 12.85 ### ### 0.9
2011-Sep-19 Mon ### ### 12.87 12.89 3,482,082 ### ### ### ###
2011-Sep-16 Fri ### 13.57 ### 13.43 ### ### ###
2011-Sep-15 Thu ### ### 12.84 ### 6,702,871 ### ### ### 0.0
2011-Sep-14 Wed ### ### 12.79 12.83 5,850,045 ### ### ### ###
2011-Sep-13 Tue 12.73 ### 12.71 ### 88.2 88.2 0.0
2011-Sep-12 Mon ### ### 12.5 12.51 4,775,173 ### 21.6 21.6 ###
2011-Sep-09 Fri 13.2 ### 13.2 13.2 3,842,121 ### 63.1 63.1 0.9
2011-Sep-08 Thu ### 13.59 13.26 13.26 4,600,276 ### ### ### 0.9
2011-Sep-07 Wed 13.2 13.49 ### ### 66.2 66.2 0.0
2011-Sep-06 Tue ### ### ### ### 78.2 78.2 0.0
2011-Sep-05 Mon 13.85 13.85 13.49 ### 3,338,823 ### 23.0 23.0 0.0
2011-Sep-02 Fri 14.25 ### ### ### 18.1 18.1 0.0
2011-Sep-01 Thu 14.29 14.55 14.22 14.27 32.2 32.2 ###
2011-Aug-31 Wed ### ### 13.86 ### 3,801,072 26,341,428 ### ### 0.0
2011-Aug-30 Tue ### ### ### ### 2,786,586 0 ### ### 0.0
2011-Aug-29 Mon 14.24 14.28 ### ### ### ### 0.0
2011-Aug-26 Fri ### 14.45 ### 14.2 20.5 20.5 1.0
2011-Aug-25 Thu 14.2 ### ### ### 75.6 75.6 0.0
2011-Aug-24 Wed 14.43 14.44 13.84 ### ### ### 0.0
2011-Aug-23 Tue 13.52 14.27 13.52 ### 4,036,044 ### ### ### 0.0
2011-Aug-22 Mon 13.8 ### 13.41 13.48 3,400,524 ### ### ### 1.0
2011-Aug-19 Fri ### 13.88 ### ### 4,469,741 ### 28.1 28.1 0.0
2011-Aug-18 Thu 14.58 14.58 ### ### 2,878,842 20,986,758 ### ### 0.0
2011-Aug-17 Wed 14.2 14.45 ### ### ### ### 0.0
2011-Aug-16 Tue 14.48 14.48 ### ### 4,024,929 29,140,485 17.8 17.8 0.0
2011-Aug-15 Mon ### ### ### ### ### ### 0.0
2011-Aug-12 Fri ### ### 13.78 13.88 28.1 28.1 ###
2011-Aug-11 Thu 13.82 14.21 13.72 ### 2,704,188 37,763,985 61.3 61.3 0.0
2011-Aug-10 Wed 13.84 14.2 13.81 ### 4,176,283 58,488,843 ### ### 0.0
2011-Aug-09 Tue 12.75 13.79 ### 13.57 ### ### ###
2011-Aug-08 Mon 13.4 ### 13.23 ### 4,078,779 26,981,123 40.8 40.8 0.0
2011-Aug-05 Fri 13.8 13.8 13.5 ### 4,960,573 67,711,821 45.8 45.8 0.0
2011-Aug-04 Thu ### 14.52 ### ### 3,142,884 ### 31.0 31.0 0.0
2011-Aug-03 Wed 14.54 14.7 ### 14.4 2,999,922 22,049,426 ### ### 1.0
2011-Aug-02 Tue 14.84 ### 14.75 14.75 32.0 32.0 ###
2011-Aug-01 Mon 14.82 ### 14.72 ### ### ### 0.0
2011-Jul-29 Fri 14.83 ### 14.58 ### 5,031,824 ### 32.3 32.3 0.0
2011-Jul-28 Thu 14.88 ### 14.76 14.77 5,453,255 40,245,021 ### ### 1.1
2011-Jul-27 Wed ### ### ### ### 4,931,324 0 34.0 34.0 0.0
2011-Jul-26 Tue ### ### ### 15.22 71.1 71.1 1.1
2011-Jul-25 Mon 15.2 15.26 14.88 ### 2,594,579 ### ### ### 0.0
2011-Jul-22 Fri ### ### ### 15.27 3,109,087 0 22.0 22.0 ###
2011-Jul-21 Thu 15.23 15.44 ### ### 25.2 25.2 0.0
2011-Jul-20 Wed ### 15.26 ### 15.24 3,013,343 ### ### ### 1.1
2011-Jul-19 Tue 14.85 ### 14.75 ### 2,457,655 ### ### ### 0.0
2011-Jul-18 Mon ### ### ### 14.83 2,217,743 0 26.9 26.9 ###
2011-Jul-15 Fri ### 15.22 ### ### 35.2 35.2 0.0
2011-Jul-14 Thu ### ### ### ### 1,971,748 0 76.9 76.9 0.0
2011-Jul-13 Wed ### 15.23 14.87 ### 2,975,420 44,780,071 ### ### 0.0
2011-Jul-12 Tue ### ### ### ### ### ### 0.0
2011-Jul-11 Mon 15.25 ### ### ### 33.4 33.4 0.0
2011-Jul-08 Fri 15.28 15.52 15.24 15.5 ### ### 1.1
2011-Jul-07 Thu ### ### ### 15.28 26.2 26.2 ###
2011-Jul-06 Wed 15.51 ### 15.27 ### 20.5 20.5 0.0
2011-Jul-05 Tue 15.57 ### 15.41 15.47 1,764,556 ### ### ### ###
2011-Jul-04 Mon 15.73 15.85 15.57 15.58 2,692,827 ### ### ### 1.1
2011-Jul-01 Fri 15.75 15.81 15.49 15.52 ### ### 1.1
2011-Jun-30 Thu 15.55 15.8 15.5 15.79 4,196,248 65,671,281 69.1 69.1 1.1
2011-Jun-29 Wed ### 15.43 ### ### ### ### 0.0
2011-Jun-28 Tue ### ### 14.76 ### 5,052,677 37,288,756 ### ### 0.0
2011-Jun-27 Mon ### 15.21 ### ### 3,049,623 23,192,382 43.5 43.5 0.0
2011-Jun-24 Fri 15.29 ### ### ### 3,378,044 0 ### ### 0.0
2011-Jun-23 Thu 15.42 15.42 15.2 15.26 3,050,673 ### 27.7 27.7 ###
2011-Jun-22 Wed 15.44 15.56 ### ### ### ### 0.0
2011-Jun-21 Tue 15.24 15.45 15.21 ### ### ### 0.0
2011-Jun-20 Mon 15.45 15.45 ### ### ### ### 0.0
2011-Jun-17 Fri ### 15.5 ### ### 33.9 33.9 0.0
2011-Jun-16 Thu 15.5 15.57 15.27 ### 5,447,478 ### 37.3 37.3 0.0
2011-Jun-15 Wed 15.88 15.88 ### ### 28.2 28.2 0.0
2011-Jun-14 Tue ### 15.82 15.45 15.73 2,893,775 45,244,172 71.2 71.2 ###
2011-Jun-10 Fri 15.74 ### 15.58 ### ### ### 0.0
2011-Jun-09 Thu 15.59 15.78 15.52 ### ### ### 0.0
2011-Jun-08 Wed 15.83 15.85 15.5 15.56 2,964,424 46,467,346 ### ### ###
2011-Jun-07 Tue 15.85 ### 15.72 15.83 2,501,021 19,658,025 36.7 36.7 ###
2011-Jun-06 Mon ### ### 15.88 ### 2,039,224 ### 33.1 33.1 0.0
2011-Jun-03 Fri ### 16.22 ### ### 2,422,547 19,646,856 ### ### 0.0
2011-Jun-02 Thu 16.28 ### ### ### 3,501,078 0 ### ### 0.0
2011-Jun-01 Wed 16.48 ### 16.41 16.45 34.5 34.5 1.2
2011-May-31 Tue 16.4 16.48 ### ### 26.2 26.2 0.0
2011-May-30 Mon 16.27 ### 16.2 16.27 72.5 72.5 1.2
2011-May-27 Fri ### 16.27 ### 16.26 ### ### ###
2011-May-26 Thu ### ### 15.84 ### 3,415,456 ### ### ### 0.0
2011-May-25 Wed 15.85 ### 15.76 15.8 ### ### 1.1
2011-May-24 Tue 15.75 15.88 ### 15.83 ### ### ###
2011-May-23 Mon ### ### 15.78 15.78 1,797,642 ### 32.5 32.5 1.1
2011-May-20 Fri 16.2 ### ### ### 27.6 27.6 0.0
2011-May-19 Thu ### 16.28 ### 16.28 ### ### 1.2
2011-May-18 Wed ### ### ### ### ### ### 0.0
2011-May-17 Tue 15.86 ### 15.85 ### 1,467,151 11,627,171 75.4 75.4 0.0
2011-May-16 Mon ### ### 15.82 15.85 1,815,641 14,361,720 ### ### 1.1
2011-May-13 Fri ### ### ### ### 76.5 76.5 0.0
2011-May-12 Thu ### ### ### ### 4,352,174 0 32.3 32.3 0.0
2011-May-11 Wed 16.2 16.47 ### ### 4,149,077 34,167,649 ### ### 0.0
2011-May-10 Tue 16.21 ### ### ### 6,092,925 0 ### ### 0.0
2011-May-09 Mon 16.4 16.4 ### ### 2,556,825 ### 18.8 18.8 0.0
2011-May-06 Fri 16.45 16.46 ### 16.21 16.8 16.8 1.2
2011-May-05 Thu ### ### ### 16.54 70.0 70.0 ###
2011-May-04 Wed 16.24 16.28 ### ### 2,450,681 19,948,543 ### ### 0.0
2011-May-03 Tue ### ### ### ### 4,072,750 0 80.4 80.4 0.0
2011-May-02 Mon 16.4 16.49 ### 16.28 3,100,070 25,560,077 41.8 41.8 1.2
2011-Apr-29 Fri 16.55 16.59 16.24 ### ### ### 0.0
2011-Apr-28 Thu 16.71 16.8 16.56 ### ### ### 0.0
2011-Apr-27 Wed ### ### 16.8 16.87 5,474,225 ### ### ### ###
2011-Apr-21 Thu 16.23 16.23 16.23 16.23 0 ###
2011-Apr-20 Wed ### 16.29 ### 16.23 67.7 67.7 ###
2011-Apr-19 Tue ### ### ### ### 4,351,654 0 82.8 82.8 0.0
2011-Apr-18 Mon 16.74 16.74 ### ### 20.2 20.2 0.0
2011-Apr-15 Fri 16.77 ### ### 16.71 ### ### ###
2011-Apr-14 Thu ### ### ### 16.83 2,302,576 0 23.8 23.8 1.2
2011-Apr-13 Wed ### ### 16.75 16.89 3,147,289 26,358,545 ### ### ###
2011-Apr-12 Tue ### ### 16.83 ### 3,902,450 ### ### ### 0.0
2011-Apr-11 Mon ### 17.22 ### 17.2 3,396,288 ### ### ### 1.2
2011-Apr-08 Fri ### ### 16.8 16.88 26.4 26.4 1.2
2011-Apr-07 Thu 16.49 16.79 16.41 16.77 2,867,151 ### 83.2 83.2 1.2
2011-Apr-06 Wed ### 16.42 ### ### 3,164,785 25,982,884 80.7 80.7 0.0
2011-Apr-05 Tue ### 16.29 ### ### 68.8 68.8 0.0
2011-Apr-04 Mon 16.55 16.58 16.26 ### 23.7 23.7 0.0
2011-Apr-01 Fri 16.2 16.57 ### 16.52 3,800,754 31,489,246 80.7 80.7 ###
2011-Mar-31 Thu ### ### ### 16.22 ### ### 1.2
2011-Mar-30 Wed 15.87 ### 15.84 ### 5,078,289 40,220,048 80.1 80.1 0.0
2011-Mar-29 Tue ### ### 15.58 15.89 ### ### ###
2011-Mar-28 Mon 15.79 ### 15.75 15.84 2,477,178 19,507,776 ### ### ###
2011-Mar-25 Fri 15.49 ### 15.46 15.86 ### ### 1.1
2011-Mar-24 Thu 15.45 ### 15.41 15.53 66.6 66.6 ###
2011-Mar-23 Wed 15.42 ### ### ### 79.2 79.2 0.0
2011-Mar-22 Tue ### ### ### 15.4 ### ### ###
2011-Mar-21 Mon 15.28 ### 15.27 15.54 77.7 77.7 ###
2011-Mar-18 Fri ### 15.4 14.8 15.4 72.9 72.9 ###
2011-Mar-17 Thu ### ### ### ### 0 0.0
2011-Mar-16 Wed ### ### ### ### 0 0.0
2011-Mar-15 Tue ### ### ### ### ### ### 0.0
2011-Mar-14 Mon 15.26 15.75 ### ### 92.6 92.6 0.0
2011-Mar-11 Fri 15.5 15.7 15.46 15.51 ### ### 1.1
2011-Mar-10 Thu ### ### ### 15.76 45.9 45.9 1.1
2011-Mar-09 Wed ### ### 15.86 15.88 1,950,454 ### ### ### 1.1
2011-Mar-08 Tue 15.86 ### 15.86 ### ### ### 0.0
2011-Mar-07 Mon ### ### 15.85 ### 42.4 42.4 0.0
2011-Mar-04 Fri 16.29 ### ### 16.25 2,070,871 0 ### ### ###
2011-Mar-03 Thu ### ### ### ### 1,952,746 0 ### ### 0.0
2011-Mar-02 Wed ### ### 15.84 ### 2,711,485 ### ### ### 0.0
2011-Mar-01 Tue ### ### ### ### 4,147,657 0 16.6 16.6 0.0
2011-Feb-28 Mon ### 16.78 16.42 16.7 74.7 74.7 1.2
2011-Feb-25 Fri ### ### 15.86 16.83 ### ### 1.2
2011-Feb-24 Thu 15.85 ### 15.56 ### 8,319,770 ### ### ### 0.0
2011-Feb-23 Wed 16.55 16.73 16.41 16.48 2,224,928 36,867,056 ### ### 1.2
2011-Feb-22 Tue ### ### ### ### 1,941,221 0 41.0 41.0 0.0
2011-Feb-21 Mon ### ### 16.72 16.78 35.8 35.8 1.2
2011-Feb-18 Fri 16.75 ### 16.73 ### 2,122,950 17,758,476 ### ### 0.0
2011-Feb-17 Thu ### ### ### 16.85 3,561,957 0 ### ### ###
2011-Feb-16 Wed 16.55 16.71 16.5 ### ### ### 0.0
2011-Feb-15 Tue 16.58 ### 16.47 16.56 ### ### 1.2
2011-Feb-14 Mon 16.7 16.74 16.57 ### 2,103,550 35,034,625 ### ### 0.0
2011-Feb-11 Fri 16.7 16.77 16.55 16.58 1,152,141 ### 30.8 30.8 1.2
2011-Feb-10 Thu ### ### ### 16.73 28.1 28.1 ###
2011-Feb-09 Wed ### ### 16.77 ### 2,644,544 ### ### ### 0.0
2011-Feb-08 Tue ### 16.76 16.57 16.74 74.4 74.4 1.2
2011-Feb-07 Mon 16.57 ### 16.48 ### ### ### 0.0
2011-Feb-04 Fri ### 16.57 ### 16.57 2,312,143 ### ### ### ###
2011-Feb-03 Thu ### 16.47 ### 16.42 67.3 67.3 1.2
2011-Feb-02 Wed 16.5 16.53 16.21 ### 3,230,950 52,890,651 25.4 25.4 0.0
2011-Feb-01 Tue ### 16.44 16.25 16.29 29.8 29.8 ###
2011-Jan-31 Mon 16.4 16.52 16.29 16.43 70.1 70.1 ###
2011-Jan-28 Fri 16.58 ### 16.44 16.56 ### ### 1.2
2011-Jan-27 Thu 16.45 16.57 ### 16.55 74.9 74.9 1.2
2011-Jan-25 Tue 16.51 ### 16.45 16.5 32.7 32.7 1.2
2011-Jan-24 Mon ### 16.55 16.28 16.51 ### ### ###
2011-Jan-21 Fri ### 16.73 16.27 ### 2,512,581 41,457,586 25.2 25.2 0.0
2011-Jan-20 Thu 16.75 16.75 ### ### 33.9 33.9 0.0
2011-Jan-19 Wed ### 16.73 16.55 16.7 ### ### 1.2
2011-Jan-18 Tue 16.41 16.77 ### ### 1,934,482 ### ### ### 0.0
2011-Jan-17 Mon 16.45 16.47 16.21 16.26 1,480,088 ### 32.2 32.2 ###
2011-Jan-14 Fri 16.5 16.52 ### 16.47 1,960,583 ### ### ### ###
2011-Jan-13 Thu 16.52 16.56 ### 16.49 ### ### 1.2
2011-Jan-12 Wed 16.2 16.44 ### ### 1,620,282 ### 70.5 70.5 0.0
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon 16.45 16.52 ### ### 755,123 ### 29.9 29.9 0.0
2011-Jan-07 Fri 16.5 16.72 16.4 16.54 1,291,480 ### 74.5 74.5 ###
2011-Jan-06 Thu ### ### ### 16.47 1,660,452 0 ### ### ###
2011-Jan-05 Wed ### 16.77 ### 16.41 ### ### 1.2
2011-Jan-04 Tue 16.79 16.82 16.51 ### 1,445,822 24,094,623 25.9 25.9 0.0
2010-Dec-31 Fri ### ### ### ### 837,344 0 14.8 14.8 0.0
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed 16.86 ### 16.8 ### 720,853 ### 68.9 68.9 0.0
2010-Dec-24 Fri ### ### 16.78 16.85 ### ### ###
2010-Dec-23 Thu 16.87 ### 16.85 ### 1,171,288 ### 66.5 66.5 0.0
2010-Dec-22 Wed ### ### 16.86 16.86 2,712,672 22,867,824 32.8 32.8 1.2
2010-Dec-21 Tue ### ### 16.8 16.89 ### ### ###
2010-Dec-20 Mon ### 17.2 ### ### 4,292,571 ### 35.7 35.7 0.0
2010-Dec-17 Fri ### ### 16.86 ### 3,464,156 ### ### ### 0.0
2010-Dec-16 Thu ### ### ### ### 3,551,083 0 ### ### 0.0
2010-Dec-15 Wed ### 17.24 16.84 ### ### ### 0.0
2010-Dec-14 Tue 16.8 16.8 16.8 16.8 0 1.2
2010-Dec-13 Mon 16.75 ### ### 16.8 2,821,720 0 74.3 74.3 1.2
2010-Dec-10 Fri 16.5 16.78 16.48 ### 4,349,127 72,325,982 77.6 77.6 0.0
2010-Dec-09 Thu ### 16.49 ### 16.41 82.1 82.1 1.2
2010-Dec-08 Wed ### 16.2 ### ### 3,934,288 ### ### ### 0.0
2010-Dec-07 Tue ### ### ### 16.26 73.3 73.3 ###
2010-Dec-06 Mon ### ### 15.87 ### 1,585,476 12,580,752 ### ### 0.0
2010-Dec-03 Fri ### ### ### ### 1,587,543 0 ### ### 0.0
2010-Dec-02 Thu ### ### 15.74 ### ### ### 0.0
2010-Dec-01 Wed 15.48 ### 15.48 ### 74.8 74.8 0.0
2010-Nov-30 Tue ### 15.81 ### 15.72 ### ### 1.1
2010-Nov-29 Mon 15.55 15.88 15.42 15.84 2,008,749 31,436,921 84.0 84.0 ###
2010-Nov-26 Fri ### 15.83 15.57 15.72 1,685,955 ### 73.9 73.9 1.1
2010-Nov-25 Thu 15.51 ### ### ### 72.3 72.3 0.0
2010-Nov-24 Wed 15.42 ### ### ### 4,150,551 0 ### ### 0.0
2010-Nov-23 Tue 15.8 ### 15.56 15.58 ### ### 1.1
2010-Nov-22 Mon 15.76 15.8 ### 15.7 1,105,642 8,734,571 ### ### ###
2010-Nov-19 Fri 15.7 15.79 15.43 15.58 1,692,556 ### 32.7 32.7 1.1
2010-Nov-18 Thu ### 15.74 15.54 ### 29.9 29.9 0.0
2010-Nov-17 Wed 15.85 ### 15.78 15.79 2,136,427 ### 36.8 36.8 1.1
2010-Nov-16 Tue ### 16.2 ### ### 79.2 79.2 0.0
2010-Nov-15 Mon ### ### ### ### ### ### 0.0
2010-Nov-12 Fri ### 16.25 ### ### 3,359,372 ### ### ### 0.0
2010-Nov-11 Thu ### ### ### 16.21 ### ### 1.2
2010-Nov-10 Wed 16.29 16.45 ### ### ### ### 0.0
2010-Nov-09 Tue 16.52 16.81 16.26 ### 25.7 25.7 0.0
2010-Nov-08 Mon 16.49 ### 16.46 16.57 74.2 74.2 ###
2010-Nov-05 Fri ### 16.49 16.26 16.46 1,677,184 27,463,888 ### ### 1.2
2010-Nov-04 Thu ### ### ### 16.23 79.1 79.1 ###
2010-Nov-03 Wed ### ### ### ### ### ### 0.0
2010-Nov-02 Tue ### ### 15.87 ### 905,429 7,184,579 69.6 69.6 0.0
2010-Nov-01 Mon ### ### ### ### 899,750 0 ### ### 0.0
2010-Oct-29 Fri ### ### 15.89 ### ### ### 0.0
2010-Oct-28 Thu ### 16.29 15.88 16.24 ### ### ###
2010-Oct-27 Wed ### ### ### ### 36.0 36.0 0.0
2010-Oct-26 Tue 16.2 16.24 ### ### 31.8 31.8 0.0
2010-Oct-25 Mon ### ### 15.85 16.26 1,939,844 ### ### ### ###
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu 15.72 ### 15.54 15.59 ### ### ###
2010-Oct-20 Wed 15.83 ### ### ### 3,227,674 0 75.4 75.4 0.0
2010-Oct-19 Tue ### 16.44 ### 16.29 3,323,829 27,321,874 77.2 77.2 ###
2010-Oct-18 Mon 16.28 16.28 ### ### ### ### 0.0
2010-Oct-15 Fri ### ### ### 16.29 1,174,086 0 ### ### ###
2010-Oct-14 Thu ### 16.45 16.27 ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### 1,366,949 0 27.7 27.7 0.0
2010-Oct-12 Tue 16.4 16.42 ### ### 1,900,250 15,601,052 ### ### 0.0
2010-Oct-11 Mon ### 16.44 ### 16.42 68.1 68.1 1.2
2010-Oct-08 Fri ### ### ### ### 2,551,843 0 ### ### 0.0
2010-Oct-07 Thu ### ### ### 16.2 79.5 79.5 1.2
2010-Oct-06 Wed ### ### ### ### 1,886,542 0 ### ### 0.0
2010-Oct-05 Tue 15.8 ### 15.8 ### 1,832,489 ### 76.1 76.1 0.0
2010-Oct-04 Mon ### ### 15.82 ### 1,099,979 ### 71.4 71.4 0.0
2010-Oct-01 Fri ### ### 15.78 15.84 1,285,774 10,144,756 32.4 32.4 ###
2010-Sep-30 Thu ### ### 15.73 15.85 3,364,122 ### ### ### 1.1
2010-Sep-29 Wed ### ### ### ### 20.3 20.3 0.0
2010-Sep-28 Tue 16.28 ### ### ### ### ### 0.0
2010-Sep-27 Mon 16.25 ### ### ### 2,378,683 0 70.4 70.4 0.0
2010-Sep-24 Fri ### ### 15.82 ### 3,470,588 27,452,351 ### ### 0.0
2010-Sep-23 Thu ### ### ### ### 1,646,642 0 ### ### 0.0
2010-Sep-22 Wed ### 16.21 ### ### 76.4 76.4 0.0
2010-Sep-21 Tue ### ### ### 15.84 ### ### ###
2010-Sep-20 Mon 15.85 ### 15.7 ### 4,772,273 37,462,343 74.7 74.7 0.0
2010-Sep-17 Fri ### ### 15.54 ### ### ### 0.0
2010-Sep-16 Thu 15.45 15.52 ### 15.45 5,089,252 ### 77.7 77.7 ###
2010-Sep-15 Wed ### 15.7 15.44 15.48 20.3 20.3 1.1
2010-Sep-14 Tue ### ### 15.56 ### 68.0 68.0 0.0
2010-Sep-13 Mon 15.55 ### 15.49 15.55 ### ### ###
2010-Sep-10 Fri ### 15.51 ### ### 2,404,920 18,650,154 ### ### 0.0
2010-Sep-09 Thu ### 15.77 15.27 ### 14.0 14.0 0.0
2010-Sep-08 Wed 15.5 15.58 ### ### 1,678,077 ### 23.4 23.4 0.0
2010-Sep-07 Tue 15.45 ### 15.45 15.55 ### ### ###
2010-Sep-06 Mon ### ### 15.53 15.56 24.6 24.6 ###
2010-Sep-03 Fri 15.45 ### 15.43 15.54 1,895,974 ### ### ### ###
2010-Sep-02 Thu 15.55 15.59 15.42 15.49 ### ### ###
2010-Sep-01 Wed 15.2 ### 15.2 15.51 2,990,074 ### 77.3 77.3 1.1
2010-Aug-31 Tue ### ### 15.2 15.25 3,497,351 ### ### ### ###
2010-Aug-30 Mon 15.51 15.74 15.41 15.58 3,190,081 ### ### ### 1.1
2010-Aug-27 Fri ### 15.45 ### ### 67.3 67.3 0.0
2010-Aug-26 Thu ### 15.4 14.84 ### 3,707,021 56,050,157 ### ### 0.0
2010-Aug-25 Wed ### ### 14.83 ### 32.6 32.6 0.0
2010-Aug-24 Tue 15.5 15.54 15.29 ### 4,299,320 ### ### ### 0.0
2010-Aug-23 Mon ### 15.84 15.55 ### 1,721,221 ### 32.9 32.9 0.0
2010-Aug-20 Fri 15.52 15.71 15.42 ### 2,839,450 ### 78.1 78.1 0.0
2010-Aug-19 Thu 15.8 ### ### 15.81 2,367,348 0 71.5 71.5 ###
2010-Aug-18 Wed ### 15.72 15.5 ### 2,378,874 37,134,223 36.0 36.0 0.0
2010-Aug-17 Tue 15.42 15.52 15.28 15.48 3,259,053 ### ### ### 1.1
2010-Aug-16 Mon 15.26 15.57 ### 15.4 3,097,727 ### ### ### ###
2010-Aug-13 Fri ### 15.74 15.26 ### 79.5 79.5 0.0
2010-Aug-12 Thu 15.45 15.5 15.2 ### ### ### 0.0
2010-Aug-11 Wed 15.81 15.88 15.48 15.53 30.8 30.8 ###
2010-Aug-10 Tue 15.88 ### 15.8 15.88 1,924,042 ### ### ### 1.1
2010-Aug-09 Mon 15.7 ### 15.7 ### 1,234,484 ### ### ### 0.0
2010-Aug-06 Fri 15.85 15.87 15.72 15.82 26.5 26.5 ###
2010-Aug-05 Thu ### ### 15.75 15.85 1,598,528 ### 25.8 25.8 1.1
2010-Aug-04 Wed ### ### ### ### 1,678,450 0 71.7 71.7 0.0
2010-Aug-03 Tue 15.72 15.79 ### 15.7 1,401,453 11,064,471 33.4 33.4 ###
2010-Aug-02 Mon 15.58 15.79 15.54 15.7 1,360,751 ### 70.3 70.3 ###
2010-Jul-30 Fri 15.56 ### ### 15.44 2,737,670 0 24.6 24.6 1.1
2010-Jul-29 Thu 15.55 ### 15.54 ### ### ### 0.0
2010-Jul-28 Wed ### ### 15.49 ### 28.4 28.4 0.0
2010-Jul-27 Tue ### ### 15.57 ### 1,280,641 ### 35.9 35.9 0.0
2010-Jul-26 Mon ### 15.7 15.54 15.56 ### ### ###
2010-Jul-23 Fri 15.5 ### 15.44 15.54 66.4 66.4 ###
2010-Jul-22 Thu 15.49 15.58 15.27 15.42 1,241,671 19,152,775 29.8 29.8 ###
2010-Jul-21 Wed ### 15.71 15.49 15.58 1,487,976 23,212,425 29.0 29.0 1.1
2010-Jul-20 Tue 15.48 15.72 15.44 15.58 68.1 68.1 1.1
2010-Jul-19 Mon 15.5 15.58 ### 15.48 880,471 ### ### ### 1.1
2010-Jul-16 Fri 15.58 ### 15.51 ### ### ### 0.0
2010-Jul-15 Thu 15.88 15.88 15.41 15.51 ### ### 1.1
2010-Jul-14 Wed 15.54 15.77 15.4 ### 69.3 69.3 0.0
2010-Jul-13 Tue 15.75 15.78 ### 15.4 18.1 18.1 ###
2010-Jul-12 Mon 15.47 15.72 ### ### 1,310,079 10,297,220 ### ### 0.0
2010-Jul-09 Fri 15.42 15.59 ### 15.5 3,186,221 ### 70.1 70.1 1.1
2010-Jul-08 Thu ### ### 14.86 ### 2,189,981 16,271,558 76.6 76.6 0.0
2010-Jul-07 Wed 14.85 ### 14.55 ### ### ### 0.0
2010-Jul-06 Tue 14.8 ### ### 14.89 1,630,428 0 ### ### ###
2010-Jul-05 Mon 14.85 ### 14.73 14.8 1,679,975 ### ### ### 1.1
2010-Jul-02 Fri 14.78 ### ### 14.83 1,638,570 0 ### ### ###
2010-Jul-01 Thu ### 14.85 14.46 ### 2,288,987 ### 69.0 69.0 0.0
2010-Jun-30 Wed 14.52 ### 14.5 ### 2,334,548 16,925,473 84.4 84.4 0.0
2010-Jun-29 Tue ### ### 14.72 14.76 1,231,273 ### ### ### 1.1
2010-Jun-28 Mon ### ### 14.83 ### ### ### 0.0
2010-Jun-25 Fri ### ### 14.8 ### 3,154,540 ### 73.4 73.4 0.0
2010-Jun-24 Thu 15.5 15.58 ### ### ### ### 0.0
2010-Jun-23 Wed ### 15.74 ### 15.41 1,986,083 15,630,473 ### ### ###
2010-Jun-22 Tue 15.89 15.89 15.58 15.78 36.8 36.8 1.1
2010-Jun-21 Mon ### ### 15.78 ### 28.1 28.1 0.0
2010-Jun-18 Fri 15.53 15.84 15.53 15.84 ### ### ###
2010-Jun-17 Thu 15.47 15.53 ### 15.49 2,952,185 ### 73.8 73.8 ###
2010-Jun-16 Wed ### ### 15.53 15.55 30.0 30.0 ###
2010-Jun-15 Tue 15.55 ### 15.42 15.47 ### ### ###
2010-Jun-11 Fri 15.5 ### 15.4 15.53 ### ### ###
2010-Jun-10 Thu ### 15.57 15.22 15.5 77.9 77.9 1.1
2010-Jun-09 Wed ### ### ### 15.22 2,509,771 0 35.0 35.0 1.1
2010-Jun-08 Tue ### 15.4 14.87 15.4 2,262,183 ### 82.7 82.7 ###
2010-Jun-07 Mon ### ### ### ### 2,845,542 0 ### ### 0.0
2010-Jun-04 Fri 15.28 15.45 ### ### 2,222,920 17,172,057 71.2 71.2 0.0
2010-Jun-03 Thu ### 15.4 ### ### ### ### 0.0
2010-Jun-02 Wed ### ### ### ### 2,083,526 0 ### ### 0.0
2010-Jun-01 Tue ### ### ### ### 1,844,543 0 ### ### 0.0
2010-May-31 Mon ### 15.29 ### ### 28.2 28.2 0.0
2010-May-28 Fri 14.77 ### ### ### 3,614,627 0 ### ### 0.0
2010-May-27 Thu 14.4 14.88 14.4 14.77 4,501,545 ### ### ### 1.1
2010-May-26 Wed ### 14.52 ### ### 4,624,541 ### 40.2 40.2 0.0
2010-May-25 Tue ### ### ### ### ### ### 0.0
2010-May-24 Mon 14.27 ### ### ### 80.5 80.5 0.0
2010-May-21 Fri ### 14.52 13.85 14.46 3,645,070 ### ### ### 1.0
2010-May-20 Thu 14.55 14.78 14.42 14.43 5,177,055 ### 44.9 44.9 ###
2010-May-19 Wed ### ### 14.27 14.44 86.0 86.0 ###
2010-May-18 Tue 14.8 ### 14.48 ### 2,904,044 21,025,278 35.1 35.1 0.0
2010-May-17 Mon ### ### 14.73 14.77 2,964,753 ### 33.1 33.1 1.1
2010-May-14 Fri 15.51 15.59 15.23 ### 2,162,787 33,328,547 22.4 22.4 0.0
2010-May-13 Thu ### 15.75 15.45 15.75 3,265,874 ### 68.3 68.3 1.1
2010-May-12 Wed ### 15.52 ### ### 1,894,545 ### ### ### 0.0
2010-May-11 Tue 15.26 15.41 ### ### 2,181,682 16,809,859 44.1 44.1 0.0
2010-May-10 Mon ### 15.29 ### 15.26 3,576,341 27,341,126 ### ### ###
2010-May-07 Fri ### ### 14.78 15.26 4,733,674 34,981,850 67.7 67.7 ###
2010-May-06 Thu ### 15.45 ### 15.23 41.3 41.3 1.1
2010-May-05 Wed ### ### ### ### ### ### 0.0
2010-May-04 Tue ### ### 15.5 15.56 ### ### ###
2010-May-03 Mon ### ### 15.89 ### 2,404,155 ### 77.3 77.3 0.0
2010-Apr-30 Fri ### ### ### ### 2,757,280 0 86.2 86.2 0.0
2010-Apr-29 Thu ### ### ### ### 2,274,176 0 80.7 80.7 0.0
2010-Apr-28 Wed ### ### 15.77 ### ### ### 0.0
2010-Apr-27 Tue 16.5 16.5 ### ### 2,837,388 23,408,451 ### ### 0.0
2010-Apr-23 Fri 16.45 16.45 ### 16.42 34.4 34.4 1.2
2010-Apr-22 Thu 16.51 16.54 ### 16.45 37.2 37.2 1.2
2010-Apr-21 Wed ### ### 16.51 ### 2,388,283 19,715,276 ### ### 0.0
2010-Apr-20 Tue 16.58 ### 16.45 16.5 1,713,377 14,092,525 30.0 30.0 1.2
2010-Apr-19 Mon ### ### ### 16.54 1,744,078 0 82.5 82.5 ###
2010-Apr-16 Fri ### 16.73 16.43 16.5 1,563,640 25,925,151 ### ### 1.2
2010-Apr-15 Thu 16.83 16.88 ### ### ### ### 0.0
2010-Apr-14 Wed 16.87 ### 16.77 16.8 ### ### 1.2
2010-Apr-13 Tue ### ### 16.7 16.75 1,478,588 ### ### ### ###
2010-Apr-12 Mon ### ### 16.85 ### 1,495,050 ### ### ### 0.0
2010-Apr-09 Fri ### ### 16.78 16.87 1,079,774 ### ### ### ###
2010-Apr-08 Thu ### ### 16.75 16.85 2,468,147 ### 26.6 26.6 ###
2010-Apr-07 Wed ### ### 16.84 ### ### ### 0.0
2010-Apr-06 Tue 16.8 ### ### ### 74.0 74.0 0.0
2010-Apr-01 Thu 16.5 ### 16.5 ### 69.6 69.6 0.0
2010-Mar-31 Wed ### 16.74 16.55 16.55 4,728,979 78,713,855 ### ### 1.2
2010-Mar-30 Tue 16.85 16.85 16.58 ### 3,318,358 55,466,353 25.6 25.6 0.0
2010-Mar-29 Mon ### ### ### 16.76 ### ### 1.2
2010-Mar-26 Fri ### ### ### ### 3,875,080 0 ### ### 0.0
2010-Mar-25 Thu ### ### 16.52 16.83 2,258,475 ### ### ### 1.2
2010-Mar-24 Wed 16.85 16.86 16.53 ### 2,236,771 ### ### ### 0.0
2010-Mar-23 Tue 16.73 ### 16.72 16.81 4,135,121 ### 74.3 74.3 ###
2010-Mar-22 Mon 16.53 16.85 16.5 16.7 2,314,557 ### ### ### 1.2
2010-Mar-19 Fri 16.41 16.51 ### 16.48 2,847,140 23,503,140 69.3 69.3 1.2
2010-Mar-18 Thu 16.72 16.72 ### 16.5 21.7 21.7 1.2
2010-Mar-17 Wed 16.49 ### 16.4 ### 4,119,525 ### ### ### 0.0
2010-Mar-16 Tue ### 16.45 ### ### 3,070,127 ### 32.5 32.5 0.0
2010-Mar-15 Mon 16.44 ### 16.44 16.45 ### ### 1.2
2010-Mar-12 Fri ### ### 16.44 16.49 2,159,325 17,749,651 ### ### 1.2
2010-Mar-11 Thu 16.75 16.75 16.47 16.55 2,050,345 ### 25.3 25.3 1.2
2010-Mar-10 Wed 16.83 ### 16.55 ### 3,195,886 26,445,956 26.3 26.3 0.0
2010-Mar-09 Tue ### ### 16.83 ### ### ### 0.0
2010-Mar-08 Mon 16.84 ### 16.71 16.86 3,732,854 ### 71.5 71.5 1.2
2010-Mar-05 Fri 16.46 ### 16.42 16.48 ### ### 1.2
2010-Mar-04 Thu 16.75 16.75 ### ### 3,008,777 ### 15.4 15.4 0.0
2010-Mar-03 Wed 16.75 16.86 ### ### 2,376,676 20,035,378 29.8 29.8 0.0
2010-Mar-02 Tue 16.87 16.87 16.52 ### 3,003,544 ### 26.1 26.1 0.0
2010-Mar-01 Mon ### 17.22 16.86 ### 69.0 69.0 0.0
2010-Feb-26 Fri ### ### 16.45 16.81 ### ### ###
2010-Feb-25 Thu ### ### 16.43 16.5 21.2 21.2 1.2
2010-Feb-24 Wed 16.7 ### ### 16.8 3,158,528 0 ### ### 1.2
2010-Feb-23 Tue ### 17.2 16.74 16.86 ### ### 1.2
2010-Feb-22 Mon 16.75 ### ### ### ### ### 0.0
2010-Feb-19 Fri 16.49 ### 16.28 ### 2,149,358 17,495,774 ### ### 0.0
2010-Feb-18 Thu ### ### 16.43 16.44 2,109,075 17,326,051 ### ### 1.2
2010-Feb-17 Wed 16.44 16.72 16.4 16.54 ### ### ###
2010-Feb-16 Tue 16.51 ### ### ### 19.4 19.4 0.0
2010-Feb-15 Mon 16.49 ### 16.29 16.51 74.6 74.6 ###
2010-Feb-12 Fri ### 16.56 ### 16.4 3,289,758 ### ### ### ###
2010-Feb-11 Thu ### 16.29 ### 16.24 67.3 67.3 ###
2010-Feb-10 Wed ### 16.44 ### ### 2,013,529 ### ### ### 0.0
2010-Feb-09 Tue 15.83 ### 15.83 ### 78.9 78.9 0.0
2010-Feb-08 Mon 16.27 ### 15.87 ### 2,389,284 ### ### ### 0.0
2010-Feb-05 Fri ### 16.4 ### ### 2,238,321 ### 71.8 71.8 0.0
2010-Feb-04 Thu ### 16.51 ### 16.4 2,043,143 16,866,145 82.4 82.4 ###
2010-Feb-03 Wed 16.25 16.45 ### ### ### ### 0.0
2010-Feb-02 Tue ### 16.25 15.85 ### 2,927,573 46,987,546 ### ### 0.0
2010-Feb-01 Mon ### ### ### 15.77 2,434,050 0 ### ### ###
2010-Jan-29 Fri ### ### ### ### 2,616,159 0 80.2 80.2 0.0
2010-Jan-28 Thu ### ### ### ### 2,666,988 0 ### ### 0.0
2010-Jan-27 Wed 16.23 ### ### 16.26 3,031,681 0 83.4 83.4 ###
2010-Jan-25 Mon 16.27 16.48 16.25 ### 1,796,682 ### ### ### 0.0
2010-Jan-22 Fri 16.51 ### 16.29 ### 69.6 69.6 0.0
2010-Jan-21 Thu ### 16.85 16.58 ### ### ### 0.0
2010-Jan-20 Wed ### ### 16.73 16.76 ### ### 1.2
2010-Jan-19 Tue ### ### 16.85 16.86 2,040,522 ### 28.8 28.8 1.2
2010-Jan-18 Mon 17.21 17.24 ### ### 1,606,658 ### ### ### 0.0
2010-Jan-15 Fri 17.4 17.49 ### ### 1,964,750 ### 33.1 33.1 0.0
2010-Jan-14 Thu ### 17.54 ### ### 33.8 33.8 0.0
2010-Jan-13 Wed ### ### ### ### ### ### 0.0
2010-Jan-12 Tue 17.8 ### ### 17.47 2,221,649 0 24.4 24.4 1.2
2010-Jan-11 Mon 17.8 17.84 ### 17.73 1,290,227 11,508,824 ### ### ###
2010-Jan-08 Fri 17.75 ### 17.53 ### 2,653,285 23,256,043 32.6 32.6 0.0
2010-Jan-07 Thu 17.28 ### 17.22 17.55 1,722,327 ### 79.2 79.2 ###
2010-Jan-06 Wed ### 17.5 ### ### 2,240,373 ### ### ### 0.0
2010-Jan-05 Tue ### ### ### 17.27 1,813,389 0 ### ### ###
2010-Jan-04 Mon 16.87 ### 16.77 16.8 ### ### 1.2
2009-Dec-31 Thu ### 16.84 ### 16.82 72.8 72.8 ###
2009-Dec-30 Wed 16.72 16.8 ### 16.7 463,279 3,891,543 ### ### 1.2
2009-Dec-29 Tue 16.57 16.74 16.51 ### 943,586 ### 63.9 63.9 0.0
2009-Dec-24 Thu 16.4 16.49 ### ### ### ### 0.0
2009-Dec-23 Wed 16.54 16.74 ### ### 18.0 18.0 0.0
2009-Dec-22 Tue 16.43 ### ### 16.52 ### ### ###
2009-Dec-21 Mon 16.42 16.52 16.22 16.22 ### ### 1.2
2009-Dec-18 Fri ### 16.4 ### ### 3,549,557 ### 78.7 78.7 0.0
2009-Dec-17 Thu ### ### ### ### ### ### 0.0
2009-Dec-16 Wed ### 16.2 ### ### 79.8 79.8 0.0
2009-Dec-15 Tue ### ### ### ### 32.9 32.9 0.0
2009-Dec-14 Mon 15.8 15.8 15.56 15.78 2,246,746 35,228,977 38.6 38.6 1.1
2009-Dec-11 Fri ### ### 15.77 15.8 2,482,123 ### ### ### 1.1
2009-Dec-10 Thu ### ### 15.83 15.89 3,850,970 30,480,427 35.8 35.8 ###
2009-Dec-09 Wed 15.59 ### 15.57 15.83 82.2 82.2 ###
2009-Dec-08 Tue 15.85 ### ### 15.77 1,683,429 0 ### ### ###
2009-Dec-07 Mon ### ### ### 15.73 38.6 38.6 ###
2009-Dec-04 Fri ### ### 15.71 15.71 24.5 24.5 1.1
2009-Dec-03 Thu 15.75 ### ### ### 2,154,320 0 76.5 76.5 0.0
2009-Dec-02 Wed 15.82 15.87 15.77 15.77 2,558,140 40,469,774 ### ### ###
2009-Dec-01 Tue 15.56 ### 15.43 15.55 1,954,029 ### ### ### ###
2009-Nov-30 Mon 15.53 15.73 15.46 ### ### ### 0.0
2009-Nov-27 Fri ### ### 15.29 15.29 ### ### 1.1
2009-Nov-26 Thu 15.79 ### 15.71 15.8 74.0 74.0 1.1
2009-Nov-25 Wed ### ### 15.73 15.81 ### ### ###
2009-Nov-24 Tue ### 16.28 15.85 15.85 ### ### 1.1
2009-Nov-23 Mon ### ### ### ### 1,530,054 0 ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 71.2 71.2 0.0
2009-Nov-19 Thu 16.23 ### ### ### 2,620,446 0 28.9 28.9 0.0
2009-Nov-18 Wed 16.58 ### ### 16.25 21.6 21.6 ###
2009-Nov-17 Tue 16.76 16.89 16.54 16.58 2,138,085 ### ### ### 1.2
2009-Nov-16 Mon 16.41 16.71 ### ### 1,805,224 15,082,646 ### ### 0.0
2009-Nov-13 Fri 16.48 16.48 ### 16.22 2,916,585 ### 18.1 18.1 1.2
2009-Nov-12 Thu 16.54 16.56 ### 16.4 1,900,620 ### 34.0 34.0 ###
2009-Nov-11 Wed 16.45 16.5 ### ### 2,249,140 ### 34.1 34.1 0.0
2009-Nov-10 Tue ### 16.47 16.28 ### 2,625,075 ### 70.4 70.4 0.0
2009-Nov-09 Mon ### ### ### ### ### ### 0.0
2009-Nov-06 Fri ### ### 15.81 ### 28.3 28.3 0.0
2009-Nov-05 Thu 15.85 ### 15.85 ### 2,344,623 ### ### ### 0.0
2009-Nov-04 Wed 15.76 ### 15.75 15.79 1,761,020 ### ### ### 1.1
2009-Nov-03 Tue ### ### 15.75 15.79 1,071,184 8,435,574 ### ### 1.1
2009-Nov-02 Mon ### ### ### ### 2,059,544 0 ### ### 0.0
2009-Oct-30 Fri 15.85 ### 15.83 ### 3,195,288 ### ### ### 0.0
2009-Oct-29 Thu 15.75 15.87 ### ### 52.9 52.9 0.0
2009-Oct-28 Wed ### ### 15.73 15.82 2,706,085 21,283,358 45.9 45.9 ###
2009-Oct-27 Tue ### ### ### ### 2,919,623 0 27.8 27.8 0.0
2009-Oct-26 Mon 16.45 ### ### ### 1,319,076 0 ### ### 0.0
2009-Oct-23 Fri 16.52 ### ### 16.48 1,815,557 0 ### ### 1.2
2009-Oct-22 Thu ### 16.5 16.29 16.43 ### ### ###
2009-Oct-21 Wed ### ### ### ### 2,232,953 0 68.9 68.9 0.0
2009-Oct-20 Tue 16.55 ### ### 16.44 3,404,848 0 30.3 30.3 1.2
2009-Oct-19 Mon ### ### ### 16.25 ### ### ###
2009-Oct-16 Fri 16.48 ### ### ### 1,803,027 0 33.5 33.5 0.0
2009-Oct-15 Thu 16.5 ### ### ### ### ### 0.0
2009-Oct-14 Wed 16.29 ### 16.25 16.44 66.3 66.3 1.2
2009-Oct-13 Tue 16.24 ### ### ### 1,933,246 0 ### ### 0.0
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri 16.45 ### ### ### 25.1 25.1 0.0
2009-Oct-08 Thu 16.45 16.81 16.4 16.53 3,099,475 51,466,782 ### ### ###
2009-Oct-07 Wed 16.47 16.5 ### 16.45 1,669,981 13,777,343 ### ### 1.2
2009-Oct-06 Tue 16.24 ### ### 16.25 ### ### ###
2009-Oct-05 Mon 16.2 ### ### ### 1,091,920 0 ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 39.2 39.2 0.0
2009-Oct-01 Thu ### 16.5 ### ### 1,624,656 ### ### ### 0.0
2009-Sep-30 Wed ### ### ### ### 68.7 68.7 0.0
2009-Sep-29 Tue 16.27 16.55 ### 16.23 36.2 36.2 ###
2009-Sep-28 Mon ### 16.26 15.81 ### ### ### 0.0
2009-Sep-25 Fri ### 16.22 15.79 ### ### ### 0.0
2009-Sep-24 Thu 15.77 ### 15.75 ### 2,985,628 23,511,820 ### ### 0.0
2009-Sep-23 Wed 15.76 ### 15.7 15.8 2,235,972 17,552,380 65.4 65.4 1.1
2009-Sep-22 Tue 15.57 15.8 15.4 15.4 2,355,470 ### ### ### ###
2009-Sep-21 Mon 15.85 ### 15.59 ### 1,759,584 13,715,957 ### ### 0.0
2009-Sep-18 Fri ### ### ### ### 77.7 77.7 0.0
2009-Sep-17 Thu ### ### ### 15.2 5,236,826 0 29.3 29.3 1.1
2009-Sep-16 Wed 15.2 ### ### 15.26 3,471,171 0 62.6 62.6 ###
2009-Sep-15 Tue ### 15.2 ### ### 3,896,051 29,609,987 ### ### 0.0
2009-Sep-14 Mon ### ### 14.81 ### 2,911,420 ### ### ### 0.0
2009-Sep-11 Fri 15.22 ### ### ### 26.2 26.2 0.0
2009-Sep-10 Thu ### ### 14.88 ### 63.9 63.9 0.0
2009-Sep-09 Wed ### 15.22 14.75 14.78 ### ### 1.1
2009-Sep-08 Tue 14.73 ### 14.73 14.78 4,729,157 34,830,241 ### ### 1.1
2009-Sep-07 Mon 14.8 ### 14.7 14.73 2,227,481 16,371,985 ### ### 1.1
2009-Sep-04 Fri ### ### 14.71 14.72 3,993,856 ### ### ### ###
2009-Sep-03 Thu ### 15.23 ### ### 27.6 27.6 0.0
2009-Sep-02 Wed 15.41 15.43 ### ### ### ### 0.0
2009-Sep-01 Tue ### 15.59 15.22 15.49 71.8 71.8 ###
2009-Aug-31 Mon ### 15.55 15.24 ### 38.9 38.9 0.0
2009-Aug-28 Fri 15.25 15.43 ### ### 67.6 67.6 0.0
2009-Aug-27 Thu 15.23 15.23 ### ### 2,195,229 ### 28.7 28.7 0.0
2009-Aug-26 Wed ### 15.41 ### 15.23 2,992,659 ### ### ### 1.1
2009-Aug-25 Tue ### ### 14.76 ### 3,597,376 ### 34.2 34.2 0.0
2009-Aug-24 Mon 14.82 15.2 14.7 ### 3,270,821 48,898,773 ### ### 0.0
2009-Aug-21 Fri 14.73 14.74 ### 14.45 4,703,452 34,664,441 ### ### 1.0
2009-Aug-20 Thu ### ### 14.56 ### 5,466,249 ### ### ### 0.0
2009-Aug-19 Wed ### ### ### 14.7 3,766,055 0 15.4 15.4 ###
2009-Aug-18 Tue 15.29 15.54 ### ### ### ### 0.0
2009-Aug-17 Mon 15.25 15.48 ### ### 77.1 77.1 0.0
2009-Aug-14 Fri ### 15.5 ### 15.25 31.8 31.8 ###
2009-Aug-13 Thu ### 15.2 14.82 ### 4,526,677 67,945,421 62.9 62.9 0.0
2009-Aug-12 Wed ### 14.82 14.56 ### 67.4 67.4 0.0
2009-Aug-11 Tue ### 14.81 ### 14.72 81.7 81.7 ###
2009-Aug-10 Mon 14.58 ### 14.28 ### ### ### 0.0
2009-Aug-07 Fri 14.51 ### 14.44 14.47 3,096,281 22,355,148 ### ### ###
2009-Aug-06 Thu 14.4 ### ### 14.51 ### ### ###
2009-Aug-05 Wed 14.84 14.84 ### ### 21.4 21.4 0.0
2009-Aug-04 Tue 14.72 ### ### 14.73 74.2 74.2 1.1
2009-Aug-03 Mon 14.47 ### ### ### 72.2 72.2 0.0
2009-Jul-31 Fri 14.46 ### 14.41 14.5 ### ### 1.0
2009-Jul-30 Thu 14.47 14.5 ### ### 2,868,282 20,795,044 ### ### 0.0
2009-Jul-29 Wed ### ### ### 14.4 7,104,950 0 ### ### 1.0
2009-Jul-28 Tue 14.88 14.88 ### ### ### ### 0.0
2009-Jul-27 Mon ### ### ### 14.7 2,249,975 0 ### ### ###
2009-Jul-24 Fri ### ### 14.79 14.84 5,170,542 38,236,158 ### ### ###
2009-Jul-23 Thu 14.52 14.86 14.47 ### ### ### 0.0
2009-Jul-22 Wed 14.83 ### 14.46 14.59 4,303,723 ### ### ### 1.0
2009-Jul-21 Tue 14.74 14.8 ### 14.76 1,598,577 ### 71.8 71.8 1.1
2009-Jul-20 Mon 14.48 14.72 14.44 ### 2,118,157 30,882,729 73.3 73.3 0.0
2009-Jul-17 Fri 14.44 14.5 ### ### ### ### 0.0
2009-Jul-16 Thu 14.89 14.89 ### ### 2,544,525 18,943,988 13.0 13.0 0.0
2009-Jul-15 Wed 14.49 14.59 14.43 14.48 2,629,949 38,160,559 ### ### 1.0
2009-Jul-14 Tue ### ### ### 14.21 3,179,358 0 77.2 77.2 ###
2009-Jul-13 Mon 13.74 13.77 ### 13.7 ### ### 1.0
2009-Jul-10 Fri 13.89 ### 13.75 13.87 28.1 28.1 ###
2009-Jul-09 Thu 13.45 13.88 ### 13.8 83.7 83.7 1.0
2009-Jul-08 Wed ### ### ### 13.52 3,389,882 0 34.0 34.0 1.0
2009-Jul-07 Tue 13.77 ### 13.76 13.8 1,507,388 10,370,829 78.4 78.4 1.0
2009-Jul-06 Mon ### ### 13.74 13.82 34.0 34.0 1.0
2009-Jul-03 Fri 13.82 ### 13.75 ### 79.3 79.3 0.0
2009-Jul-02 Thu 14.28 ### ### ### ### ### 0.0
2009-Jul-01 Wed ### 14.52 14.22 14.29 ### ### ###
2009-Jun-30 Tue 14.45 ### ### ### 77.3 77.3 0.0
2009-Jun-29 Mon 14.42 14.56 14.22 ### ### ### 0.0
2009-Jun-26 Fri 14.43 14.48 ### 14.46 69.5 69.5 1.0
2009-Jun-25 Thu ### 14.54 14.29 ### 3,542,379 ### ### ### 0.0
2009-Jun-24 Wed ### 14.48 ### 14.41 ### ### ###
2009-Jun-23 Tue 14.4 14.4 ### 14.21 38.5 38.5 ###
2009-Jun-22 Mon 14.5 14.76 14.45 14.52 3,180,257 46,447,653 78.1 78.1 1.0
2009-Jun-19 Fri 14.47 14.59 ### ### ### ### 0.0
2009-Jun-18 Thu ### ### ### 14.43 4,548,478 0 31.7 31.7 ###
2009-Jun-17 Wed ### ### 14.43 14.43 3,344,957 ### 31.3 31.3 ###
2009-Jun-16 Tue 14.72 ### ### 14.71 1,921,587 0 ### ### ###
2009-Jun-15 Mon ### 15.26 14.72 14.81 4,496,850 67,407,781 26.8 26.8 1.1
2009-Jun-12 Fri 15.4 15.44 ### ### ### ### 0.0
2009-Jun-11 Thu ### ### ### 15.24 4,888,121 0 68.6 68.6 1.1
2009-Jun-10 Wed ### ### 14.55 14.87 ### ### 1.1
2009-Jun-09 Tue 14.78 14.84 14.45 14.45 5,326,451 78,005,874 ### ### 1.0
2009-Jun-05 Fri ### 15.42 ### ### 3,667,844 28,279,077 ### ### 0.0
2009-Jun-04 Thu ### 15.42 ### ### ### ### 0.0
2009-Jun-03 Wed ### 15.48 ### 15.47 ### ### ###
2009-Jun-02 Tue 14.83 ### 14.78 ### 5,001,755 ### 71.2 71.2 0.0
2009-Jun-01 Mon ### ### 14.74 14.8 21.4 21.4 1.1
2009-May-29 Fri 15.29 ### 14.8 14.8 5,575,320 ### 13.7 13.7 1.1
2009-May-28 Thu ### 15.25 ### ### ### ### 0.0
2009-May-27 Wed 15.25 15.4 ### ### 3,427,352 ### 30.8 30.8 0.0
2009-May-26 Tue ### ### ### ### 3,687,724 0 29.5 29.5 0.0
2009-May-25 Mon ### 15.2 ### ### ### ### 0.0
2009-May-22 Fri ### ### ### ### 79.4 79.4 0.0
2009-May-21 Thu ### ### 14.77 14.82 4,475,572 ### 23.5 23.5 1.1
2009-May-20 Wed ### ### ### ### 5,215,685 0 18.8 18.8 0.0
2009-May-19 Tue ### 15.7 ### ### 19.6 19.6 0.0
2009-May-18 Mon 15.57 ### ### ### 2,338,675 0 33.8 33.8 0.0
2009-May-15 Fri 15.89 ### ### 15.49 1,880,871 0 20.4 20.4 ###
2009-May-14 Thu ### ### 15.43 15.5 3,429,280 ### ### ### 1.1
2009-May-13 Wed ### ### ### ### 2,828,684 0 25.2 25.2 0.0
2009-May-12 Tue ### ### ### ### ### ### 0.0
2009-May-11 Mon 16.52 16.52 ### ### 2,836,529 23,429,729 22.7 22.7 0.0
2009-May-08 Fri 16.5 16.7 16.49 16.58 ### ### 1.2
2009-May-07 Thu 16.7 16.72 16.43 16.5 3,534,655 ### 23.4 23.4 1.2
2009-May-06 Wed 16.4 ### ### ### 1,824,986 0 ### ### 0.0
2009-May-05 Tue ### ### ### ### 12.6 12.6 0.0
2009-May-04 Mon 16.48 ### 16.45 ### 2,179,282 ### 81.2 81.2 0.0
2009-May-01 Fri 16.29 16.55 16.2 16.4 1,449,625 ### ### ### ###
2009-Apr-30 Thu 16.5 16.71 16.23 16.29 2,662,552 ### 22.7 22.7 ###
2009-Apr-29 Wed ### 16.44 ### ### ### ### 0.0
2009-Apr-28 Tue ### ### 15.8 ### 29.6 29.6 0.0
2009-Apr-27 Mon ### ### ### 16.25 2,126,971 0 38.7 38.7 ###
2009-Apr-24 Fri ### ### 15.8 ### 3,798,323 30,006,751 ### ### 0.0
2009-Apr-23 Thu 15.83 15.85 15.59 15.76 ### ### 1.1
2009-Apr-22 Wed ### ### ### ### 80.5 80.5 0.0
2009-Apr-21 Tue 15.4 15.55 15.28 ### ### ### 0.0
2009-Apr-20 Mon 15.5 15.8 15.47 ### 2,622,545 ### 79.4 79.4 0.0
2009-Apr-17 Fri 15.5 15.78 15.48 15.53 ### ### ###
2009-Apr-16 Thu 15.47 15.5 ### 15.41 2,101,047 ### ### ### ###
2009-Apr-15 Wed ### ### ### 15.4 ### ### ###
2009-Apr-14 Tue 15.45 ### 15.21 ### 2,005,586 15,252,481 24.5 24.5 0.0
2009-Apr-09 Thu ### 15.49 ### 15.43 77.5 77.5 1.1
2009-Apr-08 Wed 15.25 ### ### ### ### ### 0.0
2009-Apr-07 Tue 15.43 15.46 ### ### 2,623,051 20,276,184 29.0 29.0 0.0
2009-Apr-06 Mon ### ### ### 15.29 1,488,288 0 ### ### 1.1
2009-Apr-03 Fri 15.25 15.48 ### 15.28 67.7 67.7 ###
2009-Apr-02 Thu ### 15.45 14.86 ### 3,270,050 ### ### ### 0.0
2009-Apr-01 Wed 14.8 ### 14.55 ### ### ### 0.0
2009-Mar-31 Tue 14.75 ### 14.74 14.8 3,469,672 25,571,482 ### ### 1.1
2009-Mar-30 Mon ### ### 14.7 14.82 2,187,621 ### 31.6 31.6 1.1
2009-Mar-27 Fri ### ### 14.77 ### ### ### 0.0
2009-Mar-26 Thu ### 14.88 ### 14.76 3,370,748 ### 66.0 66.0 1.1
2009-Mar-25 Wed 14.58 14.82 14.5 14.55 25.2 25.2 ###
2009-Mar-24 Tue 14.81 14.82 ### 14.48 1,788,784 13,254,889 23.7 23.7 1.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### 14.4 13.87 ### 74.4 74.4 0.0
2009-Mar-19 Thu ### 14.25 13.82 ### ### ### 0.0
2009-Mar-18 Wed 14.44 14.45 13.89 ### 19.7 19.7 0.0
2009-Mar-17 Tue 13.85 ### 13.76 ### 68.3 68.3 0.0
2009-Mar-16 Mon 14.28 14.47 13.4 13.5 4,681,888 ### ### ### 1.0
2009-Mar-13 Fri 14.25 14.25 ### ### 19.6 19.6 0.0
2009-Mar-12 Thu ### 14.49 ### ### 18.4 18.4 0.0
2009-Mar-11 Wed ### ### 13.8 ### 81.3 81.3 0.0
2009-Mar-10 Tue ### ### 13.52 ### 2,042,159 ### ### ### 0.0
2009-Mar-09 Mon ### 13.85 13.46 13.78 2,042,152 27,885,585 81.2 81.2 1.0
2009-Mar-06 Fri 13.2 ### ### ### 1,774,720 0 84.8 84.8 0.0
2009-Mar-05 Thu ### 13.49 ### 13.41 2,207,349 ### ### ### 1.0
2009-Mar-04 Wed ### ### 12.88 ### 2,702,270 ### ### ### 0.0
2009-Mar-03 Tue ### 13.45 ### ### 75.0 75.0 0.0
2009-Mar-02 Mon 13.4 ### 13.23 13.8 ### ### 1.0
2009-Feb-27 Fri ### ### ### ### 75.4 75.4 0.0
2009-Feb-26 Thu ### 13.27 ### 13.2 5,140,776 34,109,048 78.8 78.8 0.9
2009-Feb-25 Wed ### ### ### ### 77.9 77.9 0.0
2009-Feb-24 Tue 12.73 ### ### ### 2,495,621 0 90.4 90.4 0.0
2009-Feb-23 Mon ### ### 12.51 12.79 3,180,788 19,895,828 ### ### ###
2009-Feb-20 Fri 13.25 13.27 ### ### 3,307,421 ### 24.2 24.2 0.0
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed ### ### ### 13.25 1,603,282 0 ### ### ###
2009-Feb-17 Tue 13.49 ### ### 13.4 1,715,279 0 37.5 37.5 1.0
2009-Feb-16 Mon 13.55 ### 13.42 13.42 29.7 29.7 1.0
2009-Feb-13 Fri ### ### ### 13.7 64.8 64.8 1.0
2009-Feb-12 Thu 13.8 ### 13.55 13.7 24.4 24.4 1.0
2009-Feb-11 Wed 13.2 ### ### ### ### ### 0.0
2009-Feb-10 Tue ### ### 13.26 13.27 2,174,029 ### ### ### 0.9
2009-Feb-09 Mon ### 14.2 13.72 13.72 1,408,123 ### ### ### ###
2009-Feb-06 Fri 14.2 14.2 13.84 ### ### ### 0.0
2009-Feb-05 Thu 13.2 14.21 ### ### ### ### 0.0
2009-Feb-04 Wed 12.8 ### ### ### 88.6 88.6 0.0
2009-Feb-03 Tue 13.52 ### 12.85 ### 17.4 17.4 0.0
2009-Feb-02 Mon ### ### ### ### 2,541,828 0 ### ### 0.0
2009-Jan-30 Fri 13.82 14.49 13.78 ### 3,621,740 ### 72.4 72.4 0.0
2009-Jan-29 Thu 13.72 ### 13.59 ### 3,514,582 23,881,584 ### ### 0.0
2009-Jan-28 Wed ### ### 13.4 13.73 3,128,880 ### ### ### ###
2009-Jan-27 Tue 13.7 14.2 ### ### 2,665,652 18,926,129 ### ### 0.0
2009-Jan-23 Fri 13.82 13.89 ### 13.75 2,869,858 ### 45.6 45.6 1.0
2009-Jan-22 Thu ### 14.24 13.46 ### 5,906,282 ### 36.1 36.1 0.0
2009-Jan-21 Wed ### 14.44 ### 14.25 ### ### 1.0
2009-Jan-20 Tue 14.7 14.8 ### ### 5,059,874 ### 31.5 31.5 0.0
2009-Jan-19 Mon ### 15.53 ### ### 33.6 33.6 0.0
2009-Jan-16 Fri 15.28 15.45 ### ### 1,528,029 11,804,024 ### ### 0.0
2009-Jan-15 Thu 15.25 15.4 ### 15.28 2,944,251 ### ### ### ###
2009-Jan-14 Wed ### 15.79 ### 15.5 1,783,788 ### ### ### 1.1
2009-Jan-13 Tue 15.58 ### 15.22 ### ### ### 0.0
2009-Jan-12 Mon 15.86 ### 15.58 15.72 1,376,755 10,724,921 28.8 28.8 1.1
2009-Jan-09 Fri ### 16.49 ### ### ### ### 0.0
2009-Jan-08 Thu 16.22 16.44 ### 16.21 ### ### 1.2
2009-Jan-07 Wed ### 16.45 ### ### 2,590,345 21,305,587 70.4 70.4 0.0
2009-Jan-06 Tue ### ### ### 15.82 ### ### ###
2009-Jan-05 Mon ### ### 15.7 15.8 1,465,348 11,502,981 27.2 27.2 1.1
2009-Jan-02 Fri ### ### ### 16.24 70.0 70.0 ###
2008-Dec-31 Wed ### 16.2 ### ### 1,262,680 ### 61.0 61.0 0.0
2008-Dec-30 Tue ### ### 15.8 15.86 1,840,481 ### 19.3 19.3 1.1
2008-Dec-29 Mon 16.21 16.4 ### ### 892,958 7,322,255 25.1 25.1 0.0
2008-Dec-24 Wed 15.87 16.25 ### ### ### ### 0.0
2008-Dec-23 Tue 15.53 15.75 ### ### 74.5 74.5 0.0
2008-Dec-22 Mon 15.88 ### ### ### 2,032,120 0 ### ### 0.0
2008-Dec-19 Fri ### ### ### 15.87 ### ### ###
2008-Dec-18 Thu ### 16.4 ### 16.4 77.9 77.9 ###
2008-Dec-17 Wed ### ### ### ### 2,840,271 0 ### ### 0.0
2008-Dec-16 Tue ### 16.4 15.75 15.79 25.5 25.5 1.1
2008-Dec-15 Mon ### ### ### ### ### ### 0.0
2008-Dec-12 Fri 15.82 ### 15.54 ### 75.9 75.9 0.0
2008-Dec-11 Thu ### 16.47 15.86 ### ### ### 0.0
2008-Dec-10 Wed ### 16.58 ### 16.29 24.5 24.5 ###
2008-Dec-09 Tue ### 16.77 15.89 16.51 2,558,686 41,783,342 84.2 84.2 ###
2008-Dec-08 Mon ### ### 15.88 ### 2,604,586 ### ### ### 0.0
2008-Dec-05 Fri ### 16.47 15.72 15.73 ### ### ###
2008-Dec-04 Thu 16.4 16.47 ### 16.23 38.7 38.7 ###
2008-Dec-03 Wed ### 16.5 ### 16.2 ### ### 1.2
2008-Dec-02 Tue ### ### ### ### 4,075,821 0 89.0 89.0 0.0
2008-Dec-01 Mon ### ### 15.45 ### ### ### 0.0
2008-Nov-28 Fri 15.54 ### ### ### 78.1 78.1 0.0
2008-Nov-27 Thu 15.86 ### 15.5 ### 27.1 27.1 0.0
2008-Nov-26 Wed 16.46 16.46 15.75 15.81 3,318,288 53,441,028 23.6 23.6 ###
2008-Nov-25 Tue ### 16.7 ### ### 29.0 29.0 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri 15.5 15.76 ### 15.45 32.1 32.1 ###
2008-Nov-20 Thu 16.25 16.25 15.57 ### 4,598,241 ### 28.8 28.8 0.0
2008-Nov-19 Wed 16.7 16.7 ### 16.2 2,663,129 22,237,127 ### ### 1.2
2008-Nov-18 Tue 17.29 17.29 16.5 16.5 ### ### 1.2
2008-Nov-17 Mon 17.2 17.4 ### 17.4 2,102,523 18,291,950 ### ### 1.2
2008-Nov-14 Fri 17.5 17.5 ### 17.22 ### ### 1.2
2008-Nov-13 Thu ### 17.23 ### ### 81.8 81.8 0.0
2008-Nov-12 Wed ### 17.7 ### 17.5 84.1 84.1 1.3
2008-Nov-11 Tue ### 17.53 ### 17.25 1,706,226 14,955,070 ### ### 1.2
2008-Nov-10 Mon 17.25 ### ### ### 2,422,676 0 79.9 79.9 0.0
2008-Nov-07 Fri 16.87 ### ### ### 2,925,122 0 ### ### 0.0
2008-Nov-06 Thu ### ### 16.45 16.87 ### ### ###
2008-Nov-05 Wed 16.49 16.59 ### 16.59 2,871,444 23,818,627 ### ### 1.2
2008-Nov-04 Tue ### 16.5 15.84 16.42 1,499,952 24,254,223 ### ### 1.2
2008-Nov-03 Mon 16.2 16.25 ### ### 2,465,922 ### 19.2 19.2 0.0
2008-Oct-31 Fri 15.7 ### 15.48 15.7 3,187,021 24,667,542 63.1 63.1 ###
2008-Oct-30 Thu 15.5 ### 15.26 15.7 65.9 65.9 ###
2008-Oct-29 Wed 15.5 15.77 ### 15.42 3,226,824 ### ### ### ###
2008-Oct-28 Tue ### 15.5 ### 15.4 84.0 84.0 ###
2008-Oct-27 Mon 15.4 15.46 ### 15.4 83.1 83.1 ###
2008-Oct-24 Fri 15.84 ### ### 15.54 2,684,347 0 ### ### ###
2008-Oct-23 Thu 15.7 ### 15.7 15.75 ### ### 1.1
2008-Oct-22 Wed ### ### 15.8 ### 2,888,488 22,819,055 42.0 42.0 0.0
2008-Oct-21 Tue 16.2 ### ### ### 3,843,076 0 29.0 29.0 0.0
2008-Oct-20 Mon 15.28 ### 15.25 ### 3,958,657 30,184,759 ### ### 0.0
2008-Oct-17 Fri 15.49 15.51 ### ### 3,189,952 24,738,077 ### ### 0.0
2008-Oct-16 Thu ### 15.52 ### 15.2 4,511,545 35,009,589 ### ### 1.1
2008-Oct-15 Wed ### 15.89 ### 15.75 75.7 75.7 1.1
2008-Oct-14 Tue ### 15.51 ### 15.5 77.5 77.5 1.1
2008-Oct-13 Mon 14.28 14.59 ### 14.5 ### ### 1.0
2008-Oct-10 Fri ### ### 13.8 13.8 ### ### 1.0
2008-Oct-09 Thu ### 15.29 ### ### 78.4 78.4 0.0
2008-Oct-08 Wed 15.7 15.78 15.28 15.42 ### ### ###
2008-Oct-07 Tue 15.5 16.25 ### ### ### ### 0.0
2008-Oct-06 Mon 16.4 16.4 15.7 15.7 2,040,928 ### 29.0 29.0 ###
2008-Oct-03 Fri 16.45 ### ### 16.49 4,175,579 0 71.6 71.6 1.2
2008-Oct-02 Thu ### 16.79 16.5 ### 4,526,141 ### 42.2 42.2 0.0
2008-Oct-01 Wed 16.55 16.7 16.42 16.7 ### ### 1.2
2008-Sep-30 Tue 16.2 16.29 ### ### 28.4 28.4 0.0
2008-Sep-29 Mon ### 16.8 16.41 ### 13,440,289 ### ### ### 0.0
2008-Sep-26 Fri 16.5 ### ### 16.44 3,294,458 0 ### ### 1.2
2008-Sep-25 Thu ### ### ### ### 4,639,270 0 ### ### 0.0
2008-Sep-24 Wed 16.24 ### ### 16.21 29.2 29.2 1.2
2008-Sep-23 Tue ### 16.22 15.85 ### 36.9 36.9 0.0
2008-Sep-22 Mon 16.25 ### ### 16.2 2,934,377 0 ### ### 1.2
2008-Sep-19 Fri ### ### 15.7 ### 6,005,726 47,144,949 58.8 58.8 0.0
2008-Sep-18 Thu ### 16.25 15.82 15.88 7,958,156 ### ### ### 1.1
2008-Sep-17 Wed ### 16.57 ### ### 82.4 82.4 0.0
2008-Sep-16 Tue ### 16.44 ### 16.4 ### ### ###
2008-Sep-15 Mon 16.56 ### 16.41 ### 6,345,243 ### ### ### 0.0
2008-Sep-12 Fri ### ### 16.84 ### ### ### 0.0
2008-Sep-11 Thu ### 17.8 16.85 ### 23,776,171 ### 80.7 80.7 0.0
2008-Sep-10 Wed 16.49 ### 16.26 16.71 23,702,142 ### 80.1 80.1 ###
2008-Sep-09 Tue 17.8 ### ### 17.4 23.9 23.9 1.2
2008-Sep-08 Mon ### ### ### ### 28,549,979 0 1.3 1.3 0.0
2008-Sep-05 Fri 15.75 15.81 ### ### ### ### 0.0
2008-Sep-04 Thu 15.85 15.86 15.7 15.85 ### ### 1.1
2008-Sep-03 Wed ### ### 15.8 ### 3,582,056 28,298,242 38.2 38.2 0.0
2008-Sep-02 Tue ### ### ### ### 2,503,828 0 29.1 29.1 0.0
2008-Sep-01 Mon ### ### ### ### 2,485,553 0 29.2 29.2 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### ### ### ### 1,724,256 0 68.0 68.0 0.0
2008-Aug-27 Wed ### ### ### ### 71.4 71.4 0.0
2008-Aug-26 Tue 15.82 ### 15.73 ### 1,550,527 ### 67.9 67.9 0.0
2008-Aug-25 Mon ### ### 15.82 15.87 3,295,175 ### 26.1 26.1 ###
2008-Aug-22 Fri 15.85 ### 15.84 ### 2,109,546 ### 66.0 66.0 0.0
2008-Aug-21 Thu 15.85 ### ### 15.85 5,035,126 0 76.0 76.0 1.1
2008-Aug-20 Wed ### ### ### ### ### ### 0.0
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### 16.2 ### ### 4,053,927 ### 77.5 77.5 0.0
2008-Aug-15 Fri 15.87 ### 15.87 ### 73.8 73.8 0.0
2008-Aug-14 Thu 15.85 ### 15.82 15.85 5,141,124 ### ### ### 1.1
2008-Aug-13 Wed 15.85 ### 15.79 15.85 2,758,723 ### ### ### 1.1
2008-Aug-12 Tue ### ### 15.85 ### 36.9 36.9 0.0
2008-Aug-11 Mon ### ### ### ### 4,706,743 0 ### ### 0.0
2008-Aug-08 Fri ### ### ### ### 1,347,624 0 ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 3,554,352 0 29.1 29.1 0.0
2008-Aug-06 Wed 16.25 16.25 ### ### 2,120,827 ### 29.4 29.4 0.0
2008-Aug-05 Tue 16.25 16.27 ### ### 39.9 39.9 0.0
2008-Aug-04 Mon ### 16.25 ### 16.25 79.6 79.6 ###
2008-Aug-01 Fri ### ### ### ### 1,565,785 0 ### ### 0.0
2008-Jul-31 Thu ### ### 15.76 15.85 2,682,927 ### 27.9 27.9 1.1
2008-Jul-30 Wed ### ### 15.82 ### 2,165,089 17,125,853 71.0 71.0 0.0
2008-Jul-29 Tue ### ### 15.8 15.8 ### ### 1.1
2008-Jul-28 Mon ### ### ### ### 79.9 79.9 0.0
2008-Jul-25 Fri ### ### ### ### 40.3 40.3 0.0
2008-Jul-24 Thu ### ### ### ### 4,935,829 0 ### ### 0.0
2008-Jul-23 Wed ### ### ### ### 2,848,682 0 62.5 62.5 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### 15.89 ### 2,535,075 20,141,170 67.8 67.8 0.0
2008-Jul-18 Fri ### ### ### ### 3,203,379 0 ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 33.8 33.8 0.0
2008-Jul-16 Wed ### ### ### ### 70.9 70.9 0.0
2008-Jul-15 Tue ### ### ### ### 2,846,381 0 ### ### 0.0
2008-Jul-14 Mon ### ### ### ### 2,078,581 0 39.1 39.1 0.0
2008-Jul-11 Fri ### 16.23 ### ### 65.8 65.8 0.0
2008-Jul-10 Thu ### 16.2 15.87 ### 34.5 34.5 0.0
2008-Jul-09 Wed 16.24 ### ### ### 76.2 76.2 0.0
2008-Jul-08 Tue 16.21 ### ### 16.2 49.0 49.0 1.2
2008-Jul-07 Mon ### ### ### ### 2,753,253 0 75.9 75.9 0.0
2008-Jul-04 Fri 16.2 16.25 ### ### 3,108,855 25,259,446 ### ### 0.0
2008-Jul-03 Thu 16.29 16.29 ### 16.28 47.0 47.0 1.2
2008-Jul-02 Wed ### 16.29 ### 16.29 ### ### ###
2008-Jul-01 Tue ### 16.2 ### ### ### ### 0.0
2008-Jun-30 Mon ### ### ### ### 5,102,180 0 ### ### 0.0
2008-Jun-27 Fri 16.26 16.28 ### ### 27.0 27.0 0.0
2008-Jun-26 Thu ### 16.43 16.28 ### 32.5 32.5 0.0
2008-Jun-25 Wed ### 16.49 16.26 16.26 39.6 39.6 ###
2008-Jun-24 Tue ### 16.48 ### 16.42 8,472,243 69,811,282 82.8 82.8 1.2
2008-Jun-23 Mon ### 15.88 15.48 15.52 3,924,189 61,531,283 ### ### 1.1
2008-Jun-20 Fri 15.88 ### 15.48 15.48 23.2 23.2 1.1
2008-Jun-19 Thu 15.7 ### ### ### ### ### 0.0
2008-Jun-18 Wed ### ### ### 15.8 73.5 73.5 1.1
2008-Jun-17 Tue ### ### 15.57 ### 3,299,745 ### ### ### 0.0
2008-Jun-16 Mon ### 15.8 15.54 15.8 3,563,671 55,842,724 ### ### 1.1
2008-Jun-13 Fri 15.75 15.76 15.48 ### 3,768,725 58,867,484 ### ### 0.0
2008-Jun-12 Thu 15.47 15.7 15.45 ### 6,273,286 97,706,429 82.3 82.3 0.0
2008-Jun-11 Wed ### ### ### 15.5 5,401,353 0 37.6 37.6 1.1
2008-Jun-10 Tue 15.7 15.77 ### ### 44.9 44.9 0.0
2008-Jun-06 Fri 15.75 15.88 15.56 ### ### ### 0.0
2008-Jun-05 Thu 15.77 15.8 15.52 15.52 ### ### 1.1
2008-Jun-04 Wed 15.85 ### 15.78 ### 73.4 73.4 0.0
2008-Jun-03 Tue ### 16.22 15.7 15.7 8,661,925 138,244,323 26.7 26.7 ###
2008-Jun-02 Mon ### ### ### ### ### ### 0.0
2008-May-30 Fri 15.51 ### 15.51 ### ### ### 0.0
2008-May-29 Thu ### ### ### ### 66.4 66.4 0.0
2008-May-28 Wed ### ### ### ### 0 0.0
2008-May-27 Tue ### ### 14.54 ### 37.2 37.2 0.0
2008-May-26 Mon ### 14.73 ### ### 4,344,450 31,996,874 ### ### 0.0
2008-May-23 Fri 14.79 14.85 ### ### ### ### 0.0
2008-May-22 Thu 14.84 14.84 14.51 14.79 4,426,921 ### 30.3 30.3 ###
2008-May-21 Wed 14.75 ### 14.75 14.86 3,750,556 27,660,350 72.2 72.2 ###
2008-May-20 Tue 14.7 14.82 ### 14.74 3,540,356 ### 72.0 72.0 1.1
2008-May-19 Mon ### 14.76 ### 14.7 68.4 68.4 ###
2008-May-16 Fri 14.7 14.75 ### ### 8,072,570 ### 32.7 32.7 0.0
2008-May-15 Thu ### 14.89 ### 14.71 6,532,470 ### 68.5 68.5 ###
2008-May-14 Wed ### ### ### ### ### ### 0.0
2008-May-13 Tue 14.5 ### 14.5 14.54 6,188,155 44,864,123 ### ### 1.0
2008-May-12 Mon 14.58 14.73 14.45 14.47 30.9 30.9 ###
2008-May-09 Fri 14.4 ### ### 14.57 71.6 71.6 ###
2008-May-08 Thu ### ### ### 14.25 9,707,272 0 68.7 68.7 1.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue ### ### 13.89 ### 8,976,240 62,339,986 70.5 70.5 0.0
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri ### ### 13.82 ### 23.5 23.5 0.0
2008-May-01 Thu 13.86 14.2 13.86 ### 73.6 73.6 0.0
2008-Apr-30 Wed ### ### ### ### 9.6 9.6 0.0
2008-Apr-29 Tue 10.46 10.53 10.25 10.47 ### ### 0.7
2008-Apr-28 Mon 10.2 10.46 ### 10.27 3,564,048 18,639,971 ### ### ###
2008-Apr-24 Thu ### ### 9.82 ### ### ### 0.0
2008-Apr-23 Wed 9.78 ### 9.78 ### 3,541,629 ### 83.2 83.2 0.0
2008-Apr-22 Tue 10.27 ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### 9.85 ### ### ### 0.0
2008-Apr-18 Fri 9.76 9.76 9.53 9.57 20.6 20.6 ###
2008-Apr-17 Thu 9.7 9.75 9.55 9.7 ### ### 0.7
2008-Apr-16 Wed 9.56 9.77 9.43 ### 2,421,052 ### 75.5 75.5 0.0
2008-Apr-15 Tue 9.43 9.56 ### 9.43 65.5 65.5 ###
2008-Apr-14 Mon 9.27 9.49 9.27 ### ### ### 0.0
2008-Apr-11 Fri 9.55 ### ### 9.48 1,289,078 0 ### ### 0.7
2008-Apr-10 Thu 9.59 ### 9.55 ### 4,180,074 19,959,853 79.6 79.6 0.0
2008-Apr-09 Wed 9.56 ### 9.43 9.55 40.6 40.6 0.7
2008-Apr-08 Tue 9.58 9.7 ### 9.4 23.5 23.5 ###
2008-Apr-07 Mon 9.49 ### 9.43 9.57 1,498,270 7,064,343 72.0 72.0 ###
2008-Apr-04 Fri 9.47 9.5 ### 9.44 27.4 27.4 0.7
2008-Apr-03 Thu 9.48 9.48 ### 9.41 1,593,954 7,555,341 ### ### 0.7
2008-Apr-02 Wed ### 9.48 ### 9.4 73.2 73.2 ###
2008-Apr-01 Tue ### ### ### ### 37.1 37.1 0.0
2008-Mar-31 Mon 9.2 ### ### ### 3,320,650 0 31.5 31.5 0.0
2008-Mar-28 Fri ### 9.24 8.87 ### ### ### 0.0
2008-Mar-27 Thu ### ### 8.89 ### 27.2 27.2 0.0
2008-Mar-26 Wed 8.83 ### 8.71 ### 3,673,777 ### ### ### 0.0
2008-Mar-25 Tue ### ### 8.71 8.71 5,045,241 21,972,024 ### ### 0.6
2008-Mar-20 Thu 8.51 8.7 8.43 ### 10,998,458 ### ### ### 0.0
2008-Mar-19 Wed 8.87 ### 8.81 ### 2,887,773 12,720,640 ### ### 0.0
2008-Mar-18 Tue ### ### 8.85 ### 3,568,444 ### ### ### 0.0
2008-Mar-17 Mon ### ### 8.88 ### 4,153,971 ### 44.7 44.7 0.0
2008-Mar-14 Fri ### 9 8.82 8.88 2,308,345 20,567,353 29.5 29.5 0.6
2008-Mar-13 Thu ### ### 8.85 ### 3,103,641 ### 30.7 30.7 0.0
2008-Mar-12 Wed ### 9.42 ### 9.2 4,569,453 21,522,123 26.9 26.9 0.7
2008-Mar-11 Tue ### ### ### ### ### ### 0.0
2008-Mar-10 Mon ### 9.23 ### ### 81.4 81.4 0.0
2008-Mar-07 Fri 9 9.28 9 9.25 4,872,281 44,532,648 ### ### ###
2008-Mar-06 Thu ### 9.25 8.88 9.21 83.7 83.7 0.7
2008-Mar-05 Wed ### ### 8.77 ### 6,303,421 ### 15.7 15.7 0.0
2008-Mar-04 Tue 9.25 9.45 ### 9.2 7,666,686 ### 43.8 43.8 0.7
2008-Mar-03 Mon ### 9.25 8.53 ### 4,952,052 44,023,742 ### ### 0.0
2008-Feb-29 Fri 8.4 ### 8.4 8.85 7,174,426 30,132,589 ### ### 0.6
2008-Feb-28 Thu ### ### 8.4 8.55 5,406,281 22,706,380 36.1 36.1 ###
2008-Feb-27 Wed ### ### 7.82 ### 3,266,877 12,773,489 23.6 23.6 0.0
2008-Feb-26 Tue ### ### 7.84 ### 30.6 30.6 0.0
2008-Feb-25 Mon ### 8.25 ### ### 4,376,241 ### 23.8 23.8 0.0
2008-Feb-22 Fri ### 8.27 ### ### 21.2 21.2 0.0
2008-Feb-21 Thu ### ### ### 8.29 3,488,871 0 ### ### 0.6
2008-Feb-20 Wed 8.49 8.51 ### ### 2,611,351 ### ### ### 0.0
2008-Feb-19 Tue 8.73 8.79 8.46 8.51 ### ### 0.6
2008-Feb-18 Mon ### ### 8.52 ### 40.7 40.7 0.0
2008-Feb-15 Fri 8.7 8.7 8.53 ### 2,340,023 ### 36.9 36.9 0.0
2008-Feb-14 Thu ### 8.78 ### ### ### ### 0.0
2008-Feb-13 Wed 8.89 ### 8.56 ### 20.9 20.9 0.0
2008-Feb-12 Tue 8.82 8.89 8.58 8.7 3,938,222 ### 32.0 32.0 ###
2008-Feb-11 Mon ### ### ### 8.8 31.3 31.3 0.6
2008-Feb-08 Fri 8.7 ### ### ### 3,675,041 0 ### ### 0.0
2008-Feb-07 Thu 8.71 8.82 8.52 ### 1,491,125 12,928,053 ### ### 0.0
2008-Feb-06 Wed 8.8 8.86 ### 8.76 2,182,882 ### 40.7 40.7 0.6
2008-Feb-05 Tue 8.83 ### 8.78 ### 81.0 81.0 0.0
2008-Feb-04 Mon 8.85 ### 8.77 8.85 70.4 70.4 0.6
2008-Feb-01 Fri 8.74 8.8 ### 8.72 ### ### 0.6
2008-Jan-31 Thu 8.4 8.78 ### 8.72 87.9 87.9 0.6
2008-Jan-30 Wed 8.82 8.85 8.55 ### 1,904,828 ### ### ### 0.0
2008-Jan-29 Tue ### 8.81 8.54 8.75 6,632,051 57,533,042 ### ### 0.6
2008-Jan-25 Fri ### 8.59 ### 8.5 4,100,754 ### ### ### 0.6
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### 8.46 ### ### 5,703,353 24,125,183 ### ### 0.0
2008-Jan-22 Tue ### ### ### 7.8 69.5 69.5 0.6
2008-Jan-21 Mon ### ### 8 8 26.3 26.3 ###
2008-Jan-18 Fri 8.4 8.46 8.2 ### 1,784,376 14,863,852 ### ### 0.0
2008-Jan-17 Thu 8.41 8.5 ### 8.5 75.3 75.3 0.6
2008-Jan-16 Wed 8.45 8.55 8.23 8.29 36.2 36.2 0.6
2008-Jan-15 Tue 8.71 8.75 8.46 8.55 1,944,873 ### 28.6 28.6 ###
2008-Jan-14 Mon 8.7 8.8 ### ### 1,910,985 ### 40.5 40.5 0.0
2008-Jan-11 Fri 9 9 8.73 8.76 1,664,871 14,759,081 ### ### 0.6
2008-Jan-10 Thu ### ### 8.82 9 2,756,020 12,154,048 79.5 79.5 0.6
2008-Jan-09 Wed ### ### 8.77 ### 1,835,680 8,049,456 73.4 73.4 0.0
2008-Jan-08 Tue ### ### 8.86 ### 2,224,748 ### ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 41.3 41.3 0.0
2008-Jan-04 Fri 9 ### ### ### 1,755,425 0 67.3 67.3 0.0
2008-Jan-03 Thu ### ### 8.85 ### 78.3 78.3 0.0
2008-Jan-02 Wed 8.83 ### 8.82 ### 80.5 80.5 0.0
2007-Dec-31 Mon 8.77 8.88 8.76 8.85 436,777 3,852,373 70.8 70.8 0.6
2007-Dec-28 Fri ### 8.78 8.56 8.75 ### ### 0.6
2007-Dec-27 Thu ### 8.7 8.53 8.59 ### ### ###
2007-Dec-24 Mon 8.55 8.73 8.55 ### 471,442 4,073,258 ### ### 0.0
2007-Dec-21 Fri 8.53 8.59 8.4 8.49 ### ### ###
2007-Dec-20 Thu 8.54 ### 8.47 8.51 ### ### 0.6
2007-Dec-19 Wed 8.59 ### 8.51 8.54 ### ### ###
2007-Dec-18 Tue 8.58 ### 8.5 8.58 ### ### 0.6
2007-Dec-17 Mon 8.8 8.84 8.55 ### 2,978,178 25,895,257 45.8 45.8 0.0
2007-Dec-14 Fri ### ### 8.75 8.85 39.6 39.6 0.6
2007-Dec-13 Thu ### 9 8.89 ### ### ### 0.0
2007-Dec-12 Wed ### ### 8.83 ### ### ### 0.0
2007-Dec-11 Tue ### ### 8.87 ### 1,921,845 8,523,382 ### ### 0.0
2007-Dec-10 Mon ### ### 8.77 8.83 15.5 15.5 ###
2007-Dec-07 Fri ### ### 9 ### ### ### 0.0
2007-Dec-06 Thu ### ### 8.77 ### 2,430,486 10,657,681 75.8 75.8 0.0
2007-Dec-05 Wed 8.84 ### ### 8.79 2,211,722 0 ### ### 0.6
2007-Dec-04 Tue 8.8 ### 8.77 ### ### ### 0.0
2007-Dec-03 Mon 8.74 ### ### 8.8 3,471,579 0 75.7 75.7 0.6
2007-Nov-30 Fri ### 8.76 ### 8.7 5,904,756 ### ### ### ###
2007-Nov-29 Thu ### 8.76 ### ### ### ### 0.0
2007-Nov-28 Wed ### 8.73 ### ### 44.1 44.1 0.0
2007-Nov-27 Tue ### 8.7 8.59 ### ### ### 0.0
2007-Nov-26 Mon 8.74 8.88 ### 8.81 2,211,886 9,820,773 ### ### ###
2007-Nov-23 Fri ### 8.7 8.55 ### 35.7 35.7 0.0
2007-Nov-22 Thu 8.71 8.72 8.58 ### 3,473,342 ### ### ### 0.0
2007-Nov-21 Wed ### 8.75 8.52 8.56 ### ### ###
2007-Nov-20 Tue 8.8 8.84 ### 8.75 3,035,576 13,417,245 ### ### 0.6
2007-Nov-19 Mon ### ### 8.88 ### 33.5 33.5 0.0
2007-Nov-16 Fri 8.86 ### 8.84 8.86 2,281,748 10,085,326 ### ### 0.6
2007-Nov-15 Thu ### ### ### ### 1,712,480 0 25.1 25.1 0.0
2007-Nov-14 Wed ### ### ### ### 4,673,546 0 69.9 69.9 0.0
2007-Nov-13 Tue ### ### 8.81 8.89 ### ### ###
2007-Nov-12 Mon ### ### 8.88 8.89 ### ### ###
2007-Nov-09 Fri ### ### ### ### ### ### 0.0
2007-Nov-08 Thu ### ### ### ### 2,573,049 0 73.1 73.1 0.0
2007-Nov-07 Wed ### ### ### ### 1,295,673 0 79.6 79.6 0.0
2007-Nov-06 Tue ### ### ### ### 1,991,689 0 ### ### 0.0
2007-Nov-05 Mon ### ### 8.86 ### 2,426,780 ### ### ### 0.0
2007-Nov-02 Fri ### ### ### ### 3,597,083 0 21.2 21.2 0.0
2007-Nov-01 Thu 9.22 ### ### 9.28 3,159,676 0 63.1 63.1 0.7
2007-Oct-31 Wed 9.23 9.5 ### ### 5,069,358 24,079,450 ### ### 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon 9.4 9.5 9.29 ### 30.2 30.2 0.0
2007-Oct-26 Fri ### 9.43 9.26 ### ### ### 0.0
2007-Oct-25 Thu 9.47 9.47 ### 9.26 ### ### ###
2007-Oct-24 Wed 9.71 9.79 ### 9.47 2,294,485 ### 19.8 19.8 ###
2007-Oct-23 Tue ### 9.79 ### ### ### ### 0.0
2007-Oct-22 Mon 9.75 9.75 9.49 ### 3,363,629 ### 26.3 26.3 0.0
2007-Oct-19 Fri ### ### 9.79 9.83 2,402,155 11,758,548 ### ### 0.7
2007-Oct-18 Thu ### ### 9.87 ### ### ### 0.0
2007-Oct-17 Wed ### ### 9.84 ### 1,752,954 ### 40.1 40.1 0.0
2007-Oct-16 Tue ### ### ### 9.85 3,331,471 0 ### ### ###
2007-Oct-15 Mon 9.85 9.87 9.48 9.58 3,795,142 ### 16.4 16.4 0.7
2007-Oct-12 Fri 9.85 ### 9.82 9.89 1,391,258 6,831,076 69.6 69.6 ###
2007-Oct-11 Thu ### ### 9.86 ### 2,243,926 11,062,555 61.1 61.1 0.0
2007-Oct-10 Wed ### ### ### ### 28.3 28.3 0.0
2007-Oct-09 Tue ### ### 9.89 ### 2,057,277 ### ### ### 0.0
2007-Oct-08 Mon ### ### 9.85 ### 1,370,941 6,751,884 13.1 13.1 0.0
2007-Oct-05 Fri ### ### ### ### 1,334,648 0 75.0 75.0 0.0
2007-Oct-04 Thu ### ### ### 9.82 33.3 33.3 ###
2007-Oct-03 Wed 10.21 10.25 ### ### 21.3 21.3 0.0
2007-Oct-02 Tue ### ### ### ### 4,032,683 0 21.9 21.9 0.0
2007-Oct-01 Mon 10.25 10.41 ### ### 74.1 74.1 0.0
2007-Sep-28 Fri 10.4 10.42 ### ### ### ### 0.0
2007-Sep-27 Thu 10.5 10.5 ### 10.4 24.1 24.1 0.7
2007-Sep-26 Wed 10.21 10.76 ### 10.4 78.0 78.0 0.7
2007-Sep-25 Tue 10.28 ### ### 10.25 2,130,352 0 32.6 32.6 0.7
2007-Sep-24 Mon 10.29 10.4 ### ### ### ### 0.0
2007-Sep-21 Fri 10.44 10.49 10.21 10.28 2,058,689 ### 17.7 17.7 0.7
2007-Sep-20 Thu ### 10.56 10.27 10.5 ### ### 0.8
2007-Sep-19 Wed ### 10.25 ### 10.2 3,139,123 ### ### ### 0.7
2007-Sep-18 Tue ### ### 9.72 ### ### ### 0.0
2007-Sep-17 Mon 9.87 ### 9.82 ### ### ### 0.0
2007-Sep-14 Fri 9.84 9.89 9.78 9.87 ### ### ###
2007-Sep-13 Thu ### ### ### 9.77 1,793,452 0 ### ### 0.7
2007-Sep-12 Wed ### ### 9.86 ### 1,664,648 ### ### ### 0.0
2007-Sep-11 Tue 9.75 ### 9.75 9.83 2,361,521 ### 74.8 74.8 0.7
2007-Sep-10 Mon ### 9.88 ### 9.75 1,940,541 9,586,272 ### ### ###
2007-Sep-07 Fri 9.83 9.86 9.7 9.71 ### ### ###
2007-Sep-06 Thu ### ### 9.71 9.73 3,121,872 15,156,688 ### ### ###
2007-Sep-05 Wed 9.73 ### 9.71 9.85 3,706,678 17,995,921 81.1 81.1 ###
2007-Sep-04 Tue 9.7 9.75 ### ### 32.7 32.7 0.0
2007-Sep-03 Mon 9.85 9.85 ### ### ### ### 0.0
2007-Aug-31 Fri 9.72 ### ### ### 10,772,028 0 77.1 77.1 0.0
2007-Aug-30 Thu ### 9.7 9.47 9.57 32.5 32.5 ###
2007-Aug-29 Wed 9.55 9.73 ### ### ### ### 0.0
2007-Aug-28 Tue 9.7 9.79 ### 9.77 2,729,873 13,362,728 ### ### 0.7
2007-Aug-27 Mon 9.79 9.79 9.59 ### ### ### 0.0
2007-Aug-24 Fri 9.55 ### 9.48 9.5 2,150,541 ### 36.8 36.8 0.7
2007-Aug-23 Thu ### ### 9.42 9.5 4,212,370 ### 23.3 23.3 0.7
2007-Aug-22 Wed 9.2 9.43 ### ### 76.9 76.9 0.0
2007-Aug-21 Tue ### 9.4 ### ### 2,512,240 11,807,528 ### ### 0.0
2007-Aug-20 Mon 8.82 ### 8.82 ### 5,916,545 ### ### ### 0.0
2007-Aug-17 Fri ### ### ### 8.89 24.7 24.7 ###
2007-Aug-16 Thu ### ### ### ### ### ### 0.0
2007-Aug-15 Wed 8.8 ### 8.78 ### 5,188,840 ### ### ### 0.0
2007-Aug-14 Tue 9.29 ### ### ### 2,065,042 0 ### ### 0.0
2007-Aug-13 Mon ### ### ### 9.29 ### ### ###
2007-Aug-10 Fri 9.2 9.4 ### ### 4,748,542 22,318,147 39.4 39.4 0.0
2007-Aug-09 Thu ### ### ### 9.45 20.8 20.8 0.7
2007-Aug-08 Wed 9.47 9.52 9.43 9.51 59.6 59.6 ###
2007-Aug-07 Tue 9.41 9.48 9.28 ### ### ### 0.0
2007-Aug-06 Mon ### ### 9.2 9.23 1,853,446 8,525,851 ### ### ###
2007-Aug-03 Fri 9.59 ### ### 9.47 ### ### ###
2007-Aug-02 Thu ### ### ### 9.45 2,886,258 0 ### ### 0.7
2007-Aug-01 Wed 9.75 9.8 9.43 9.5 4,503,540 ### 48.5 48.5 0.7
2007-Jul-31 Tue 9.5 ### 9.5 9.83 6,319,243 ### 87.3 87.3 0.7
2007-Jul-30 Mon ### 9.44 9.24 9.3384 ### ### ###
2007-Jul-27 Fri ### 9.51 9.27 9.4 70.1 70.1 ###
2007-Jul-26 Thu 9.56 ### 9.46 ### 5,660,378 26,773,587 ### ### 0.0
2007-Jul-25 Wed 9.41 ### ### 9.56 ### ### 0.7
2007-Jul-24 Tue 9.46 ### 9.46 9.5 ### ### 0.7
2007-Jul-23 Mon 9.5 9.54 9.41 9.45 32.5 32.5 0.7
2007-Jul-20 Fri ### ### 9.52 9.58 ### ### 0.7
2007-Jul-19 Thu ### 9.52 ### 9.46 72.8 72.8 0.7
2007-Jul-18 Wed 9.25 9.4 ### 9.27 ### ### 0.7
2007-Jul-17 Tue ### 9.4 9.21 9.21 21.3 21.3 0.7
2007-Jul-16 Mon 9.57 ### 9.43 9.44 4,887,058 23,042,478 26.0 26.0 0.7
2007-Jul-13 Fri ### ### 9.54 9.57 ### ### ###
2007-Jul-12 Thu 9.5 9.55 9.45 9.52 6,275,226 59,614,647 ### ### ###
2007-Jul-11 Wed 9.25 9.51 ### 9.43 4,425,326 21,042,425 82.4 82.4 ###
2007-Jul-10 Tue 9.4 9.41 9.25 9.26 ### ### ###
2007-Jul-09 Mon 9.4 9.52 ### 9.47 76.0 76.0 ###
2007-Jul-06 Fri ### ### 9.44 9.45 22.2 22.2 0.7
2007-Jul-05 Thu 9.89 9.89 ### 9.7 19.6 19.6 0.7
2007-Jul-04 Wed ### ### 9.78 9.86 ### ### 0.7
2007-Jul-03 Tue ### 10.22 ### ### 2,272,681 ### ### ### 0.0
2007-Jul-02 Mon ### ### 9.78 9.78 2,017,621 ### ### ### 0.7
2007-Jun-29 Fri ### ### 9.8 ### ### ### 0.0
2007-Jun-28 Thu 9.8 ### 9.7 9.84 1,874,674 ### ### ### 0.7
2007-Jun-27 Wed 9.81 9.89 9.7 9.76 3,879,659 38,001,259 ### ### 0.7
2007-Jun-26 Tue ### ### 9.76 9.82 ### ### ###
2007-Jun-25 Mon ### ### ### 9.82 ### ### ###
2007-Jun-22 Fri ### 9.7 9.59 ### 2,797,573 ### ### ### 0.0
2007-Jun-21 Thu ### ### ### ### 35.1 35.1 0.0
2007-Jun-20 Wed ### 9.82 ### 9.7 ### ### 0.7
2007-Jun-19 Tue ### 9.4 9.23 ### ### ### 0.0
2007-Jun-18 Mon 9.25 9.45 9.25 9.4 ### ### ###
2007-Jun-15 Fri ### ### ### 9.24 ### ### ###
2007-Jun-14 Thu ### ### ### ### 2,463,120 0 72.0 72.0 0.0
2007-Jun-13 Wed ### ### 8.84 8.88 3,920,972 ### 24.4 24.4 0.6
2007-Jun-12 Tue 8.8 ### 8.78 ### ### ### 0.0
2007-Jun-08 Fri ### 8.73 ### 8.7 2,794,776 ### 69.4 69.4 ###
2007-Jun-07 Thu 8.8 8.84 8.7 8.79 32.6 32.6 0.6
2007-Jun-06 Wed ### ### 8.82 8.85 31.3 31.3 0.6
2007-Jun-05 Tue ### ### 8.85 8.86 31.5 31.5 0.6
2007-Jun-04 Mon 8.89 ### 8.86 ### 2,193,759 9,718,352 ### ### 0.0
2007-Jun-01 Fri 8.79 8.87 8.75 8.85 ### ### 0.6
2007-May-31 Thu ### 8.78 ### 8.78 4,443,025 19,504,879 ### ### 0.6
2007-May-30 Wed 8.7 8.74 8.56 ### 1,764,542 15,263,288 ### ### 0.0
2007-May-29 Tue 8.55 8.8 8.54 8.78 2,613,820 ### ### ### 0.6
2007-May-28 Mon ### ### 8.57 ### ### ### 0.0
2007-May-25 Fri ### 8.72 8.51 ### 5,732,255 49,383,376 ### ### 0.0
2007-May-24 Thu ### 8.77 ### 8.76 3,163,457 13,871,758 80.0 80.0 0.6
2007-May-23 Wed 8.72 8.76 ### 8.75 2,286,955 ### 67.6 67.6 0.6
2007-May-22 Tue 8.78 8.8 ### 8.72 ### ### 0.6
2007-May-21 Mon 8.78 8.86 8.73 8.78 3,201,747 ### ### ### 0.6
2007-May-18 Fri 8.75 8.8 8.58 ### 1,893,843 ### ### ### 0.0
2007-May-17 Thu 8.73 8.79 8.7 8.78 4,313,688 ### ### ### 0.6
2007-May-16 Wed 8.78 8.84 ### 8.72 3,823,675 16,900,643 33.9 33.9 0.6
2007-May-15 Tue 8.87 8.89 8.81 8.81 ### ### ###
2007-May-14 Mon 8.88 ### 8.87 8.89 2,369,274 ### ### ### ###
2007-May-11 Fri ### ### 8.85 8.85 ### ### 0.6
2007-May-10 Thu 8.87 9 8.87 ### 73.5 73.5 0.0
2007-May-09 Wed ### ### 8.8 ### 70.1 70.1 0.0
2007-May-08 Tue ### 9 8.84 8.87 1,593,829 14,216,954 36.1 36.1 ###
2007-May-07 Mon ### ### ### ### 1,094,342 0 70.1 70.1 0.0
2007-May-04 Fri ### 9 8.89 ### ### ### 0.0
2007-May-03 Thu ### ### 8.89 ### 28.8 28.8 0.0
2007-May-02 Wed ### ### ### ### 2,937,884 0 63.0 63.0 0.0
2007-May-01 Tue ### ### ### ### ### ### 0.0
2007-Apr-30 Mon 9 ### ### ### 75.0 75.0 0.0
2007-Apr-27 Fri ### 9 8.87 ### ### ### 0.0
2007-Apr-26 Thu ### ### 8.85 8.85 3,127,859 13,840,776 27.2 27.2 0.6
2007-Apr-24 Tue ### ### 8.85 8.88 3,677,073 16,271,048 32.6 32.6 0.6
2007-Apr-23 Mon ### ### ### ### 1,604,753 0 69.8 69.8 0.0
2007-Apr-20 Fri ### ### ### ### 1,434,185 0 23.9 23.9 0.0
2007-Apr-19 Thu ### ### ### ### 2,845,550 0 ### ### 0.0
2007-Apr-18 Wed ### ### ### ### ### ### 0.0
2007-Apr-17 Tue ### ### 8.87 ### 31.9 31.9 0.0
2007-Apr-16 Mon ### 9.29 ### ### ### ### 0.0
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 79.2 79.2 0.0
2007-Apr-11 Wed 8.81 ### 8.8 8.87 75.0 75.0 ###
2007-Apr-10 Tue 8.76 ### 8.76 8.87 72.4 72.4 ###
2007-Apr-05 Thu 8.79 8.84 8.74 8.74 1,187,151 10,435,057 ### ### 0.6
2007-Apr-04 Wed ### ### 8.83 8.85 24.2 24.2 0.6
2007-Apr-03 Tue ### ### 8.73 8.88 3,037,928 13,260,555 31.9 31.9 0.6
2007-Apr-02 Mon 9 ### 8.77 8.83 23.3 23.3 ###
2007-Mar-30 Fri ### ### ### ### 67.2 67.2 0.0
2007-Mar-29 Thu 8.7 ### 8.7 8.89 2,456,275 ### 82.4 82.4 ###
2007-Mar-28 Wed 8.75 ### 8.73 8.74 3,002,426 13,105,589 39.8 39.8 0.6
2007-Mar-27 Tue 8.85 8.85 8.73 8.75 2,451,178 21,545,854 25.7 25.7 0.6
2007-Mar-26 Mon 8.82 8.84 ### 8.8 33.8 33.8 0.6
2007-Mar-23 Fri 8.75 8.79 ### ### ### ### 0.0
2007-Mar-22 Thu 8.79 8.82 8.7 8.8 ### ### 0.6
2007-Mar-21 Wed 8.75 8.77 8.52 ### 6,114,248 52,857,673 ### ### 0.0
2007-Mar-20 Tue 8.8 8.89 ### ### 22.8 22.8 0.0
2007-Mar-19 Mon 8.85 8.85 8.75 8.75 3,327,772 ### ### ### 0.6
2007-Mar-16 Fri 9 9 8.84 ### ### ### 0.0
2007-Mar-15 Thu 8.8 ### 8.72 ### 5,981,783 26,080,573 ### ### 0.0
2007-Mar-14 Wed 8.83 8.83 8.7 8.7 26.5 26.5 ###
2007-Mar-13 Tue ### ### 8.87 8.88 5,107,446 22,651,523 15.0 15.0 0.6
2007-Mar-12 Mon 8.78 ### 8.77 ### ### ### 0.0
2007-Mar-09 Fri 8.75 8.86 ### 8.84 3,788,152 ### ### ### ###
2007-Mar-08 Thu 8.53 8.74 8.46 ### ### ### 0.0
2007-Mar-07 Wed 8.87 8.88 8.46 ### 13,250,642 ### ### ### 0.0
2007-Mar-06 Tue 9 ### 8.77 ### 1,820,557 7,983,142 ### ### 0.0
2007-Mar-05 Mon ### ### ### ### ### ### 0.0
2007-Mar-02 Fri ### 9.29 ### 9.21 2,493,722 ### 81.4 81.4 0.7
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed 8.72 ### 8.5 8.86 3,037,227 ### 69.8 69.8 0.6
2007-Feb-27 Tue ### ### 8.89 ### 76.6 76.6 0.0
2007-Feb-26 Mon 8.8 ### 8.8 ### 3,110,086 13,684,378 ### ### 0.0
2007-Feb-23 Fri ### ### 8.75 8.8 21.4 21.4 0.6
2007-Feb-22 Thu 8.83 ### 8.83 8.86 ### ### 0.6
2007-Feb-21 Wed ### ### 8.81 8.81 1,457,453 6,420,080 30.3 30.3 ###
2007-Feb-20 Tue ### ### 8.86 ### 836,324 ### ### ### 0.0
2007-Feb-19 Mon 8.85 ### 8.85 ### 84.7 84.7 0.0
2007-Feb-16 Fri 9 ### 8.82 8.85 21.1 21.1 0.6
2007-Feb-15 Thu ### ### ### ### 3,649,327 0 ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 1,500,159 0 ### ### 0.0
2007-Feb-13 Tue ### ### 8.73 8.8 23.9 23.9 0.6
2007-Feb-12 Mon ### ### 8.85 ### 2,052,072 ### 23.5 23.5 0.0
2007-Feb-09 Fri 8.87 ### 8.85 ### 2,134,123 ### 82.8 82.8 0.0
2007-Feb-08 Thu 9.2 9.25 8.8 ### 10.3 10.3 0.0
2007-Feb-07 Wed ### ### ### 9.2 2,145,044 0 ### ### 0.7
2007-Feb-06 Tue ### ### ### ### 1,740,757 0 82.5 82.5 0.0
2007-Feb-05 Mon ### ### ### ### 2,708,653 0 ### ### 0.0
2007-Feb-02 Fri 9.2 9.22 ### ### ### ### 0.0
2007-Feb-01 Thu ### 9.44 ### ### 5,773,444 27,250,655 39.7 39.7 0.0
2007-Jan-31 Wed ### ### ### ### 3,237,553 0 13.0 13.0 0.0
2007-Jan-30 Tue ### ### ### ### 4,066,420 0 ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 2,324,459 0 27.0 27.0 0.0
2007-Jan-25 Thu ### ### 9.4 9.4 12.6 12.6 ###
2007-Jan-24 Wed 9.5 ### ### 9.58 72.7 72.7 0.7
2007-Jan-23 Tue 9.5 9.5 9.42 9.45 ### ### 0.7
2007-Jan-22 Mon ### 9.54 ### 9.45 ### ### 0.7
2007-Jan-19 Fri 9.26 ### 9.22 ### 72.8 72.8 0.0
2007-Jan-18 Thu 9.7 9.73 ### 9.49 ### ### 0.7
2007-Jan-17 Wed 9.72 9.72 9.46 ### ### ### 0.0
2007-Jan-16 Tue 9.5 9.8 9.46 9.7 7,481,170 ### 81.9 81.9 0.7
2007-Jan-15 Mon 9.43 9.48 9.4 9.45 62.7 62.7 0.7
2007-Jan-12 Fri ### 9.5 ### 9.5 90.9 90.9 0.7
2007-Jan-11 Thu ### ### ### ### 2,307,557 0 ### ### 0.0
2007-Jan-10 Wed ### 9 8.82 ### 1,825,479 ### ### ### 0.0
2007-Jan-09 Tue 8.7 ### 8.7 ### 88.9 88.9 0.0
2007-Jan-08 Mon 8.55 8.82 8.55 8.58 ### ### 0.6
2007-Jan-05 Fri 8.5 ### 8.49 ### 3,417,459 ### 82.8 82.8 0.0
2007-Jan-04 Thu ### ### 8.23 8.55 3,800,186 ### ### ### ###
2007-Jan-03 Wed 8.56 8.74 8.56 8.57 1,840,577 ### ### ### 0.6
2007-Jan-02 Tue 8.25 8.49 8.25 8.44 ### ### 0.6
2006-Dec-29 Fri ### ### 8.25 8.27 19.3 19.3 ###
2006-Dec-28 Thu 8.28 ### 8.25 8.26 482,453 ### 27.8 27.8 0.6
2006-Dec-27 Wed 8.23 ### ### 8.28 721,744 0 ### ### ###
2006-Dec-22 Fri 8.4 8.4 ### 8.23 1,906,285 ### 14.0 14.0 0.6
2006-Dec-21 Thu 8.24 8.4 ### ### 6,310,421 ### 84.7 84.7 0.0
2006-Dec-20 Wed ### 8.24 ### ### 4,192,147 17,271,645 ### ### 0.0
2006-Dec-19 Tue 8.21 8.4 ### ### 5,892,050 ### ### ### 0.0
2006-Dec-18 Mon ### 8.25 ### ### 2,858,622 ### 73.1 73.1 0.0
2006-Dec-15 Fri ### 8 ### 8 4,125,549 ### 71.6 71.6 ###
2006-Dec-14 Thu 7.75 ### 7.74 ### 80.4 80.4 0.0
2006-Dec-13 Wed ### 7.71 ### ### 76.2 76.2 0.0
2006-Dec-12 Tue 7.59 ### 7.55 ### 3,929,042 ### ### ### 0.0
2006-Dec-11 Mon 7.53 ### 7.52 ### ### ### 0.0
2006-Dec-08 Fri ### ### 7.45 7.52 4,908,282 18,283,350 19.2 19.2 0.5
2006-Dec-07 Thu 7.71 7.72 ### ### ### ### 0.0
2006-Dec-06 Wed 7.7 7.82 ### 7.75 3,015,324 ### 72.0 72.0 ###
2006-Dec-05 Tue ### 7.7 7.58 ### ### ### 0.0
2006-Dec-04 Mon ### ### 7.55 7.59 ### ### 0.5
2006-Dec-01 Fri ### ### 7.51 ### 4,503,975 16,912,426 74.6 74.6 0.0
2006-Nov-30 Thu 7.41 7.57 ### 7.53 3,213,481 12,163,025 ### ### 0.5
2006-Nov-29 Wed ### ### ### ### ### ### 0.0
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri ### 7.45 7.29 7.29 3,228,686 ### ### ### ###
2006-Nov-23 Thu ### 7.47 7.28 ### 3,647,176 26,897,923 ### ### 0.0
2006-Nov-22 Wed 7.23 ### ### 7.25 62.2 62.2 0.5
2006-Nov-21 Tue ### 7.23 ### ### 70.1 70.1 0.0
2006-Nov-20 Mon 7.4 7.4 ### 7.2 2,545,921 ### 19.3 19.3 0.5
2006-Nov-17 Fri 7.28 ### 7.25 ### 1,302,071 ### ### ### 0.0
2006-Nov-16 Thu ### 7.4 7.28 ### 2,633,383 ### ### ### 0.0
2006-Nov-15 Wed 7.4 7.42 7.25 7.4 68.4 68.4 0.5
2006-Nov-14 Tue ### 7.49 ### 7.42 1,978,448 7,409,287 74.4 74.4 0.5
2006-Nov-13 Mon ### ### 7.28 ### ### ### 0.0
2006-Nov-10 Fri ### ### 7.28 ### 64.2 64.2 0.0
2006-Nov-09 Thu 7.29 ### 7.22 7.27 ### ### ###
2006-Nov-08 Wed 7.2 ### 7.2 ### 2,699,889 ### 82.4 82.4 0.0
2006-Nov-07 Tue 7.23 7.26 7.2 7.26 1,251,820 9,050,658 71.1 71.1 0.5
2006-Nov-06 Mon 7.23 7.25 ### 7.23 2,935,951 10,642,822 63.9 63.9 ###
2006-Nov-03 Fri 7.25 7.28 ### 7.23 1,655,576 ### 32.8 32.8 ###
2006-Nov-02 Thu 7.2 7.28 ### 7.24 ### ### 0.5
2006-Nov-01 Wed ### ### ### 7.28 ### ### 0.5
2006-Oct-31 Tue 7.2 7.22 ### ### 1,939,678 ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 2,191,855 0 ### ### 0.0
2006-Oct-27 Fri 7.25 ### ### ### ### ### 0.0
2006-Oct-26 Thu 7.21 ### ### ### ### ### 0.0
2006-Oct-25 Wed 7.25 ### ### 7.21 892,071 0 29.5 29.5 ###
2006-Oct-24 Tue 7.22 ### ### 7.22 73.7 73.7 0.5
2006-Oct-23 Mon ### 7.2 ### ### 1,850,643 ### ### ### 0.0
2006-Oct-20 Fri ### ### 7 ### 1,386,873 4,854,055 ### ### 0.0
2006-Oct-19 Thu ### ### 6.85 ### 3,631,057 12,436,370 ### ### 0.0
2006-Oct-18 Wed ### ### ### ### 1,306,174 0 69.4 69.4 0.0
2006-Oct-17 Tue ### ### ### ### 4,083,841 0 ### ### 0.0
2006-Oct-16 Mon ### 7.24 ### ### 65.8 65.8 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### 7 ### 1,560,885 ### ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 2,569,752 0 65.1 65.1 0.0
2006-Oct-10 Tue ### 7.21 ### ### 26.4 26.4 0.0
2006-Oct-09 Mon ### 7.25 ### ### 86.2 86.2 0.0
2006-Oct-06 Fri 6.81 ### 6.78 7 3,591,872 12,176,446 ### ### 0.5
2006-Oct-05 Thu ### 6.79 ### 6.75 2,464,720 8,367,724 ### ### 0.5
2006-Oct-04 Wed ### ### 6.59 ### ### ### 0.0
2006-Oct-03 Tue 6.59 ### 6.53 ### 79.7 79.7 0.0
2006-Oct-02 Mon ### 6.74 ### ### 742,889 ### 63.4 63.4 0.0
2006-Sep-29 Fri 6.7 6.7 ### ### 22.2 22.2 0.0
2006-Sep-28 Thu 6.55 ### 6.54 ### 1,440,181 ### 71.2 71.2 0.0
2006-Sep-27 Wed ### ### 6.51 6.57 2,583,681 8,409,881 ### ### ###
2006-Sep-26 Tue 6.43 6.5 ### 6.48 2,991,883 ### ### ### 0.5
2006-Sep-25 Mon 6.4 6.49 ### ### 4,607,359 14,950,879 ### ### 0.0
2006-Sep-22 Fri 6.4 6.47 ### 6.41 3,208,958 10,380,979 ### ### 0.5
2006-Sep-21 Thu 6.57 6.57 6.41 6.42 6,681,482 ### 15.5 15.5 0.5
2006-Sep-20 Wed ### ### 6.54 6.54 3,332,224 10,896,372 17.6 17.6 0.5
2006-Sep-19 Tue 6.76 6.78 ### 6.75 2,742,647 9,297,573 35.6 35.6 0.5
2006-Sep-18 Mon ### 6.74 ### 6.74 86.2 86.2 ###
2006-Sep-15 Fri 6.58 ### 6.52 6.58 3,398,884 ### 66.7 66.7 0.5
2006-Sep-14 Thu 6.47 ### 6.46 ### 7,063,573 22,815,340 ### ### 0.0
2006-Sep-13 Wed ### 6.49 ### 6.49 87.1 87.1 ###
2006-Sep-12 Tue ### ### 6.23 ### 4,309,071 13,422,756 ### ### 0.0
2006-Sep-11 Mon ### ### 6.4 6.4 ### ### 0.5
2006-Sep-08 Fri 6.46 6.58 6.43 6.58 ### ### 0.5
2006-Sep-07 Thu ### 6.53 ### 6.51 82.6 82.6 ###
2006-Sep-06 Wed 6.46 6.49 6.43 6.43 32.6 32.6 ###
2006-Sep-05 Tue 6.59 6.59 6.47 6.48 7,994,489 ### ### ### 0.5
2006-Sep-04 Mon ### ### 6.5 6.59 ### ### ###
2006-Sep-01 Fri ### ### ### ### 6,304,924 0 ### ### 0.0
2006-Aug-31 Thu ### 6.71 6.57 ### ### ### 0.0
2006-Aug-30 Wed ### ### 6.45 6.55 ### ### 0.5
2006-Aug-29 Tue 7.29 ### 7.24 7.29 66.5 66.5 ###
2006-Aug-28 Mon ### 7.4 7.25 ### 30.9 30.9 0.0
2006-Aug-25 Fri ### 7.4 7.28 7.4 62.7 62.7 0.5
2006-Aug-24 Thu 7.45 7.51 7.4 7.4 2,188,028 16,311,748 ### ### 0.5
2006-Aug-23 Wed 7.43 7.5 ### 7.45 1,115,829 4,184,358 66.1 66.1 0.5
2006-Aug-22 Tue 7.4 7.45 ### ### 33.0 33.0 0.0
2006-Aug-21 Mon ### 7.5 ### 7.42 ### ### 0.5
2006-Aug-18 Fri 7.47 7.47 7.29 ### 17.3 17.3 0.0
2006-Aug-17 Thu 7.5 7.5 ### 7.47 ### ### ###
2006-Aug-16 Wed 7.56 7.58 ### 7.5 ### ### 0.5
2006-Aug-15 Tue ### 7.25 ### ### 1,354,120 4,908,685 35.9 35.9 0.0
2006-Aug-14 Mon 7.2 ### ### 7.28 78.2 78.2 0.5
2006-Aug-11 Fri 7.28 7.28 ### 7.23 819,870 2,984,326 27.3 27.3 ###
2006-Aug-10 Thu ### 7.29 ### 7.23 793,875 2,893,674 84.8 84.8 ###
2006-Aug-09 Wed 7.25 7.25 ### ### 2,066,529 ### ### ### 0.0
2006-Aug-08 Tue 7.27 7.4 ### ### 77.7 77.7 0.0
2006-Aug-07 Mon 7.2 7.29 ### 7.25 ### ### 0.5
2006-Aug-04 Fri 7.25 ### ### 7.2 972,454 0 31.6 31.6 0.5
2006-Aug-03 Thu 7.28 ### 7.22 ### 1,530,185 ### 70.5 70.5 0.0
2006-Aug-02 Wed ### ### 7.22 7.24 ### ### 0.5
2006-Aug-01 Tue 7.48 7.54 ### 7.41 28.4 28.4 ###
2006-Jul-31 Mon 7.52 ### 7.44 7.55 ### ### ###
2006-Jul-28 Fri 7.4 7.46 ### ### 30.2 30.2 0.0
2006-Jul-27 Thu ### 7.49 7.25 7.45 ### ### 0.5
2006-Jul-26 Wed 7.48 7.49 ### ### ### ### 0.0
2006-Jul-25 Tue 7.43 7.5 7.41 7.47 994,446 ### ### ### ###
2006-Jul-24 Mon 7.4 7.43 ### ### 572,257 ### 41.3 41.3 0.0
2006-Jul-21 Fri 7.4 7.5 7.4 7.41 730,423 5,441,651 73.3 73.3 ###
2006-Jul-20 Thu 7.49 7.51 ### 7.48 34.9 34.9 0.5
2006-Jul-19 Wed 7.58 7.58 ### ### 14.4 14.4 0.0
2006-Jul-18 Tue 7.52 ### 7.45 7.54 1,785,759 6,651,952 74.6 74.6 0.5
2006-Jul-17 Mon ### 7.53 ### 7.52 1,411,225 ### 88.5 88.5 0.5
2006-Jul-14 Fri ### 7.44 ### ### 1,491,355 5,547,840 ### ### 0.0
2006-Jul-13 Thu ### 7.53 ### 7.4 1,134,271 ### ### ### 0.5
2006-Jul-12 Wed ### 7.48 ### 7.48 1,135,342 4,246,179 ### ### 0.5
2006-Jul-11 Tue 7.4 7.5 ### ### 790,454 ### 38.3 38.3 0.0
2006-Jul-10 Mon ### ### 7.5 7.53 1,235,178 ### 19.2 19.2 0.5
2006-Jul-07 Fri 7.55 ### 7.52 ### 1,261,987 4,745,071 74.2 74.2 0.0
2006-Jul-06 Thu 7.28 ### 7.24 7.5 85.3 85.3 0.5
2006-Jul-05 Wed 7.41 7.48 ### 7.4 1,216,246 ### ### ### 0.5
2006-Jul-04 Tue 7.52 7.58 7.45 7.48 2,341,849 ### 30.5 30.5 0.5
2006-Jul-03 Mon 7.29 7.47 7.29 7.44 3,890,179 28,709,521 79.5 79.5 ###
2006-Jun-30 Fri 7.4 7.45 7.25 ### 3,502,043 ### ### ### 0.0
2006-Jun-27 Tue 6.87 ### 6.82 6.84 34.7 34.7 0.5
2006-Jun-26 Mon ### 6.81 ### 6.74 80.9 80.9 ###
2006-Jun-23 Fri 6.84 ### ### ### 2,727,476 0 ### ### 0.0
2006-Jun-22 Thu 6.8 ### 6.8 ### 79.9 79.9 0.0
2006-Jun-21 Wed ### 6.89 ### 6.84 88.5 88.5 0.5
2006-Jun-20 Tue ### 6.84 ### 6.75 86.9 86.9 0.5
2006-Jun-19 Mon 6.84 6.84 ### ### 17.4 17.4 0.0
2006-Jun-16 Fri ### 6.89 ### 6.85 1,064,425 3,666,944 78.4 78.4 ###
2006-Jun-15 Thu 6.72 6.75 6.55 6.56 6,428,384 42,748,753 ### ### 0.5
2006-Jun-14 Wed 6.55 ### ### ### 3,468,529 0 77.4 77.4 0.0
2006-Jun-13 Tue ### ### ### ### 25.4 25.4 0.0
2006-Jun-09 Fri 6.85 ### 6.77 6.84 36.5 36.5 0.5
2006-Jun-08 Thu ### ### 6.81 6.82 ### ### 0.5
2006-Jun-07 Wed ### ### 6.84 ### 34.2 34.2 0.0
2006-Jun-06 Tue ### ### ### ### 1,516,358 0 ### ### 0.0
2006-Jun-05 Mon ### ### ### ### ### ### 0.0
2006-Jun-02 Fri ### ### ### ### 1,097,452 0 ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 1,757,081 0 ### ### 0.0
2006-May-31 Wed ### ### 6.87 6.87 12.0 12.0 ###
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### ### ### 0.0
2006-May-26 Fri ### ### ### ### 2,597,685 0 ### ### 0.0
2006-May-25 Thu ### ### ### ### ### ### 0.0
2006-May-24 Wed ### ### ### ### 2,595,124 0 ### ### 0.0
2006-May-23 Tue ### ### ### ### 84.1 84.1 0.0
2006-May-22 Mon ### ### ### ### 56.4 56.4 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### 7 ### ### ### ### 0.0
2006-May-17 Wed ### ### 7 ### ### ### 0.0
2006-May-16 Tue ### ### ### ### 2,815,671 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### 41.8 41.8 0.0
2006-May-12 Fri ### 7.2 ### ### 1,865,885 6,717,186 ### ### 0.0
2006-May-11 Thu ### ### ### ### 4,382,173 0 78.3 78.3 0.0
2006-May-10 Wed ### ### ### ### 29.5 29.5 0.0
2006-May-09 Tue ### ### ### ### 1,170,146 0 ### ### 0.0
2006-May-08 Mon ### ### 7 ### ### ### 0.0
2006-May-05 Fri 7 ### 6.89 ### 1,635,881 ### ### ### 0.0
2006-May-04 Thu 7 ### ### ### 1,617,822 0 29.5 29.5 0.0
2006-May-03 Wed ### ### ### ### 2,415,687 0 ### ### 0.0
2006-May-02 Tue ### ### ### ### 3,876,921 0 76.1 76.1 0.0
2006-May-01 Mon ### ### ### ### 28.0 28.0 0.0
2006-Apr-28 Fri ### ### ### ### 1,655,085 0 ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 2,710,743 0 32.8 32.8 0.0
2006-Apr-26 Wed ### 7.23 ### 7.2 ### ### 0.5
2006-Apr-24 Mon ### ### ### ### 2,157,252 0 70.2 70.2 0.0
2006-Apr-21 Fri ### ### ### ### 3,387,985 0 ### ### 0.0
2006-Apr-20 Thu ### ### ### ### 71.5 71.5 0.0
2006-Apr-19 Wed ### ### ### ### 5,826,058 0 ### ### 0.0
2006-Apr-18 Tue 7.22 7.22 ### ### 4,588,056 16,562,882 14.8 14.8 0.0
2006-Apr-13 Thu 7.2 7.2 ### ### 35.6 35.6 0.0
2006-Apr-11 Tue 7.25 7.25 ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 2,864,546 0 18.2 18.2 0.0
2006-Apr-07 Fri 7.43 7.44 ### 7.41 34.2 34.2 ###
2006-Apr-06 Thu ### 7.52 ### 7.48 ### ### 0.5
2006-Apr-05 Wed ### 7.43 7.28 ### ### ### 0.0
2006-Apr-04 Tue 7.4 7.4 7.27 ### 32.0 32.0 0.0
2006-Apr-03 Mon 7.28 7.41 7.27 7.4 1,059,275 7,775,078 80.6 80.6 0.5
2006-Mar-31 Fri 7.27 ### 7.23 ### 66.5 66.5 0.0
2006-Mar-30 Thu ### ### 7.22 7.27 ### ### ###
2006-Mar-29 Wed 7.24 ### 7.22 ### 73.9 73.9 0.0
2006-Mar-28 Tue ### ### ### ### 1,624,824 0 ### ### 0.0
2006-Mar-27 Mon ### 7.4 ### ### 4,300,029 ### 88.2 88.2 0.0
2006-Mar-24 Fri ### ### ### ### 1,558,140 0 24.1 24.1 0.0
2006-Mar-23 Thu ### ### ### ### 1,511,355 0 ### ### 0.0
2006-Mar-22 Wed ### ### ### ### 1,993,246 0 75.1 75.1 0.0
2006-Mar-21 Tue ### ### 7 ### 32.3 32.3 0.0
2006-Mar-20 Mon ### ### ### ### 1,287,320 0 ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 1,345,551 0 35.4 35.4 0.0
2006-Mar-16 Thu 7 ### ### 7 ### ### 0.5
2006-Mar-15 Wed ### ### ### ### ### ### 0.0
2006-Mar-14 Tue ### ### ### ### 85.4 85.4 0.0
2006-Mar-13 Mon ### ### 6.86 ### ### ### 0.0
2006-Mar-10 Fri 6.86 ### 6.83 6.86 ### ### 0.5
2006-Mar-09 Thu 6.71 6.84 6.71 6.83 2,357,878 15,974,623 80.2 80.2 0.5
2006-Mar-08 Wed 6.75 6.76 6.7 6.7 4,046,870 ### 29.0 29.0 0.5
2006-Mar-07 Tue 6.75 6.79 6.74 6.74 3,051,670 20,644,547 ### ### ###
2006-Mar-06 Mon 6.87 6.87 6.78 6.83 ### ### 0.5
2006-Mar-03 Fri 6.86 ### 6.84 6.85 3,431,720 11,736,482 30.4 30.4 ###
2006-Mar-02 Thu 6.82 6.87 6.76 6.83 60.2 60.2 0.5
2006-Mar-01 Wed 6.88 ### 6.8 6.82 3,614,125 12,288,025 ### ### 0.5
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon 6.88 ### 6.84 6.86 5,511,576 18,849,589 ### ### 0.5
2006-Feb-24 Fri ### ### 6.82 6.84 5,892,458 20,093,281 ### ### 0.5
2006-Feb-23 Thu ### ### ### ### 3,136,723 0 ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 3,869,472 0 ### ### 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon ### 7.23 ### ### 1,988,251 7,187,527 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 29.5 29.5 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### ### ### 0.0
2006-Feb-14 Tue 6.89 ### 6.88 ### ### ### 0.0
2006-Feb-13 Mon 6.84 ### 6.77 6.8 3,423,876 11,589,820 38.2 38.2 0.5
2006-Feb-10 Fri ### ### 6.81 6.83 22.2 22.2 0.5
2006-Feb-09 Thu ### ### 6.87 ### 3,339,577 11,471,446 20.6 20.6 0.0
2006-Feb-08 Wed ### ### 6.83 6.84 ### ### 0.5
2006-Feb-07 Tue 7.23 7.23 ### ### 2,342,147 ### 16.1 16.1 0.0
2006-Feb-06 Mon 7.2 7.25 ### 7.23 2,050,223 7,432,058 65.5 65.5 ###
2006-Feb-03 Fri ### ### ### 7.25 2,115,051 0 24.1 24.1 0.5
2006-Feb-02 Thu 7.45 7.53 7.41 7.41 4,048,259 ### 37.6 37.6 ###
2006-Feb-01 Wed 7.25 ### 7.25 ### 1,499,343 ### 80.5 80.5 0.0
2006-Jan-31 Tue 7.47 7.55 ### ### ### ### 0.0
2006-Jan-30 Mon 7.5 7.53 ### 7.4 1,051,571 ### 25.7 25.7 0.5
2006-Jan-27 Fri 7.44 7.5 ### 7.48 ### ### 0.5
2006-Jan-25 Wed 7.28 7.44 7.25 ### ### ### 0.0
2006-Jan-24 Tue ### ### ### 7.24 1,715,927 0 78.3 78.3 0.5
2006-Jan-23 Mon ### ### ### ### 1,407,127 0 83.4 83.4 0.0
2006-Jan-20 Fri ### ### ### ### 2,463,375 0 ### ### 0.0
2006-Jan-19 Thu ### ### ### 7.21 1,226,989 0 ### ### ###
2006-Jan-18 Wed ### ### 7.23 7.23 ### ### ###
2006-Jan-17 Tue ### 7.4 ### ### ### ### 0.0
2006-Jan-16 Mon 7.4 7.42 7.26 7.26 17.2 17.2 0.5
2006-Jan-13 Fri 7.4 7.42 ### ### 516,847 ### 26.5 26.5 0.0
2006-Jan-12 Thu 7.43 7.47 7.4 7.42 ### ### 0.5
2006-Jan-11 Wed 7.46 7.5 7.43 7.44 443,181 3,308,346 ### ### ###
2006-Jan-10 Tue 7.5 7.54 7.46 7.5 1,605,271 ### ### ### 0.5
2006-Jan-09 Mon 7.53 7.53 7.44 7.49 ### ### ###
2006-Jan-06 Fri 7.59 ### 7.44 7.48 19.2 19.2 0.5
2006-Jan-05 Thu ### ### ### ### 933,348 0 ### ### 0.0
2006-Jan-04 Wed 7.56 ### 7.53 ### 73.4 73.4 0.0
2006-Jan-03 Tue 7.51 7.57 7.47 7.53 66.2 66.2 0.5
2005-Dec-30 Fri 7.5 7.59 7.44 7.51 545,725 4,101,123 ### ### ###
2005-Dec-29 Thu 7.53 7.58 7.5 7.54 65.3 65.3 0.5
2005-Dec-28 Wed 7.47 7.53 7.47 7.5 ### ### 0.5
2005-Dec-27 Tue 7.5 7.55 7.43 7.46 24.4 24.4 0.5
2005-Dec-23 Fri 7.5 7.55 7.43 7.46 24.4 24.4 0.5
2005-Dec-22 Thu 7.46 7.5 7.42 7.45 993,986 ### ### ### 0.5
2005-Dec-21 Wed 7.44 7.49 7.42 7.48 ### ### 0.5
2005-Dec-20 Tue 7.29 7.4 7.23 ### 1,247,722 9,127,086 75.6 75.6 0.0
2005-Dec-19 Mon ### ### ### ### 1,098,621 0 ### ### 0.0
2005-Dec-16 Fri 7.29 ### 7.28 ### 1,233,186 ### ### ### 0.0
2005-Dec-15 Thu 7.29 7.29 7.22 7.28 2,988,870 21,684,251 ### ### 0.5
2005-Dec-14 Wed ### 7.23 ### 7.2 1,465,086 5,296,285 71.6 71.6 0.5
2005-Dec-13 Tue ### 7.2 ### ### 37.7 37.7 0.0
2005-Dec-12 Mon 7.22 7.23 ### ### 1,904,626 6,885,222 ### ### 0.0
2005-Dec-09 Fri 7.25 7.28 ### 7.26 ### ### 0.5
2005-Dec-08 Thu 7.28 ### ### 7.27 ### ### ###
2005-Dec-07 Wed 7.2 7.28 ### 7.27 1,672,122 6,086,524 ### ### ###
2005-Dec-06 Tue ### 7.2 ### ### 1,768,840 6,367,824 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### ### ### 0.0
2005-Dec-01 Thu 7 ### ### ### 1,255,129 0 78.6 78.6 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue 7 ### ### ### 1,365,528 0 ### ### 0.0
2005-Nov-28 Mon ### ### ### 7 3,233,958 0 77.3 77.3 0.5
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 25.2 25.2 0.0
2005-Nov-23 Wed 7 ### ### ### 1,478,485 0 19.4 19.4 0.0
2005-Nov-22 Tue 6.85 ### 6.85 ### 2,854,259 ### 85.7 85.7 0.0
2005-Nov-21 Mon 6.86 6.88 6.83 6.84 1,631,176 ### ### ### 0.5
2005-Nov-18 Fri 6.84 6.88 6.82 6.85 64.8 64.8 ###
2005-Nov-17 Thu 6.79 6.87 6.76 6.8 1,942,950 ### 68.9 68.9 0.5
2005-Nov-16 Wed 6.81 6.87 6.7 6.75 ### ### 0.5
2005-Nov-15 Tue 6.82 6.88 6.81 6.81 1,799,544 12,317,878 32.6 32.6 ###
2005-Nov-14 Mon 6.78 6.87 6.73 6.78 69.0 69.0 0.5
2005-Nov-11 Fri ### ### 6.74 6.78 15.1 15.1 0.5
2005-Nov-10 Thu 6.8 ### 6.8 6.89 1,191,258 4,050,277 81.4 81.4 0.5
2005-Nov-09 Wed 6.77 6.83 6.74 6.77 73.4 73.4 ###
2005-Nov-08 Tue ### 6.83 ### 6.78 83.4 83.4 0.5
2005-Nov-07 Mon 6.82 6.84 ### ### 1,411,884 4,828,643 ### ### 0.0
2005-Nov-04 Fri 6.7 6.8 6.7 6.8 2,992,845 ### ### ### 0.5
2005-Nov-03 Thu ### 6.72 ### 6.7 1,609,783 5,408,870 ### ### 0.5
2005-Nov-02 Wed ### ### ### ### 2,416,049 0 35.5 35.5 0.0
2005-Nov-01 Tue ### ### ### ### ### ### 0.0
2005-Oct-31 Mon ### 6.75 6.59 6.72 ### ### 0.5
2005-Oct-28 Fri ### ### 6.45 6.45 1,996,570 ### 14.6 14.6 ###
2005-Oct-27 Thu 6.73 6.8 ### 6.72 35.7 35.7 0.5
2005-Oct-26 Wed ### 6.81 ### 6.75 1,530,428 ### ### ### 0.5
2005-Oct-25 Tue 6.7 6.76 6.56 6.59 ### ### ###
2005-Oct-24 Mon 6.52 6.57 6.48 6.54 3,570,141 23,295,170 72.8 72.8 0.5
2005-Oct-21 Fri 6.5 ### 6.4 6.55 2,535,026 8,112,083 76.7 76.7 0.5
2005-Oct-20 Thu 6.51 6.72 6.47 6.52 5,168,956 ### 80.2 80.2 0.5
2005-Oct-19 Wed ### ### 6.43 6.43 5,637,544 ### 20.4 20.4 ###
2005-Oct-18 Tue ### ### 6.55 ### ### ### 0.0
2005-Oct-17 Mon 6.72 6.76 6.56 ### 16.8 16.8 0.0
2005-Oct-14 Fri 6.86 6.86 6.7 6.71 1,811,529 ### 16.9 16.9 ###
2005-Oct-13 Thu 6.85 ### 6.8 6.87 ### ### ###
2005-Oct-12 Wed ### ### 6.87 6.87 2,497,679 8,579,527 25.0 25.0 ###
2005-Oct-11 Tue ### ### 6.88 6.89 30.1 30.1 0.5
2005-Oct-10 Mon ### ### 6.88 ### ### ### 0.0
2005-Oct-07 Fri 6.76 ### 6.75 6.84 ### ### 0.5
2005-Oct-06 Thu 6.88 ### 6.71 6.74 ### ### ###
2005-Oct-05 Wed ### ### ### ### ### ### 0.0
2005-Oct-04 Tue 7.21 ### ### 7.22 72.2 72.2 0.5
2005-Oct-03 Mon ### ### 7.27 ### 513,442 ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 1,501,588 0 33.4 33.4 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### 7.29 ### ### ### 0.0
2005-Sep-27 Tue ### 7.41 7.26 ### 2,431,245 17,833,182 72.0 72.0 0.0
2005-Sep-26 Mon 7.21 ### 7.2 ### 2,993,626 10,777,053 78.7 78.7 0.0
2005-Sep-23 Fri ### ### ### ### 1,193,855 0 ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 66.5 66.5 0.0
2005-Sep-21 Wed ### ### ### ### 80.2 80.2 0.0
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon ### ### ### ### 21.0 21.0 0.0
2005-Sep-16 Fri ### ### ### ### 2,412,525 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### 7.22 ### ### ### ### 0.0
2005-Sep-13 Tue 7 ### 7 ### 2,102,883 ### ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 74.1 74.1 0.0
2005-Sep-09 Fri ### ### ### ### 2,812,485 0 ### ### 0.0
2005-Sep-08 Thu ### ### ### ### ### ### 0.0
2005-Sep-07 Wed 7.21 7.21 ### ### 24.0 24.0 0.0
2005-Sep-06 Tue ### 7.23 ### ### ### ### 0.0
2005-Sep-05 Mon 7.2 7.27 ### ### 32.3 32.3 0.0
2005-Sep-02 Fri ### ### ### ### 9.0 9.0 0.0
2005-Sep-01 Thu 7.21 ### ### ### ### ### 0.0
2005-Aug-31 Wed 7.24 ### ### 7.25 4,920,522 0 68.1 68.1 0.5
2005-Aug-30 Tue 7.4 7.42 7.22 7.26 ### ### 0.5
2005-Aug-29 Mon 7.54 ### ### ### 3,941,186 0 ### ### 0.0
2005-Aug-26 Fri 7.57 ### 7.52 7.54 1,509,474 5,675,622 ### ### 0.5
2005-Aug-25 Thu ### ### 7.5 7.54 ### ### 0.5
2005-Aug-24 Wed 7.56 7.57 7.46 7.47 1,523,052 ### ### ### ###
2005-Aug-23 Tue 7.51 7.56 7.48 7.56 2,088,322 15,704,181 ### ### 0.5
2005-Aug-22 Mon 7.54 7.56 7.46 7.52 ### ### 0.5
2005-Aug-19 Fri 7.53 7.56 ### 7.43 ### ### ###
2005-Aug-18 Thu ### 7.45 7.26 7.45 85.6 85.6 0.5
2005-Aug-17 Wed 7.45 7.45 ### ### 2,511,123 ### 24.6 24.6 0.0
2005-Aug-16 Tue 7.53 7.56 7.47 7.47 ### ### ###
2005-Aug-15 Mon 7.55 ### 7.5 7.5 28.7 28.7 0.5
2005-Aug-12 Fri 7.52 ### 7.45 7.53 3,091,753 11,516,779 69.2 69.2 0.5
2005-Aug-11 Thu 7.25 7.43 7.23 7.43 3,448,777 ### ### ### ###
2005-Aug-10 Wed 7.26 7.29 7.2 7.21 ### ### ###
2005-Aug-09 Tue ### 7.4 7.26 7.28 ### ### 0.5
2005-Aug-08 Mon ### ### ### ### 1,370,979 0 86.5 86.5 0.0
2005-Aug-05 Fri ### 7.23 ### ### 68.6 68.6 0.0
2005-Aug-04 Thu 7.25 7.25 ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 15.2 15.2 0.0
2005-Aug-02 Tue ### ### 7.26 ### 3,718,846 ### 25.4 25.4 0.0
2005-Aug-01 Mon ### ### 7.26 ### 77.2 77.2 0.0
2005-Jul-29 Fri 7.25 ### 7.25 ### ### ### 0.0
2005-Jul-28 Thu ### ### 7.2 7.2 2,759,449 ### 19.3 19.3 0.5
2005-Jul-27 Wed 7.43 7.43 ### ### 2,229,251 ### 22.0 22.0 0.0
2005-Jul-26 Tue 7.47 7.5 ### 7.42 25.7 25.7 0.5
2005-Jul-25 Mon 7.45 7.51 7.42 7.45 ### ### 0.5
2005-Jul-22 Fri 7.5 7.54 7.43 7.45 ### ### 0.5
2005-Jul-21 Thu 7.5 7.58 7.46 7.47 28.8 28.8 ###
2005-Jul-20 Wed 7.41 7.57 7.41 7.45 1,610,342 ### ### ### 0.5
2005-Jul-19 Tue 7.23 7.45 7.21 7.45 2,812,774 ### 89.5 89.5 0.5
2005-Jul-18 Mon 7.22 7.25 ### 7.24 70.4 70.4 0.5
2005-Jul-15 Fri ### 7.4 7.24 7.24 19.3 19.3 0.5
2005-Jul-14 Thu ### 7.43 ### ### 1,246,582 4,631,052 27.8 27.8 0.0
2005-Jul-13 Wed 7.45 7.45 ### 7.41 994,575 ### ### ### ###
2005-Jul-12 Tue 7.57 7.57 ### ### 1,222,572 ### ### ### 0.0
2005-Jul-11 Mon 7.41 7.56 ### 7.56 1,283,224 4,850,586 ### ### 0.5
2005-Jul-08 Fri 7.27 ### 7.25 ### ### ### 0.0
2005-Jul-07 Thu ### 7.43 7.21 7.26 ### ### 0.5
2005-Jul-06 Wed ### ### 7.4 7.4 ### ### 0.5
2005-Jul-05 Tue 7.72 7.75 7.51 7.59 1,740,224 ### ### ### 0.5
2005-Jul-04 Mon 7.79 7.79 7.7 7.71 1,242,372 9,622,171 ### ### ###
2005-Jul-01 Fri 7.59 7.72 7.53 ### 1,221,049 ### ### ### 0.0
2005-Jun-30 Thu 7.41 ### 7.4 ### 1,995,356 ### 79.5 79.5 0.0
2005-Jun-29 Wed 7.5 7.7 7.44 7.44 2,032,151 15,383,383 ### ### ###
2005-Jun-28 Tue 7.73 7.76 ### ### 1,427,844 ### 23.1 23.1 0.0
2005-Jun-27 Mon 7.51 ### 7.51 ### 83.8 83.8 0.0
2005-Jun-24 Fri 7.5 ### 7.45 7.55 1,225,244 ### 75.1 75.1 ###
2005-Jun-23 Thu 7.4 ### 7.4 7.59 89.0 89.0 0.5
2005-Jun-22 Wed ### 7.74 ### 7.43 ### ### ###
2005-Jun-21 Tue 7.76 7.76 ### ### 2,300,851 ### 24.8 24.8 0.0
2005-Jun-20 Mon 7.82 7.85 7.72 7.76 ### ### 0.6
2005-Jun-17 Fri ### 7.7 ### 7.7 6,344,671 24,426,983 ### ### 0.6
2005-Jun-16 Thu ### ### 7.53 ### 3,331,024 ### 69.6 69.6 0.0
2005-Jun-15 Wed 7.5 7.53 7.41 7.53 951,923 ### ### ### 0.5
2005-Jun-14 Tue 7.45 7.53 ### 7.48 3,119,044 ### ### ### 0.5
2005-Jun-10 Fri ### 7.49 ### 7.45 ### ### 0.5
2005-Jun-09 Thu 7.27 ### 7.21 7.28 1,909,681 ### 73.2 73.2 0.5
2005-Jun-08 Wed ### 7.27 ### 7.27 ### ### ###
2005-Jun-07 Tue ### ### ### ### ### ### 0.0
2005-Jun-06 Mon ### ### ### 7.24 75.1 75.1 0.5
2005-Jun-03 Fri 7.25 7.27 ### 7.2 1,900,058 ### 25.2 25.2 0.5
2005-Jun-02 Thu 7.22 ### 7.21 7.27 73.6 73.6 ###
2005-Jun-01 Wed ### ### ### ### 28.2 28.2 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 81.2 81.2 0.0
2005-May-27 Fri ### 7 ### ### 3,527,540 ### ### ### 0.0
2005-May-26 Thu ### ### ### ### 29.0 29.0 0.0
2005-May-25 Wed ### ### ### ### 1,622,389 0 18.1 18.1 0.0
2005-May-24 Tue ### ### ### ### 78.5 78.5 0.0
2005-May-23 Mon ### ### 7 ### 1,465,787 5,130,254 23.4 23.4 0.0
2005-May-20 Fri 7 ### ### ### 2,403,289 0 71.6 71.6 0.0
2005-May-19 Thu ### ### ### ### ### ### 0.0
2005-May-18 Wed 6.82 ### 6.78 6.82 2,184,140 ### ### ### 0.5
2005-May-17 Tue 6.88 6.89 6.76 6.82 ### ### 0.5
2005-May-16 Mon 7 7 6.89 ### ### ### 0.0
2005-May-13 Fri ### ### ### ### ### ### 0.0
2005-May-12 Thu ### ### ### ### 1,512,282 0 27.9 27.9 0.0
2005-May-11 Wed ### 7.23 ### ### 1,390,621 ### 67.4 67.4 0.0
2005-May-10 Tue 7.21 7.21 ### ### 3,843,379 13,855,381 ### ### 0.0
2005-May-09 Mon ### 7.25 7 7.21 ### ### ###
2005-May-06 Fri 7 ### ### 7 2,340,058 0 63.3 63.3 0.5
2005-May-05 Thu ### ### 6.88 ### 1,884,789 6,483,674 81.8 81.8 0.0
2005-May-04 Wed ### ### ### ### 4,777,677 0 43.7 43.7 0.0
2005-May-03 Tue ### ### ### ### 2,927,989 0 84.4 84.4 0.0
2005-May-02 Mon ### ### ### ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### 6.79 ### 1,710,186 5,806,081 ### ### 0.0
2005-Apr-27 Wed 6.7 ### ### ### 3,745,155 0 ### ### 0.0
2005-Apr-26 Tue ### ### 6.75 6.83 ### ### 0.5
2005-Apr-22 Fri ### ### 6.86 ### 19.0 19.0 0.0
2005-Apr-21 Thu 6.84 ### 6.81 ### 85.5 85.5 0.0
2005-Apr-20 Wed 6.8 6.85 6.78 6.83 4,021,571 ### 74.4 74.4 0.5
2005-Apr-19 Tue ### 6.77 ### 6.72 4,614,742 ### 57.6 57.6 0.5
2005-Apr-18 Mon 6.7 6.78 ### ### 1,808,621 6,131,225 ### ### 0.0
2005-Apr-15 Fri 6.85 6.85 6.7 6.74 1,966,540 ### 35.7 35.7 ###
2005-Apr-14 Thu 6.84 6.85 6.71 6.85 80.5 80.5 ###
2005-Apr-13 Wed ### ### 6.85 ### 17.4 17.4 0.0
2005-Apr-12 Tue 7 ### ### ### 1,424,671 0 ### ### 0.0
2005-Apr-11 Mon 7 ### ### ### 1,337,381 0 ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 1,038,879 0 25.2 25.2 0.0
2005-Apr-07 Thu ### 7.21 ### ### 82.3 82.3 0.0
2005-Apr-06 Wed ### ### ### ### 2,166,976 0 ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 2,721,255 0 78.6 78.6 0.0
2005-Apr-04 Mon ### ### ### ### 971,588 0 ### ### 0.0
2005-Apr-01 Fri ### 7.25 ### ### ### ### 0.0
2005-Mar-31 Thu ### 7.24 ### ### 2,866,644 10,377,251 ### ### 0.0
2005-Mar-30 Wed ### ### ### ### 1,614,741 0 ### ### 0.0
2005-Mar-29 Tue ### 7.2 ### ### 48.9 48.9 0.0
2005-Mar-24 Thu ### ### ### ### 1,957,440 0 ### ### 0.0
2005-Mar-23 Wed 7.45 7.45 7.29 ### 29.3 29.3 0.0
2005-Mar-22 Tue 7.45 ### 7.43 7.49 79.0 79.0 ###
2005-Mar-21 Mon 7.58 ### 7.42 7.46 1,770,572 6,568,822 20.2 20.2 0.5
2005-Mar-18 Fri ### ### 7.43 7.55 ### ### ###
2005-Mar-17 Thu ### ### 7.48 7.59 39.2 39.2 0.5
2005-Mar-16 Wed 7.2 7.45 ### 7.45 2,830,188 10,542,450 ### ### 0.5
2005-Mar-15 Tue ### ### ### ### 1,569,873 0 75.9 75.9 0.0
2005-Mar-14 Mon ### ### ### ### 20.9 20.9 0.0
2005-Mar-11 Fri ### ### ### ### 70.7 70.7 0.0
2005-Mar-10 Thu ### ### ### ### 2,320,422 0 ### ### 0.0
2005-Mar-09 Wed 7.21 7.27 ### 7.2 ### ### 0.5
2005-Mar-08 Tue ### 7.27 ### ### 2,086,183 7,583,275 ### ### 0.0
2005-Mar-07 Mon ### ### ### ### 2,069,856 0 29.2 29.2 0.0
2005-Mar-04 Fri ### ### ### ### 3,064,022 0 80.5 80.5 0.0
2005-Mar-03 Thu 6.75 ### 6.75 ### 86.5 86.5 0.0
2005-Mar-02 Wed 6.8 6.8 6.73 6.73 25.9 25.9 ###
2005-Mar-01 Tue ### ### 6.76 6.79 1,946,144 ### ### ### 0.5
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri 6.75 6.77 ### ### 2,702,751 ### 27.8 27.8 0.0
2005-Feb-24 Thu 6.89 ### 6.75 6.77 26.3 26.3 ###
2005-Feb-23 Wed 7.2 7.23 ### ### 2,119,959 7,663,651 38.4 38.4 0.0
2005-Feb-22 Tue ### 7.22 ### 7.22 2,742,947 ### ### ### 0.5
2005-Feb-21 Mon 6.87 6.87 6.87 6.87 0 ###
2005-Feb-18 Fri 6.71 ### 6.71 6.87 ### ### ###
2005-Feb-17 Thu 6.8 6.85 6.75 6.75 30.3 30.3 0.5
2005-Feb-16 Wed 6.89 6.89 6.71 6.76 ### ### 0.5
2005-Feb-15 Tue 6.7 6.85 6.7 6.82 86.7 86.7 0.5
2005-Feb-14 Mon 6.75 6.78 ### ### 2,067,440 7,008,621 21.5 21.5 0.0
2005-Feb-11 Fri 6.8 6.83 6.7 6.75 24.1 24.1 0.5
2005-Feb-10 Thu ### ### 6.75 6.78 18.2 18.2 0.5
2005-Feb-09 Wed 6.87 ### 6.82 6.88 598,243 ### 74.3 74.3 ###
2005-Feb-08 Tue 6.8 6.87 6.77 6.87 79.9 79.9 ###
2005-Feb-07 Mon 6.79 6.87 6.75 6.86 79.5 79.5 0.5
2005-Feb-04 Fri 6.83 6.85 6.75 6.75 ### ### 0.5
2005-Feb-03 Thu 6.85 6.89 6.83 6.84 1,446,488 ### ### ### 0.5
2005-Feb-02 Wed ### ### 6.86 6.89 1,687,241 ### 25.8 25.8 0.5
2005-Feb-01 Tue ### ### ### ### 605,646 0 78.7 78.7 0.0
2005-Jan-31 Mon ### ### ### ### 77.5 77.5 0.0
2005-Jan-28 Fri ### ### 6.85 ### ### ### 0.0
2005-Jan-27 Thu 7 ### ### ### 25.7 25.7 0.0
2005-Jan-25 Tue 6.87 ### 6.87 6.89 73.6 73.6 0.5


1 2 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 13:51:47 thru 2024-04-19 13:51:49 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000