(ORI) ORICA LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Wed 24-Apr-24 08:45:52 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ORI) ORICA LIMITED Daily Prices...

TOC Company Info for ORI Limits

Company Details for (ORI) ORICA LIMITED

Listing Code	ORI
Listing Name	ORICA LIMITED
GICS Sector	Materials
ISIN Name	ORICA LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ORI1

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for ORI .. Friday 10th November 2023

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	34.86	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ORI Bottom

1 2 Next >>

End of day Prices (full format),

4800 Days for (ORI) ORICA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.64
2024-Apr-23 Tue	###	18.45	18.26	###	734,157	13,475,451	71.0	71.0	0.0
2024-Apr-22 Mon	18.2	###	###	18.28			69.1	69.1	1.3
2024-Apr-19 Fri	###	###	###	###	1,478,489	0	###	###	0.0
2024-Apr-18 Thu	17.86	###	17.77	###	519,154	4,612,683	###	###	0.0
2024-Apr-17 Wed	17.7	17.82	###	17.76			68.9	68.9	1.3
2024-Apr-16 Tue	###	###	17.56	###	1,714,177	15,050,474	###	###	0.0
2024-Apr-15 Mon	###	###	17.79	###	838,355	###	44.0	44.0	0.0
2024-Apr-12 Fri	17.74	###	###	###	975,159	0	76.1	76.1	0.0
2024-Apr-11 Thu	###	17.85	17.56	17.82			72.4	72.4	1.3
2024-Apr-10 Wed	###	###	###	17.75	983,879	0	###	###	1.3
2024-Apr-09 Tue	###	###	17.79	17.84			30.7	30.7	1.3
2024-Apr-08 Mon	###	###	17.8	###			###	###	0.0
2024-Apr-05 Fri	###	###	17.89	###			74.6	74.6	0.0
2024-Apr-04 Thu	###	###	###	###	717,276	0	27.1	27.1	0.0
2024-Apr-03 Wed	###	###	###	###	944,057	0	###	###	0.0
2024-Apr-02 Tue	###	###	###	###	2,420,480	0	###	###	0.0
2024-Mar-28 Thu	###	18.275	17.89	18.26			72.7	72.7	1.3
2024-Mar-27 Wed	###	###	17.81	17.85	1,784,085	15,887,276	###	###	1.3
2024-Mar-26 Tue	17.74	###	17.725	###	1,429,326	###	85.1	85.1	0.0
2024-Mar-25 Mon	###	17.85	###	17.71			###	###	###
2024-Mar-22 Fri	17.59	###	17.41	17.51	1,494,970	###	35.1	35.1	###
2024-Mar-21 Thu	17.59	###	17.47	17.51			26.6	26.6	###
2024-Mar-20 Wed	17.52	17.53	###	17.49	649,189	5,690,141	38.9	38.9	###
2024-Mar-19 Tue	17.45	17.53	###	17.49	888,975	###	###	###	###
2024-Mar-18 Mon	17.2	17.41	###	###	654,821	###	###	###	0.0
2024-Mar-15 Fri	17.27	###	###	17.25	1,750,282	0	35.2	35.2	1.2
2024-Mar-14 Thu	17.21	17.41	###	17.29			###	###	###
2024-Mar-13 Wed	###	###	###	17.24	1,256,824	0	73.3	73.3	###
2024-Mar-12 Tue	###	###	16.87	###			31.9	31.9	0.0
2024-Mar-11 Mon	###	###	16.85	16.89	490,584	4,133,170	33.7	33.7	###
2024-Mar-08 Fri	###	17.245	16.87	###	1,396,245	23,816,449	###	###	0.0
2024-Mar-07 Thu	###	###	###	###	1,502,174	0	###	###	0.0
2024-Mar-06 Wed	###	###	###	16.82			###	###	###
2024-Mar-05 Tue	###	###	16.87	###	1,193,927	10,070,774	78.1	78.1	0.0
2024-Mar-04 Mon	###	###	16.84	###	1,372,571	11,557,047	32.9	32.9	0.0
2024-Mar-01 Fri	###	###	16.885	###	1,378,279	11,636,120	###	###	0.0
2024-Feb-29 Thu	17.24	###	###	###	4,096,927	0	24.7	24.7	0.0
2024-Feb-28 Wed	###	###	16.76	###	2,474,289	20,734,541	67.3	67.3	0.0
2024-Feb-27 Tue	###	###	###	###	1,529,084	0	###	###	0.0
2024-Feb-26 Mon	###	17.25	###	###			76.0	76.0	0.0
2024-Feb-23 Fri	###	###	16.84	###	1,072,754	9,032,588	35.8	35.8	0.0
2024-Feb-22 Thu	###	###	16.76	###			68.5	68.5	0.0
2024-Feb-21 Wed	16.85	16.85	16.85	16.85	0				###
2024-Feb-20 Tue	16.89	###	16.72	16.85	751,587	###	###	###	###
2024-Feb-19 Mon	16.87	###	###	16.89	445,885	0	###	###	###
2024-Feb-16 Fri	###	###	###	16.73	1,304,878	0	19.8	19.8	###
2024-Feb-15 Thu	16.47	###	16.47	16.82			###	###	###
2024-Feb-14 Wed	16.23	16.29	###	16.24			65.2	65.2	###
2024-Feb-13 Tue	16.4	16.45	16.29	###			###	###	0.0
2024-Feb-12 Mon	###	###	16.28	###			74.8	74.8	0.0
2024-Feb-09 Fri	###	###	16.26	###			###	###	0.0
2024-Feb-08 Thu	16.5	###	16.29	16.29	762,758	###	22.7	22.7	###
2024-Feb-07 Wed	16.5	###	16.41	16.47	757,150	###	###	###	###
2024-Feb-06 Tue	16.43	16.45	16.26	###			###	###	0.0
2024-Feb-05 Mon	###	16.5	16.25	16.49			###	###	1.2
2024-Feb-02 Fri	16.26	16.5	16.225	16.46	974,920	15,952,128	###	###	1.2
2024-Feb-01 Thu	###	16.22	###	###			###	###	0.0
2024-Jan-31 Wed	###	###	###	16.26			###	###	###
2024-Jan-30 Tue	###	16.185	###	###	558,747	###	###	###	0.0
2024-Jan-29 Mon	###	###	###	###	830,089	0	38.2	38.2	0.0
2024-Jan-25 Thu	###	###	15.79	###			77.6	77.6	0.0
2024-Jan-24 Wed	###	###	15.83	15.88	676,277	###	22.4	22.4	1.1
2024-Jan-23 Tue	###	###	###	###			###	###	0.0
2024-Jan-22 Mon	###	16.125	###	###			74.3	74.3	0.0
2024-Jan-19 Fri	###	16.23	###	###	1,261,172	###	###	###	0.0
2024-Jan-18 Thu	###	###	15.54	###	1,272,847	9,890,021	###	###	0.0
2024-Jan-17 Wed	15.79	15.84	###	15.79	909,458	###	###	###	1.1
2024-Jan-16 Tue	###	###	###	15.78	1,073,471	0	###	###	1.1
2024-Jan-15 Mon	###	###	###	###	345,023	0	71.8	71.8	0.0
2024-Jan-12 Fri	15.86	###	15.85	###	588,980	###	72.6	72.6	0.0
2024-Jan-11 Thu	###	###	15.87	15.88			###	###	1.1
2024-Jan-10 Wed	###	16.145	15.85	15.87			###	###	###
2024-Jan-09 Tue	###	###	###	###	812,580	0	###	###	0.0
2024-Jan-08 Mon	###	###	15.87	###			###	###	0.0
2024-Jan-05 Fri	15.82	###	15.76	###			78.3	78.3	0.0
2024-Jan-04 Thu	15.71	15.79	###	15.79			###	###	1.1
2024-Jan-03 Wed	15.75	15.82	###	15.71			42.3	42.3	1.1
2024-Jan-02 Tue	###	###	15.87	###			32.2	32.2	0.0
2023-Dec-29 Fri	15.84	###	15.79	###			###	###	0.0
2023-Dec-28 Thu	###	###	15.75	15.86			###	###	1.1
2023-Dec-27 Wed	###	###	15.71	15.78			###	###	1.1
2023-Dec-22 Fri	###	###	###	15.74	949,451	0	###	###	1.1
2023-Dec-21 Thu	###	16.2	15.79	###	1,904,628	30,464,524	31.1	31.1	0.0
2023-Dec-20 Wed	16.83	###	###	16.21			10.1	10.1	1.2
2023-Dec-19 Tue	16.53	###	16.43	###			66.3	66.3	0.0
2023-Dec-18 Mon	16.25	###	16.25	16.46	502,854	4,085,688	78.6	78.6	1.2
2023-Dec-15 Fri	16.5	16.53	###	16.47			###	###	###
2023-Dec-14 Thu	16.24	16.45	###	###	1,629,380	13,401,650	66.2	66.2	0.0
2023-Dec-13 Wed	###	16.2	15.87	###	971,840	15,583,454	###	###	0.0
2023-Dec-12 Tue	###	15.87	15.53	15.79	901,549	###	81.7	81.7	1.1
2023-Dec-11 Mon	15.59	###	15.52	###			77.0	77.0	0.0
2023-Dec-08 Fri	15.52	15.58	15.46	15.58			###	###	1.1
2023-Dec-07 Thu	###	###	15.44	15.58	724,629	###	###	###	1.1
2023-Dec-06 Wed	15.47	###	15.41	###	1,072,941	###	67.5	67.5	0.0
2023-Dec-05 Tue	15.58	###	15.42	15.44			37.6	37.6	1.1
2023-Dec-04 Mon	###	15.73	###	###	728,226	###	37.4	37.4	0.0
2023-Dec-01 Fri	15.46	15.59	###	15.59			###	###	###
2023-Nov-30 Thu	15.56	###	###	###	3,000,186	0	###	###	0.0
2023-Nov-29 Wed	15.52	15.57	15.45	15.47			34.7	34.7	###
2023-Nov-28 Tue	15.58	15.72	15.49	15.49			28.6	28.6	###
2023-Nov-27 Mon	15.7	15.71	15.49	15.54	557,159	8,691,680	36.6	36.6	###
2023-Nov-24 Fri	15.7	15.77	###	###			29.8	29.8	0.0
2023-Nov-23 Thu	15.59	15.7	15.56	15.7	529,579	###	79.5	79.5	###
2023-Nov-22 Wed	###	###	15.43	###	538,483	###	74.4	74.4	0.0
2023-Nov-21 Tue	###	15.8	15.53	###			68.7	68.7	0.0
2023-Nov-20 Mon	15.79	15.86	###	###			33.7	33.7	0.0
2023-Nov-17 Fri	15.7	15.86	15.57	15.75			###	###	1.1
2023-Nov-16 Thu	15.82	###	###	15.7	868,858	0	###	###	###
2023-Nov-15 Wed	15.83	###	15.78	###	1,247,670	###	75.3	75.3	0.0
2023-Nov-14 Tue	15.54	###	15.41	15.56	917,488	7,069,245	63.6	63.6	###
2023-Nov-13 Mon	15.53	###	###	15.44			39.7	39.7	1.1
2023-Nov-10 Fri	###	###	###	15.45	1,067,458	0	###	###	###
2023-Nov-09 Thu	15.45	###	15.145	15.48			71.8	71.8	1.1
2023-Nov-08 Wed	###	###	###	###	1,250,420	0	###	###	0.0
2023-Nov-07 Tue	14.89	###	14.81	###	890,753	6,596,025	66.2	66.2	0.0
2023-Nov-06 Mon	###	###	14.81	14.86	922,486	###	25.5	25.5	###
2023-Nov-03 Fri	14.88	###	14.71	###			63.2	63.2	0.0
2023-Nov-02 Thu	###	14.8	###	###	538,645	3,985,973	###	###	0.0
2023-Nov-01 Wed	14.7	14.7	13.81	14.45			###	###	1.0
2023-Oct-31 Tue	###	14.82	###	###			###	###	0.0
2023-Oct-30 Mon	###	14.75	14.54	###			###	###	0.0
2023-Oct-27 Fri	14.73	14.85	###	14.8			69.4	69.4	1.1
2023-Oct-26 Thu	14.71	14.78	###	###	1,625,783	###	###	###	0.0
2023-Oct-25 Wed	14.73	14.84	###	14.74			72.3	72.3	1.1
2023-Oct-24 Tue	14.88	###	###	14.71	724,628	0	24.0	24.0	###
2023-Oct-23 Mon	###	###	14.86	###			###	###	0.0
2023-Oct-20 Fri	###	###	###	###			70.5	70.5	0.0
2023-Oct-19 Thu	15.23	15.27	###	15.2			###	###	1.1
2023-Oct-18 Wed	15.7	15.7	15.44	15.52	922,241	###	###	###	1.1
2023-Oct-17 Tue	###	###	15.53	15.58			35.1	35.1	1.1
2023-Oct-16 Mon	15.49	###	15.43	15.56	480,955	###	###	###	###
2023-Oct-13 Fri	15.5	###	15.42	###			###	###	0.0
2023-Oct-12 Thu	15.73	15.79	###	###	1,012,946	###	33.2	33.2	0.0
2023-Oct-11 Wed	###	###	15.51	###			65.3	65.3	0.0
2023-Oct-10 Tue	15.52	15.73	15.47	15.56	903,553	14,095,426	64.8	64.8	###
2023-Oct-09 Mon	###	15.48	15.27	###			###	###	0.0
2023-Oct-06 Fri	###	15.47	###	###	1,185,443	###	###	###	0.0
2023-Oct-05 Thu	15.21	###	###	###	609,344	0	74.6	74.6	0.0
2023-Oct-04 Wed	###	15.25	###	###			80.1	80.1	0.0
2023-Oct-03 Tue	15.22	15.27	###	###	947,350	###	###	###	0.0
2023-Oct-02 Mon	15.53	###	###	15.45	500,753	0	###	###	###
2023-Sep-29 Fri	15.41	###	15.41	15.59			73.7	73.7	###
2023-Sep-28 Thu	###	###	###	15.45	1,420,171	0	82.5	82.5	###
2023-Sep-27 Wed	###	15.275	###	15.27	752,389	5,746,370	###	###	###
2023-Sep-26 Tue	###	15.28	###	###			77.6	77.6	0.0
2023-Sep-25 Mon	###	###	14.78	###			30.0	30.0	0.0
2023-Sep-22 Fri	###	15.22	###	15.22	914,920	6,962,541	###	###	1.1
2023-Sep-21 Thu	###	###	15.26	15.4	2,031,124	15,497,476	29.4	29.4	###
2023-Sep-20 Wed	###	15.79	15.455	15.59	1,640,845	###	39.8	39.8	###
2023-Sep-19 Tue	###	###	###	15.88			84.5	84.5	1.1
2023-Sep-18 Mon	###	###	15.56	###	779,440	6,064,043	26.6	26.6	0.0
2023-Sep-15 Fri	###	16.22	###	###	1,415,856	###	###	###	0.0
2023-Sep-14 Thu	###	###	15.76	###			62.8	62.8	0.0
2023-Sep-13 Wed	###	###	15.86	###			###	###	0.0
2023-Sep-12 Tue	15.77	###	15.74	###	856,381	###	###	###	0.0
2023-Sep-11 Mon	###	15.81	15.56	15.81	1,470,623	23,066,721	###	###	###
2023-Sep-08 Fri	15.54	###	15.49	###			###	###	0.0
2023-Sep-07 Thu	###	15.5	15.26	15.48			82.4	82.4	1.1
2023-Sep-06 Wed	15.28	15.43	15.25	###			###	###	0.0
2023-Sep-05 Tue	15.5	15.51	###	15.45			35.2	35.2	###
2023-Sep-04 Mon	15.59	###	15.5	15.59	520,970	###	70.2	70.2	###
2023-Sep-01 Fri	15.71	15.73	15.51	15.55	530,484	###	27.0	27.0	###
2023-Aug-31 Thu	###	15.825	15.59	15.71	2,559,722	###	###	###	1.1
2023-Aug-30 Wed	###	###	15.25	15.54			###	###	###
2023-Aug-29 Tue	###	###	###	###			###	###	0.0
2023-Aug-28 Mon	###	###	###	###	945,325	0	###	###	0.0
2023-Aug-25 Fri	###	###	###	###			###	###	0.0
2023-Aug-24 Thu	15.25	15.29	###	15.2			32.8	32.8	1.1
2023-Aug-23 Wed	###	###	###	###	766,740	0	###	###	0.0
2023-Aug-22 Tue	###	###	###	15.23	547,624	0	###	###	1.1
2023-Aug-21 Mon	15.22	15.26	###	###			###	###	0.0
2023-Aug-18 Fri	15.23	###	###	15.27	682,253	0	67.7	67.7	###
2023-Aug-17 Thu	15.28	15.4	###	15.26	640,052	###	###	###	###
2023-Aug-16 Wed	15.25	###	###	15.29	970,143	0	###	###	1.1
2023-Aug-15 Tue	###	15.43	15.27	###			###	###	0.0
2023-Aug-14 Mon	15.53	15.55	###	###			###	###	0.0
2023-Aug-11 Fri	15.71	15.75	###	###			30.5	30.5	0.0
2023-Aug-10 Thu	15.75	15.81	###	15.77	613,283	###	64.3	64.3	###
2023-Aug-09 Wed	15.86	###	15.73	15.79	475,071	###	34.2	34.2	1.1
2023-Aug-08 Tue	15.84	###	15.76	15.82			43.4	43.4	###
2023-Aug-07 Mon	15.83	15.89	15.79	15.79			38.1	38.1	1.1
2023-Aug-04 Fri	15.58	###	15.55	15.87	755,220	###	81.7	81.7	###
2023-Aug-03 Thu	###	15.73	15.59	###			36.2	36.2	0.0
2023-Aug-02 Wed	15.7	15.71	15.52	15.52	470,677	7,349,621	30.3	30.3	1.1
2023-Aug-01 Tue	15.75	###	15.73	15.81	483,241	###	###	###	###
2023-Jul-31 Mon	15.79	15.89	###	15.75	509,445	4,047,540	38.0	38.0	1.1
2023-Jul-28 Fri	15.84	15.89	15.71	15.83	686,128	10,840,822	###	###	###
2023-Jul-27 Thu	15.75	15.985	###	15.84			64.6	64.6	###
2023-Jul-26 Wed	15.77	15.78	15.47	15.7			30.5	30.5	###
2023-Jul-25 Tue	###	###	###	###			83.6	83.6	0.0
2023-Jul-24 Mon	###	15.42	15.23	15.26	473,929	###	38.0	38.0	###
2023-Jul-21 Fri	15.29	15.42	###	###	1,182,987	9,120,829	72.1	72.1	0.0
2023-Jul-20 Thu	###	15.28	###	###	635,883	4,858,146	###	###	0.0
2023-Jul-19 Wed	###	15.24	###	###	639,550	4,873,371	32.8	32.8	0.0
2023-Jul-18 Tue	15.2	15.24	###	###	497,248	3,789,029	35.7	35.7	0.0
2023-Jul-17 Mon	###	###	###	###	527,181	0	###	###	0.0
2023-Jul-14 Fri	###	###	###	###			68.4	68.4	0.0
2023-Jul-13 Thu	###	###	14.89	###	967,986	7,206,655	23.8	23.8	0.0
2023-Jul-12 Wed	###	###	14.87	###	847,626	###	###	###	0.0
2023-Jul-11 Tue	###	14.88	###	14.88			77.4	77.4	1.1
2023-Jul-10 Mon	###	14.81	14.59	###			###	###	0.0
2023-Jul-07 Fri	14.59	14.73	14.47	###	1,410,021	###	77.6	77.6	0.0
2023-Jul-06 Thu	###	14.845	14.56	14.74	1,251,775	18,404,221	###	###	1.1
2023-Jul-05 Wed	###	14.77	14.575	14.77			###	###	1.1
2023-Jul-04 Tue	14.79	14.83	14.56	###			20.9	20.9	0.0
2023-Jul-03 Mon	14.82	14.88	14.73	14.83	877,643	###	61.2	61.2	###
2023-Jun-30 Fri	14.79	###	14.73	14.83	1,105,444	###	###	###	###
2023-Jun-29 Thu	14.72	14.82	###	14.75			62.0	62.0	###
2023-Jun-28 Wed	14.89	14.89	14.725	14.73			###	###	1.1
2023-Jun-27 Tue	###	###	14.75	14.81			30.1	30.1	1.1
2023-Jun-26 Mon	###	###	14.8	###	851,240	6,299,176	###	###	0.0
2023-Jun-23 Fri	###	###	14.83	###	779,428	5,779,458	###	###	0.0
2023-Jun-22 Thu	15.43	15.43	###	###			###	###	0.0
2023-Jun-21 Wed	###	15.51	###	15.41	580,846	###	71.0	71.0	###
2023-Jun-20 Tue	15.4	15.52	###	15.45			70.2	70.2	###
2023-Jun-19 Mon	15.49	15.49	###	###			33.0	33.0	0.0
2023-Jun-16 Fri	###	15.44	###	###			30.6	30.6	0.0
2023-Jun-15 Thu	###	###	###	15.29			###	###	1.1
2023-Jun-14 Wed	15.54	15.56	###	###	1,762,440	13,711,783	21.5	21.5	0.0
2023-Jun-13 Tue	###	15.41	###	###	1,540,759	11,871,548	83.6	83.6	0.0
2023-Jun-09 Fri	###	###	14.88	###	875,724	6,515,386	75.3	75.3	0.0
2023-Jun-08 Thu	###	###	###	###			###	###	0.0
2023-Jun-07 Wed	###	15.22	14.86	###			33.9	33.9	0.0
2023-Jun-06 Tue	15.23	###	###	###	1,176,445	0	38.7	38.7	0.0
2023-Jun-05 Mon	###	15.445	15.28	###	667,754	10,258,370	43.8	43.8	0.0
2023-Jun-02 Fri	###	15.345	15.155	15.29			###	###	1.1
2023-Jun-01 Thu	15.26	###	###	15.23			35.3	35.3	1.1
2023-May-31 Wed	15.27	15.41	###	15.29	2,687,354	###	76.7	76.7	1.1
2023-May-30 Tue	15.43	15.49	15.27	###	1,228,559	###	###	###	0.0
2023-May-29 Mon	15.53	###	###	###			29.6	29.6	0.0
2023-May-26 Fri	15.41	15.53	###	###	1,052,349	8,171,489	29.3	29.3	0.0
2023-May-25 Thu	15.2	15.52	###	15.5			###	###	1.1
2023-May-24 Wed	15.73	15.83	15.56	15.58	668,358	10,489,878	###	###	1.1
2023-May-23 Tue	15.82	15.89	###	15.82			73.1	73.1	###
2023-May-22 Mon	15.76	###	###	15.83	856,423	0	80.5	80.5	###
2023-May-19 Fri	###	###	15.56	###			###	###	0.0
2023-May-18 Thu	###	16.2	15.8	15.86			24.4	24.4	1.1
2023-May-17 Wed	###	16.23	###	###			###	###	0.0
2023-May-16 Tue	16.44	16.49	16.185	###	1,284,681	20,988,475	###	###	0.0
2023-May-15 Mon	16.7	16.73	###	16.41			###	###	1.2
2023-May-12 Fri	###	###	16.52	16.7			###	###	1.2
2023-May-11 Thu	16.42	###	###	###	1,854,276	0	77.0	77.0	0.0
2023-May-10 Wed	###	###	###	16.47			###	###	###
2023-May-09 Tue	###	###	###	16.42	842,879	0	30.3	30.3	1.2
2023-May-08 Mon	16.5	###	16.47	###			###	###	0.0
2023-May-05 Fri	###	###	15.81	###			74.9	74.9	0.0
2023-May-04 Thu	15.83	###	15.72	###	1,006,475	###	70.0	70.0	0.0
2023-May-03 Wed	###	###	15.76	15.77			###	###	###
2023-May-02 Tue	###	###	###	###			35.9	35.9	0.0
2023-May-01 Mon	16.4	16.48	###	###			43.5	43.5	0.0
2023-Apr-28 Fri	###	16.29	###	16.2	1,021,957	###	###	###	1.2
2023-Apr-27 Thu	###	###	###	###			###	###	0.0
2023-Apr-26 Wed	###	###	###	###	1,457,229	0	###	###	0.0
2023-Apr-24 Mon	###	###	###	###			76.2	76.2	0.0
2023-Apr-21 Fri	###	16.27	###	###	872,051	###	78.7	78.7	0.0
2023-Apr-20 Thu	###	###	15.88	###			33.2	33.2	0.0
2023-Apr-19 Wed	15.81	###	15.81	###			81.6	81.6	0.0
2023-Apr-18 Tue	###	###	15.89	###			40.7	40.7	0.0
2023-Apr-17 Mon	###	16.2	###	###			33.9	33.9	0.0
2023-Apr-14 Fri	###	###	###	###			60.9	60.9	0.0
2023-Apr-13 Thu	16.24	16.29	###	###			###	###	0.0
2023-Apr-12 Wed	###	16.22	15.82	###	1,572,880	###	73.0	73.0	0.0
2023-Apr-11 Tue	###	###	###	###			65.1	65.1	0.0
2023-Apr-06 Thu	###	###	15.8	###	605,121	4,780,455	29.1	29.1	0.0
2023-Apr-05 Wed	###	###	15.48	15.89			###	###	###
2023-Apr-04 Tue	15.58	###	15.41	15.54			###	###	###
2023-Apr-03 Mon	###	###	###	15.45			73.0	73.0	###
2023-Mar-31 Fri	15.41	15.49	###	###	874,284	6,771,329	###	###	0.0
2023-Mar-30 Thu	15.29	15.29	###	15.23	1,450,686	###	28.0	28.0	1.1
2023-Mar-29 Wed	###	###	###	###	875,243	0	74.9	74.9	0.0
2023-Mar-28 Tue	###	15.25	###	###			###	###	0.0
2023-Mar-27 Mon	###	###	###	###			77.6	77.6	0.0
2023-Mar-24 Fri	14.75	###	14.52	###			76.3	76.3	0.0
2023-Mar-23 Thu	15.2	15.22	###	###			26.6	26.6	0.0
2023-Mar-22 Wed	###	15.42	###	###			###	###	0.0
2023-Mar-21 Tue	15.22	###	###	###			###	###	0.0
2023-Mar-20 Mon	15.25	###	###	###			44.1	44.1	0.0
2023-Mar-17 Fri	15.21	15.4	###	###	3,552,375	27,353,287	###	###	0.0
2023-Mar-16 Thu	15.2	###	###	###	2,356,488	0	80.4	80.4	0.0
2023-Mar-15 Wed	###	###	###	###	2,249,376	0	###	###	0.0
2023-Mar-14 Tue	15.25	15.28	###	###	1,505,441	###	###	###	0.0
2023-Mar-13 Mon	15.77	15.77	15.41	15.47	1,026,082	###	###	###	###
2023-Mar-10 Fri	###	###	###	15.77	1,378,924	0	39.4	39.4	###
2023-Mar-09 Thu	###	###	16.085	###			###	###	0.0
2023-Mar-08 Wed	###	16.43	16.25	###	1,171,587	###	37.9	37.9	0.0
2023-Mar-07 Tue	###	###	###	###	1,685,959	0	84.6	84.6	0.0
2023-Mar-06 Mon	16.29	###	16.25	16.28			41.1	41.1	1.2
2023-Mar-03 Fri	###	###	###	16.22	993,356	0	32.9	32.9	1.2
2023-Mar-02 Thu	16.46	16.46	16.2	16.25			29.0	29.0	###
2023-Mar-01 Wed	###	###	###	16.27			###	###	1.2
2023-Feb-28 Tue	16.23	###	###	16.2			###	###	1.2
2023-Feb-27 Mon	15.7	16.23	15.7	###			91.1	91.1	0.0
2023-Feb-24 Fri	###	###	15.86	###			23.6	23.6	0.0
2023-Feb-23 Thu	###	###	15.82	15.89	774,441	6,125,828	32.4	32.4	###
2023-Feb-22 Wed	###	###	###	15.89			79.9	79.9	###
2023-Feb-21 Tue	15.87	###	15.78	###	890,259	7,024,143	71.8	71.8	0.0
2023-Feb-20 Mon	###	###	###	###	448,453	0	44.1	44.1	0.0
2023-Feb-17 Fri	###	###	###	###	1,053,320	0	###	###	0.0
2023-Feb-16 Thu	###	###	15.85	###			###	###	0.0
2023-Feb-15 Wed	###	15.985	15.54	15.81	1,393,287	21,961,686	41.7	41.7	###
2023-Feb-14 Tue	15.77	###	###	15.83			###	###	###
2023-Feb-13 Mon	15.43	15.78	###	###	1,705,527	###	85.4	85.4	0.0
2023-Feb-10 Fri	15.25	15.71	15.25	15.49	1,305,984	###	###	###	###
2023-Feb-09 Thu	15.71	15.82	15.27	15.42	1,148,071	###	###	###	###
2023-Feb-08 Wed	15.29	15.75	###	###	1,500,646	11,817,587	86.8	86.8	0.0
2023-Feb-07 Tue	###	###	###	15.29			81.4	81.4	1.1
2023-Feb-06 Mon	14.8	###	14.8	###			88.7	88.7	0.0
2023-Feb-03 Fri	14.79	###	###	###			###	###	0.0
2023-Feb-02 Thu	###	###	14.41	###	1,243,240	8,957,544	###	###	0.0
2023-Feb-01 Wed	14.87	###	14.8	14.8	1,128,087	8,347,843	36.9	36.9	1.1
2023-Jan-31 Tue	###	14.85	14.57	14.79	1,162,788	###	###	###	###
2023-Jan-30 Mon	###	###	###	14.7			23.5	23.5	###
2023-Jan-27 Fri	###	###	14.74	14.81			34.3	34.3	1.1
2023-Jan-25 Wed	###	###	14.88	###			###	###	0.0
2023-Jan-24 Tue	14.85	###	14.85	###	533,472	3,961,029	###	###	0.0
2023-Jan-23 Mon	###	###	14.82	###	702,189	5,203,220	26.5	26.5	0.0
2023-Jan-20 Fri	15.2	15.26	###	###			###	###	0.0
2023-Jan-19 Thu	###	###	###	###			71.8	71.8	0.0
2023-Jan-18 Wed	###	###	###	###	523,870	0	32.2	32.2	0.0
2023-Jan-17 Tue	###	###	###	###	765,752	0	40.6	40.6	0.0
2023-Jan-16 Mon	###	###	14.88	###	447,474	###	###	###	0.0
2023-Jan-13 Fri	###	15.2	###	###			24.9	24.9	0.0
2023-Jan-12 Thu	###	###	14.8	###	524,588	3,881,951	26.7	26.7	0.0
2023-Jan-11 Wed	14.85	###	14.74	14.86			###	###	###
2023-Jan-10 Tue	14.78	###	14.75	14.87			###	###	1.1
2023-Jan-09 Mon	###	###	14.71	14.74			###	###	1.1
2023-Jan-06 Fri	14.55	14.79	14.55	14.72			71.0	71.0	###
2023-Jan-05 Thu	14.85	###	14.71	14.75			23.7	23.7	###
2023-Jan-04 Wed	###	###	###	14.76			21.7	21.7	1.1
2023-Jan-03 Tue	15.29	15.29	###	14.72	585,642	###	14.2	14.2	###
2022-Dec-30 Fri	15.21	15.21	###	###	443,444	###	22.7	22.7	0.0
2022-Dec-29 Thu	###	###	###	###	748,252	0	###	###	0.0
2022-Dec-28 Wed	15.4	15.46	###	15.25	685,556	5,299,347	33.1	33.1	###
2022-Dec-23 Fri	###	15.44	15.24	15.44	741,288	11,371,357	###	###	1.1
2022-Dec-22 Thu	15.7	15.7	15.47	15.53			###	###	###
2022-Dec-21 Wed	15.56	###	15.51	###			###	###	0.0
2022-Dec-20 Tue	###	15.51	15.22	15.43	1,920,572	29,509,588	###	###	1.1
2022-Dec-19 Mon	15.45	15.45	15.21	15.26	655,072	10,042,253	28.1	28.1	###
2022-Dec-16 Fri	15.26	15.42	###	###	1,543,459	###	###	###	0.0
2022-Dec-15 Thu	15.44	15.56	###	15.48			###	###	1.1
2022-Dec-14 Wed	15.5	###	15.43	15.49			36.9	36.9	###
2022-Dec-13 Tue	###	###	###	###	1,105,286	0	73.8	73.8	0.0
2022-Dec-12 Mon	###	###	###	15.21	1,409,688	0	38.9	38.9	###
2022-Dec-09 Fri	###	15.57	###	15.44			89.2	89.2	1.1
2022-Dec-08 Thu	###	###	###	###			33.2	33.2	0.0
2022-Dec-07 Wed	14.75	###	14.75	14.89			###	###	###
2022-Dec-06 Tue	###	###	14.47	###			89.1	89.1	0.0
2022-Dec-05 Mon	14.47	###	14.45	14.58			###	###	###
2022-Dec-02 Fri	14.86	14.87	14.44	14.49			16.8	16.8	###
2022-Dec-01 Thu	###	###	14.75	14.83			32.3	32.3	###
2022-Nov-30 Wed	###	###	14.83	14.83			###	###	###
2022-Nov-29 Tue	###	###	###	###			###	###	0.0
2022-Nov-28 Mon	###	15.44	###	###	922,043	7,118,171	34.5	34.5	0.0
2022-Nov-25 Fri	15.23	###	###	15.27			71.6	71.6	###
2022-Nov-24 Thu	15.2	15.25	###	15.25	557,486	###	###	###	###
2022-Nov-23 Wed	###	###	###	###	663,551	0	31.3	31.3	0.0
2022-Nov-22 Tue	15.26	###	###	###			32.8	32.8	0.0
2022-Nov-21 Mon	###	15.2	###	###			###	###	0.0
2022-Nov-18 Fri	15.21	15.22	###	###			###	###	0.0
2022-Nov-17 Thu	15.22	###	###	###			###	###	0.0
2022-Nov-16 Wed	15.48	15.5	###	15.22			###	###	1.1
2022-Nov-15 Tue	15.48	15.7	15.42	15.55			###	###	###
2022-Nov-14 Mon	15.4	15.46	15.22	###			###	###	0.0
2022-Nov-11 Fri	15.2	15.445	14.85	###	1,818,158	27,540,548	###	###	0.0
2022-Nov-10 Thu	###	###	14.85	###			71.7	71.7	0.0
2022-Nov-09 Wed	14.78	###	###	###			82.7	82.7	0.0
2022-Nov-08 Tue	###	###	13.72	###			###	###	0.0
2022-Nov-07 Mon	###	###	13.86	###	1,285,785	###	###	###	0.0
2022-Nov-04 Fri	14.27	14.44	###	###	1,243,026	8,974,647	###	###	0.0
2022-Nov-03 Thu	13.84	###	13.84	###	744,022	###	###	###	0.0
2022-Nov-02 Wed	14.45	14.45	###	###			21.9	21.9	0.0
2022-Nov-01 Tue	13.82	14.21	13.78	14.21	798,549	###	###	###	###
2022-Oct-31 Mon	###	###	13.78	13.88			34.8	34.8	###
2022-Oct-28 Fri	###	13.87	###	13.78			###	###	1.0
2022-Oct-27 Thu	13.86	13.86	###	13.71	667,976	4,629,073	26.1	26.1	###
2022-Oct-26 Wed	13.79	13.82	###	13.76	522,756	3,612,243	###	###	1.0
2022-Oct-25 Tue	###	13.77	13.55	###			39.2	39.2	0.0
2022-Oct-24 Mon	13.59	13.76	13.55	13.71			###	###	###
2022-Oct-21 Fri	13.43	13.48	###	###			###	###	0.0
2022-Oct-20 Thu	13.57	###	13.49	13.54	948,083	###	###	###	1.0
2022-Oct-19 Wed	###	13.79	###	13.73	818,458	###	###	###	###
2022-Oct-18 Tue	13.52	###	13.43	13.55	1,482,626	###	###	###	1.0
2022-Oct-17 Mon	13.24	13.51	13.22	13.41			###	###	1.0
2022-Oct-14 Fri	13.5	###	13.42	###	1,572,277	10,549,978	###	###	0.0
2022-Oct-13 Thu	###	13.425	13.22	###	818,873	###	###	###	0.0
2022-Oct-12 Wed	13.51	13.785	###	13.42			37.0	37.0	1.0
2022-Oct-11 Tue	###	###	###	###			89.8	89.8	0.0
2022-Oct-10 Mon	12.84	12.89	###	12.83			###	###	###
2022-Oct-07 Fri	13.25	13.25	###	###	1,293,685	###	###	###	0.0
2022-Oct-06 Thu	13.5	13.52	###	###	1,435,984	9,707,251	###	###	0.0
2022-Oct-05 Wed	###	###	13.28	###			###	###	0.0
2022-Oct-04 Tue	13.52	13.59	13.29	###	1,439,940	###	###	###	0.0
2022-Oct-03 Mon	13.29	###	###	###			###	###	0.0
2022-Sep-30 Fri	###	13.42	###	13.22			###	###	0.9
2022-Sep-29 Thu	13.47	13.51	###	13.48	1,133,476	###	###	###	1.0
2022-Sep-28 Wed	###	###	###	13.27			79.9	79.9	0.9
2022-Sep-27 Tue	13.41	13.48	13.145	13.26	1,816,259	24,178,947	###	###	0.9
2022-Sep-26 Mon	13.49	13.52	13.23	13.46			###	###	###
2022-Sep-23 Fri	###	###	###	13.76			###	###	1.0
2022-Sep-21 Wed	###	14.25	###	###	700,727	4,992,679	###	###	0.0
2022-Sep-20 Tue	14.54	14.59	14.28	###			###	###	0.0
2022-Sep-19 Mon	###	14.45	14.21	###			###	###	0.0
2022-Sep-16 Fri	###	14.51	###	###	2,138,828	###	###	###	0.0
2022-Sep-15 Thu	14.58	14.58	14.4	14.51	975,784	###	36.0	36.0	###
2022-Sep-14 Wed	###	14.51	14.24	14.46			64.0	64.0	1.0
2022-Sep-13 Tue	###	###	###	###			19.7	19.7	0.0
2022-Sep-12 Mon	14.77	###	###	14.82			73.3	73.3	1.1
2022-Sep-09 Fri	###	14.78	14.58	###			###	###	0.0
2022-Sep-08 Thu	14.71	14.82	###	14.82			63.4	63.4	1.1
2022-Sep-07 Wed	14.71	14.74	14.5	14.59			###	###	1.0
2022-Sep-06 Tue	15.4	15.4	14.87	###			###	###	0.0
2022-Sep-05 Mon	15.23	###	###	###	2,292,923	0	###	###	0.0
2022-Sep-02 Fri	15.29	###	###	###	1,054,882	0	###	###	0.0
2022-Sep-01 Thu	###	15.4	###	###			###	###	0.0
2022-Aug-31 Wed	###	###	###	15.47			25.0	25.0	###
2022-Aug-30 Tue	15.5	###	15.485	15.55			###	###	###
2022-Aug-29 Mon	###	15.5	###	15.5			###	###	1.1
2022-Aug-26 Fri	###	15.76	15.56	###	1,255,151	###	###	###	0.0
2022-Aug-25 Thu	15.58	15.72	15.51	###	830,643	###	66.5	66.5	0.0
2022-Aug-24 Wed	15.58	###	15.48	15.51	791,753	###	31.6	31.6	1.1
2022-Aug-23 Tue	###	15.71	15.54	15.55			41.9	41.9	###
2022-Aug-22 Mon	15.53	15.685	15.43	###	1,092,183	###	79.5	79.5	0.0
2022-Aug-19 Fri	###	###	15.53	###			###	###	0.0
2022-Aug-18 Thu	###	###	15.49	15.59			###	###	###
2022-Aug-17 Wed	###	###	15.48	###			###	###	0.0
2022-Aug-16 Tue	###	15.77	###	###	1,350,472	10,648,471	42.4	42.4	0.0
2022-Aug-15 Mon	15.56	###	15.46	###			###	###	0.0
2022-Aug-12 Fri	15.51	###	15.45	15.56			###	###	###
2022-Aug-11 Thu	###	###	15.42	15.53			29.7	29.7	###
2022-Aug-10 Wed	15.77	15.82	15.41	15.41	6,477,557	101,147,052	###	###	###
2022-Aug-09 Tue	15.5	###	15.47	15.81			79.1	79.1	###
2022-Aug-08 Mon	15.49	15.59	15.44	15.47			###	###	###
2022-Aug-05 Fri	15.57	15.71	###	15.51			31.2	31.2	1.1
2022-Aug-04 Thu	15.5	15.76	15.28	###			74.5	74.5	0.0
2022-Aug-03 Wed	17.2	17.2	17.2	17.2	0				1.2
2022-Aug-02 Tue	###	17.22	###	17.2	681,724	5,869,643	###	###	1.2
2022-Aug-01 Mon	###	###	16.78	###			74.4	74.4	0.0
2022-Jul-29 Fri	16.75	16.83	16.46	16.78	1,019,659	16,972,224	###	###	1.2
2022-Jul-28 Thu	###	###	16.56	###	1,117,881	9,256,054	15.4	15.4	0.0
2022-Jul-27 Wed	###	###	###	16.8	880,642	0	###	###	1.2
2022-Jul-26 Tue	16.84	16.87	###	16.81	880,641	###	39.1	39.1	###
2022-Jul-25 Mon	16.57	###	16.48	###			###	###	0.0
2022-Jul-22 Fri	16.5	16.55	16.28	16.46			35.4	35.4	1.2
2022-Jul-21 Thu	16.49	16.8	16.44	###			###	###	0.0
2022-Jul-20 Wed	###	###	###	16.5	1,353,172	0	###	###	1.2
2022-Jul-19 Tue	16.2	16.2	###	###	1,459,873	11,824,971	###	###	0.0
2022-Jul-18 Mon	###	16.2	###	16.2			###	###	1.2
2022-Jul-15 Fri	15.79	###	###	15.85	1,249,426	0	71.7	71.7	1.1
2022-Jul-14 Thu	15.49	###	15.48	###	1,661,579	12,860,621	84.2	84.2	0.0
2022-Jul-13 Wed	15.77	15.78	###	15.48	896,176	7,070,828	21.1	21.1	1.1
2022-Jul-12 Tue	15.81	15.81	15.59	###			45.7	45.7	0.0
2022-Jul-11 Mon	###	15.7	###	###			###	###	0.0
2022-Jul-08 Fri	15.58	###	15.47	15.55	965,141	###	30.3	30.3	###
2022-Jul-07 Thu	15.51	15.56	15.2	###	1,025,681	15,774,973	###	###	0.0
2022-Jul-06 Wed	###	15.745	15.345	###	1,669,428	25,951,258	28.2	28.2	0.0
2022-Jul-05 Tue	15.8	15.88	###	###	897,824	7,128,722	###	###	0.0
2022-Jul-04 Mon	###	###	15.72	15.74			21.9	21.9	1.1
2022-Jul-01 Fri	###	###	15.8	15.82	965,573	7,628,026	###	###	###
2022-Jun-30 Thu	###	###	15.77	15.77	1,022,686	8,063,879	###	###	###
2022-Jun-29 Wed	###	###	15.86	###			###	###	0.0
2022-Jun-28 Tue	16.27	###	###	###	1,379,275	0	###	###	0.0
2022-Jun-27 Mon	###	16.2	15.85	###			37.6	37.6	0.0
2022-Jun-24 Fri	15.51	15.74	15.43	15.47	1,807,276	###	23.4	23.4	###
2022-Jun-23 Thu	###	###	###	15.77			82.3	82.3	###
2022-Jun-22 Wed	15.21	###	###	15.57			88.9	88.9	1.1
2022-Jun-21 Tue	###	###	14.88	###			###	###	0.0
2022-Jun-20 Mon	###	###	14.78	###	1,016,725	###	###	###	0.0
2022-Jun-17 Fri	###	###	14.8	###	2,751,389	20,360,278	70.6	70.6	0.0
2022-Jun-16 Thu	###	###	###	15.25			21.4	21.4	###
2022-Jun-15 Wed	15.79	###	15.51	###			###	###	0.0
2022-Jun-14 Tue	15.42	###	15.24	###	2,506,120	###	###	###	0.0
2022-Jun-10 Fri	###	16.42	###	###	2,156,457	###	###	###	0.0
2022-Jun-09 Thu	16.26	###	###	16.23			###	###	###
2022-Jun-08 Wed	16.5	16.59	###	16.55	1,640,988	###	74.5	74.5	1.2
2022-Jun-07 Tue	###	###	16.23	###	1,069,889	8,682,149	###	###	0.0
2022-Jun-06 Mon	###	16.81	16.52	###			###	###	0.0
2022-Jun-03 Fri	###	16.72	16.49	16.72	1,147,226	19,049,687	75.8	75.8	1.2
2022-Jun-02 Thu	16.29	16.46	16.185	16.42	1,183,051	19,310,349	78.8	78.8	1.2
2022-Jun-01 Wed	###	16.56	16.25	16.4			###	###	###
2022-May-31 Tue	16.27	16.43	###	###			###	###	0.0
2022-May-30 Mon	16.76	16.76	###	16.41			###	###	1.2
2022-May-27 Fri	16.41	###	###	16.55	2,205,925	0	77.0	77.0	1.2
2022-May-26 Thu	###	###	###	16.24	1,319,986	0	###	###	###
2022-May-25 Wed	15.86	###	15.725	###			84.5	84.5	0.0
2022-May-24 Tue	###	###	15.59	15.59	2,603,644	###	32.1	32.1	###
2022-May-23 Mon	16.7	16.7	###	16.21	1,448,145	###	###	###	1.2
2022-May-20 Fri	###	16.76	###	16.45			22.4	22.4	1.2
2022-May-19 Thu	###	###	16.76	###			63.2	63.2	0.0
2022-May-18 Wed	###	###	16.74	###			70.6	70.6	0.0
2022-May-17 Tue	16.7	16.83	###	###	1,529,480	12,870,574	###	###	0.0
2022-May-16 Mon	16.43	16.53	###	###	1,388,458	###	42.9	42.9	0.0
2022-May-13 Fri	16.87	###	###	###			12.0	12.0	0.0
2022-May-12 Thu	###	###	###	16.4			###	###	###
2022-May-11 Wed	###	15.72	15.47	###			###	###	0.0
2022-May-10 Tue	15.73	###	15.7	15.83			89.4	89.4	###
2022-May-09 Mon	15.73	###	15.7	15.83			89.4	89.4	###
2022-May-06 Fri	16.26	16.29	15.85	###	1,325,052	21,293,585	###	###	0.0
2022-May-05 Thu	16.47	###	###	16.46			34.6	34.6	1.2
2022-May-04 Wed	16.58	###	16.41	16.41	885,553	###	###	###	1.2
2022-May-03 Tue	###	16.48	###	###			80.5	80.5	0.0
2022-May-02 Mon	16.25	16.42	16.21	16.28	723,075	###	###	###	1.2
2022-Apr-29 Fri	###	16.48	16.26	16.47	1,024,889	###	###	###	###
2022-Apr-28 Thu	16.44	16.47	16.25	###	1,285,653	21,033,283	37.6	37.6	0.0
2022-Apr-27 Wed	###	16.45	###	###	1,144,325	9,412,073	###	###	0.0
2022-Apr-26 Tue	###	16.4	###	###	1,284,642	###	87.0	87.0	0.0
2022-Apr-22 Fri	16.43	###	###	16.54			###	###	###
2022-Apr-21 Thu	16.49	###	###	###			###	###	0.0
2022-Apr-20 Wed	###	###	###	###	1,342,948	0	79.1	79.1	0.0
2022-Apr-19 Tue	###	16.29	###	16.29	1,270,155	###	70.5	70.5	###
2022-Apr-14 Thu	16.28	16.28	###	16.21			33.0	33.0	1.2
2022-Apr-13 Wed	###	###	###	###	1,255,450	0	71.4	71.4	0.0
2022-Apr-12 Tue	15.8	###	15.78	###			85.4	85.4	0.0
2022-Apr-11 Mon	###	###	15.59	15.88	438,985	3,421,888	84.6	84.6	1.1
2022-Apr-08 Fri	15.86	15.88	###	15.71	567,259	###	30.8	30.8	1.1
2022-Apr-07 Thu	###	###	15.71	15.75			###	###	1.1
2022-Apr-06 Wed	15.75	###	15.7	###			###	###	0.0
2022-Apr-05 Tue	###	###	###	###			###	###	0.0
2022-Apr-04 Mon	###	16.21	15.87	###			28.2	28.2	0.0
2022-Apr-01 Fri	15.71	###	15.71	15.84	1,104,927	###	69.8	69.8	###
2022-Mar-31 Thu	###	###	15.82	###	2,041,453	###	30.7	30.7	0.0
2022-Mar-30 Wed	16.5	16.55	###	###	1,926,274	###	20.0	20.0	0.0
2022-Mar-29 Tue	16.25	###	###	###			66.5	66.5	0.0
2022-Mar-28 Mon	###	16.23	###	###			###	###	0.0
2022-Mar-25 Fri	15.8	###	###	15.89	830,145	0	###	###	###
2022-Mar-24 Thu	###	15.81	15.28	15.71			83.7	83.7	1.1
2022-Mar-23 Wed	15.43	15.52	15.29	###	427,343	###	33.4	33.4	0.0
2022-Mar-22 Tue	15.53	15.56	15.27	###			24.5	24.5	0.0
2022-Mar-21 Mon	15.42	15.48	15.25	###	521,375	8,010,926	###	###	0.0
2022-Mar-18 Fri	15.47	15.49	###	###	2,315,340	###	29.8	29.8	0.0
2022-Mar-17 Thu	15.7	15.7	###	###	3,112,427	24,432,551	18.0	18.0	0.0
2022-Mar-16 Wed	15.2	###	###	###	2,786,446	0	###	###	0.0
2022-Mar-15 Tue	###	###	14.55	###			###	###	0.0
2022-Mar-14 Mon	14.26	14.83	###	14.79			92.0	92.0	###
2022-Mar-11 Fri	###	14.22	13.87	###			###	###	0.0
2022-Mar-10 Thu	14.21	###	###	###	2,204,954	0	33.0	33.0	0.0
2022-Mar-09 Wed	###	###	14.125	14.25	602,940	###	###	###	1.0
2022-Mar-08 Tue	14.22	###	###	###	2,147,178	0	43.9	43.9	0.0
2022-Mar-07 Mon	14.54	14.71	###	###			###	###	0.0
2022-Mar-04 Fri	14.46	14.585	14.29	14.5			77.7	77.7	1.0
2022-Mar-03 Thu	14.42	14.75	###	14.58			###	###	###
2022-Mar-02 Wed	###	14.46	###	###			###	###	0.0
2022-Mar-01 Tue	###	14.79	###	14.59			###	###	1.0
2022-Feb-28 Mon	14.54	###	###	14.59	2,394,184	0	###	###	1.0
2022-Feb-25 Fri	14.4	14.49	14.2	14.43			59.4	59.4	###
2022-Feb-24 Thu	14.82	14.85	###	14.49	1,442,141	###	###	###	###
2022-Feb-23 Wed	###	###	14.875	###	983,780	###	57.0	57.0	0.0
2022-Feb-22 Tue	14.82	###	14.82	###			90.7	90.7	0.0
2022-Feb-21 Mon	14.54	###	14.54	###			###	###	0.0
2022-Feb-18 Fri	###	###	14.71	14.85			31.0	31.0	###
2022-Feb-17 Thu	###	###	14.86	###			41.6	41.6	0.0
2022-Feb-16 Wed	14.75	###	###	###	890,240	0	###	###	0.0
2022-Feb-15 Tue	14.75	14.77	###	###	849,746	6,275,374	42.5	42.5	0.0
2022-Feb-14 Mon	14.79	###	14.56	14.72	540,959	3,938,181	###	###	###
2022-Feb-11 Fri	14.7	14.77	14.58	14.58			40.3	40.3	###
2022-Feb-10 Thu	14.85	###	14.75	14.82			38.9	38.9	1.1
2022-Feb-09 Wed	14.8	###	###	14.85	1,994,588	0	###	###	###
2022-Feb-08 Tue	14.75	###	14.75	14.85	703,286	###	66.6	66.6	###
2022-Feb-07 Mon	###	###	###	###			78.0	78.0	0.0
2022-Feb-04 Fri	14.71	###	###	14.84			65.5	65.5	###
2022-Feb-03 Thu	14.72	14.79	14.51	###			45.1	45.1	0.0
2022-Feb-02 Wed	14.29	###	###	14.5	907,429	0	76.1	76.1	1.0
2022-Feb-01 Tue	###	###	###	###			###	###	0.0
2022-Jan-31 Mon	###	###	13.55	13.86	926,423	###	70.6	70.6	###
2022-Jan-28 Fri	###	13.86	13.41	###	3,612,640	49,258,346	###	###	0.0
2022-Jan-27 Thu	###	###	###	13.4	1,937,545	0	###	###	1.0
2022-Jan-25 Tue	###	###	13.43	13.53	1,720,184	###	###	###	###
2022-Jan-24 Mon	13.55	14.24	13.53	###	1,431,927	###	95.6	95.6	0.0
2022-Jan-21 Fri	###	###	###	13.74			###	###	###
2022-Jan-20 Thu	###	###	13.88	###	1,851,448	12,849,049	61.9	61.9	0.0
2022-Jan-19 Wed	###	###	13.57	###			85.0	85.0	0.0
2022-Jan-18 Tue	13.23	13.78	###	13.73			###	###	###
2022-Jan-17 Mon	13.26	13.41	###	###			###	###	0.0
2022-Jan-14 Fri	13.77	13.77	###	###			###	###	0.0
2022-Jan-13 Thu	13.82	###	13.77	13.87	826,756	###	###	###	###
2022-Jan-12 Wed	###	###	13.56	13.8	977,620	###	76.6	76.6	1.0
2022-Jan-11 Tue	13.25	###	13.25	13.48	825,941	5,471,859	83.1	83.1	1.0
2022-Jan-10 Mon	###	13.53	###	13.44	555,046	3,754,886	77.8	77.8	###
2022-Jan-07 Fri	13.57	13.58	###	13.4	633,655	###	24.1	24.1	1.0
2022-Jan-06 Thu	13.53	###	###	13.4	632,570	0	###	###	1.0
2022-Jan-05 Wed	###	###	13.74	13.8	441,781	###	###	###	1.0
2022-Jan-04 Tue	13.76	###	13.7	###	476,654	3,265,079	###	###	0.0
2021-Dec-31 Fri	###	13.73	###	###			###	###	0.0
2021-Dec-30 Thu	13.84	13.84	###	13.73			27.4	27.4	###
2021-Dec-29 Wed	13.83	###	13.74	13.85			54.4	54.4	###
2021-Dec-24 Fri	13.83	13.83	###	###			###	###	0.0
2021-Dec-23 Thu	13.7	13.77	###	###			###	###	0.0
2021-Dec-22 Wed	13.51	###	13.48	###	677,775	###	71.7	71.7	0.0
2021-Dec-21 Tue	###	13.8	13.54	13.74	628,775	8,595,354	72.0	72.0	###
2021-Dec-20 Mon	###	13.72	###	13.58			###	###	###
2021-Dec-17 Fri	14.27	14.29	###	###			###	###	0.0
2021-Dec-16 Thu	###	14.27	13.77	14.21			69.5	69.5	###
2021-Dec-15 Wed	13.71	###	###	13.87			###	###	###
2021-Dec-14 Tue	###	13.8	13.55	13.75			72.0	72.0	1.0
2021-Dec-13 Mon	###	###	13.77	13.77	956,188	6,583,354	###	###	###
2021-Dec-10 Fri	###	###	13.82	###			23.8	23.8	0.0
2021-Dec-09 Thu	14.29	###	###	###			###	###	0.0
2021-Dec-08 Wed	###	14.44	14.24	14.25	822,286	11,791,581	###	###	1.0
2021-Dec-07 Tue	14.27	###	###	###			###	###	0.0
2021-Dec-06 Mon	14.2	###	###	###			###	###	0.0
2021-Dec-03 Fri	14.41	14.45	###	14.25	635,771	4,593,445	36.8	36.8	1.0
2021-Dec-02 Thu	###	###	###	14.26	678,454	0	###	###	1.0
2021-Dec-01 Wed	14.21	14.41	###	14.2			45.6	45.6	1.0
2021-Nov-30 Tue	###	14.58	###	###	2,712,083	19,771,085	61.4	61.4	0.0
2021-Nov-29 Mon	14.2	14.43	###	###	1,101,955	###	64.9	64.9	0.0
2021-Nov-26 Fri	14.77	###	14.44	14.51			###	###	###
2021-Nov-25 Thu	###	###	14.78	###	968,324	###	70.8	70.8	0.0
2021-Nov-24 Wed	14.8	###	14.8	###	1,056,027	###	80.7	80.7	0.0
2021-Nov-23 Tue	###	###	14.82	###			###	###	0.0
2021-Nov-22 Mon	###	###	14.81	###			43.1	43.1	0.0
2021-Nov-19 Fri	14.8	###	14.73	###	1,366,156	###	86.3	86.3	0.0
2021-Nov-18 Thu	###	###	14.85	###	2,231,458	16,568,575	73.0	73.0	0.0
2021-Nov-17 Wed	###	###	14.84	###			46.7	46.7	0.0
2021-Nov-16 Tue	15.43	15.47	14.83	###	1,690,250	25,607,287	21.0	21.0	0.0
2021-Nov-15 Mon	15.55	###	###	15.24	1,074,327	0	###	###	1.1
2021-Nov-12 Fri	###	15.46	14.87	15.46	2,044,740	31,008,482	85.9	85.9	1.1
2021-Nov-11 Thu	15.22	###	###	14.79	1,602,286	0	15.9	15.9	###
2021-Nov-10 Wed	15.5	15.55	15.25	###	855,152	13,169,340	###	###	0.0
2021-Nov-09 Tue	15.28	15.47	15.225	###			###	###	0.0
2021-Nov-08 Mon	###	15.4	###	15.28			###	###	###
2021-Nov-05 Fri	###	###	15.53	###	622,179	###	###	###	0.0
2021-Nov-04 Thu	15.55	###	15.5	15.54			40.5	40.5	###
2021-Nov-03 Wed	###	15.55	###	15.42	689,021	###	###	###	###
2021-Nov-02 Tue	15.2	15.27	###	###	531,645	###	45.5	45.5	0.0
2021-Nov-01 Mon	15.56	15.57	15.28	###			31.4	31.4	0.0
2021-Oct-29 Fri	15.26	###	###	###			40.8	40.8	0.0
2021-Oct-28 Thu	15.25	###	###	15.28	1,300,929	0	72.7	72.7	###
2021-Oct-27 Wed	15.52	15.7	###	###			###	###	0.0
2021-Oct-26 Tue	###	15.28	###	15.2			73.7	73.7	1.1
2021-Oct-25 Mon	###	###	14.88	###			36.8	36.8	0.0
2021-Oct-22 Fri	###	15.2	14.86	###	1,853,040	###	71.4	71.4	0.0
2021-Oct-21 Thu	14.83	###	14.77	###			83.7	83.7	0.0
2021-Oct-20 Wed	14.48	###	14.41	14.78			84.0	84.0	1.1
2021-Oct-19 Tue	###	14.45	###	###	701,189	###	###	###	0.0
2021-Oct-18 Mon	###	###	###	14.28			###	###	###
2021-Oct-15 Fri	###	14.48	14.25	###	907,422	###	32.2	32.2	0.0
2021-Oct-14 Thu	14.42	14.51	14.27	###			###	###	0.0
2021-Oct-13 Wed	###	14.51	###	14.41	718,240	###	64.9	64.9	###
2021-Oct-12 Tue	###	14.42	14.22	14.29	1,114,922	15,965,683	45.9	45.9	###
2021-Oct-11 Mon	14.2	14.24	###	14.22			###	###	1.0
2021-Oct-08 Fri	14.5	14.54	14.26	###			23.7	23.7	0.0
2021-Oct-07 Thu	14.25	14.47	###	14.46			75.5	75.5	1.0
2021-Oct-06 Wed	14.4	14.53	###	14.25	1,880,687	###	###	###	1.0
2021-Oct-05 Tue	###	14.7	14.23	14.49			81.7	81.7	###
2021-Oct-04 Mon	###	###	###	14.29	1,083,041	0	41.3	41.3	###
2021-Oct-01 Fri	13.55	###	###	###	3,056,148	0	###	###	0.0
2021-Sep-30 Thu	12.87	###	12.85	13.79	4,516,623	###	###	###	1.0
2021-Sep-29 Wed	11.52	###	11.46	###	2,795,559	16,018,553	###	###	0.0
2021-Sep-28 Tue	11.75	11.8	###	###	1,626,427	###	###	###	0.0
2021-Sep-27 Mon	###	###	11.82	11.82	624,081	###	32.0	32.0	0.8
2021-Sep-24 Fri	###	###	11.87	###	821,029	###	###	###	0.0
2021-Sep-23 Thu	11.89	###	11.8	###	961,440	###	###	###	0.0
2021-Sep-22 Wed	11.84	###	11.76	11.76			###	###	0.8
2021-Sep-21 Tue	###	###	11.55	11.84			###	###	0.8
2021-Sep-20 Mon	###	###	###	11.76			###	###	0.8
2021-Sep-17 Fri	###	12.49	###	###	3,381,829	21,119,522	29.6	29.6	0.0
2021-Sep-16 Thu	###	###	###	12.51			###	###	###
2021-Sep-15 Wed	12.46	12.57	###	12.45	2,220,782	###	###	###	###
2021-Sep-14 Tue	12.4	###	###	12.58	2,330,740	0	75.2	75.2	0.9
2021-Sep-13 Mon	12.4	12.53	###	###	900,443	5,641,275	###	###	0.0
2021-Sep-10 Fri	12.74	12.81	###	12.47			15.2	15.2	###
2021-Sep-09 Thu	13.2	13.24	###	12.72			###	###	0.9
2021-Sep-08 Wed	13.41	13.45	13.21	13.29			###	###	###
2021-Sep-07 Tue	13.5	13.55	###	13.55	647,158	###	69.9	69.9	1.0
2021-Sep-06 Mon	13.44	13.5	13.23	13.42			###	###	1.0
2021-Sep-03 Fri	###	13.52	13.23	13.44			65.8	65.8	###
2021-Sep-02 Thu	###	###	###	13.29	1,503,486	0	76.6	76.6	###
2021-Sep-01 Wed	###	###	12.8	###	981,020	6,278,528	###	###	0.0
2021-Aug-31 Tue	13.28	13.28	###	###	6,094,421	40,466,955	###	###	0.0
2021-Aug-30 Mon	13.23	13.28	###	13.23			###	###	0.9
2021-Aug-27 Fri	###	###	###	###			67.3	67.3	0.0
2021-Aug-26 Thu	###	###	###	###	1,082,749	0	42.9	42.9	0.0
2021-Aug-25 Wed	###	###	###	###	1,011,889	0	27.9	27.9	0.0
2021-Aug-24 Tue	###	###	###	###	1,056,771	0	###	###	0.0
2021-Aug-23 Mon	###	###	12.84	###	884,671	5,679,587	###	###	0.0
2021-Aug-20 Fri	###	###	12.86	###			###	###	0.0
2021-Aug-19 Thu	12.76	###	12.76	12.89			77.4	77.4	###
2021-Aug-18 Wed	12.77	###	12.76	###	970,351	###	###	###	0.0
2021-Aug-17 Tue	###	###	12.845	###			46.9	46.9	0.0
2021-Aug-16 Mon	12.83	###	12.77	###			###	###	0.0
2021-Aug-13 Fri	12.88	###	12.83	12.85	925,056	###	###	###	0.9
2021-Aug-12 Thu	12.56	12.81	12.49	12.78	1,187,857	###	###	###	0.9
2021-Aug-11 Wed	12.46	12.55	###	12.4			36.2	36.2	0.9
2021-Aug-10 Tue	12.59	12.59	###	###			22.7	22.7	0.0
2021-Aug-09 Mon	12.54	12.585	12.43	12.53	1,012,176	###	###	###	###
2021-Aug-06 Fri	12.4	###	###	12.59			###	###	###
2021-Aug-05 Thu	###	12.5	12.29	###			###	###	0.0
2021-Aug-04 Wed	###	12.49	###	12.44			70.5	70.5	0.9
2021-Aug-03 Tue	12.4	12.5	###	12.4			###	###	0.9
2021-Aug-02 Mon	12.5	###	12.45	12.56	888,486	5,530,825	###	###	0.9
2021-Jul-30 Fri	12.77	12.79	###	###	2,322,923	###	17.6	17.6	0.0
2021-Jul-29 Thu	12.55	12.83	12.49	12.8			###	###	0.9
2021-Jul-28 Wed	12.81	12.86	12.55	12.55			25.8	25.8	###
2021-Jul-27 Tue	12.84	###	12.71	12.8	889,121	###	###	###	0.9
2021-Jul-26 Mon	###	###	12.75	12.75	805,581	5,135,578	31.2	31.2	###
2021-Jul-23 Fri	###	###	12.925	###			61.2	61.2	0.0
2021-Jul-22 Thu	###	13.225	###	###			###	###	0.0
2021-Jul-21 Wed	12.8	###	12.78	###			80.8	80.8	0.0
2021-Jul-20 Tue	###	###	12.72	12.76	829,785	###	###	###	###
2021-Jul-19 Mon	###	###	###	###			###	###	0.0
2021-Jul-16 Fri	###	###	###	13.22			26.9	26.9	0.9
2021-Jul-15 Thu	13.58	###	###	###	881,589	0	27.8	27.8	0.0
2021-Jul-14 Wed	13.48	###	13.4	13.41	834,143	5,588,758	###	###	1.0
2021-Jul-13 Tue	###	13.54	13.24	13.41			###	###	1.0
2021-Jul-12 Mon	###	###	###	###			###	###	0.0
2021-Jul-09 Fri	13.49	13.5	###	13.27	1,512,343	###	###	###	0.9
2021-Jul-08 Thu	13.81	13.81	13.48	###	1,202,680	###	###	###	0.0
2021-Jul-07 Wed	13.51	13.79	13.51	13.79	532,323	###	82.1	82.1	1.0
2021-Jul-06 Tue	13.73	13.81	###	###			47.7	47.7	0.0
2021-Jul-05 Mon	13.48	###	13.42	13.54			###	###	1.0
2021-Jul-02 Fri	13.4	13.58	###	13.53	823,089	5,588,774	###	###	###
2021-Jul-01 Thu	13.42	13.52	13.23	13.4			33.4	33.4	1.0
2021-Jun-30 Wed	13.43	13.53	13.28	13.28			###	###	0.9
2021-Jun-29 Tue	###	13.42	13.2	13.28	604,754	8,049,275	###	###	0.9
2021-Jun-28 Mon	13.42	###	###	13.46			###	###	###
2021-Jun-25 Fri	###	###	13.23	13.57			79.7	79.7	###
2021-Jun-24 Thu	13.25	13.25	###	13.2	2,710,775	17,958,884	###	###	0.9
2021-Jun-23 Wed	###	13.43	###	###	1,113,371	7,476,286	45.0	45.0	0.0
2021-Jun-22 Tue	13.56	13.56	###	13.46	991,878	###	32.6	32.6	###
2021-Jun-21 Mon	13.52	###	13.23	###			41.2	41.2	0.0
2021-Jun-18 Fri	###	###	13.8	13.85	4,476,372	###	###	###	###
2021-Jun-17 Thu	###	###	13.83	###	1,015,671	###	79.5	79.5	0.0
2021-Jun-16 Wed	14.29	14.325	###	###			38.4	38.4	0.0
2021-Jun-15 Tue	###	14.42	###	14.28			44.3	44.3	###
2021-Jun-11 Fri	###	###	###	###			73.3	73.3	0.0
2021-Jun-10 Thu	14.25	14.25	###	###			32.4	32.4	0.0
2021-Jun-09 Wed	14.24	###	###	14.2	505,282	0	42.7	42.7	1.0
2021-Jun-08 Tue	###	###	###	14.27			77.7	77.7	###
2021-Jun-07 Mon	###	###	###	###	477,078	0	###	###	0.0
2021-Jun-04 Fri	13.8	###	13.72	###			84.6	84.6	0.0
2021-Jun-03 Thu	###	###	###	13.89			###	###	1.0
2021-Jun-02 Wed	13.49	13.7	13.41	13.57	1,017,089	13,786,641	###	###	###
2021-Jun-01 Tue	13.45	13.52	###	13.47			###	###	1.0
2021-May-31 Mon	###	13.75	13.44	13.56	1,221,578	16,607,352	36.8	36.8	1.0
2021-May-28 Fri	###	13.85	13.54	13.75			68.0	68.0	1.0
2021-May-27 Thu	13.27	13.54	###	13.49	2,683,980	18,170,544	###	###	###
2021-May-26 Wed	13.4	13.48	###	13.27			28.3	28.3	0.9
2021-May-25 Tue	###	###	###	13.45			###	###	###
2021-May-24 Mon	###	13.75	13.5	13.7	643,927	###	###	###	1.0
2021-May-21 Fri	###	###	13.45	13.51	946,026	6,362,024	###	###	###
2021-May-20 Thu	13.75	13.84	###	13.82			63.2	63.2	1.0
2021-May-19 Wed	13.71	13.84	13.58	13.73			76.1	76.1	###
2021-May-18 Tue	###	###	###	###	1,253,328	0	###	###	0.0
2021-May-17 Mon	###	14.29	###	###			###	###	0.0
2021-May-14 Fri	13.72	###	13.55	13.8	1,296,277	8,782,276	71.8	71.8	1.0
2021-May-13 Thu	###	13.41	###	###			###	###	0.0
2021-May-12 Wed	13.53	###	###	13.41	1,903,545	0	###	###	1.0
2021-May-11 Tue	###	###	###	13.75			40.6	40.6	1.0
2021-May-10 Mon	###	###	13.84	###	1,051,925	7,279,321	38.5	38.5	0.0
2021-May-07 Fri	13.83	###	13.81	###			###	###	0.0
2021-May-06 Thu	13.85	###	13.74	13.83	2,038,444	###	###	###	1.0
2021-May-05 Wed	13.58	13.87	13.56	13.72	994,824	###	79.3	79.3	###
2021-May-04 Tue	13.56	13.74	13.51	###			###	###	0.0
2021-May-03 Mon	13.46	13.54	###	13.47			76.5	76.5	1.0
2021-Apr-30 Fri	13.55	###	13.48	13.56	1,252,452	8,441,526	###	###	1.0
2021-Apr-29 Thu	13.7	13.7	13.44	13.55	1,851,049	###	###	###	1.0
2021-Apr-28 Wed	13.8	13.82	13.56	13.58			###	###	###
2021-Apr-27 Tue	13.8	13.88	###	13.75			39.0	39.0	1.0
2021-Apr-26 Mon	13.89	13.89	13.59	13.7			29.1	29.1	1.0
2021-Apr-23 Fri	13.73	###	13.73	13.86	808,929	###	75.6	75.6	###
2021-Apr-22 Thu	###	###	13.55	###			85.0	85.0	0.0
2021-Apr-21 Wed	13.71	13.76	###	13.54	2,050,322	###	###	###	1.0
2021-Apr-20 Tue	###	###	13.74	13.85	963,950	###	42.8	42.8	###
2021-Apr-19 Mon	14.28	###	###	###	893,157	0	29.1	29.1	0.0
2021-Apr-16 Fri	14.4	14.46	###	14.2	776,481	5,613,957	###	###	1.0
2021-Apr-15 Thu	###	14.47	###	14.42			68.6	68.6	###
2021-Apr-14 Wed	###	14.45	14.225	###			37.4	37.4	0.0
2021-Apr-13 Tue	14.5	###	14.24	###	658,877	###	###	###	0.0
2021-Apr-12 Mon	14.55	14.57	14.41	14.41	940,647	13,629,975	###	###	###
2021-Apr-09 Fri	14.52	14.79	14.45	14.57			###	###	###
2021-Apr-08 Thu	###	14.74	###	###	1,035,085	7,628,576	34.1	34.1	0.0
2021-Apr-07 Wed	###	###	###	14.47	1,043,152	0	###	###	###
2021-Apr-06 Tue	14.51	14.58	###	###	902,983	6,582,746	18.9	18.9	0.0
2021-Apr-01 Thu	###	###	###	14.2	773,388	0	26.3	26.3	1.0
2021-Mar-31 Wed	###	###	13.88	###	1,100,723	###	37.9	37.9	0.0
2021-Mar-30 Tue	###	###	###	###			###	###	0.0
2021-Mar-29 Mon	###	14.41	###	###	1,067,740	###	42.5	42.5	0.0
2021-Mar-26 Fri	###	###	###	###	2,522,346	0	65.2	65.2	0.0
2021-Mar-25 Thu	###	###	13.89	###	1,154,059	###	###	###	0.0
2021-Mar-24 Wed	13.86	###	13.83	###	1,358,075	9,391,088	###	###	0.0
2021-Mar-23 Tue	13.89	###	13.87	###	1,524,782	###	74.4	74.4	0.0
2021-Mar-22 Mon	###	13.89	###	13.89			###	###	1.0
2021-Mar-19 Fri	13.22	13.75	###	###	3,317,377	###	###	###	0.0
2021-Mar-18 Thu	13.23	13.41	###	13.4			77.1	77.1	1.0
2021-Mar-17 Wed	13.22	13.25	###	###			###	###	0.0
2021-Mar-16 Tue	###	13.24	12.88	###			76.3	76.3	0.0
2021-Mar-15 Mon	12.87	###	12.77	12.83			###	###	###
2021-Mar-12 Fri	###	12.85	###	12.8	729,851	###	###	###	0.9
2021-Mar-11 Thu	###	12.84	12.55	###	1,322,748	16,792,285	41.0	41.0	0.0
2021-Mar-10 Wed	12.73	12.78	12.48	12.48	1,075,347	###	###	###	###
2021-Mar-09 Tue	12.44	12.77	12.4	###	1,703,586	21,439,629	80.7	80.7	0.0
2021-Mar-08 Mon	12.49	###	12.4	12.4	999,829	###	###	###	0.9
2021-Mar-05 Fri	12.55	###	###	###	1,989,528	0	32.6	32.6	0.0
2021-Mar-04 Thu	###	###	12.445	###			###	###	0.0
2021-Mar-03 Wed	12.54	12.75	12.5	12.5			39.8	39.8	0.9
2021-Mar-02 Tue	12.79	12.81	12.5	12.5			35.6	35.6	0.9
2021-Mar-01 Mon	12.85	###	12.46	###			###	###	0.0
2021-Feb-26 Fri	###	12.72	###	12.56			96.5	96.5	0.9
2021-Feb-25 Thu	###	15.49	###	###	764,752	###	###	###	0.0
2021-Feb-24 Wed	###	15.22	14.89	###	913,528	###	49.5	49.5	0.0
2021-Feb-23 Tue	###	###	###	15.21	866,253	0	###	###	###
2021-Feb-22 Mon	###	###	###	###	831,725	0	###	###	0.0
2021-Feb-19 Fri	###	15.25	###	###			44.3	44.3	0.0
2021-Feb-18 Thu	15.21	###	###	###			###	###	0.0
2021-Feb-17 Wed	15.27	###	###	15.24			50.2	50.2	1.1
2021-Feb-16 Tue	###	###	###	###	596,121	0	###	###	0.0
2021-Feb-15 Mon	15.53	15.53	###	15.22			###	###	1.1
2021-Feb-12 Fri	15.42	15.52	15.26	###			39.0	39.0	0.0
2021-Feb-11 Thu	15.42	15.52	###	15.42	806,270	6,256,655	73.4	73.4	###
2021-Feb-10 Wed	15.27	15.48	15.23	15.45			76.8	76.8	###
2021-Feb-09 Tue	###	###	###	15.42			33.5	33.5	###
2021-Feb-08 Mon	15.7	15.77	15.55	###			###	###	0.0
2021-Feb-05 Fri	###	###	15.55	###	913,444	7,102,027	###	###	0.0
2021-Feb-04 Thu	15.85	15.85	###	###	653,488	###	###	###	0.0
2021-Feb-03 Wed	###	15.89	###	15.79	874,040	6,944,247	###	###	1.1
2021-Feb-02 Tue	15.44	###	###	15.59			70.1	70.1	###
2021-Feb-01 Mon	###	15.59	###	15.41			###	###	###
2021-Jan-29 Fri	15.23	###	###	15.26			###	###	###
2021-Jan-28 Thu	###	###	###	###			78.1	78.1	0.0
2021-Jan-27 Wed	15.82	15.86	###	15.53			###	###	###
2021-Jan-25 Mon	###	###	###	15.81			36.2	36.2	###
2021-Jan-22 Fri	###	15.89	15.45	15.86	1,247,644	19,550,581	###	###	1.1
2021-Jan-21 Thu	###	15.89	15.58	15.81			75.0	75.0	###
2021-Jan-20 Wed	###	15.56	14.8	15.49	1,489,850	22,615,923	70.5	70.5	###
2021-Jan-19 Tue	14.76	###	14.76	15.27	1,217,756	###	87.5	87.5	###
2021-Jan-18 Mon	14.51	14.79	14.45	14.75			84.2	84.2	###
2021-Jan-15 Fri	###	14.85	14.58	###	1,531,085	###	35.0	35.0	0.0
2021-Jan-14 Thu	14.5	14.75	###	14.59	1,216,425	###	###	###	1.0
2021-Jan-13 Wed	14.85	###	14.55	###	1,444,452	10,508,388	22.3	22.3	0.0
2021-Jan-12 Tue	15.2	###	14.89	14.89			25.5	25.5	###
2021-Jan-11 Mon	15.4	15.48	15.2	15.25	894,649	###	47.0	47.0	###
2021-Jan-08 Fri	15.4	15.45	###	15.42			63.7	63.7	###
2021-Jan-07 Thu	###	15.41	14.88	###	1,171,589	###	81.1	81.1	0.0
2021-Jan-06 Wed	###	###	###	14.71			28.7	28.7	###
2021-Jan-05 Tue	###	15.21	###	###	930,926	###	27.0	27.0	0.0
2021-Jan-04 Mon	###	15.26	###	15.21	297,482	2,269,787	59.0	59.0	###
2020-Dec-31 Thu	15.41	15.47	###	###	426,575	3,299,557	###	###	0.0
2020-Dec-30 Wed	###	15.47	15.27	15.42	482,371	7,414,042	69.3	69.3	###
2020-Dec-29 Tue	###	###	###	15.42	518,943	0	20.4	20.4	###
2020-Dec-24 Thu	15.71	15.77	15.55	15.55	207,178	###	21.9	21.9	###
2020-Dec-23 Wed	15.58	15.71	15.46	###	887,482	###	###	###	0.0
2020-Dec-22 Tue	15.56	###	15.27	###	1,376,229	###	###	###	0.0
2020-Dec-21 Mon	15.5	###	15.455	15.55			###	###	###
2020-Dec-18 Fri	15.74	15.74	15.52	15.52			32.1	32.1	1.1
2020-Dec-17 Thu	15.49	15.755	15.46	###	1,161,574	###	###	###	0.0
2020-Dec-16 Wed	15.75	15.83	15.53	15.54			###	###	###
2020-Dec-15 Tue	###	15.72	15.52	###			51.1	51.1	0.0
2020-Dec-14 Mon	15.58	###	15.46	15.56			46.0	46.0	###
2020-Dec-11 Fri	15.84	15.84	15.49	15.59			###	###	###
2020-Dec-10 Thu	16.25	16.25	15.85	15.85			24.4	24.4	1.1
2020-Dec-09 Wed	###	###	###	16.24	1,275,920	0	###	###	###
2020-Dec-08 Tue	16.22	16.29	###	###	1,476,877	###	33.6	33.6	0.0
2020-Dec-07 Mon	###	###	16.085	16.21	1,059,083	8,517,675	38.5	38.5	1.2
2020-Dec-04 Fri	###	16.25	###	###	1,208,873	###	37.4	37.4	0.0
2020-Dec-03 Thu	###	16.41	###	###	1,423,376	###	###	###	0.0
2020-Dec-02 Wed	###	16.42	16.21	###	1,421,374	###	38.5	38.5	0.0
2020-Dec-01 Tue	###	16.51	###	###	1,394,756	###	###	###	0.0
2020-Nov-30 Mon	16.83	16.87	###	###	2,125,571	###	###	###	0.0
2020-Nov-27 Fri	###	17.24	16.76	16.88			23.1	23.1	1.2
2020-Nov-26 Thu	###	17.5	17.155	17.24	1,230,170	21,315,770	36.3	36.3	###
2020-Nov-25 Wed	###	###	17.24	17.28			43.7	43.7	1.2
2020-Nov-24 Tue	###	17.24	###	17.24	1,841,173	###	###	###	###
2020-Nov-23 Mon	###	16.73	###	16.46			###	###	1.2
2020-Nov-20 Fri	###	16.45	###	16.28	2,124,577	17,474,645	83.1	83.1	1.2
2020-Nov-19 Thu	###	###	16.82	###			40.0	40.0	0.0
2020-Nov-18 Wed	###	###	16.85	###	895,953	###	###	###	0.0
2020-Nov-17 Tue	###	###	###	###	1,217,351	0	###	###	0.0
2020-Nov-16 Mon	###	###	16.56	###			###	###	0.0
2020-Nov-13 Fri	16.45	16.52	16.27	16.41	922,357	15,122,043	33.2	33.2	1.2
2020-Nov-12 Thu	###	###	###	16.57	1,014,078	0	###	###	###
2020-Nov-11 Wed	16.85	###	16.79	###			65.9	65.9	0.0
2020-Nov-10 Tue	16.55	###	###	16.56			73.3	73.3	1.2
2020-Nov-09 Mon	15.79	16.125	15.785	###			###	###	0.0
2020-Nov-06 Fri	15.7	15.77	15.45	15.7			63.5	63.5	###
2020-Nov-05 Thu	15.42	15.52	###	15.48	641,676	###	65.7	65.7	1.1
2020-Nov-04 Wed	15.42	###	###	15.48	662,888	0	66.0	66.0	1.1
2020-Nov-03 Tue	###	###	###	15.55	965,222	0	###	###	###
2020-Nov-02 Mon	15.2	###	###	###	1,315,276	0	47.9	47.9	0.0
2020-Oct-30 Fri	15.52	15.54	15.24	15.26	1,834,951	###	###	###	###
2020-Oct-29 Thu	15.59	###	###	15.47			29.6	29.6	###
2020-Oct-28 Wed	15.57	15.75	15.52	15.7			68.2	68.2	###
2020-Oct-27 Tue	###	###	15.53	###			###	###	0.0
2020-Oct-26 Mon	###	16.325	###	###	568,854	4,643,270	84.4	84.4	0.0
2020-Oct-23 Fri	###	16.21	###	###	700,440	###	###	###	0.0
2020-Oct-22 Thu	16.24	16.29	###	###	1,027,558	8,369,459	32.8	32.8	0.0
2020-Oct-21 Wed	16.46	16.59	16.4	16.5			###	###	1.2
2020-Oct-20 Tue	###	16.73	16.4	16.48			31.3	31.3	1.2
2020-Oct-19 Mon	###	16.85	16.49	16.79	585,627	###	###	###	###
2020-Oct-16 Fri	16.5	16.51	16.23	16.4	1,281,073	###	34.6	34.6	###
2020-Oct-15 Thu	16.5	###	###	16.55	2,186,053	0	###	###	1.2
2020-Oct-14 Wed	16.25	###	16.24	16.43			76.5	76.5	###
2020-Oct-13 Tue	16.2	###	###	16.5			84.6	84.6	1.2
2020-Oct-12 Mon	16.45	16.58	15.79	###			18.6	18.6	0.0
2020-Oct-09 Fri	16.73	16.77	16.5	###	963,422	16,026,524	###	###	0.0
2020-Oct-08 Thu	16.59	16.72	###	16.7	1,549,547	###	###	###	1.2
2020-Oct-07 Wed	###	16.56	###	16.42	1,515,941	###	79.5	79.5	1.2
2020-Oct-06 Tue	###	###	###	###			###	###	0.0
2020-Oct-05 Mon	15.89	###	15.82	###			###	###	0.0
2020-Oct-02 Fri	15.5	15.78	15.5	15.55	1,254,547	###	86.4	86.4	###
2020-Oct-01 Thu	15.45	15.77	15.45	###	877,783	###	72.8	72.8	0.0
2020-Sep-30 Wed	15.84	15.86	15.41	15.43	2,161,124	33,789,173	###	###	1.1
2020-Sep-29 Tue	16.23	###	15.89	###	1,034,287	###	###	###	0.0
2020-Sep-28 Mon	###	16.4	###	16.2			28.1	28.1	1.2
2020-Sep-25 Fri	16.29	16.43	16.23	16.4			###	###	###
2020-Sep-24 Thu	15.88	16.24	15.84	###	1,187,950	###	85.5	85.5	0.0
2020-Sep-23 Wed	###	16.21	15.875	###			###	###	0.0
2020-Sep-22 Tue	15.85	###	15.73	15.79	1,416,073	###	44.2	44.2	1.1
2020-Sep-21 Mon	###	###	###	###			75.8	75.8	0.0
2020-Sep-18 Fri	16.79	###	16.24	16.26			###	###	###
2020-Sep-17 Thu	16.89	###	###	###	1,469,728	0	41.0	41.0	0.0
2020-Sep-16 Wed	16.88	17.2	16.88	###			###	###	0.0
2020-Sep-15 Tue	17.2	17.29	###	16.87			21.8	21.8	###
2020-Sep-14 Mon	###	17.41	###	17.22	582,088	5,067,076	32.1	32.1	1.2
2020-Sep-11 Fri	16.86	###	16.86	###	1,065,858	8,985,182	###	###	0.0
2020-Sep-10 Thu	17.25	###	###	###			36.5	36.5	0.0
2020-Sep-09 Wed	###	###	16.84	###	813,546	6,850,057	###	###	0.0
2020-Sep-08 Tue	###	17.42	17.175	###			68.5	68.5	0.0
2020-Sep-07 Mon	###	17.26	16.8	17.25	706,187	###	77.7	77.7	1.2
2020-Sep-04 Fri	###	###	16.85	###	1,348,026	###	###	###	0.0
2020-Sep-03 Thu	###	17.7	17.45	17.57	833,055	14,640,941	37.6	37.6	1.3
2020-Sep-02 Wed	17.28	17.55	17.23	17.4	1,359,076	###	###	###	1.2
2020-Sep-01 Tue	16.86	###	16.71	###			###	###	0.0
2020-Aug-31 Mon	###	17.46	###	###	809,958	###	67.3	67.3	0.0
2020-Aug-28 Fri	###	17.5	17.24	17.4	872,452	###	###	###	1.2
2020-Aug-27 Thu	###	###	17.48	17.57			###	###	1.3
2020-Aug-26 Wed	###	###	17.77	###	714,482	6,348,172	###	###	0.0
2020-Aug-25 Tue	18.5	18.5	###	18.29	907,251	8,392,071	###	###	###
2020-Aug-24 Mon	17.71	###	17.71	###			###	###	0.0
2020-Aug-21 Fri	###	###	###	###			64.0	64.0	0.0
2020-Aug-20 Thu	17.88	###	17.59	###	1,240,970	###	###	###	0.0
2020-Aug-19 Wed	###	###	###	###	1,081,972	0	71.7	71.7	0.0
2020-Aug-18 Tue	18.43	###	###	###			24.6	24.6	0.0
2020-Aug-17 Mon	###	###	17.87	###			###	###	0.0
2020-Aug-14 Fri	###	###	###	18.26	1,185,954	0	68.7	68.7	1.3
2020-Aug-13 Thu	###	###	17.81	###			33.3	33.3	0.0
2020-Aug-12 Wed	###	###	17.74	###	967,949	###	76.4	76.4	0.0
2020-Aug-11 Tue	###	###	###	17.75			33.1	33.1	1.3
2020-Aug-10 Mon	17.58	###	###	17.84	947,556	0	###	###	1.3
2020-Aug-07 Fri	###	17.49	17.27	17.45			###	###	###
2020-Aug-06 Thu	###	17.53	###	17.53	1,151,321	10,091,328	74.6	74.6	1.3
2020-Aug-05 Wed	###	17.41	###	###	1,519,727	13,229,223	###	###	0.0
2020-Aug-04 Tue	17.45	###	17.29	###	1,792,842	###	###	###	0.0
2020-Aug-03 Mon	###	17.28	###	###			###	###	0.0
2020-Jul-31 Fri	17.22	17.4	###	17.29			###	###	###
2020-Jul-30 Thu	17.29	17.56	17.27	17.49			###	###	###
2020-Jul-29 Wed	###	17.52	###	17.27	1,846,856	16,178,458	42.8	42.8	###
2020-Jul-28 Tue	###	17.74	17.41	17.49			###	###	###
2020-Jul-27 Mon	17.24	###	###	###			76.8	76.8	0.0
2020-Jul-24 Fri	###	###	16.84	###			###	###	0.0
2020-Jul-23 Thu	###	###	16.54	###			80.6	80.6	0.0
2020-Jul-22 Wed	###	17.245	16.54	16.57	2,201,628	###	15.6	15.6	###
2020-Jul-21 Tue	###	###	###	###			###	###	0.0
2020-Jul-20 Mon	###	###	16.82	###			###	###	0.0
2020-Jul-17 Fri	16.77	16.83	16.46	16.83			73.8	73.8	1.2
2020-Jul-16 Thu	16.71	16.79	###	16.57			###	###	###
2020-Jul-15 Wed	###	16.56	16.2	16.56			###	###	1.2
2020-Jul-14 Tue	16.2	16.28	###	###	1,429,259	###	50.3	50.3	0.0
2020-Jul-13 Mon	###	###	16.045	16.21			44.9	44.9	1.2
2020-Jul-10 Fri	16.46	16.46	###	###	1,518,154	###	###	###	0.0
2020-Jul-09 Thu	###	16.47	###	16.45	1,954,688	16,096,855	###	###	1.2
2020-Jul-08 Wed	###	16.21	15.86	15.87			###	###	###
2020-Jul-07 Tue	16.48	16.5	###	###			###	###	0.0
2020-Jul-06 Mon	16.52	###	###	###	899,089	0	22.4	22.4	0.0
2020-Jul-03 Fri	16.75	16.885	16.44	16.59	523,353	###	###	###	1.2
2020-Jul-02 Thu	###	16.73	###	###	658,077	###	###	###	0.0
2020-Jul-01 Wed	###	16.76	###	16.54			###	###	###
2020-Jun-30 Tue	16.54	###	16.47	###			###	###	0.0
2020-Jun-29 Mon	16.2	###	###	###			46.3	46.3	0.0
2020-Jun-26 Fri	###	16.49	16.2	###	933,780	###	66.3	66.3	0.0
2020-Jun-25 Thu	16.5	16.7	###	###	1,434,056	###	41.8	41.8	0.0
2020-Jun-24 Wed	###	###	16.58	16.72			###	###	1.2
2020-Jun-23 Tue	###	###	16.77	###			###	###	0.0
2020-Jun-22 Mon	16.73	17.23	###	###			80.1	80.1	0.0
2020-Jun-19 Fri	###	17.58	###	###	2,434,552	###	22.7	22.7	0.0
2020-Jun-18 Thu	###	###	16.76	###	2,397,757	###	42.8	42.8	0.0
2020-Jun-17 Wed	###	17.41	###	###			###	###	0.0
2020-Jun-16 Tue	###	17.42	16.78	17.28			###	###	1.2
2020-Jun-15 Mon	16.75	16.89	16.49	16.49			###	###	1.2
2020-Jun-12 Fri	###	###	###	###	1,784,981	0	33.7	33.7	0.0
2020-Jun-11 Thu	17.4	17.7	###	17.22	1,670,081	###	53.1	53.1	1.2
2020-Jun-10 Wed	17.89	###	17.73	17.84	1,653,143	###	34.1	34.1	1.3
2020-Jun-09 Tue	17.73	###	17.42	17.73	2,117,871	18,446,656	###	###	###
2020-Jun-05 Fri	17.51	###	17.2	17.55			64.0	64.0	###
2020-Jun-04 Thu	17.77	###	17.44	###			###	###	0.0
2020-Jun-03 Wed	17.71	17.71	###	###	2,800,172	24,795,523	###	###	0.0
2020-Jun-02 Tue	17.27	###	###	17.5			###	###	1.3
2020-Jun-01 Mon	###	17.4	16.87	###	1,008,544	###	71.4	71.4	0.0
2020-May-29 Fri	17.42	###	###	###			30.7	30.7	0.0
2020-May-28 Thu	17.81	###	###	###			###	###	0.0
2020-May-27 Wed	###	###	17.41	17.84	1,186,048	10,324,547	71.1	71.1	1.3
2020-May-26 Tue	17.2	###	###	###			77.3	77.3	0.0
2020-May-25 Mon	###	###	###	###	911,052	0	###	###	0.0
2020-May-22 Fri	16.47	###	16.47	16.84	986,570	###	###	###	1.2
2020-May-21 Thu	###	###	###	16.83			43.2	43.2	1.2
2020-May-20 Wed	16.46	16.84	###	16.76			69.4	69.4	1.2
2020-May-19 Tue	16.7	16.83	16.45	16.78			###	###	1.2
2020-May-18 Mon	###	###	16.25	16.5	750,472	6,097,585	###	###	1.2
2020-May-15 Fri	###	###	###	16.2			67.4	67.4	1.2
2020-May-14 Thu	15.8	###	15.73	###			86.1	86.1	0.0
2020-May-13 Wed	15.44	15.75	###	15.75	1,460,077	###	###	###	1.1
2020-May-12 Tue	###	###	###	###			###	###	0.0
2020-May-11 Mon	###	16.45	###	###	1,006,626	###	23.9	23.9	0.0
2020-May-08 Fri	17.4	17.43	16.22	16.26	1,783,282	###	###	###	###
2020-May-07 Thu	17.28	17.43	###	16.76	1,248,322	10,879,126	14.3	14.3	1.2
2020-May-06 Wed	###	###	16.88	17.23	1,128,484	###	###	###	###
2020-May-05 Tue	16.7	###	###	###	848,421	0	###	###	0.0
2020-May-04 Mon	###	16.55	###	16.49	1,393,853	###	72.6	72.6	1.2
2020-May-01 Fri	17.25	17.84	16.89	16.89	1,220,856	###	###	###	###
2020-Apr-30 Thu	###	###	17.28	###	1,277,775	11,039,976	77.2	77.2	0.0
2020-Apr-29 Wed	###	17.48	16.72	###	1,005,152	###	###	###	0.0
2020-Apr-28 Tue	16.85	###	16.47	16.56	1,049,858	8,645,580	###	###	1.2
2020-Apr-27 Mon	16.56	16.85	16.47	16.85	730,826	###	###	###	###
2020-Apr-24 Fri	###	###	16.55	###			23.3	23.3	0.0
2020-Apr-23 Thu	16.8	###	###	16.81			72.3	72.3	###
2020-Apr-22 Wed	###	16.57	###	16.49	1,375,243	11,393,888	###	###	1.2
2020-Apr-21 Tue	16.56	16.8	16.21	###	915,959	###	###	###	0.0
2020-Apr-20 Mon	###	###	16.73	16.73	1,251,176	10,466,087	###	###	###
2020-Apr-17 Fri	17.5	17.81	###	###	745,055	###	###	###	0.0
2020-Apr-16 Thu	###	17.25	###	###			86.6	86.6	0.0
2020-Apr-15 Wed	###	17.325	16.71	###	1,669,783	###	###	###	0.0
2020-Apr-14 Tue	17.28	17.58	###	17.24			###	###	###
2020-Apr-09 Thu	###	###	16.83	###	1,479,229	###	###	###	0.0
2020-Apr-08 Wed	16.79	17.54	###	###	2,081,240	18,252,474	###	###	0.0
2020-Apr-07 Tue	###	18.155	###	17.29			###	###	###
2020-Apr-06 Mon	###	###	16.27	###	1,577,677	###	###	###	0.0
2020-Apr-03 Fri	###	###	15.85	###	3,055,122	24,211,841	###	###	0.0
2020-Apr-02 Thu	16.51	16.77	###	###	2,546,583	###	63.6	63.6	0.0
2020-Apr-01 Wed	15.76	###	15.52	###			89.2	89.2	0.0
2020-Mar-31 Tue	17.49	17.59	###	###	2,326,343	20,460,186	###	###	0.0
2020-Mar-30 Mon	15.21	###	14.82	###	1,245,550	9,229,525	85.0	85.0	0.0
2020-Mar-27 Fri	###	16.77	15.27	15.43	1,947,120	###	37.8	37.8	1.1
2020-Mar-26 Thu	###	16.48	15.45	16.2			###	###	1.2
2020-Mar-25 Wed	###	16.52	###	###	1,908,827	###	###	###	0.0
2020-Mar-24 Tue	14.7	###	13.83	###			24.3	24.3	0.0
2020-Mar-23 Mon	###	###	13.25	###			96.3	96.3	0.0
2020-Mar-20 Fri	###	15.44	###	###	3,483,549	###	###	###	0.0
2020-Mar-19 Thu	14.58	###	###	14.42	2,878,223	0	60.9	60.9	###
2020-Mar-18 Wed	15.26	15.46	###	14.5	3,589,226	###	###	###	1.0
2020-Mar-17 Tue	###	15.87	###	15.57			53.5	53.5	1.1
2020-Mar-16 Mon	15.48	###	###	###	2,818,779	0	60.1	60.1	0.0
2020-Mar-13 Fri	15.87	###	###	###			###	###	0.0
2020-Mar-12 Thu	17.52	17.78	16.7	16.7	2,355,575	###	46.1	46.1	1.2
2020-Mar-11 Wed	###	18.7	17.8	17.8			51.5	51.5	###
2020-Mar-10 Tue	###	###	16.74	###	1,841,789	15,415,773	76.5	76.5	0.0
2020-Mar-09 Mon	###	19.24	###	###			###	###	0.0
2020-Mar-06 Fri	20.41	###	19.78	###			###	###	0.0
2020-Mar-05 Thu	###	###	###	###	1,971,186	0	87.0	87.0	0.0
2020-Mar-04 Wed	###	20.2	19.73	###	1,931,227	38,556,947	75.6	75.6	0.0
2020-Mar-03 Tue	19.45	###	19.45	###	1,632,724	15,878,240	85.9	85.9	0.0
2020-Mar-02 Mon	19.53	19.755	19.4	###			###	###	0.0
2020-Feb-28 Fri	20	###	19.77	19.8			48.5	48.5	1.4
2020-Feb-27 Thu	20.55	20.84	20.49	20.58	2,184,388	45,140,378	###	###	1.5
2020-Feb-26 Wed	20.55	###	20.28	20.71	2,532,927	25,683,879	###	###	###
2020-Feb-25 Tue	###	###	###	###			34.9	34.9	0.0
2020-Feb-24 Mon	21.47	21.78	21.4	21.42			59.3	59.3	1.5
2020-Feb-21 Fri	21.58	21.76	21.41	###			73.6	73.6	0.0
2020-Feb-20 Thu	###	###	21.22	21.5	3,349,847	35,541,876	###	###	1.5
2020-Feb-19 Wed	###	###	###	###	0				0.0
2020-Feb-18 Tue	22.49	22.49	###	###	667,325	###	31.2	31.2	0.0
2020-Feb-17 Mon	22.43	22.54	22.245	22.51			###	###	1.6
2020-Feb-14 Fri	###	22.49	###	22.43	692,473	7,786,858	75.1	75.1	1.6
2020-Feb-13 Thu	22.56	22.56	###	###			###	###	0.0
2020-Feb-12 Wed	###	22.75	###	22.41	834,541	###	69.0	69.0	###
2020-Feb-11 Tue	22.55	22.78	22.26	###	678,649	15,283,175	25.6	25.6	0.0
2020-Feb-10 Mon	###	22.375	###	22.27	712,125	###	43.4	43.4	###
2020-Feb-07 Fri	###	22.77	###	22.23	1,152,280	###	###	###	1.6
2020-Feb-06 Thu	###	###	22.57	###			###	###	0.0
2020-Feb-05 Wed	22.44	22.72	22.44	22.45			66.7	66.7	###
2020-Feb-04 Tue	###	22.49	###	###	1,083,570	12,184,744	89.1	89.1	0.0
2020-Feb-03 Mon	22.21	###	21.88	###			37.0	37.0	0.0
2020-Jan-31 Fri	###	23.5	22.8	22.83			###	###	###
2020-Jan-30 Thu	###	23.58	22.925	23	929,555	21,614,477	28.7	28.7	1.6
2020-Jan-29 Wed	###	###	22.87	23.21	770,945	8,815,756	79.4	79.4	1.7
2020-Jan-28 Tue	###	22.87	###	22.83	702,322	8,031,052	###	###	###
2020-Jan-24 Fri	###	23.22	###	23			73.0	73.0	1.6
2020-Jan-23 Thu	###	###	22.875	###			19.9	19.9	0.0
2020-Jan-22 Wed	###	23.45	22.77	###			83.9	83.9	0.0
2020-Jan-21 Tue	###	###	###	###			###	###	0.0
2020-Jan-20 Mon	23.21	23.29	###	###			33.5	33.5	0.0
2020-Jan-17 Fri	###	###	###	###	619,743	0	74.3	74.3	0.0
2020-Jan-16 Thu	###	###	22.81	###	783,648	###	35.6	35.6	0.0
2020-Jan-15 Wed	22.89	22.89	###	22.76			###	###	1.6
2020-Jan-14 Tue	22.86	###	22.76	22.87	641,080	###	###	###	###
2020-Jan-13 Mon	###	22.86	###	###	353,683	###	78.9	78.9	0.0
2020-Jan-10 Fri	22.78	22.83	###	22.71	652,741	###	###	###	1.6
2020-Jan-09 Thu	22.43	22.76	###	22.47	1,019,845	###	65.8	65.8	###
2020-Jan-08 Wed	22.46	###	###	22.46	777,288	0	###	###	1.6
2020-Jan-07 Tue	###	22.73	###	###	629,546	###	78.1	78.1	0.0
2020-Jan-06 Mon	###	22.26	###	22.21			###	###	###
2020-Jan-03 Fri	22.24	22.4	###	###	412,454	4,619,484	###	###	0.0
2020-Jan-02 Thu	###	###	###	###			69.2	69.2	0.0
2019-Dec-30 Mon	###	###	22.7	22.82			###	###	###
2019-Dec-27 Fri	22.84	###	###	22.86	315,388	0	60.8	60.8	1.6
2019-Dec-24 Tue	22.77	###	22.75	###			###	###	0.0
2019-Dec-23 Mon	###	23.4	22.81	22.87	642,278	###	25.2	25.2	###
2019-Dec-20 Fri	23.43	23.555	###	###	1,510,958	###	###	###	0.0
2019-Dec-19 Thu	23.54	###	23.375	23.48			###	###	1.7
2019-Dec-18 Wed	23.2	23.48	23.2	###	1,083,684	25,293,184	###	###	0.0
2019-Dec-16 Mon	22.85	###	22.81	###	1,064,941	12,145,652	###	###	0.0
2019-Dec-13 Fri	22.87	###	22.74	22.81	702,059	###	29.8	29.8	###
2019-Dec-12 Thu	###	###	22.83	###	2,055,174	###	74.1	74.1	0.0
2019-Dec-11 Wed	###	###	22.89	###			72.7	72.7	0.0
2019-Dec-10 Tue	22.79	###	22.78	23	1,005,752	###	###	###	1.6
2019-Dec-09 Mon	###	###	22.78	22.78	790,555	9,004,421	###	###	1.6
2019-Dec-06 Fri	###	###	22.87	###	582,123	6,656,576	76.8	76.8	0.0
2019-Dec-05 Thu	###	###	###	###			###	###	0.0
2019-Dec-04 Wed	22.51	22.88	22.43	22.76	1,213,848	27,499,726	###	###	1.6
2019-Dec-03 Tue	###	###	22.79	22.88			35.1	35.1	1.6
2019-Dec-02 Mon	23.7	###	23.46	###			36.4	36.4	0.0
2019-Nov-29 Fri	###	###	23.76	23.78			23.4	23.4	1.7
2019-Nov-28 Thu	###	###	23.83	###			###	###	0.0
2019-Nov-27 Wed	23.74	###	23.52	23.87			70.2	70.2	###
2019-Nov-26 Tue	###	23.73	23.43	23.54	1,702,489	###	28.9	28.9	###
2019-Nov-25 Mon	###	23.72	###	23.41			30.1	30.1	1.7
2019-Nov-22 Fri	23.79	23.79	23.56	###	768,928	18,204,370	###	###	0.0
2019-Nov-21 Thu	23.55	23.73	23.47	###			###	###	0.0
2019-Nov-20 Wed	23.78	###	###	23.76	1,055,475	0	###	###	1.7
2019-Nov-19 Tue	23.5	23.82	23.46	23.8	619,376	14,642,048	80.5	80.5	1.7
2019-Nov-18 Mon	###	23.78	23.41	###			38.4	38.4	0.0
2019-Nov-15 Fri	23.56	###	23.46	23.85			###	###	###
2019-Nov-14 Thu	###	23.71	23.26	###	1,604,372	37,678,676	20.4	20.4	0.0
2019-Nov-13 Wed	###	###	23.55	###	1,019,142	###	44.4	44.4	0.0
2019-Nov-12 Tue	###	###	###	23.85			###	###	###
2019-Nov-11 Mon	###	24.24	###	24.24	1,087,450	###	###	###	###
2019-Nov-08 Fri	###	24.27	23.87	###	1,313,048	###	###	###	0.0
2019-Nov-07 Thu	###	###	23.47	###			82.9	82.9	0.0
2019-Nov-06 Wed	23.77	###	23.48	23.51			28.9	28.9	###
2019-Nov-05 Tue	23.75	###	###	23.71	1,334,980	0	35.4	35.4	###
2019-Nov-04 Mon	23.85	###	23.185	###			27.0	27.0	0.0
2019-Nov-01 Fri	23.7	23.78	22.72	23.73	3,176,651	###	###	###	###
2019-Oct-31 Thu	23	###	22.81	###	1,141,146	13,014,770	###	###	0.0
2019-Oct-30 Wed	###	###	22.89	23			###	###	1.6
2019-Oct-29 Tue	23.44	23.52	###	23.4			###	###	###
2019-Oct-28 Mon	23.79	23.82	###	23.42	1,054,477	12,558,821	###	###	1.7
2019-Oct-25 Fri	23.73	23.76	###	###			###	###	0.0
2019-Oct-24 Thu	23.51	23.75	23.46	23.55	826,880	###	###	###	1.7
2019-Oct-23 Wed	###	23.44	###	23.44	951,146	###	75.9	75.9	1.7
2019-Oct-22 Tue	###	23.78	###	23.55	1,636,071	19,452,884	77.2	77.2	1.7
2019-Oct-21 Mon	###	###	###	###			###	###	0.0
2019-Oct-18 Fri	23.2	###	###	23.22	937,147	0	71.6	71.6	1.7
2019-Oct-17 Thu	23.53	23.55	###	23.49			###	###	1.7
2019-Oct-16 Wed	23.5	23.89	23.5	23.59			###	###	1.7
2019-Oct-15 Tue	###	###	###	###	1,399,524	0	###	###	0.0
2019-Oct-14 Mon	###	###	###	###			###	###	0.0
2019-Oct-11 Fri	23	###	22.77	22.84	719,282	8,189,025	27.3	27.3	###
2019-Oct-10 Thu	22.41	22.87	22.22	22.82			88.0	88.0	###
2019-Oct-09 Wed	###	22.47	###	###	1,227,446	13,790,355	77.1	77.1	0.0
2019-Oct-08 Tue	###	###	22.29	22.51	977,748	###	80.2	80.2	1.6
2019-Oct-07 Mon	22.58	###	22.43	22.47	450,658	5,054,129	24.6	24.6	###
2019-Oct-04 Fri	22.49	###	22.42	###	607,375	6,808,673	###	###	0.0
2019-Oct-03 Thu	22.2	22.58	###	22.53	1,174,254	13,257,327	83.9	83.9	###
2019-Oct-02 Wed	###	###	###	###	1,140,128	0	87.1	87.1	0.0
2019-Oct-01 Tue	22.59	22.945	22.47	###	980,678	22,268,745	###	###	0.0
2019-Sep-30 Mon	22.89	###	22.54	22.54	1,373,070	###	###	###	###
2019-Sep-27 Fri	###	###	###	###			81.5	81.5	0.0
2019-Sep-26 Thu	22.85	###	22.49	22.58			25.7	25.7	1.6
2019-Sep-25 Wed	22.58	22.88	22.52	22.85	658,446	14,946,724	84.3	84.3	1.6
2019-Sep-24 Tue	22.82	###	22.82	###			78.4	78.4	0.0
2019-Sep-23 Mon	###	###	22.78	###	888,653	10,121,757	###	###	0.0
2019-Sep-20 Fri	###	###	###	22.77			###	###	###
2019-Sep-19 Thu	###	22.8	22.49	###	1,866,955	###	71.6	71.6	0.0
2019-Sep-18 Wed	###	###	22.43	22.48			29.9	29.9	1.6
2019-Sep-17 Tue	###	###	###	###	896,426	0	###	###	0.0
2019-Sep-16 Mon	###	###	###	###			87.4	87.4	0.0
2019-Sep-13 Fri	22.56	22.74	22.46	22.58			69.3	69.3	1.6
2019-Sep-12 Thu	###	###	22.42	22.5	867,942	9,729,629	###	###	1.6
2019-Sep-11 Wed	22.42	22.575	22.22	22.46			65.6	65.6	1.6
2019-Sep-10 Tue	###	###	###	###			85.3	85.3	0.0
2019-Sep-09 Mon	###	21.82	21.5	21.74	627,451	13,590,588	69.0	69.0	1.6
2019-Sep-06 Fri	21.78	21.83	21.56	###	898,074	###	###	###	0.0
2019-Sep-05 Thu	21.54	21.74	21.43	###			68.8	68.8	0.0
2019-Sep-04 Wed	###	###	###	###	741,143	0	###	###	0.0
2019-Sep-03 Tue	21.27	21.53	21.23	21.42	628,148	###	###	###	1.5
2019-Sep-02 Mon	21.22	21.51	21.22	21.41			79.7	79.7	###
2019-Aug-30 Fri	21.45	###	21.4	21.53			66.8	66.8	1.5
2019-Aug-29 Thu	###	###	###	21.25			77.2	77.2	1.5
2019-Aug-28 Wed	###	21.2	20.8	###			71.7	71.7	0.0
2019-Aug-27 Tue	20.79	###	###	###	831,342	0	75.9	75.9	0.0
2019-Aug-26 Mon	20.8	###	20.75	###	550,323	###	###	###	0.0
2019-Aug-23 Fri	21	21.25	###	21.2			77.8	77.8	1.5
2019-Aug-22 Thu	###	21.49	###	21.23	679,780	###	###	###	###
2019-Aug-21 Wed	21.25	21.41	###	###	1,114,478	11,930,486	###	###	0.0
2019-Aug-20 Tue	###	21.55	###	21.46			###	###	1.5
2019-Aug-19 Mon	21	21.22	20.82	###			75.4	75.4	0.0
2019-Aug-16 Fri	20.71	###	20.71	20.81			###	###	###
2019-Aug-15 Thu	###	###	20.86	###			26.5	26.5	0.0
2019-Aug-14 Wed	21.47	###	###	###			78.2	78.2	0.0
2019-Aug-13 Tue	21.43	21.59	###	21.53			###	###	1.5
2019-Aug-12 Mon	21.53	###	21.43	###			71.7	71.7	0.0
2019-Aug-09 Fri	21.5	###	###	21.77	1,186,720	0	76.8	76.8	1.6
2019-Aug-08 Thu	###	21.48	###	21.45	870,340	9,347,451	77.2	77.2	1.5
2019-Aug-07 Wed	###	###	20.85	###			28.0	28.0	0.0
2019-Aug-06 Tue	###	21.42	###	###			###	###	0.0
2019-Aug-05 Mon	22.27	22.45	###	21.72	822,974	9,237,883	32.6	32.6	###
2019-Aug-02 Fri	###	###	21.855	22.25			###	###	###
2019-Aug-01 Thu	21.8	###	###	###			###	###	0.0
2019-Jul-31 Wed	21.58	21.985	21.58	21.82			82.2	82.2	1.6
2019-Jul-30 Tue	20.75	21.22	20.55	###	1,344,979	28,089,886	###	###	0.0
2019-Jul-29 Mon	20.5	20.56	20.43	20.5			67.7	67.7	1.5
2019-Jul-26 Fri	20.5	20.53	20.24	20.44			33.8	33.8	1.5
2019-Jul-25 Thu	###	###	20.42	20.59	582,747	5,949,846	33.4	33.4	###
2019-Jul-24 Wed	20.53	20.53	###	20.42	1,195,379	###	###	###	1.5
2019-Jul-23 Tue	###	20.44	20.24	###	468,375	9,526,747	30.1	30.1	0.0
2019-Jul-22 Mon	20.25	20.42	###	###			###	###	0.0
2019-Jul-19 Fri	19.88	20.23	19.82	###	852,056	17,062,421	75.8	75.8	0.0
2019-Jul-18 Thu	19.89	###	19.74	19.89			70.4	70.4	###
2019-Jul-17 Wed	19.81	###	19.81	###			###	###	0.0
2019-Jul-16 Tue	###	20	19.89	###	573,253	###	###	###	0.0
2019-Jul-15 Mon	###	###	###	20	512,380	0	###	###	1.4
2019-Jul-12 Fri	###	20.42	###	20.25			30.1	30.1	###
2019-Jul-11 Thu	20.52	###	20.41	20.49	897,458	9,158,558	26.9	26.9	###
2019-Jul-10 Wed	20.53	###	###	20.48			###	###	1.5
2019-Jul-09 Tue	###	20.8	###	20.49			###	###	###
2019-Jul-08 Mon	20.85	20.85	20.49	20.51	545,375	###	21.6	21.6	###
2019-Jul-05 Fri	20.73	###	###	20.86			71.3	71.3	1.5
2019-Jul-04 Thu	20.8	20.8	###	20.73	899,054	###	27.8	27.8	###
2019-Jul-03 Wed	20.48	20.76	20.48	###			###	###	0.0
2019-Jul-02 Tue	20.45	20.78	20.4	###	1,145,385	23,583,477	78.1	78.1	0.0
2019-Jul-01 Mon	20.4	20.55	###	20.4	547,520	###	67.8	67.8	1.5
2019-Jun-28 Fri	20.48	20.5	20.27	20.27	1,085,589	###	28.5	28.5	1.4
2019-Jun-27 Thu	20.42	20.475	20.26	20.47			65.0	65.0	1.5
2019-Jun-26 Wed	###	20.59	###	20.48	2,151,572	###	###	###	1.5
2019-Jun-25 Tue	###	20.76	###	20.53	1,015,687	###	80.0	80.0	###
2019-Jun-24 Mon	20.51	20.59	20.41	20.51	804,842	###	72.0	72.0	###
2019-Jun-21 Fri	20.78	###	###	###	1,584,476	0	###	###	0.0
2019-Jun-20 Thu	###	###	###	20.54			82.6	82.6	1.5
2019-Jun-19 Wed	20.7	20.89	###	20.71	1,169,840	12,218,978	###	###	###
2019-Jun-18 Tue	20.8	###	20.59	###	1,344,776	###	28.6	28.6	0.0
2019-Jun-17 Mon	###	20.81	20.51	20.51			35.6	35.6	###
2019-Jun-14 Fri	20.7	20.88	###	20.45	1,959,558	20,457,785	21.9	21.9	###
2019-Jun-13 Thu	20.85	###	###	20.73			34.4	34.4	###
2019-Jun-12 Wed	###	###	20.81	20.81			###	###	###
2019-Jun-11 Tue	20.57	###	20.46	###			84.1	84.1	0.0
2019-Jun-07 Fri	20.48	20.73	20.41	20.71	955,459	###	78.7	78.7	###
2019-Jun-06 Thu	20.49	20.55	###	20.45	819,171	8,416,982	34.0	34.0	###
2019-Jun-05 Wed	###	20.74	###	20.44	893,785	9,268,550	28.3	28.3	1.5
2019-Jun-04 Tue	20.21	20.48	20.21	20.4	852,522	###	83.3	83.3	1.5
2019-Jun-03 Mon	20.4	20.5	20.26	20.42			80.9	80.9	1.5
2019-May-31 Fri	20.51	20.71	20.41	###	1,455,844	29,932,152	75.7	75.7	0.0
2019-May-30 Thu	###	20.58	###	20.44	2,324,187	23,915,884	78.5	78.5	1.5
2019-May-29 Wed	20.82	20.85	20.54	20.83			70.8	70.8	1.5
2019-May-28 Tue	20.45	20.86	20.44	20.86	1,133,748	###	83.5	83.5	1.5
2019-May-27 Mon	20.58	20.74	20.52	20.55			###	###	1.5
2019-May-24 Fri	###	20.73	20.52	###			70.8	70.8	0.0
2019-May-23 Thu	###	20.86	20.56	20.83	741,449	###	79.5	79.5	1.5
2019-May-22 Wed	20.42	20.77	20.4	20.71	904,725	###	###	###	###
2019-May-21 Tue	###	20.58	###	20.55			###	###	1.5
2019-May-20 Mon	20.57	###	###	20.25			22.3	22.3	###
2019-May-17 Fri	20.46	20.59	20.4	20.56	724,188	###	###	###	1.5
2019-May-16 Thu	###	20.27	###	20.26	866,883	8,785,859	###	###	1.4
2019-May-15 Wed	19.8	###	###	###			###	###	0.0
2019-May-14 Tue	###	19.75	19.42	###			###	###	0.0
2019-May-13 Mon	###	19.8	19.5	###			###	###	0.0
2019-May-10 Fri	19.52	19.75	19.29	19.46			###	###	###
2019-May-09 Thu	###	20.21	18.8	19.7			###	###	1.4
2019-May-08 Wed	18.41	18.7	###	###	637,878	5,964,159	81.7	81.7	0.0
2019-May-07 Tue	18.5	18.87	18.48	###	890,788	###	80.6	80.6	0.0
2019-May-06 Mon	###	###	###	18.52			85.3	85.3	1.3
2019-May-03 Fri	18.5	18.79	18.41	18.7			79.2	79.2	1.3
2019-May-02 Thu	###	###	18.27	18.55	877,670	###	###	###	1.3
2019-May-01 Wed	###	18.78	18.46	18.55			31.4	31.4	1.3
2019-Apr-30 Tue	18.45	###	18.25	###			78.0	78.0	0.0
2019-Apr-29 Mon	18.82	18.88	###	18.81	593,427	5,601,950	36.8	36.8	###
2019-Apr-26 Fri	###	###	###	###			26.4	26.4	0.0
2019-Apr-24 Wed	###	###	###	###			27.0	27.0	0.0
2019-Apr-23 Tue	18.83	###	18.7	###			75.3	75.3	0.0
2019-Apr-18 Thu	18.56	18.71	18.56	18.71	811,326	###	###	###	###
2019-Apr-17 Wed	18.73	18.82	18.48	18.5	547,740	10,215,351	23.9	23.9	###
2019-Apr-16 Tue	18.47	18.72	18.41	###	886,086	16,450,186	77.7	77.7	0.0
2019-Apr-15 Mon	18.55	18.55	18.4	18.48	486,021	###	###	###	###
2019-Apr-12 Fri	18.24	18.5	18.2	18.48	825,023	15,139,172	78.7	78.7	###
2019-Apr-11 Thu	###	18.27	###	18.22			###	###	###
2019-Apr-10 Wed	###	###	###	18.23			###	###	1.3
2019-Apr-09 Tue	18.22	###	###	18.24			###	###	1.3
2019-Apr-08 Mon	###	###	###	18.26			76.7	76.7	1.3
2019-Apr-05 Fri	###	###	###	###			34.1	34.1	0.0
2019-Apr-04 Thu	###	###	###	###			###	###	0.0
2019-Apr-03 Wed	###	###	17.86	###	1,104,322	###	###	###	0.0
2019-Apr-02 Tue	###	###	###	17.77			###	###	###
2019-Apr-01 Mon	###	17.88	17.54	17.83			78.3	78.3	###
2019-Mar-29 Fri	###	###	###	###			12.5	12.5	0.0
2019-Mar-28 Thu	###	18.22	###	###	1,210,525	11,027,882	68.5	68.5	0.0
2019-Mar-27 Wed	###	###	17.89	###	1,484,620	13,279,925	70.7	70.7	0.0
2019-Mar-26 Tue	18.22	###	###	18.2			###	###	###
2019-Mar-25 Mon	18.57	###	18.25	###			27.0	27.0	0.0
2019-Mar-22 Fri	###	18.74	18.46	18.56			###	###	1.3
2019-Mar-21 Thu	18.44	18.56	###	18.51			74.2	74.2	1.3
2019-Mar-20 Wed	18.21	###	###	18.5			84.7	84.7	###
2019-Mar-19 Tue	###	###	###	###	767,578	0	29.9	29.9	0.0
2019-Mar-18 Mon	###	###	###	###	598,370	0	###	###	0.0
2019-Mar-15 Fri	###	18.2	###	###			###	###	0.0
2019-Mar-14 Thu	###	18.26	###	###	707,245	6,457,146	###	###	0.0
2019-Mar-13 Wed	###	###	###	###	922,257	0	###	###	0.0
2019-Mar-12 Tue	###	###	###	###	1,274,858	0	39.0	39.0	0.0
2019-Mar-11 Mon	###	###	17.83	17.85			33.6	33.6	1.3
2019-Mar-08 Fri	###	###	###	###			32.3	32.3	0.0
2019-Mar-07 Thu	###	18.45	###	18.24	1,383,572	12,763,451	###	###	1.3
2019-Mar-06 Wed	17.7	###	17.7	###			83.9	83.9	0.0
2019-Mar-05 Tue	17.77	###	17.58	###	1,027,989	9,036,023	###	###	0.0
2019-Mar-04 Mon	17.75	17.88	17.575	###			###	###	0.0
2019-Mar-01 Fri	17.75	17.75	17.575	###	649,426	11,470,486	27.8	27.8	0.0
2019-Feb-28 Thu	17.79	17.79	17.53	###			###	###	0.0
2019-Feb-27 Wed	###	17.8	17.58	17.75	782,583	###	75.3	75.3	1.3
2019-Feb-26 Tue	17.77	17.78	17.46	17.59	641,245	###	26.1	26.1	###
2019-Feb-25 Mon	17.74	17.75	###	###	800,450	###	31.0	31.0	0.0
2019-Feb-22 Fri	17.87	###	17.7	17.8	946,155	8,373,471	25.0	25.0	###
2019-Feb-21 Thu	###	18.075	###	17.78	1,115,420	###	###	###	1.3
2019-Feb-20 Wed	###	18.27	###	###	674,287	###	###	###	0.0
2019-Feb-19 Tue	18.25	###	18.085	###	578,872	5,234,450	31.1	31.1	0.0
2019-Feb-18 Mon	18.4	18.4	###	18.21			###	###	###
2019-Feb-15 Fri	###	###	###	18.2			###	###	###
2019-Feb-14 Thu	###	###	17.89	###	679,929	###	###	###	0.0
2019-Feb-13 Wed	###	###	###	###	1,274,885	0	###	###	0.0
2019-Feb-11 Mon	18.21	###	###	###			###	###	0.0
2019-Feb-08 Fri	###	18.28	18.085	18.21			###	###	###
2019-Feb-07 Thu	###	18.2	17.89	###	2,087,223	###	###	###	0.0
2019-Feb-06 Wed	17.89	###	17.7	###	1,463,272	12,949,957	###	###	0.0
2019-Feb-04 Mon	17.4	17.42	17.23	###			###	###	0.0
2019-Feb-01 Fri	17.27	###	###	###			74.3	74.3	0.0
2019-Jan-31 Thu	17.43	17.43	###	###			###	###	0.0
2019-Jan-30 Wed	17.4	17.5	17.28	###			36.7	36.7	0.0
2019-Jan-29 Tue	17.27	17.41	17.21	###			###	###	0.0
2019-Jan-25 Fri	17.22	17.54	17.22	17.44	920,043	15,990,347	78.5	78.5	1.2
2019-Jan-10 Thu	17.45	17.455	17.25	17.42			###	###	1.2
2019-Jan-09 Wed	###	17.46	###	###	638,178	###	###	###	0.0
2019-Jan-04 Fri	###	###	16.56	16.74	738,040	6,110,971	24.7	24.7	1.2
2019-Jan-03 Thu	16.81	###	16.81	###			79.9	79.9	0.0
2019-Jan-02 Wed	###	17.22	16.82	###	586,874	###	25.7	25.7	0.0
2018-Dec-28 Fri	###	###	###	17.21	724,441	0	###	###	###
2018-Dec-27 Thu	###	###	16.89	###			21.2	21.2	0.0
2018-Dec-20 Thu	###	17.49	16.86	###	1,611,172	27,671,879	22.5	22.5	0.0
2018-Dec-19 Wed	###	17.85	17.29	17.45	1,627,689	###	###	###	###
2018-Dec-14 Fri	###	###	16.58	###	2,036,870	16,885,652	###	###	0.0
2018-Dec-13 Thu	###	17.2	16.8	16.88			26.7	26.7	1.2
2018-Dec-12 Wed	###	17.29	16.73	###			###	###	0.0
2018-Dec-11 Tue	###	###	###	16.88	1,738,484	0	83.7	83.7	1.2
2018-Dec-10 Mon	17.2	###	16.75	16.87			###	###	###
2018-Dec-07 Fri	17.26	17.4	###	###			###	###	0.0
2018-Dec-06 Thu	17.41	17.51	17.23	###	595,570	10,345,050	###	###	0.0
2018-Dec-05 Wed	17.47	17.54	###	17.44			33.8	33.8	1.2
2018-Dec-04 Tue	###	###	17.73	17.8			33.6	33.6	###
2018-Dec-03 Mon	###	###	17.57	###	2,516,256	###	80.3	80.3	0.0
2018-Nov-30 Fri	17.76	17.84	17.46	17.5			23.7	23.7	1.3
2018-Nov-29 Thu	17.79	17.88	###	17.72			###	###	1.3
2018-Nov-13 Tue	###	18.255	17.8	17.87			###	###	###
2018-Nov-12 Mon	###	18.44	18.24	###	1,094,447	20,072,157	###	###	0.0
2018-Nov-09 Fri	18.27	18.48	18.27	18.47			79.3	79.3	###
2018-Nov-08 Thu	18.23	18.48	###	###			76.7	76.7	0.0
2018-Nov-07 Wed	###	###	###	###			74.2	74.2	0.0
2018-Nov-06 Tue	###	###	###	###	1,169,747	0	###	###	0.0
2018-Nov-05 Mon	###	###	###	17.82			79.4	79.4	1.3
2018-Nov-02 Fri	16.52	###	16.23	17.72			###	###	1.3
2018-Nov-01 Thu	16.82	###	16.54	###			23.8	23.8	0.0
2018-Oct-31 Wed	###	###	###	###	1,301,322	0	75.9	75.9	0.0
2018-Oct-30 Tue	###	###	16.57	###	712,944	5,906,741	81.1	81.1	0.0
2018-Oct-29 Mon	16.51	16.81	16.47	16.74			###	###	1.2
2018-Oct-26 Fri	16.41	16.44	16.23	16.44	1,490,384	24,345,422	76.3	76.3	1.2
2018-Oct-25 Thu	16.51	###	16.44	16.44	1,141,052	9,379,447	46.7	46.7	1.2
2018-Oct-24 Wed	16.77	###	16.76	16.88	2,268,148	19,007,080	80.1	80.1	1.2
2018-Oct-23 Tue	16.8	16.88	###	16.76			###	###	1.2
2018-Oct-22 Mon	###	###	16.56	16.85	530,129	###	82.8	82.8	###
2018-Oct-19 Fri	16.45	###	16.45	16.86			87.2	87.2	1.2
2018-Oct-18 Thu	16.57	16.75	16.53	###			76.4	76.4	0.0
2018-Oct-17 Wed	16.28	16.73	16.28	###	640,742	10,575,446	###	###	0.0
2018-Oct-16 Tue	###	16.47	###	16.42	720,956	5,937,072	###	###	1.2
2018-Oct-15 Mon	###	16.46	###	16.4			###	###	###
2018-Oct-12 Fri	###	16.49	###	16.44	1,222,545	10,079,883	70.6	70.6	1.2
2018-Oct-11 Thu	###	16.54	16.245	###	1,822,771	29,879,773	###	###	0.0
2018-Oct-10 Wed	16.74	16.78	16.43	16.76			73.5	73.5	1.2
2018-Oct-09 Tue	16.82	###	16.8	16.87	785,982	6,602,248	83.2	83.2	###
2018-Oct-08 Mon	###	###	16.86	16.89	551,786	4,651,555	41.5	41.5	###
2018-Oct-05 Fri	17.2	17.28	###	###	888,226	7,674,272	###	###	0.0
2018-Oct-04 Thu	###	17.51	###	###	1,009,341	8,836,780	###	###	0.0
2018-Oct-03 Wed	###	17.28	###	###	1,100,655	9,509,659	70.8	70.8	0.0
2018-Oct-02 Tue	###	17.24	###	###	819,751	7,066,253	###	###	0.0
2018-Oct-01 Mon	16.81	###	16.81	###	426,870	3,587,842	80.8	80.8	0.0
2018-Sep-28 Fri	17.2	17.2	###	###	2,204,441	###	###	###	0.0
2018-Sep-27 Thu	17.23	###	###	###	710,189	0	28.1	28.1	0.0
2018-Sep-26 Wed	17.26	17.28	###	###			###	###	0.0
2018-Sep-25 Tue	16.74	###	16.625	###			90.2	90.2	0.0
2018-Sep-24 Mon	###	17.22	###	###			###	###	0.0
2018-Sep-21 Fri	###	###	16.79	###	1,663,676	###	76.2	76.2	0.0
2018-Sep-20 Thu	16.73	###	16.7	16.8			###	###	1.2
2018-Sep-19 Wed	16.42	###	###	###	1,259,743	0	###	###	0.0
2018-Sep-18 Tue	16.53	16.555	###	16.41			31.9	31.9	1.2
2018-Sep-17 Mon	16.44	16.55	###	16.52			###	###	###
2018-Sep-14 Fri	16.5	16.59	###	16.43			22.5	22.5	###
2018-Sep-13 Thu	16.42	16.57	###	16.48	1,041,976	8,632,771	74.5	74.5	1.2
2018-Sep-12 Wed	16.46	###	16.41	16.52			###	###	###
2018-Sep-11 Tue	###	16.77	16.47	16.56			32.8	32.8	1.2
2018-Sep-10 Mon	16.55	###	16.45	16.59	1,398,784	###	###	###	1.2
2018-Sep-07 Fri	16.51	###	16.51	###			77.3	77.3	0.0
2018-Sep-06 Thu	16.54	16.75	16.52	###	895,189	###	###	###	0.0
2018-Sep-05 Wed	###	16.7	16.555	###			43.1	43.1	0.0
2018-Sep-04 Tue	###	###	16.73	16.76	1,382,273	###	21.0	21.0	1.2
2018-Sep-03 Mon	17.56	17.56	###	###			18.2	18.2	0.0
2018-Aug-31 Fri	17.74	17.76	17.56	17.59	978,086	###	###	###	###
2018-Aug-30 Thu	17.7	17.88	###	17.74			###	###	1.3
2018-Aug-29 Wed	###	###	###	###	804,028	0	###	###	0.0
2018-Aug-28 Tue	17.25	###	17.21	17.54	1,100,927	9,473,476	82.4	82.4	1.3
2018-Aug-27 Mon	###	17.24	###	###	518,422	###	67.8	67.8	0.0
2018-Aug-24 Fri	17.24	17.28	###	###	1,124,848	9,718,686	34.9	34.9	0.0
2018-Aug-23 Thu	17.23	17.23	###	###			###	###	0.0
2018-Aug-22 Wed	###	17.22	###	###	424,527	3,655,177	###	###	0.0
2018-Aug-21 Tue	###	###	###	###			###	###	0.0
2018-Aug-20 Mon	17.4	17.53	###	17.4			73.1	73.1	1.2
2018-Aug-17 Fri	###	###	###	17.27	513,243	0	###	###	###
2018-Aug-16 Thu	###	###	###	###			39.1	39.1	0.0
2018-Aug-15 Wed	###	17.22	###	17.2	1,071,456	###	###	###	1.2
2018-Aug-14 Tue	###	17.23	###	###	807,773	###	###	###	0.0
2018-Aug-13 Mon	###	###	###	###			38.5	38.5	0.0
2018-Aug-10 Fri	###	17.345	###	###			###	###	0.0
2018-Aug-09 Thu	###	17.425	###	###	1,362,884	11,874,126	22.8	22.8	0.0
2018-Aug-08 Wed	17.45	17.51	17.2	17.27	833,720	###	25.3	25.3	###
2018-Aug-07 Tue	17.57	###	17.45	17.47			33.4	33.4	1.2
2018-Aug-06 Mon	###	###	17.53	17.59			33.9	33.9	###
2018-Aug-03 Fri	17.51	###	###	17.45	867,641	0	###	###	###
2018-Aug-02 Thu	17.56	###	17.4	17.41	723,845	6,297,451	###	###	###
2018-Aug-01 Wed	17.49	###	17.48	17.58			78.8	78.8	1.3
2018-Jul-31 Tue	17.78	###	17.49	17.58	1,219,352	###	###	###	1.3
2018-Jul-30 Mon	17.78	17.87	17.75	17.78	575,054	###	72.5	72.5	1.3
2018-Jul-27 Fri	###	###	17.57	17.85	972,847	###	###	###	1.3
2018-Jul-26 Thu	17.51	###	17.485	17.53			71.0	71.0	1.3
2018-Jul-25 Wed	17.89	17.89	17.53	17.55			18.4	18.4	###
2018-Jul-24 Tue	17.71	###	17.655	17.84			80.3	80.3	1.3
2018-Jul-23 Mon	17.77	17.89	17.7	17.76			###	###	1.3
2018-Jul-20 Fri	###	###	17.85	###	843,485	###	29.2	29.2	0.0
2018-Jul-19 Thu	17.83	###	17.72	###			77.3	77.3	0.0
2018-Jul-18 Wed	###	###	###	17.77	584,551	0	75.8	75.8	###
2018-Jul-17 Tue	17.71	17.82	###	###	438,687	###	40.2	40.2	0.0
2018-Jul-16 Mon	17.86	17.88	17.7	17.77			###	###	###
2018-Jul-13 Fri	17.84	###	17.7	17.87			72.1	72.1	###
2018-Jul-12 Thu	###	###	17.83	###	558,283	###	###	###	0.0
2018-Jul-11 Wed	17.83	###	###	17.89			80.6	80.6	1.3
2018-Jul-10 Tue	17.86	###	17.77	17.83	1,126,089	###	36.7	36.7	###
2018-Jul-09 Mon	17.85	17.88	17.73	17.81			###	###	1.3
2018-Jul-06 Fri	17.76	17.85	###	17.77	652,478	###	68.0	68.0	###
2018-Jul-05 Thu	17.77	17.84	###	###			###	###	0.0
2018-Jul-04 Wed	17.73	17.82	17.52	###			###	###	0.0
2018-Jul-03 Tue	###	17.83	###	17.75			71.3	71.3	1.3
2018-Jul-02 Mon	17.79	###	###	###			###	###	0.0
2018-Jun-29 Fri	###	###	###	17.75	3,153,276	0	23.8	23.8	1.3
2018-Jun-28 Thu	###	###	###	###			###	###	0.0
2018-Jun-27 Wed	17.85	18.145	17.85	###			76.5	76.5	0.0
2018-Jun-26 Tue	17.82	17.85	17.71	17.84	812,675	###	###	###	1.3
2018-Jun-25 Mon	###	###	17.82	17.86			31.2	31.2	1.3
2018-Jun-22 Fri	###	###	17.86	###	667,821	5,963,641	34.4	34.4	0.0
2018-Jun-21 Thu	18.22	18.22	17.85	###	1,703,187	30,716,977	21.3	21.3	0.0
2018-Jun-20 Wed	###	###	17.75	###	2,142,142	###	###	###	0.0
2018-Jun-19 Tue	17.89	###	17.81	17.83			38.6	38.6	###
2018-Jun-18 Mon	###	17.86	17.51	17.8			###	###	###
2018-Jun-15 Fri	17.48	###	17.44	###	1,353,643	###	74.3	74.3	0.0
2018-Jun-14 Thu	17.27	17.42	17.2	###			###	###	0.0
2018-Jun-13 Wed	17.44	17.53	17.28	###	1,103,547	###	35.5	35.5	0.0
2018-Jun-12 Tue	17.5	###	17.43	17.59			78.6	78.6	###
2018-Jun-08 Fri	17.5	17.7	17.5	17.53			74.3	74.3	1.3
2018-Jun-07 Thu	17.59	17.71	17.48	###	1,726,025	###	73.6	73.6	0.0
2018-Jun-06 Wed	###	###	17.475	17.54	2,250,685	###	###	###	1.3
2018-Jun-05 Tue	17.45	###	###	17.51			###	###	###
2018-Jun-04 Mon	###	17.79	17.51	###			73.5	73.5	0.0
2018-Jun-01 Fri	###	17.82	17.5	17.57	653,380	###	26.8	26.8	1.3
2018-May-31 Thu	17.83	17.87	###	###	1,730,527	15,462,258	25.2	25.2	0.0
2018-May-30 Wed	17.89	17.89	17.74	17.87	2,776,757	49,467,925	36.9	36.9	###
2018-May-29 Tue	###	###	17.57	17.88	841,354	###	81.6	81.6	1.3
2018-May-28 Mon	17.86	17.88	17.71	17.75	936,787	16,670,124	###	###	1.3
2018-May-25 Fri	17.81	###	17.76	17.86			66.7	66.7	1.3
2018-May-24 Thu	###	###	###	###	1,123,646	0	###	###	0.0
2018-May-23 Wed	###	###	17.89	###	1,251,722	11,196,653	###	###	0.0
2018-May-22 Tue	###	###	17.85	###			80.7	80.7	0.0
2018-May-21 Mon	###	###	17.88	###	1,131,440	10,115,073	###	###	0.0
2018-May-18 Fri	###	###	###	###	1,072,742	0	21.2	21.2	0.0
2018-May-17 Thu	18.28	###	###	18.23			33.6	33.6	1.3
2018-May-16 Wed	###	18.47	###	18.25			74.5	74.5	###
2018-May-15 Tue	###	18.49	###	18.29	924,186	###	###	###	###
2018-May-14 Mon	18.41	###	###	18.28	1,154,425	0	28.8	28.8	1.3
2018-May-11 Fri	18.5	###	###	18.4			###	###	1.3
2018-May-10 Thu	###	###	18.385	18.52	1,650,827	15,175,227	###	###	1.3
2018-May-09 Wed	###	###	18.4	###			###	###	0.0
2018-May-08 Tue	###	###	###	###	2,054,879	0	78.6	78.6	0.0
2018-May-07 Mon	###	19.8	###	###	2,242,173	###	###	###	0.0
2018-May-04 Fri	20	###	###	20.29			85.0	85.0	###
2018-May-03 Thu	###	###	19.375	###	1,387,541	###	20.2	20.2	0.0
2018-May-02 Wed	19.77	###	19.77	19.83	676,555	6,687,746	###	###	###
2018-May-01 Tue	19.87	###	###	19.76	688,959	0	32.1	32.1	###
2018-Apr-30 Mon	19.85	###	19.76	19.88	842,452	8,323,425	68.3	68.3	1.4
2018-Apr-27 Fri	19.57	19.82	19.55	19.8			80.4	80.4	1.4
2018-Apr-26 Thu	###	19.52	###	19.4	1,875,049	18,300,478	81.1	81.1	1.4
2018-Apr-24 Tue	###	###	###	###	813,281	0	33.4	33.4	0.0
2018-Apr-23 Mon	###	19.24	###	###			30.9	30.9	0.0
2018-Apr-20 Fri	###	###	###	###	437,478	0	74.2	74.2	0.0
2018-Apr-19 Thu	18.89	###	18.86	###			###	###	0.0
2018-Apr-18 Wed	###	###	18.86	###			73.2	73.2	0.0
2018-Apr-17 Tue	18.79	###	18.77	18.83			###	###	1.3
2018-Apr-16 Mon	18.83	###	18.745	18.8			37.7	37.7	1.3
2018-Apr-13 Fri	18.78	18.78	###	18.71			27.8	27.8	###
2018-Apr-12 Thu	18.54	18.7	18.45	18.54			###	###	1.3
2018-Apr-11 Wed	###	18.86	18.5	18.83			###	###	1.3
2018-Apr-10 Tue	###	18.755	###	###			89.2	89.2	0.0
2018-Apr-09 Mon	17.8	18.22	17.78	###			85.9	85.9	0.0
2018-Apr-06 Fri	###	17.85	###	17.8	534,070	4,766,574	77.0	77.0	###
2018-Apr-05 Thu	###	17.84	###	17.74	836,759	###	###	###	1.3
2018-Apr-04 Wed	17.72	17.86	###	17.75	758,156	###	###	###	1.3
2018-Apr-03 Tue	17.75	###	17.75	17.89	709,973	###	###	###	1.3
2018-Mar-29 Thu	###	###	17.76	17.76	1,358,122	12,060,123	23.3	23.3	1.3
2018-Mar-28 Wed	###	###	###	###	951,322	0	###	###	0.0
2018-Mar-27 Tue	###	###	###	###	1,452,686	0	66.6	66.6	0.0
2018-Mar-26 Mon	###	###	###	###	823,726	0	75.4	75.4	0.0
2018-Mar-23 Fri	###	###	17.925	###	1,259,487	11,288,152	###	###	0.0
2018-Mar-22 Thu	###	18.47	18.27	###			32.6	32.6	0.0
2018-Mar-21 Wed	18.47	18.53	18.44	18.46	957,578	17,700,829	34.8	34.8	1.3
2018-Mar-20 Tue	18.58	18.73	18.42	18.48	719,584	13,366,272	###	###	###
2018-Mar-19 Mon	18.51	18.59	18.29	18.41	628,222	###	35.5	35.5	###
2018-Mar-16 Fri	18.4	18.47	18.255	###	1,523,859	###	27.3	27.3	0.0
2018-Mar-15 Thu	18.45	18.51	###	18.44			36.2	36.2	1.3
2018-Mar-14 Wed	###	###	###	###			80.1	80.1	0.0
2018-Mar-13 Tue	18.71	18.87	###	18.78	988,978	###	78.9	78.9	###
2018-Mar-12 Mon	###	###	18.73	18.88	897,944	8,409,245	###	###	1.3
2018-Mar-09 Fri	18.47	18.87	18.45	18.81			83.0	83.0	###
2018-Mar-08 Thu	18.24	###	###	18.24	1,059,845	0	63.9	63.9	1.3
2018-Mar-07 Wed	###	###	###	###			75.6	75.6	0.0
2018-Mar-06 Tue	###	###	###	###			###	###	0.0
2018-Mar-05 Mon	17.87	###	###	###			80.6	80.6	0.0
2018-Mar-02 Fri	17.84	###	17.77	17.87			###	###	###
2018-Mar-01 Thu	17.46	###	17.42	###			91.7	91.7	0.0
2018-Feb-28 Wed	###	###	###	###			71.9	71.9	0.0
2018-Feb-27 Tue	18.89	###	###	###	1,302,327	0	30.3	30.3	0.0
2018-Feb-26 Mon	18.84	###	###	###	1,557,352	0	30.3	30.3	0.0
2018-Feb-23 Fri	###	###	18.78	18.78			###	###	###
2018-Feb-22 Thu	###	19.045	18.8	18.89			###	###	###
2018-Feb-21 Wed	###	###	18.82	###			36.9	36.9	0.0
2018-Feb-20 Tue	18.71	###	18.71	###	585,248	###	82.9	82.9	0.0
2018-Feb-19 Mon	18.55	###	18.5	18.83			###	###	1.3
2018-Feb-16 Fri	18.4	###	###	18.57	1,711,059	0	78.7	78.7	###
2018-Feb-15 Thu	18.43	18.45	###	###			28.0	28.0	0.0
2018-Feb-14 Wed	18.22	18.325	18.22	18.26			###	###	1.3
2018-Feb-13 Tue	18.28	###	18.25	###			###	###	0.0
2018-Feb-12 Mon	18.28	###	###	###			###	###	0.0
2018-Feb-09 Fri	###	18.44	###	18.4	1,006,642	###	###	###	1.3
2018-Feb-08 Thu	###	###	###	###			###	###	0.0
2018-Feb-07 Wed	18.5	18.78	18.4	18.52			###	###	1.3
2018-Feb-06 Tue	18.5	###	###	18.54	2,525,079	0	82.6	82.6	1.3
2018-Feb-05 Mon	18.88	###	18.76	18.86	1,687,222	15,826,142	###	###	1.3
2018-Feb-02 Fri	###	19.26	###	###	1,238,181	11,923,683	###	###	0.0
2018-Feb-01 Thu	###	###	###	19.2	1,237,583	0	23.7	23.7	###
2018-Jan-31 Wed	###	###	###	19.2			###	###	###
2018-Jan-30 Tue	###	19.4	###	19.26			###	###	1.4
2018-Jan-29 Mon	19.23	###	###	19.2			39.3	39.3	###
2018-Jan-25 Thu	###	19.2	###	###	1,364,822	###	75.2	75.2	0.0
2018-Jan-24 Wed	###	19.22	###	###			###	###	0.0
2018-Jan-23 Tue	18.8	###	18.76	19.2			85.4	85.4	###
2018-Jan-22 Mon	18.21	###	18.2	18.24	916,722	8,342,170	###	###	1.3
2018-Jan-19 Fri	###	18.46	18.185	###	1,201,726	22,018,624	33.0	33.0	0.0
2018-Jan-18 Thu	18.44	18.56	###	18.4			###	###	1.3
2018-Jan-17 Wed	18.55	###	###	18.48	984,773	0	37.0	37.0	###
2018-Jan-16 Tue	18.82	###	18.675	18.8	561,683	###	###	###	1.3
2018-Jan-15 Mon	###	###	18.88	###			68.9	68.9	0.0
2018-Jan-12 Fri	###	###	18.77	18.85			22.4	22.4	###
2018-Jan-11 Thu	18.72	###	18.7	18.85	827,426	###	###	###	###
2018-Jan-02 Tue	###	18.26	###	###			###	###	0.0
2017-Dec-29 Fri	###	18.22	###	###	914,528	8,331,350	32.0	32.0	0.0
2017-Dec-28 Thu	###	###	###	###	315,224	0	63.8	63.8	0.0
2017-Dec-27 Wed	18.2	18.2	###	###			###	###	0.0
2017-Dec-22 Fri	###	###	###	18.24			73.1	73.1	1.3
2017-Dec-21 Thu	###	18.28	###	###			69.8	69.8	0.0
2017-Dec-20 Wed	###	18.21	###	###			###	###	0.0
2017-Dec-19 Tue	###	###	17.88	###	2,144,324	19,170,256	###	###	0.0
2017-Dec-18 Mon	###	18.24	17.88	###	1,615,928	29,183,659	32.7	32.7	0.0
2017-Dec-15 Fri	###	18.51	###	###			###	###	0.0
2017-Dec-08 Fri	###	18.8	18.2	18.78	3,475,481	###	###	###	###
2017-Dec-07 Thu	17.87	18.28	17.73	18.27	2,450,286	###	86.3	86.3	###
2017-Dec-06 Wed	17.48	17.85	17.45	17.71			84.5	84.5	###
2017-Dec-05 Tue	17.29	17.59	17.25	17.59			85.2	85.2	###
2017-Dec-04 Mon	###	###	###	17.24	1,777,420	0	###	###	###
2017-Dec-01 Fri	###	17.25	###	###			35.7	35.7	0.0
2017-Nov-30 Thu	###	###	###	###			###	###	0.0
2017-Nov-29 Wed	###	17.47	###	17.2	1,871,583	16,348,277	25.6	25.6	1.2
2017-Nov-28 Tue	17.43	17.71	17.26	###	2,278,288	###	###	###	0.0
2017-Nov-27 Mon	17.48	17.59	17.275	17.45	1,167,556	###	###	###	###
2017-Nov-24 Fri	###	17.4	###	###	1,090,879	9,490,647	79.0	79.0	0.0
2017-Nov-23 Thu	###	17.48	###	17.2	3,498,270	30,574,879	###	###	1.2
2017-Nov-22 Wed	17.5	###	###	###			###	###	0.0
2017-Nov-21 Tue	17.56	17.57	17.48	17.51			###	###	###
2017-Nov-20 Mon	17.55	17.57	17.43	17.51			###	###	###
2017-Nov-17 Fri	17.79	17.8	17.55	17.59	1,332,387	23,549,940	24.2	24.2	###
2017-Nov-16 Thu	17.59	###	###	###	1,438,871	0	65.8	65.8	0.0
2017-Nov-15 Wed	17.55	17.83	17.5	###			###	###	0.0
2017-Nov-14 Tue	###	###	17.73	17.82	2,288,945	###	###	###	1.3
2017-Nov-13 Mon	18.47	18.57	###	###	1,330,576	###	29.5	29.5	0.0
2017-Nov-10 Fri	18.46	18.55	###	18.55			73.0	73.0	1.3
2017-Nov-09 Thu	###	###	18.22	###	2,583,385	###	30.2	30.2	0.0
2017-Nov-08 Wed	###	19.2	###	###			16.6	16.6	0.0
2017-Nov-07 Tue	###	19.4	18.88	19.29	2,917,648	55,843,782	26.6	26.6	1.4
2017-Nov-06 Mon	19.73	###	18.81	19.28	4,654,643	###	###	###	1.4
2017-Nov-03 Fri	###	###	###	###	678,424	0	73.8	73.8	0.0
2017-Nov-02 Thu	###	###	20.89	###			72.5	72.5	0.0
2017-Nov-01 Wed	###	###	###	###	791,977	0	###	###	0.0
2017-Oct-31 Tue	###	###	20.87	20.87			###	###	###
2017-Oct-30 Mon	###	###	20.845	###			70.6	70.6	0.0
2017-Oct-27 Fri	###	###	###	###			70.0	70.0	0.0
2017-Oct-26 Thu	###	###	20.83	20.87	596,383	6,211,328	34.1	34.1	###
2017-Oct-25 Wed	20.8	###	###	20.87	699,175	0	70.4	70.4	###
2017-Oct-24 Tue	###	###	###	20.74	1,499,984	0	###	###	###
2017-Oct-23 Mon	###	###	###	###	476,679	0	###	###	0.0
2017-Oct-20 Fri	###	21.22	###	###			25.1	25.1	0.0
2017-Oct-19 Thu	20.44	###	###	###	1,329,488	0	89.2	89.2	0.0
2017-Oct-18 Wed	20.29	20.625	###	20.47			###	###	1.5
2017-Oct-17 Tue	###	###	###	20.26			###	###	1.4
2017-Oct-16 Mon	20.22	20.27	###	###	775,383	###	###	###	0.0
2017-Oct-13 Fri	###	20.2	19.875	###			###	###	0.0
2017-Oct-12 Thu	###	19.985	###	###	804,380	###	66.0	66.0	0.0
2017-Oct-11 Wed	19.82	###	19.75	###			71.3	71.3	0.0
2017-Oct-10 Tue	19.79	###	19.74	19.81	659,849	###	64.9	64.9	###
2017-Oct-09 Mon	19.87	###	19.8	###	647,554	6,410,784	###	###	0.0
2017-Oct-06 Fri	19.8	19.84	###	19.8	695,788	###	###	###	1.4
2017-Oct-05 Thu	19.57	19.79	19.52	19.7	708,950	###	###	###	1.4
2017-Oct-04 Wed	19.49	19.76	19.42	19.72			81.8	81.8	1.4
2017-Oct-03 Tue	###	19.79	###	###	715,849	7,083,325	74.1	74.1	0.0
2017-Oct-02 Mon	19.75	###	###	19.72			26.9	26.9	1.4
2017-Sep-29 Fri	###	20.22	19.55	19.77	2,611,143	51,922,578	###	###	1.4
2017-Sep-28 Thu	20.27	20.42	###	###	646,177	###	73.1	73.1	0.0
2017-Sep-27 Wed	###	###	20.175	20.24			###	###	1.4
2017-Sep-26 Tue	20.23	20.475	###	20.28			###	###	1.4
2017-Sep-25 Mon	###	###	###	###	507,885	0	76.9	76.9	0.0
2017-Sep-22 Fri	###	###	19.74	###	924,220	9,122,051	13.3	13.3	0.0
2017-Sep-21 Thu	20.24	###	###	###			###	###	0.0
2017-Sep-20 Wed	19.89	20.21	19.84	###			###	###	0.0
2017-Sep-19 Tue	19.86	###	19.74	###			###	###	0.0
2017-Sep-18 Mon	19.85	###	19.675	19.8	1,041,723	10,247,950	###	###	1.4
2017-Sep-15 Fri	19.84	19.87	###	19.73			30.0	30.0	###
2017-Sep-14 Thu	###	###	19.76	###	950,047	###	74.1	74.1	0.0
2017-Sep-13 Wed	###	###	###	###			###	###	0.0
2017-Sep-12 Tue	###	20	19.77	19.89	742,926	14,773,083	32.3	32.3	###
2017-Sep-11 Mon	###	###	19.89	###			27.2	27.2	0.0
2017-Sep-08 Fri	20.23	###	19.79	###			###	###	0.0
2017-Sep-07 Thu	20.57	###	20.4	20.41			25.9	25.9	1.5
2017-Sep-06 Wed	###	20.545	###	20.45	650,651	###	72.2	72.2	###
2017-Sep-05 Tue	20.42	20.59	20.25	20.55	599,180	12,235,255	78.5	78.5	1.5
2017-Sep-04 Mon	20.41	20.46	20.22	###			###	###	0.0
2017-Sep-01 Fri	20.24	20.49	20.24	20.41	280,028	5,702,770	###	###	1.5
2017-Aug-31 Thu	20.26	###	###	###	1,029,427	0	###	###	0.0
2017-Aug-30 Wed	20	20.27	20	20.22	545,659	10,986,843	80.1	80.1	1.4
2017-Aug-29 Tue	###	20.28	###	###	683,851	6,934,249	###	###	0.0
2017-Aug-28 Mon	###	###	###	###	571,942	0	###	###	0.0
2017-Aug-25 Fri	###	###	20.26	###	738,682	7,482,848	29.4	29.4	0.0
2017-Aug-24 Thu	20	20.47	###	20.45			###	###	###
2017-Aug-23 Wed	20	20.2	19.87	###			###	###	0.0
2017-Aug-22 Tue	19.76	20	###	19.87	1,049,579	###	###	###	###
2017-Aug-21 Mon	19.43	19.79	19.43	###			###	###	0.0
2017-Aug-18 Fri	###	###	###	19.57			73.5	73.5	1.4
2017-Aug-17 Thu	20	20	###	###			###	###	0.0
2017-Aug-16 Wed	###	19.87	19.55	19.87	1,255,385	###	77.8	77.8	###
2017-Aug-15 Tue	19.74	###	###	19.75			69.2	69.2	###
2017-Aug-14 Mon	###	19.71	19.55	19.58			###	###	1.4
2017-Aug-11 Fri	19.43	19.72	19.43	19.54			78.3	78.3	1.4
2017-Aug-10 Thu	20	###	19.71	19.78	612,180	###	###	###	1.4
2017-Aug-09 Wed	19.85	###	19.77	###	530,525	###	###	###	0.0
2017-Aug-08 Tue	20.29	###	19.78	19.86	628,345	###	19.0	19.0	1.4
2017-Aug-07 Mon	###	20.21	###	###	281,657	2,846,143	30.4	30.4	0.0
2017-Aug-04 Fri	19.87	###	19.855	###			###	###	0.0
2017-Aug-03 Thu	19.5	###	19.5	###			###	###	0.0
2017-Aug-02 Wed	###	###	19.85	19.87	514,045	###	27.1	27.1	###
2017-Aug-01 Tue	###	###	###	###	983,984	0	87.1	87.1	0.0
2017-Jul-31 Mon	19.44	###	###	19.89	821,888	0	###	###	###
2017-Jul-28 Fri	###	###	19.57	###			17.7	17.7	0.0
2017-Jul-27 Thu	20.4	20.41	20.23	###			32.5	32.5	0.0
2017-Jul-26 Wed	###	20.48	###	###			71.7	71.7	0.0
2017-Jul-25 Tue	###	20.26	###	20.21	926,083	9,381,220	68.8	68.8	###
2017-Jul-24 Mon	19.84	###	###	###	701,886	0	79.2	79.2	0.0
2017-Jul-21 Fri	###	20.23	19.85	###	623,278	###	68.3	68.3	0.0
2017-Jul-20 Thu	###	20.2	###	20.2	800,920	###	###	###	1.4
2017-Jul-19 Wed	###	###	19.75	###	910,772	8,993,873	###	###	0.0
2017-Jul-18 Tue	20.41	20.46	###	###			###	###	0.0
2017-Jul-17 Mon	20.27	20.52	20.27	20.45	798,723	16,289,955	80.7	80.7	###
2017-Jul-14 Fri	###	###	20.41	20.47			###	###	1.5
2017-Jul-13 Thu	###	20.49	20.28	20.41			71.2	71.2	1.5
2017-Jul-12 Wed	20.54	20.585	20.24	20.26			###	###	1.4
2017-Jul-11 Tue	###	###	20.42	20.54	933,345	9,529,452	###	###	1.5
2017-Jul-10 Mon	###	###	20.485	###	1,192,589	###	72.5	72.5	0.0
2017-Jul-07 Fri	20.7	20.74	###	20.44			20.4	20.4	1.5
2017-Jul-06 Thu	###	###	20.58	20.89	1,080,577	###	###	###	1.5
2017-Jul-05 Wed	###	###	###	20.86			###	###	1.5
2017-Jul-04 Tue	###	20.79	20.56	###	648,386	13,405,380	24.5	24.5	0.0
2017-Jul-03 Mon	20.58	20.74	20.41	20.51	694,559	14,290,551	35.8	35.8	###
2017-Jun-30 Fri	20.71	20.78	20.54	###	2,401,072	49,606,147	34.5	34.5	0.0
2017-Jun-29 Thu	###	###	20.53	###	1,258,474	###	82.0	82.0	0.0
2017-Jun-28 Wed	20.25	20.51	###	20.43	1,019,954	10,459,628	70.8	70.8	###
2017-Jun-27 Tue	###	###	###	20.26	800,885	0	75.7	75.7	1.4
2017-Jun-26 Mon	###	20.42	###	###			34.3	34.3	0.0
2017-Jun-23 Fri	20.2	###	###	20.27	532,373	0	73.7	73.7	1.4
2017-Jun-22 Thu	19.84	###	19.84	###			79.6	79.6	0.0
2017-Jun-21 Wed	###	###	19.74	19.8			24.3	24.3	1.4
2017-Jun-20 Tue	20.5	20.59	###	###	760,081	###	###	###	0.0
2017-Jun-19 Mon	20.45	###	###	20.41			31.1	31.1	1.5
2017-Jun-16 Fri	###	20.74	###	20.45			###	###	###
2017-Jun-15 Thu	20.4	###	###	20.44			###	###	1.5
2017-Jun-14 Wed	20.54	20.84	20.48	20.78			###	###	1.5
2017-Jun-13 Tue	###	20.53	###	20.53	1,169,871	12,008,725	83.8	83.8	###
2017-Jun-09 Fri	###	###	###	###			###	###	0.0
2017-Jun-08 Thu	###	20.21	###	20.2	788,156	###	74.3	74.3	1.4
2017-Jun-07 Wed	###	20.71	20.27	###	2,293,777	###	###	###	0.0
2017-Jun-06 Tue	###	20.375	###	20.25	2,022,022	20,599,349	###	###	###
2017-Jun-05 Mon	###	20.24	###	20.24			###	###	1.4
2017-Jun-02 Fri	###	19.74	19.53	###			###	###	0.0
2017-Jun-01 Thu	###	19.745	19.53	19.57	1,578,359	30,995,024	###	###	1.4
2017-May-31 Wed	###	###	###	###	2,108,020	0	85.5	85.5	0.0
2017-May-30 Tue	###	19.76	###	###	882,756	8,721,629	###	###	0.0
2017-May-29 Mon	###	###	###	###	964,627	0	###	###	0.0
2017-May-26 Fri	19.57	###	###	19.46			###	###	###
2017-May-25 Thu	19.7	19.77	###	19.74	863,340	###	###	###	1.4
2017-May-24 Wed	19.43	19.71	19.43	###	1,208,378	23,647,957	82.8	82.8	0.0
2017-May-23 Tue	19.54	19.55	###	19.48	1,692,079	16,540,072	34.0	34.0	###
2017-May-22 Mon	###	###	18.87	###	1,410,182	###	87.1	87.1	0.0
2017-May-19 Fri	18.71	18.89	###	18.83			73.1	73.1	1.3
2017-May-18 Thu	###	18.82	###	18.81	1,862,925	17,530,124	91.5	91.5	###
2017-May-17 Wed	18.4	###	###	18.56			81.1	81.1	1.3
2017-May-16 Tue	19.5	###	18.54	###	2,387,578	22,132,848	###	###	0.0
2017-May-15 Mon	18.79	19.28	18.71	19.28	1,518,684	###	###	###	1.4
2017-May-12 Fri	18.7	18.89	18.55	###			###	###	0.0
2017-May-11 Thu	18.8	###	18.76	###	1,298,440	###	80.8	80.8	0.0
2017-May-10 Wed	###	18.77	###	18.73			71.4	71.4	1.3
2017-May-09 Tue	18.45	###	18.41	18.55			72.9	72.9	1.3
2017-May-08 Mon	###	###	###	18.45			26.6	26.6	1.3
2017-May-05 Fri	18.56	###	###	###	921,489	0	###	###	0.0
2017-May-04 Thu	18.4	###	###	18.51	940,773	0	###	###	1.3
2017-May-03 Wed	###	18.76	###	18.42	781,174	###	28.7	28.7	1.3
2017-May-02 Tue	18.74	18.89	18.57	###			30.5	30.5	0.0
2017-May-01 Mon	18.5	18.75	###	###	625,120	###	81.4	81.4	0.0
2017-Apr-28 Fri	18.5	18.59	###	18.53	1,372,624	12,758,540	71.0	71.0	###
2017-Apr-27 Thu	18.43	###	###	###	688,629	0	80.5	80.5	0.0
2017-Apr-26 Wed	18.29	18.71	18.22	###	1,136,042	###	###	###	0.0
2017-Apr-24 Mon	###	18.24	###	###	626,779	5,716,224	###	###	0.0
2017-Apr-21 Fri	17.7	18.21	17.7	###	1,116,743	20,051,120	85.4	85.4	0.0
2017-Apr-20 Thu	###	17.8	17.52	17.59	1,051,674	###	30.2	30.2	###
2017-Apr-19 Wed	17.85	###	17.53	###	1,131,945	###	23.3	23.3	0.0
2017-Apr-18 Tue	17.73	###	17.55	###	1,001,270	8,786,144	###	###	0.0
2017-Apr-13 Thu	###	###	17.76	17.81	787,523	###	###	###	1.3
2017-Apr-12 Wed	###	###	###	###	892,226	0	###	###	0.0
2017-Apr-11 Tue	17.74	###	###	###			###	###	0.0
2017-Apr-10 Mon	17.58	17.87	17.49	17.85			###	###	1.3
2017-Apr-07 Fri	17.52	###	###	17.47			###	###	1.2
2017-Apr-06 Thu	###	###	17.29	17.55			33.2	33.2	###
2017-Apr-05 Wed	###	17.7	###	###			34.5	34.5	0.0
2017-Apr-04 Tue	17.47	###	###	17.5	1,089,056	0	###	###	1.3
2017-Apr-03 Mon	17.5	###	17.5	###	577,540	5,053,475	81.5	81.5	0.0
2017-Mar-31 Fri	17.75	17.83	17.57	###			###	###	0.0
2017-Mar-30 Thu	###	###	17.78	17.81			21.0	21.0	1.3
2017-Mar-29 Wed	17.84	###	17.74	###	1,507,285	###	75.2	75.2	0.0
2017-Mar-28 Tue	17.4	17.8	###	17.75			###	###	1.3
2017-Mar-27 Mon	###	17.48	17.23	17.4	780,471	13,545,074	###	###	1.2
2017-Mar-24 Fri	17.49	17.78	17.45	17.56	661,856	###	###	###	1.3
2017-Mar-23 Thu	###	17.75	###	###	834,328	###	84.4	84.4	0.0
2017-Mar-22 Wed	17.51	17.7	###	###	908,189	8,037,472	###	###	0.0
2017-Mar-21 Tue	###	###	###	###	934,381	0	###	###	0.0
2017-Mar-20 Mon	###	###	17.59	17.76	946,849	###	###	###	1.3
2017-Mar-17 Fri	17.81	###	17.78	###	4,237,351	37,670,050	78.9	78.9	0.0
2017-Mar-16 Thu	17.85	###	17.7	17.85			###	###	1.3
2017-Mar-15 Wed	17.5	###	###	17.57	1,709,556	0	###	###	1.3
2017-Mar-14 Tue	17.87	###	###	17.77			###	###	###
2017-Mar-13 Mon	###	###	###	17.83			###	###	###
2017-Mar-10 Fri	18.5	18.54	###	###			###	###	0.0
2017-Mar-09 Thu	18.56	18.78	###	###	1,814,020	17,033,647	17.4	17.4	0.0
2017-Mar-08 Wed	18.8	18.84	###	18.7			29.9	29.9	1.3
2017-Mar-07 Tue	###	19.24	18.89	###			29.5	29.5	0.0
2017-Mar-06 Mon	###	###	19.21	###			31.1	31.1	0.0
2017-Mar-03 Fri	19.45	19.485	19.24	###	1,008,755	###	32.1	32.1	0.0
2017-Mar-02 Thu	###	19.49	###	19.45	1,947,278	18,976,224	###	###	###
2017-Mar-01 Wed	###	18.77	18.29	18.71	2,670,928	###	87.8	87.8	###
2017-Feb-28 Tue	###	18.47	18.29	18.29			35.6	35.6	###
2017-Feb-27 Mon	18.46	18.52	###	###	931,842	8,628,856	34.2	34.2	0.0
2017-Feb-24 Fri	###	18.645	###	18.4			###	###	1.3
2017-Feb-23 Thu	18.46	###	###	18.59	1,163,146	0	77.4	77.4	1.3
2017-Feb-22 Wed	###	###	18.41	18.58			37.1	37.1	1.3
2017-Feb-21 Tue	###	18.5	18.27	18.43			77.5	77.5	###
2017-Feb-20 Mon	18.55	18.59	###	###	1,200,551	11,159,121	###	###	0.0
2017-Feb-17 Fri	###	18.7	18.45	18.47			###	###	###
2017-Feb-16 Thu	###	###	###	18.7	1,068,720	0	###	###	1.3
2017-Feb-15 Wed	###	###	18.675	18.74			25.6	25.6	1.3
2017-Feb-14 Tue	18.74	18.89	###	###	880,742	###	26.2	26.2	0.0
2017-Feb-13 Mon	18.41	18.745	18.41	###			###	###	0.0
2017-Feb-10 Fri	###	18.46	18.26	18.41			66.6	66.6	###
2017-Feb-09 Thu	###	18.7	18.27	18.28	992,324	###	13.7	13.7	1.3
2017-Feb-08 Wed	###	18.76	###	###	666,643	###	###	###	0.0
2017-Feb-07 Tue	###	###	18.25	###			85.4	85.4	0.0
2017-Feb-06 Mon	18.47	18.57	###	18.46	703,579	###	40.9	40.9	1.3
2017-Feb-03 Fri	18.45	18.755	###	18.47			73.0	73.0	###
2017-Feb-02 Thu	18.76	18.82	###	18.78	1,076,185	###	72.5	72.5	###
2017-Feb-01 Wed	18.55	###	18.55	18.7			76.0	76.0	1.3
2017-Jan-31 Tue	###	###	###	18.75			###	###	###
2017-Jan-30 Mon	###	###	###	###	1,139,888	0	###	###	0.0
2017-Jan-27 Fri	###	###	###	19.25			###	###	1.4
2017-Jan-25 Wed	19.2	19.225	###	19.22			###	###	1.4
2017-Jan-24 Tue	18.77	###	18.73	###			###	###	0.0
2017-Jan-23 Mon	18.7	18.86	###	18.7	1,526,355	14,393,527	###	###	1.3
2017-Jan-20 Fri	18.57	###	18.5	###			73.4	73.4	0.0
2017-Jan-19 Thu	18.53	###	###	18.53	1,212,528	0	###	###	###
2017-Jan-18 Wed	17.78	18.25	17.77	18.23	817,786	14,728,325	###	###	1.3
2017-Jan-17 Tue	###	###	17.855	###			76.7	76.7	0.0
2017-Jan-16 Mon	###	18.27	###	###			###	###	0.0
2017-Jan-13 Fri	###	18.42	###	###			###	###	0.0
2017-Jan-12 Thu	18.2	###	###	18.28			74.8	74.8	1.3
2017-Jan-11 Wed	###	###	###	###	786,387	0	73.7	73.7	0.0
2017-Jan-10 Tue	###	###	17.81	###	1,006,985	###	76.1	76.1	0.0
2017-Jan-09 Mon	###	18.2	###	###	759,423	6,910,749	###	###	0.0
2017-Jan-06 Fri	18.2	18.2	###	###	634,555	5,774,450	###	###	0.0
2017-Jan-05 Thu	###	###	###	###	597,323	0	###	###	0.0
2017-Jan-04 Wed	###	###	###	###			32.7	32.7	0.0
2017-Jan-03 Tue	17.89	18.22	17.76	###	795,189	14,305,450	###	###	0.0
2016-Dec-30 Fri	###	###	###	###			###	###	0.0
2016-Dec-29 Thu	17.85	###	###	17.86	382,127	0	###	###	1.3
2016-Dec-28 Wed	17.82	17.945	17.7	17.74	507,855	9,051,245	###	###	1.3
2016-Dec-23 Fri	17.81	17.87	17.26	17.59	941,572	###	18.3	18.3	###
2016-Dec-22 Thu	###	###	17.46	17.85			83.0	83.0	1.3
2016-Dec-21 Wed	###	###	###	17.54			###	###	1.3
2016-Dec-20 Tue	###	###	###	17.25			###	###	1.2
2016-Dec-19 Mon	16.85	###	###	###	1,101,946	0	84.6	84.6	0.0
2016-Dec-16 Fri	###	###	16.79	16.87	1,414,947	11,878,480	31.2	31.2	###
2016-Dec-15 Thu	16.84	###	###	16.87	1,110,149	0	76.9	76.9	###
2016-Dec-14 Wed	###	###	16.74	16.77	818,041	###	23.2	23.2	1.2
2016-Dec-13 Tue	###	###	###	###			###	###	0.0
2016-Dec-12 Mon	###	17.2	###	###	1,228,487	10,564,988	76.7	76.7	0.0
2016-Dec-09 Fri	###	17.21	###	###			###	###	0.0
2016-Dec-08 Thu	17.26	###	###	###			21.7	21.7	0.0
2016-Dec-07 Wed	17.22	###	###	###	1,999,528	0	17.0	17.0	0.0
2016-Dec-06 Tue	###	###	###	###			19.0	19.0	0.0
2016-Dec-05 Mon	###	###	###	###	1,485,523	0	###	###	0.0
2016-Dec-02 Fri	17.5	17.78	###	17.26			28.1	28.1	1.2
2016-Dec-01 Thu	17.51	###	###	17.56	2,188,770	0	70.7	70.7	1.3
2016-Nov-30 Wed	17.47	17.5	16.88	###	2,051,225	35,260,557	13.7	13.7	0.0
2016-Nov-29 Tue	17.55	17.76	17.45	17.47			34.3	34.3	1.2
2016-Nov-28 Mon	17.72	17.8	17.56	###	692,229	###	###	###	0.0
2016-Nov-25 Fri	17.78	17.85	17.51	17.72	637,653	###	31.1	31.1	1.3
2016-Nov-24 Thu	17.81	###	17.5	###			27.5	27.5	0.0
2016-Nov-23 Wed	###	17.76	###	###			###	###	0.0
2016-Nov-22 Tue	###	###	17.21	###			70.3	70.3	0.0
2016-Nov-21 Mon	17.2	17.29	###	17.26	964,282	###	###	###	1.2
2016-Nov-18 Fri	17.41	17.47	###	###			###	###	0.0
2016-Nov-17 Thu	###	17.55	###	17.43			87.6	87.6	1.2
2016-Nov-16 Wed	###	###	16.955	17.24	934,083	7,918,688	81.0	81.0	###
2016-Nov-15 Tue	###	17.45	###	###	1,039,070	9,065,885	29.1	29.1	0.0
2016-Nov-14 Mon	17.7	17.7	17.23	17.44			###	###	1.2
2016-Nov-11 Fri	17.72	17.73	###	###	1,617,386	14,338,126	31.0	31.0	0.0
2016-Nov-10 Thu	16.89	17.82	###	17.75	2,758,653	###	###	###	1.3
2016-Nov-09 Wed	16.53	16.76	###	16.22			###	###	1.2
2016-Nov-08 Tue	16.4	###	###	16.53	2,052,549	0	###	###	###
2016-Nov-07 Mon	16.77	###	###	16.53			19.1	19.1	###
2016-Nov-04 Fri	###	17.445	15.27	###	5,246,872	###	###	###	0.0
2016-Nov-03 Thu	15.71	###	15.56	###	1,004,787	7,817,242	###	###	0.0
2016-Nov-02 Wed	15.87	16.025	###	###			###	###	0.0
2016-Nov-01 Tue	###	16.21	15.73	###			###	###	0.0
2016-Oct-31 Mon	###	###	###	16.29			###	###	###
2016-Oct-28 Fri	###	16.345	###	16.25	2,759,075	22,548,540	###	###	###
2016-Oct-27 Thu	16.21	16.43	###	###	1,457,448	###	###	###	0.0
2016-Oct-26 Wed	###	16.41	###	16.26			###	###	###
2016-Oct-25 Tue	###	16.73	16.41	16.48			23.0	23.0	1.2
2016-Oct-24 Mon	16.83	16.83	16.44	###			24.8	24.8	0.0
2016-Oct-21 Fri	16.75	###	16.75	16.83			77.8	77.8	1.2
2016-Oct-20 Thu	###	16.86	16.55	###	1,392,454	23,260,944	###	###	0.0
2016-Oct-19 Wed	16.49	###	###	16.53			###	###	###
2016-Oct-18 Tue	###	16.43	###	16.41			85.1	85.1	1.2
2016-Oct-17 Mon	###	16.26	###	###	907,971	###	###	###	0.0
2016-Oct-14 Fri	###	###	15.88	###			79.0	79.0	0.0
2016-Oct-13 Thu	16.4	16.44	###	###	1,001,656	###	###	###	0.0
2016-Oct-12 Wed	16.2	16.46	###	16.46	1,066,785	8,779,640	84.0	84.0	1.2
2016-Oct-11 Tue	###	16.52	###	16.4	857,775	7,085,221	73.4	73.4	###
2016-Oct-10 Mon	###	###	16.055	###	761,342	6,111,672	27.2	27.2	0.0
2016-Oct-07 Fri	###	###	###	###	1,050,070	0	###	###	0.0
2016-Oct-06 Thu	###	###	15.8	###	1,298,429	10,257,589	85.7	85.7	0.0
2016-Oct-05 Wed	###	###	15.74	15.84	1,860,129	###	###	###	###
2016-Oct-04 Tue	###	16.28	15.49	###			84.7	84.7	0.0
2016-Oct-03 Mon	15.41	15.75	###	15.57	1,091,941	###	###	###	1.1
2016-Sep-30 Fri	###	15.25	###	15.2	1,421,220	###	###	###	1.1
2016-Sep-29 Thu	14.87	###	14.85	15.29			85.2	85.2	1.1
2016-Sep-28 Wed	14.73	14.79	###	14.73			###	###	1.1
2016-Sep-27 Tue	14.7	14.85	14.54	14.7			###	###	###
2016-Sep-26 Mon	14.8	###	14.59	14.78			###	###	1.1
2016-Sep-23 Fri	###	###	14.8	###			27.8	27.8	0.0
2016-Sep-22 Thu	14.89	15.175	14.82	###			###	###	0.0
2016-Sep-21 Wed	###	###	###	###			83.7	83.7	0.0
2016-Sep-20 Tue	14.53	###	14.5	14.76	2,499,947	###	84.2	84.2	1.1
2016-Sep-19 Mon	14.51	###	14.47	###	169,280	1,224,740	79.4	79.4	0.0
2016-Sep-16 Fri	14.21	14.73	14.2	###	2,353,627	###	###	###	0.0
2016-Sep-15 Thu	###	###	13.78	###			###	###	0.0
2016-Sep-14 Wed	###	###	13.86	###	1,992,071	13,805,052	77.3	77.3	0.0
2016-Sep-13 Tue	14.25	14.4	###	###			###	###	0.0
2016-Sep-12 Mon	13.89	###	13.83	###			###	###	0.0
2016-Sep-09 Fri	13.82	14.29	13.77	14.23			89.4	89.4	###
2016-Sep-08 Thu	13.81	###	13.71	###	1,267,447	8,688,349	###	###	0.0
2016-Sep-07 Wed	###	14.29	13.85	###	1,777,840	###	24.6	24.6	0.0
2016-Sep-06 Tue	14.25	###	###	###	3,102,374	0	###	###	0.0
2016-Sep-05 Mon	14.4	14.42	14.275	###	1,151,179	16,516,540	26.2	26.2	0.0
2016-Sep-02 Fri	###	14.41	###	###	2,055,026	###	31.9	31.9	0.0
2016-Sep-01 Thu	14.75	14.77	###	14.41	1,047,983	7,739,354	15.4	15.4	###
2016-Aug-31 Wed	14.56	14.855	###	14.76	1,506,076	11,186,379	###	###	1.1
2016-Aug-30 Tue	###	###	14.45	14.49	1,578,649	###	10.1	10.1	###
2016-Aug-29 Mon	14.86	###	14.81	###	1,563,970	###	80.7	80.7	0.0
2016-Aug-26 Fri	###	###	###	14.86			###	###	###
2016-Aug-25 Thu	###	###	###	14.79			###	###	###
2016-Aug-24 Wed	###	15.23	###	###			###	###	0.0
2016-Aug-23 Tue	15.24	15.41	###	###			###	###	0.0
2016-Aug-22 Mon	15.2	###	###	###	1,058,583	0	###	###	0.0
2016-Aug-19 Fri	15.4	15.48	###	###	1,866,956	###	17.8	17.8	0.0
2016-Aug-18 Thu	###	###	###	15.27			78.3	78.3	###
2016-Aug-17 Wed	14.7	###	###	###	666,823	0	86.6	86.6	0.0
2016-Aug-16 Tue	###	14.89	###	14.74			77.2	77.2	1.1
2016-Aug-15 Mon	14.72	14.86	14.5	14.74			###	###	1.1
2016-Aug-12 Fri	###	14.82	###	14.78	1,449,843	###	###	###	1.1
2016-Aug-11 Thu	###	14.57	###	14.48	782,874	###	75.1	75.1	1.0
2016-Aug-10 Wed	14.56	###	14.4	14.48	1,085,549	7,815,952	###	###	1.0
2016-Aug-09 Tue	14.89	###	###	14.7			###	###	###
2016-Aug-08 Mon	14.81	###	###	14.88	1,580,927	0	###	###	1.1
2016-Aug-05 Fri	14.5	###	###	14.58	2,493,321	0	69.1	69.1	###
2016-Aug-04 Thu	14.29	14.82	14.27	###			###	###	0.0
2016-Aug-03 Wed	###	###	###	14.24			###	###	1.0
2016-Aug-02 Tue	14.24	14.49	###	14.27	2,497,883	###	###	###	###
2016-Aug-01 Mon	###	14.42	###	###			###	###	0.0
2016-Jul-29 Fri	###	14.23	###	###			69.0	69.0	0.0
2016-Jul-28 Thu	###	14.4	###	###	2,623,553	18,889,581	84.3	84.3	0.0
2016-Jul-27 Wed	13.85	14.27	13.81	13.89	2,039,947	28,640,855	###	###	1.0
2016-Jul-26 Tue	13.46	###	###	13.72	2,232,372	0	###	###	###
2016-Jul-25 Mon	###	13.51	13.28	13.45	1,226,322	16,426,583	###	###	###
2016-Jul-22 Fri	###	13.4	###	13.22			30.8	30.8	0.9
2016-Jul-21 Thu	###	13.29	###	13.25	1,681,674	11,174,723	###	###	###
2016-Jul-20 Wed	###	###	12.73	###			23.2	23.2	0.0
2016-Jul-19 Tue	###	###	12.87	###	1,724,682	11,098,328	30.3	30.3	0.0
2016-Jul-18 Mon	12.85	###	12.81	###			###	###	0.0
2016-Jul-15 Fri	12.87	###	12.655	12.78	1,897,353	###	###	###	0.9
2016-Jul-14 Thu	13.45	13.45	12.81	12.83	1,972,025	25,892,688	###	###	###
2016-Jul-13 Wed	###	13.47	12.985	13.42	2,369,640	###	###	###	1.0
2016-Jul-12 Tue	###	###	###	12.88			###	###	###
2016-Jul-11 Mon	12.54	###	12.47	12.57	877,572	###	###	###	0.9
2016-Jul-08 Fri	12.25	###	12.22	###			###	###	0.0
2016-Jul-07 Thu	12.41	12.48	12.27	###	1,344,240	16,634,970	###	###	0.0
2016-Jul-06 Wed	12.5	12.53	12.145	12.26			###	###	0.9
2016-Jul-05 Tue	12.45	12.7	12.44	###	2,174,174	###	83.1	83.1	0.0
2016-Jul-04 Mon	###	12.41	12.29	###			###	###	0.0
2016-Jul-01 Fri	###	12.545	###	12.42			###	###	0.9
2016-Jun-30 Thu	12.42	12.43	###	###	2,312,249	14,370,627	25.1	25.1	0.0
2016-Jun-29 Wed	###	12.49	###	12.26	2,135,624	13,336,971	###	###	0.9
2016-Jun-28 Tue	12.4	12.48	###	12.28			###	###	0.9
2016-Jun-27 Mon	12.51	###	12.4	12.43			26.0	26.0	0.9
2016-May-26 Thu	13.79	###	###	###	1,279,472	0	###	###	0.0
2016-May-25 Wed	13.82	###	13.71	13.75	1,517,024	###	29.4	29.4	1.0
2016-May-24 Tue	13.8	13.89	13.52	###			###	###	0.0
2016-May-23 Mon	14.21	14.22	13.785	###			###	###	0.0
2016-May-20 Fri	13.87	###	###	14.21	1,933,150	0	###	###	###
2016-May-19 Thu	13.89	###	13.48	13.87			###	###	###
2016-May-18 Wed	13.57	13.86	13.45	13.82	1,416,480	###	85.9	85.9	1.0
2016-May-17 Tue	13.45	13.87	###	13.78	2,064,557	###	###	###	1.0
2016-May-16 Mon	13.25	13.41	###	###	1,529,651	###	76.8	76.8	0.0
2016-May-13 Fri	13.42	13.46	###	###	1,158,882	7,799,275	###	###	0.0
2016-May-12 Thu	###	###	13.23	13.4			16.8	16.8	1.0
2016-May-11 Wed	###	###	###	###			###	###	0.0
2016-May-10 Tue	13.43	###	###	13.74	4,979,727	0	86.3	86.3	###
2016-May-09 Mon	14.4	###	13.23	13.53			5.3	5.3	###
2016-May-06 Fri	###	15.48	14.84	15.43	1,491,628	22,613,080	81.0	81.0	1.1
2016-May-05 Thu	15.26	###	###	###	1,693,487	0	77.5	77.5	0.0
2016-May-04 Wed	###	###	###	15.4	1,820,059	0	28.3	28.3	###
2016-May-03 Tue	###	15.73	15.27	###	1,543,187	###	79.2	79.2	0.0
2016-May-02 Mon	###	15.55	###	15.45	1,023,080	7,954,447	83.2	83.2	###
2016-Apr-29 Fri	###	###	###	###	1,515,680	0	###	###	0.0
2016-Apr-28 Thu	15.2	15.41	###	15.29	1,318,048	10,155,559	###	###	1.1
2016-Apr-27 Wed	###	###	###	###			###	###	0.0
2016-Apr-26 Tue	15.47	15.49	14.86	###			16.1	16.1	0.0
2016-Apr-22 Fri	###	15.52	###	###			###	###	0.0
2016-Apr-21 Thu	15.56	###	15.21	15.48	1,304,853	###	###	###	1.1
2016-Apr-20 Wed	###	15.44	15.21	###			35.0	35.0	0.0
2016-Apr-19 Tue	15.25	15.42	###	###			###	###	0.0
2016-Apr-18 Mon	15.27	###	###	###	921,881	0	22.0	22.0	0.0
2016-Apr-15 Fri	15.43	15.47	15.23	15.41			28.1	28.1	###
2016-Apr-14 Thu	###	15.5	###	15.45			###	###	###
2016-Apr-13 Wed	14.89	###	14.84	###			72.4	72.4	0.0
2016-Apr-12 Tue	14.48	14.82	14.48	###			###	###	0.0
2016-Apr-11 Mon	14.48	###	###	###			75.6	75.6	0.0
2016-Apr-08 Fri	###	14.77	14.26	###			81.0	81.0	0.0
2016-Apr-07 Thu	14.76	14.88	14.53	###	1,374,643	20,214,125	23.0	23.0	0.0
2016-Apr-06 Wed	###	###	14.51	14.78	879,781	###	###	###	1.1
2016-Apr-05 Tue	###	###	14.45	###	1,580,171	###	###	###	0.0
2016-Apr-04 Mon	15.22	15.28	###	###			24.5	24.5	0.0
2016-Apr-01 Fri	15.21	###	###	###			39.1	39.1	0.0
2016-Mar-31 Thu	15.85	###	###	###	2,233,652	0	###	###	0.0
2016-Mar-30 Wed	###	15.945	###	###	1,707,820	###	17.4	17.4	0.0
2016-Mar-29 Tue	###	###	###	15.73	832,970	0	35.8	35.8	###
2016-Mar-24 Thu	###	15.85	15.57	15.81			80.3	80.3	###
2016-Mar-23 Wed	15.86	15.89	###	15.8			33.8	33.8	1.1
2016-Mar-22 Tue	###	###	15.73	15.83			###	###	###
2016-Mar-21 Mon	###	###	15.59	15.75			20.4	20.4	1.1
2016-Mar-18 Fri	15.53	###	###	###	2,873,556	0	87.8	87.8	0.0
2016-Mar-17 Thu	15.51	###	15.4	15.4			26.3	26.3	###
2016-Mar-16 Wed	15.27	15.51	15.27	15.4	1,362,771	20,973,045	###	###	###
2016-Mar-15 Tue	15.86	###	###	15.42					###
2016-Mar-14 Mon	15.87	###	###	15.89			76.3	76.3	###
2016-Mar-11 Fri	15.75	15.87	15.49	15.73	1,061,177	16,639,255	###	###	###
2016-Mar-10 Thu	15.81	15.86	###	15.75			###	###	1.1
2016-Mar-09 Wed	15.51	###	###	15.76			81.7	81.7	1.1
2016-Mar-08 Tue	###	###	###	15.58			22.8	22.8	1.1
2016-Mar-07 Mon	###	15.48	###	###			84.9	84.9	0.0
2016-Mar-04 Fri	14.58	###	14.52	14.7	2,169,453	15,750,228	###	###	###
2016-Mar-03 Thu	###	###	14.24	14.51	2,441,851	17,385,979	###	###	###
2016-Mar-02 Wed	14.5	###	###	###	1,697,584	0	###	###	0.0
2016-Mar-01 Tue	14.2	14.59	14.2	###	863,752	###	70.6	70.6	0.0
2016-Feb-29 Mon	###	14.5	###	14.25	1,313,887	9,525,680	###	###	1.0
2016-Feb-26 Fri	###	14.23	###	###	896,081	###	34.8	34.8	0.0
2016-Feb-25 Thu	###	14.23	###	###	1,654,177	###	80.5	80.5	0.0
2016-Feb-24 Wed	###	###	13.58	13.84			###	###	1.0
2016-Feb-23 Tue	###	###	13.86	###			###	###	0.0
2016-Feb-22 Mon	13.81	###	###	13.84			68.1	68.1	1.0
2016-Feb-19 Fri	13.77	###	13.75	###	1,633,728	11,231,880	###	###	0.0
2016-Feb-18 Thu	13.58	13.79	13.55	13.77			###	###	###
2016-Feb-17 Wed	13.47	13.55	13.25	###	1,229,080	16,469,672	23.1	23.1	0.0
2016-Feb-16 Tue	13.2	###	###	###			75.7	75.7	0.0
2016-Feb-15 Mon	12.7	###	###	###	975,041	0	88.1	88.1	0.0
2016-Feb-12 Fri	###	12.85	12.53	12.55	965,473	12,251,852	34.2	34.2	###
2016-Feb-11 Thu	###	###	###	12.81	958,255	0	74.4	74.4	###
2016-Feb-10 Wed	###	###	12.49	###			28.4	28.4	0.0
2016-Feb-09 Tue	###	###	12.87	###			39.8	39.8	0.0
2016-Feb-08 Mon	###	13.22	###	###	792,272	###	###	###	0.0
2016-Feb-05 Fri	###	###	12.82	###			###	###	0.0
2016-Feb-04 Thu	###	13.21	###	###	1,955,079	###	###	###	0.0
2016-Feb-03 Wed	12.59	###	12.49	12.5	2,466,948	###	###	###	0.9
2016-Feb-02 Tue	###	13.72	###	###			12.5	12.5	0.0
2016-Feb-01 Mon	14.29	###	###	13.72	2,626,971	0	12.5	12.5	###
2016-Jan-29 Fri	13.77	14.22	13.76	14.22	2,839,385	###	###	###	1.0
2016-Jan-28 Thu	###	###	13.85	13.85	1,448,542	10,031,153	###	###	###
2016-Jan-27 Wed	14.29	14.41	13.89	###			17.3	17.3	0.0
2016-Jan-25 Mon	14.42	14.59	###	14.47			###	###	###
2016-Jan-22 Fri	###	###	###	14.21	1,626,057	0	###	###	###
2016-Jan-21 Thu	###	14.25	###	###			###	###	0.0
2016-Jan-20 Wed	14.2	###	13.76	13.82	1,587,623	10,922,846	20.1	20.1	1.0
2016-Jan-19 Tue	###	14.25	13.945	###	1,331,622	18,772,541	###	###	0.0
2016-Jan-18 Mon	###	###	13.52	###			83.7	83.7	0.0
2016-Jan-15 Fri	14.2	###	###	###			###	###	0.0
2016-Jan-14 Thu	13.7	###	###	13.88	1,470,973	0	85.0	85.0	###
2016-Jan-13 Wed	13.84	###	13.72	###	1,236,971	8,485,621	73.7	73.7	0.0
2016-Jan-12 Tue	###	###	13.77	13.88			###	###	###
2016-Jan-11 Mon	###	###	13.78	###	1,832,177	###	###	###	0.0
2016-Jan-08 Fri	13.75	###	13.75	14.24			###	###	1.0
2016-Jan-07 Thu	###	###	13.86	###	2,113,055	14,643,471	###	###	0.0
2016-Jan-06 Wed	14.71	14.73	###	###			16.6	16.6	0.0
2016-Jan-05 Tue	15.23	###	14.72	14.77			11.0	11.0	1.1
2016-Jan-04 Mon	15.45	###	15.26	###	824,221	###	###	###	0.0
2015-Dec-31 Thu	15.5	###	15.4	15.5	599,525	4,616,342	73.4	73.4	1.1
2015-Dec-30 Wed	###	###	15.59	###			###	###	0.0
2015-Dec-29 Tue	###	###	15.26	15.58			###	###	1.1
2015-Dec-24 Thu	15.49	15.55	###	###			###	###	0.0
2015-Dec-23 Wed	###	###	###	###	808,347	0	69.4	69.4	0.0
2015-Dec-22 Tue	###	15.41	###	###			19.7	19.7	0.0
2015-Dec-21 Mon	###	15.43	###	###	1,058,782	###	31.6	31.6	0.0
2015-Dec-18 Fri	14.71	###	###	###	1,739,873	0	###	###	0.0
2015-Dec-17 Thu	14.82	###	14.81	###	3,556,785	###	79.0	79.0	0.0
2015-Dec-16 Wed	14.44	###	14.26	###	1,459,674	10,407,475	77.3	77.3	0.0
2015-Dec-15 Tue	###	14.45	14.25	###			74.3	74.3	0.0
2015-Dec-14 Mon	###	14.88	###	14.42	2,270,071	16,889,328	26.9	26.9	###
2015-Dec-11 Fri	14.8	###	###	14.81			70.3	70.3	1.1
2015-Dec-10 Thu	###	###	###	###			79.1	79.1	0.0
2015-Dec-09 Wed	###	###	14.78	14.84			26.9	26.9	###
2015-Dec-08 Tue	15.42	15.59	###	###			###	###	0.0
2015-Dec-07 Mon	15.7	15.71	15.45	15.59			###	###	###
2015-Dec-04 Fri	15.2	15.56	###	15.41			82.6	82.6	###
2015-Dec-03 Thu	15.5	###	###	15.46			###	###	1.1
2015-Dec-02 Wed	###	15.74	###	###	1,841,946	###	###	###	0.0
2015-Dec-01 Tue	15.75	###	###	15.8			###	###	1.1
2015-Nov-30 Mon	15.82	15.88	###	15.8	3,035,047	24,098,273	37.6	37.6	1.1
2015-Nov-27 Fri	###	###	15.81	15.85	946,572	7,482,651	###	###	1.1
2015-Nov-26 Thu	###	###	###	15.82	1,401,320	0	91.1	91.1	###
2015-Nov-25 Wed	15.78	###	15.51	15.54	1,994,376	15,466,385	###	###	###
2015-Nov-24 Tue	###	###	###	###			###	###	0.0
2015-Nov-23 Mon	###	16.74	###	16.45			###	###	1.2
2015-Nov-20 Fri	###	17.155	16.54	###	1,780,787	###	30.4	30.4	0.0
2015-Nov-19 Thu	16.24	###	###	###			###	###	0.0
2015-Nov-18 Wed	###	16.28	15.28	###			###	###	0.0
2015-Nov-17 Tue	###	###	###	###	2,532,180	0	###	###	0.0
2015-Nov-16 Mon	###	###	14.89	###	3,202,484	###	68.7	68.7	0.0
2015-Nov-13 Fri	15.5	15.5	###	15.25	2,830,647	###	22.3	22.3	###
2015-Nov-12 Thu	###	###	###	15.76	2,629,046	0	###	###	1.1
2015-Nov-11 Wed	###	###	15.86	###			###	###	0.0
2015-Nov-10 Tue	16.43	16.44	15.89	###	2,094,543	33,858,287	19.5	19.5	0.0
2015-Nov-09 Mon	16.53	16.685	16.42	16.52	1,074,288	17,782,152	###	###	###
2015-Nov-06 Fri	16.79	16.86	###	16.71	1,556,471	13,121,050	26.7	26.7	###
2015-Nov-05 Thu	###	16.78	16.53	###			36.1	36.1	0.0
2015-Nov-04 Wed	16.89	###	16.72	16.77	1,187,070	###	28.7	28.7	1.2
2015-Nov-03 Tue	###	16.74	###	16.72	859,447	7,193,571	###	###	1.2
2015-Nov-02 Mon	###	###	16.28	###			###	###	0.0
2015-Oct-30 Fri	###	16.57	###	16.48			75.1	75.1	1.2
2015-Oct-29 Thu	16.73	16.84	16.5	###	1,223,449	###	###	###	0.0
2015-Oct-28 Wed	###	16.72	16.53	16.7			###	###	1.2
2015-Oct-27 Tue	16.58	16.755	###	16.74			81.7	81.7	1.2
2015-Oct-26 Mon	###	###	16.55	16.57			16.6	16.6	###
2015-Oct-23 Fri	16.75	16.86	16.59	16.73			###	###	###
2015-Oct-22 Thu	16.54	16.57	###	16.5			###	###	1.2
2015-Oct-21 Wed	16.4	16.76	16.4	###			80.6	80.6	0.0
2015-Oct-20 Tue	16.49	16.59	16.25	16.5			###	###	1.2
2015-Oct-19 Mon	16.8	16.86	###	###			###	###	0.0
2015-Oct-16 Fri	16.7	###	###	16.82	1,290,551	0	75.4	75.4	###
2015-Oct-15 Thu	###	16.75	16.54	###	926,189	###	###	###	0.0
2015-Oct-14 Wed	16.23	16.5	###	16.5			81.6	81.6	1.2
2015-Oct-13 Tue	###	16.74	16.46	16.47			24.2	24.2	###
2015-Oct-12 Mon	16.85	17.23	16.85	###	3,299,571	56,224,689	73.1	73.1	0.0
2015-Oct-09 Fri	16.79	###	16.76	###	2,475,056	###	75.3	75.3	0.0
2015-Oct-08 Thu	16.25	###	###	16.48			###	###	1.2
2015-Oct-07 Wed	###	###	15.58	###			###	###	0.0
2015-Oct-06 Tue	###	###	15.43	15.51	3,051,327	23,540,987	12.0	12.0	1.1
2015-Oct-05 Mon	###	15.82	15.27	15.74	764,388	###	###	###	1.1
2015-Oct-02 Fri	###	15.45	###	###			15.8	15.8	0.0
2015-Oct-01 Thu	###	###	###	###	1,602,324	0	83.0	83.0	0.0
2015-Sep-30 Wed	14.75	###	14.75	###	2,235,353	16,485,728	###	###	0.0
2015-Sep-29 Tue	###	###	14.82	14.86			15.1	15.1	###
2015-Sep-28 Mon	15.22	15.86	###	15.85	2,027,745	###	###	###	1.1
2015-Sep-25 Fri	###	15.42	###	15.4			###	###	###
2015-Sep-24 Thu	###	15.22	###	###	2,288,229	17,413,422	###	###	0.0
2015-Sep-23 Wed	15.25	###	###	###			###	###	0.0
2015-Sep-22 Tue	###	###	###	15.28			79.0	79.0	###
2015-Sep-21 Mon	###	15.24	###	###	1,230,453	9,376,051	###	###	0.0
2015-Sep-18 Fri	15.4	15.55	15.24	15.42	939,929	###	###	###	###
2015-Sep-17 Thu	###	###	###	###	2,416,645	0	###	###	0.0
2015-Sep-16 Wed	###	###	15.24	15.42			69.5	69.5	###
2015-Sep-15 Tue	15.55	15.55	15.29	###			25.6	25.6	0.0
2015-Sep-14 Mon	15.55	15.73	###	15.48			32.3	32.3	1.1
2015-Sep-11 Fri	###	###	###	###	1,042,947	0	71.4	71.4	0.0
2015-Sep-10 Thu	15.23	###	###	15.23			74.1	74.1	1.1
2015-Sep-09 Wed	###	###	###	15.56			77.2	77.2	###
2015-Sep-08 Tue	###	###	###	###			###	###	0.0
2015-Sep-07 Mon	###	###	###	###	1,345,789	0	19.8	19.8	0.0
2015-Sep-04 Fri	15.49	###	###	###			###	###	0.0
2015-Sep-03 Thu	###	###	###	15.5	2,241,348	0	###	###	1.1
2015-Sep-02 Wed	###	15.4	###	###	1,785,543	13,748,681	###	###	0.0
2015-Sep-01 Tue	15.86	15.87	15.26	15.5	1,784,681	27,778,559	22.5	22.5	1.1
2015-Aug-31 Mon	15.21	###	15.21	15.86	3,723,559	###	###	###	1.1
2015-Aug-28 Fri	15.5	15.73	15.5	15.56			72.1	72.1	###
2015-Aug-27 Thu	15.51	15.73	###	15.71	937,521	###	###	###	1.1
2015-Aug-26 Wed	###	15.51	14.85	15.48			###	###	1.1
2015-Aug-25 Tue	###	15.42	14.79	15.21	2,174,573	32,846,925	53.6	53.6	###
2015-Aug-24 Mon	###	###	15.21	###	2,885,885	21,947,155	###	###	0.0
2015-Aug-21 Fri	15.47	###	15.42	###			###	###	0.0
2015-Aug-20 Thu	15.5	###	15.49	15.55			74.8	74.8	###
2015-Aug-19 Wed	15.79	###	###	15.85	2,329,689	0	73.5	73.5	1.1
2015-Aug-18 Tue	15.5	15.82	15.44	15.7	1,899,829	29,694,327	85.5	85.5	###
2015-Aug-17 Mon	###	###	15.57	###			###	###	0.0
2015-Aug-14 Fri	###	###	###	###	1,567,570	0	###	###	0.0
2015-Aug-13 Thu	###	16.29	15.72	###			###	###	0.0
2015-Aug-12 Wed	16.29	16.29	###	###	3,181,846	###	31.7	31.7	0.0
2015-Aug-11 Tue	16.5	###	###	###			###	###	0.0
2015-Aug-10 Mon	###	16.21	15.41	16.2			92.0	92.0	1.2
2015-Aug-07 Fri	16.5	###	15.55	###			###	###	0.0
2015-Aug-06 Thu	###	###	18.77	18.83	1,797,344	16,868,073	###	###	1.3
2015-Aug-05 Wed	###	19.25	###	###	2,404,326	###	78.6	78.6	0.0
2015-Aug-04 Tue	###	###	###	###	1,699,354	0	70.3	70.3	0.0
2015-Aug-03 Mon	###	###	###	19.2			30.9	30.9	###
2015-Jul-31 Fri	###	###	###	19.21	1,754,686	0	24.6	24.6	1.4
2015-Jul-30 Thu	19.27	19.43	###	###	1,333,940	12,959,227	###	###	0.0
2015-Jul-29 Wed	19.4	19.43	19.25	###	1,832,051	###	###	###	0.0
2015-Jul-28 Tue	###	###	###	###	2,172,341	0	78.4	78.4	0.0
2015-Jul-27 Mon	19.21	19.41	###	19.2			###	###	###
2015-Jul-24 Fri	###	###	###	###	2,398,478	0	###	###	0.0
2015-Jul-23 Thu	###	19.51	19.25	###			31.6	31.6	0.0
2015-Jul-22 Wed	19.7	19.76	###	19.4			21.6	21.6	1.4
2015-Jul-21 Tue	###	###	19.82	19.84	913,120	###	###	###	1.4
2015-Jul-20 Mon	###	20	19.73	19.81	1,572,188	###	###	###	###
2015-Jul-17 Fri	###	20.23	19.83	###			###	###	0.0
2015-Jul-16 Thu	20.5	20.5	###	20.25			###	###	###
2015-Jul-15 Wed	20.85	20.88	###	20.4	1,393,571	14,548,881	###	###	1.5
2015-Jul-14 Tue	20.22	###	###	###			###	###	0.0
2015-Jul-13 Mon	###	###	###	###	842,645	0	###	###	0.0
2015-Jul-10 Fri	###	20.29	###	###			###	###	0.0
2015-Jul-09 Thu	###	###	19.2	###	4,070,280	39,074,688	###	###	0.0
2015-Jul-08 Wed	20.25	###	19.74	19.74			###	###	1.4
2015-Jul-07 Tue	###	###	20.43	20.56	2,530,982	25,853,981	15.8	15.8	1.5
2015-Jul-06 Mon	20.5	###	20.5	20.78	1,197,945	###	86.1	86.1	1.5
2015-Jul-03 Fri	21.43	21.79	###	21.25			30.1	30.1	1.5
2015-Jul-02 Thu	21.24	21.55	21.23	21.43	1,976,947	###	68.4	68.4	###
2015-Jul-01 Wed	###	###	###	21.22	2,564,376	0	###	###	1.5
2015-Jun-30 Tue	###	###	###	21.28			72.5	72.5	1.5
2015-Jun-29 Mon	###	21.44	###	21.2			###	###	1.5
2015-Jun-26 Fri	21.82	###	###	21.75	1,912,374	0	34.3	34.3	###
2015-Jun-25 Thu	###	22.4	###	###	948,575	10,624,040	30.8	30.8	0.0
2015-Jun-24 Wed	22.56	###	22.45	22.52	1,991,978	22,359,953	###	###	1.6
2015-Jun-23 Tue	22.5	22.59	###	22.48	792,176	8,947,627	###	###	1.6
2015-Jun-22 Mon	22.4	22.4	###	22.28			29.1	29.1	###
2015-Jun-19 Fri	22.23	22.49	###	###			###	###	0.0
2015-Jun-18 Thu	22.43	22.43	###	22.21			30.3	30.3	###
2015-Jun-17 Wed	###	22.53	22.22	22.43			###	###	1.6
2015-Jun-16 Tue	22.5	22.73	22.26	###	1,346,882	###	###	###	0.0
2015-Jun-15 Mon	###	22.59	###	22.56	1,558,520	17,603,483	88.7	88.7	###
2015-Jun-12 Fri	###	22.29	###	22.29			###	###	1.6
2015-Jun-11 Thu	21.89	22.345	21.86	###			83.8	83.8	0.0
2015-Jun-10 Wed	21.47	###	21.44	21.72			###	###	###
2015-Jun-09 Tue	21.75	21.82	21.45	###			###	###	0.0
2015-Jun-05 Fri	21.44	21.76	21.44	21.59	1,062,084	###	76.9	76.9	1.5
2015-Jun-04 Thu	21.25	21.55	###	21.44			###	###	###
2015-Jun-03 Wed	###	21.55	###	###			###	###	0.0
2015-Jun-02 Tue	###	###	21.41	21.46			20.1	20.1	1.5
2015-Jun-01 Mon	###	21.8	###	21.76			78.6	78.6	1.6
2015-May-29 Fri	21.86	22.21	21.85	21.89	3,078,241	67,813,649	67.0	67.0	###
2015-May-28 Thu	21.52	###	###	21.58	2,822,748	0	77.6	77.6	###
2015-May-27 Wed	22	22	###	21.86	1,303,483	###	25.8	25.8	###
2015-May-26 Tue	###	###	21.85	###	1,215,125	13,275,240	68.3	68.3	0.0
2015-May-25 Mon	###	###	21.55	###	855,176	9,214,521	###	###	0.0
2015-May-22 Fri	###	21.81	###	21.7	1,298,955	###	84.0	84.0	1.6
2015-May-21 Thu	21.51	21.59	21.21	21.25			###	###	1.5
2015-May-20 Wed	###	###	20.8	###			70.8	70.8	0.0
2015-May-19 Tue	###	###	###	###			17.8	17.8	0.0
2015-May-18 Mon	###	###	###	###	1,732,647	0	###	###	0.0
2015-May-15 Fri	21.2	21.41	###	###	2,716,083	###	76.3	76.3	0.0
2015-May-14 Thu	21	###	20.83	21			###	###	1.5
2015-May-13 Wed	21.2	21.42	###	21.2	5,895,645	63,142,357	###	###	1.5
2015-May-12 Tue	19.79	###	###	20.89			95.1	95.1	1.5
2015-May-11 Mon	20.42	20.59	###	###			###	###	0.0
2015-May-08 Fri	20	20.48	19.87	###	2,378,376	###	###	###	0.0
2015-May-07 Thu	19.51	19.86	19.46	19.71			80.7	80.7	1.4
2015-May-06 Wed	###	###	###	###			###	###	0.0
2015-May-05 Tue	###	20.785	20.22	###			###	###	0.0
2015-May-04 Mon	20.58	20.75	20.46	20.58	1,042,782	21,486,523	66.8	66.8	1.5
2015-May-01 Fri	###	20.48	###	###	1,640,084	###	###	###	0.0
2015-Apr-30 Thu	20.45	###	###	20.2	1,698,020	0	###	###	1.4
2015-Apr-29 Wed	###	###	20.21	20.41	2,258,587	22,823,021	81.3	81.3	1.5
2015-Apr-28 Tue	20.25	20.54	20.155	###	2,316,471	###	80.7	80.7	0.0
2015-Apr-27 Mon	20.75	20.885	###	###			###	###	0.0
2015-Apr-24 Fri	###	20.57	20.29	20.4			###	###	1.5
2015-Apr-23 Thu	###	20.27	19.53	###			###	###	0.0
2015-Apr-22 Wed	###	20.55	###	20.23	1,198,150	###	31.5	31.5	1.4
2015-Apr-21 Tue	20.4	20.54	###	20.44			###	###	1.5
2015-Apr-20 Mon	###	20.44	###	20.29			35.3	35.3	###
2015-Apr-17 Fri	20.5	###	###	20.46			39.6	39.6	###
2015-Apr-16 Thu	20.8	###	20.43	20.52			18.8	18.8	1.5
2015-Apr-15 Wed	20.43	20.87	20.42	###			###	###	0.0
2015-Apr-14 Tue	###	20.59	###	20.5			###	###	1.5
2015-Apr-13 Mon	20.2	###	###	20.26			76.2	76.2	1.4
2015-Apr-10 Fri	20	###	19.89	###			###	###	0.0
2015-Apr-09 Thu	20.2	20.28	###	###	1,138,028	###	###	###	0.0
2015-Apr-08 Wed	19.8	###	19.8	###			###	###	0.0
2015-Apr-07 Tue	19.55	19.88	19.53	19.59	2,323,953	###	79.8	79.8	###
2015-Apr-02 Thu	###	19.52	###	19.22			24.9	24.9	1.4
2015-Apr-01 Wed	19.79	###	19.25	###	2,275,787	21,904,449	15.5	15.5	0.0
2015-Mar-31 Tue	###	###	19.87	###			###	###	0.0
2015-Mar-30 Mon	19.85	###	###	###			###	###	0.0
2015-Mar-27 Fri	###	###	###	###	2,738,227	0	###	###	0.0
2015-Mar-26 Thu	###	###	19.44	###	2,231,773	###	###	###	0.0
2015-Mar-25 Wed	19.71	###	19.54	19.83			###	###	###
2015-Mar-24 Tue	###	###	19.28	19.75	3,030,976	###	###	###	###
2015-Mar-23 Mon	18.8	19.25	18.74	###			###	###	0.0
2015-Mar-20 Fri	###	18.81	18.43	###	3,062,573	###	28.5	28.5	0.0
2015-Mar-19 Thu	###	18.83	###	18.78	3,137,442	###	93.1	93.1	###
2015-Mar-18 Wed	###	18.84	###	18.2	4,683,879	44,122,140	17.0	17.0	###
2015-Mar-17 Tue	19.5	19.51	###	19.21			20.3	20.3	1.4
2015-Mar-16 Mon	19.5	19.55	###	###	2,226,379	21,762,854	28.5	28.5	0.0
2015-Mar-13 Fri	###	###	19.5	19.72	2,986,643	###	###	###	1.4
2015-Mar-12 Thu	19.85	20.21	19.85	###			73.9	73.9	0.0
2015-Mar-11 Wed	###	###	19.59	19.85			###	###	1.4
2015-Mar-10 Tue	###	20.26	###	###	1,038,477	10,519,772	###	###	0.0
2015-Mar-09 Mon	###	20.27	###	###			###	###	0.0
2015-Mar-06 Fri	20.29	20.48	20.22	20.48			###	###	1.5
2015-Mar-05 Thu	###	###	20	20.26			75.9	75.9	1.4
2015-Mar-04 Wed	###	20.28	###	###	1,701,074	###	77.6	77.6	0.0
2015-Mar-03 Tue	###	20.29	19.75	###			###	###	0.0
2015-Mar-02 Mon	20.25	20.71	20.145	20.5			80.9	80.9	1.5
2015-Feb-27 Fri	20	###	19.58	19.82			###	###	1.4
2015-Feb-26 Thu	###	###	###	20.27			79.7	79.7	1.4
2015-Feb-25 Wed	19.85	###	19.85	20.25			84.0	84.0	###
2015-Feb-24 Tue	19.86	###	19.76	19.83			33.7	33.7	###
2015-Feb-23 Mon	19.8	###	###	19.85			72.6	72.6	1.4
2015-Feb-20 Fri	19.85	20	###	19.75	733,784	7,337,840	###	###	###
2015-Feb-19 Thu	19.88	###	19.71	19.75			###	###	###
2015-Feb-18 Wed	19.76	###	###	19.77			###	###	1.4
2015-Feb-17 Tue	###	19.84	###	19.77			###	###	1.4
2015-Feb-16 Mon	###	19.86	19.53	###			###	###	0.0
2015-Feb-13 Fri	###	19.83	19.27	###	2,269,158	###	77.6	77.6	0.0
2015-Feb-12 Thu	19.26	19.28	###	###	1,649,185	15,898,143	26.9	26.9	0.0
2015-Feb-11 Wed	###	19.47	###	###	1,553,074	15,119,175	20.7	20.7	0.0
2015-Feb-10 Tue	19.55	19.55	###	19.26			###	###	1.4
2015-Feb-09 Mon	19.41	19.59	19.25	19.59			###	###	###
2015-Feb-06 Fri	19.48	19.49	19.27	19.41	1,441,582	27,937,859	###	###	###
2015-Feb-05 Thu	19.4	19.56	19.21	19.45	2,403,185	46,585,741	68.2	68.2	###
2015-Feb-04 Wed	19.41	19.43	###	###			28.9	28.9	0.0
2015-Feb-03 Tue	18.75	###	18.59	18.85			67.6	67.6	###
2015-Feb-02 Mon	###	18.7	###	18.53			###	###	###
2015-Jan-30 Fri	###	18.54	17.83	###			79.3	79.3	0.0
2015-Jan-29 Thu	17.87	###	17.72	17.82			###	###	1.3
2015-Jan-28 Wed	###	###	17.89	18.27	1,801,244	16,112,127	85.2	85.2	###
2015-Jan-27 Tue	17.81	###	###	###	1,244,328	0	###	###	0.0
2015-Jan-23 Fri	###	18.055	17.85	###			28.3	28.3	0.0
2015-Jan-22 Thu	17.7	17.86	17.59	###			###	###	0.0
2015-Jan-21 Wed	###	###	17.46	###	846,876	7,393,227	###	###	0.0
2015-Jan-20 Tue	17.51	###	###	###	1,416,240	0	22.7	22.7	0.0
2015-Jan-19 Mon	17.57	17.83	17.44	17.53	1,335,677	###	34.8	34.8	1.3
2015-Jan-16 Fri	17.4	17.5	###	17.22	972,225	###	###	###	1.2
2015-Jan-15 Thu	17.7	17.81	###	17.54			21.6	21.6	1.3
2015-Jan-14 Wed	###	18.27	17.77	###	875,253	15,772,059	36.2	36.2	0.0
2015-Jan-13 Tue	###	###	###	###			###	###	0.0
2015-Jan-12 Mon	18.7	18.7	###	18.43	781,480	###	17.5	17.5	###
2015-Jan-09 Fri	18.4	18.85	###	18.8	1,332,188	12,555,871	###	###	1.3
2015-Jan-08 Thu	###	18.45	###	###	1,628,521	###	23.5	23.5	0.0
2015-Jan-07 Wed	18.48	18.81	18.145	18.43	2,499,842	###	###	###	###
2015-Jan-06 Tue	###	###	###	18.76	1,788,284	0	###	###	###
2015-Jan-05 Mon	###	19.25	###	19.23	797,822	###	76.0	76.0	###
2015-Jan-02 Fri	###	19.23	18.89	19.22	363,251	###	74.6	74.6	1.4
2014-Dec-31 Wed	###	19.26	###	###			###	###	0.0
2014-Dec-30 Tue	19.2	19.29	18.82	###	693,444	13,213,575	22.6	22.6	0.0
2014-Dec-29 Mon	18.8	19.24	18.79	###			###	###	0.0
2014-Dec-24 Wed	###	###	18.58	18.79			###	###	1.3
2014-Dec-23 Tue	18.86	###	18.73	18.75	1,060,776	###	33.4	33.4	###
2014-Dec-22 Mon	18.8	19.2	18.75	19.2			79.7	79.7	###
2014-Dec-19 Fri	###	18.88	18.53	18.71	2,552,846	47,750,984	###	###	###
2014-Dec-18 Thu	18.25	###	###	18.41			###	###	###
2014-Dec-17 Wed	###	17.86	17.58	17.79	3,006,246	53,270,679	###	###	###
2014-Dec-16 Tue	17.46	17.7	###	17.5			74.7	74.7	1.3
2014-Dec-15 Mon	###	17.48	###	17.46			86.5	86.5	1.2
2014-Dec-12 Fri	###	17.5	###	###	1,395,325	###	###	###	0.0
2014-Dec-11 Thu	17.4	###	17.2	17.25	1,476,881	12,701,176	24.9	24.9	1.2
2014-Dec-10 Wed	17.55	###	###	17.77			###	###	###
2014-Dec-09 Tue	###	17.76	17.44	17.48			39.5	39.5	1.2
2014-Dec-08 Mon	###	###	17.52	###	1,204,276	10,549,457	84.0	84.0	0.0
2014-Dec-05 Fri	17.55	###	17.55	17.79	956,989	8,397,578	83.9	83.9	###
2014-Dec-04 Thu	###	###	###	###	1,047,255	0	29.6	29.6	0.0
2014-Dec-03 Wed	###	17.86	###	###	1,440,858	###	81.3	81.3	0.0
2014-Dec-02 Tue	###	17.44	16.87	###	1,879,280	32,239,048	###	###	0.0
2014-Dec-01 Mon	###	###	###	###	2,265,286	0	18.1	18.1	0.0
2014-Nov-28 Fri	18.28	18.46	###	18.2	1,482,942	13,687,554	###	###	###
2014-Nov-27 Thu	###	18.73	###	18.45	1,049,645	9,829,925	24.9	24.9	1.3
2014-Nov-26 Wed	18.27	###	18.21	###			84.6	84.6	0.0
2014-Nov-25 Tue	18.52	18.7	###	###			###	###	0.0
2014-Nov-24 Mon	18.51	###	18.51	18.8	1,459,689	13,509,421	85.2	85.2	1.3
2014-Nov-21 Fri	###	###	###	18.4			###	###	1.3
2014-Nov-20 Thu	###	18.73	17.88	###	3,779,950	69,191,984	###	###	0.0
2014-Nov-19 Wed	19.5	###	18.47	18.47			8.8	8.8	###
2014-Nov-18 Tue	19.58	19.58	###	19.25	1,584,145	15,508,779	###	###	1.4
2014-Nov-17 Mon	19.79	20	19.4	###			32.7	32.7	0.0
2014-Nov-14 Fri	###	###	19.81	###	819,941	###	80.0	80.0	0.0
2014-Nov-13 Thu	20.5	###	###	20.27	737,041	0	###	###	1.4
2014-Nov-12 Wed	20.48	###	20.29	###			###	###	0.0
2014-Nov-11 Tue	20.84	###	###	20.47	937,578	0	###	###	1.5
2014-Nov-10 Mon	20.27	###	20.27	20.82			###	###	1.5
2014-Nov-07 Fri	###	20.29	###	20.25			84.5	84.5	###
2014-Nov-06 Thu	###	20.42	19.78	###			###	###	0.0
2014-Nov-05 Wed	###	###	###	20.27			81.2	81.2	1.4
2014-Nov-04 Tue	20.27	20.5	###	20.2	975,228	9,996,087	26.0	26.0	1.4
2014-Nov-03 Mon	20.7	20.72	20.26	###			###	###	0.0
2014-Oct-31 Fri	###	20.73	###	###	1,983,041	###	87.1	87.1	0.0
2014-Oct-30 Thu	19.84	###	19.645	20	1,437,228	14,117,172	###	###	1.4
2014-Oct-29 Wed	19.7	20	19.5	###			82.0	82.0	0.0
2014-Oct-28 Tue	19.46	###	19.22	###	713,225	###	###	###	0.0
2014-Oct-27 Mon	19.56	19.72	19.44	###	621,128	12,161,686	###	###	0.0
2014-Oct-24 Fri	19.52	19.74	###	###			###	###	0.0
2014-Oct-23 Thu	19.55	###	###	19.4	908,470	0	25.5	25.5	1.4
2014-Oct-22 Wed	19.23	###	19.2	19.54	920,921	8,840,841	###	###	1.4
2014-Oct-21 Tue	###	19.255	###	###			34.3	34.3	0.0
2014-Oct-20 Mon	###	###	###	###	538,287	0	###	###	0.0
2014-Oct-17 Fri	18.78	###	###	18.8			###	###	1.3
2014-Oct-16 Thu	18.85	18.85	###	18.74			###	###	1.3
2014-Oct-15 Wed	18.8	18.975	###	18.75			###	###	###
2014-Oct-14 Tue	18.25	18.85	18.2	18.82			86.0	86.0	1.3
2014-Oct-13 Mon	18.41	18.54	###	18.49	1,175,582	10,897,645	77.2	77.2	###
2014-Oct-10 Fri	###	###	###	###			20.7	20.7	0.0
2014-Oct-09 Thu	19.54	19.84	19.48	###			###	###	0.0
2014-Oct-08 Wed	###	19.47	###	###			86.1	86.1	0.0
2014-Oct-07 Tue	19.4	19.4	18.89	###			###	###	0.0
2014-Oct-06 Mon	###	###	###	###	595,848	0	###	###	0.0
2014-Oct-03 Fri	###	###	###	###			86.6	86.6	0.0
2014-Oct-02 Thu	18.78	###	18.76	###			87.5	87.5	0.0
2014-Oct-01 Wed	###	###	###	###			###	###	0.0
2014-Sep-30 Tue	###	###	18.72	###	1,550,184	14,509,722	69.2	69.2	0.0
2014-Sep-29 Mon	18.85	###	###	###			78.9	78.9	0.0
2014-Sep-26 Fri	###	###	18.77	###			26.7	26.7	0.0
2014-Sep-25 Thu	19.79	###	19.21	19.27			13.1	13.1	###
2014-Sep-24 Wed	19.5	###	###	19.53	1,422,245	0	###	###	###
2014-Sep-23 Tue	19.4	19.74	###	19.71			82.2	82.2	1.4
2014-Sep-22 Mon	19.85	###	19.445	19.56	984,520	###	28.4	28.4	1.4
2014-Sep-19 Fri	19.8	19.89	###	19.81	1,089,080	###	67.8	67.8	###
2014-Sep-18 Thu	###	###	###	###	2,015,789	0	18.7	18.7	0.0
2014-Sep-17 Wed	###	###	19.53	19.74	1,748,752	###	###	###	1.4
2014-Sep-16 Tue	19.2	19.57	###	19.57	1,747,242	###	###	###	1.4
2014-Sep-15 Mon	###	19.48	19.23	###	788,955	15,270,224	###	###	0.0
2014-Sep-12 Fri	19.51	19.8	19.21	19.56	1,357,928	26,486,385	73.5	73.5	1.4
2014-Sep-11 Thu	20	###	19.81	19.88	931,286	9,224,387	###	###	1.4
2014-Sep-10 Wed	19.74	19.87	###	19.8	778,888	7,738,252	78.0	78.0	1.4
2014-Sep-09 Tue	19.84	###	19.78	###			###	###	0.0
2014-Sep-08 Mon	19.77	19.84	19.52	19.83	1,251,356	24,626,686	78.3	78.3	###
2014-Sep-05 Fri	20.29	###	19.75	19.87			17.2	17.2	###
2014-Sep-04 Thu	20.85	20.85	###	20.4			###	###	1.5
2014-Sep-03 Wed	###	###	20.84	###			###	###	0.0
2014-Sep-02 Tue	20.56	20.81	20.51	20.77	787,271	###	###	###	###
2014-Sep-01 Mon	###	###	###	###			74.6	74.6	0.0
2014-Aug-29 Fri	###	###	###	20.5	1,834,142	0	23.7	23.7	1.5
2014-Aug-28 Thu	###	20.78	20.58	###			71.1	71.1	0.0
2014-Aug-27 Wed	###	###	20.76	20.8	559,279	###	###	###	1.5
2014-Aug-26 Tue	20.7	###	###	20.86			80.2	80.2	1.5
2014-Aug-25 Mon	20.71	20.88	20.57	###			###	###	0.0
2014-Aug-22 Fri	20.86	###	20.75	20.87	784,973	###	70.9	70.9	###
2014-Aug-21 Thu	###	###	20.56	###	1,385,129	14,239,126	15.8	15.8	0.0
2014-Aug-20 Wed	20.89	###	20.81	20.86			31.7	31.7	1.5
2014-Aug-19 Tue	###	20.87	20.58	20.75			70.4	70.4	1.5
2014-Aug-18 Mon	###	###	20.46	20.5	1,031,126	###	24.7	24.7	1.5
2014-Aug-15 Fri	###	20.7	20.4	20.41	1,503,622	###	19.8	19.8	1.5
2014-Aug-14 Thu	20.55	###	20.4	20.41	1,503,583	15,336,546	20.8	20.8	1.5
2014-Aug-13 Wed	###	###	20.42	20.51			###	###	###
2014-Aug-12 Tue	###	20.75	20.52	###	1,613,023	33,284,729	###	###	0.0
2014-Aug-11 Mon	###	20.74	###	20.53	729,675	7,566,729	###	###	###
2014-Aug-08 Fri	20.58	20.74	20.21	20.56	1,901,278	###	###	###	1.5
2014-Aug-07 Thu	20.49	###	###	20.8	2,865,545	0	###	###	1.5
2014-Aug-06 Wed	###	###	20.56	###			8.5	8.5	0.0
2014-Aug-05 Tue	21.47	###	21.27	###			###	###	0.0
2014-Aug-04 Mon	###	###	21.21	21.57	924,923	###	81.2	81.2	###
2014-Aug-01 Fri	21.8	21.8	###	21.43	4,054,781	###	18.4	18.4	###
2014-Jul-31 Thu	22.29	###	###	22			###	###	###
2014-Jul-30 Wed	###	22.56	###	22.45			69.6	69.6	###
2014-Jul-29 Tue	###	###	###	###			82.1	82.1	0.0
2014-Jul-28 Mon	22	22.27	###	22.24			###	###	1.6
2014-Jul-25 Fri	###	22.5	###	22.22			###	###	1.6
2014-Jul-24 Thu	###	22.57	21.85	22.57	2,656,055	58,990,981	89.7	89.7	1.6
2014-Jul-23 Wed	21.84	###	21.74	###			###	###	0.0
2014-Jul-22 Tue	###	21.86	21.55	21.84	1,154,189	25,051,672	###	###	1.6
2014-Jul-21 Mon	21.73	21.78	###	###	1,031,359	###	###	###	0.0
2014-Jul-18 Fri	21.25	21.51	###	21.5	945,982	###	###	###	1.5
2014-Jul-17 Thu	21.45	21.56	###	21.44	1,725,751	###	35.4	35.4	###
2014-Jul-16 Wed	20.8	###	20.77	###			###	###	0.0
2014-Jul-15 Tue	###	###	###	###			21.4	21.4	0.0
2014-Jul-14 Mon	###	21.25	###	###			###	###	0.0
2014-Jul-11 Fri	###	21.075	###	###	2,299,226	###	###	###	0.0
2014-Jul-10 Thu	###	20.45	20.22	20.42	958,250	###	75.8	75.8	1.5
2014-Jul-09 Wed	20.7	20.7	20.26	###			###	###	0.0
2014-Jul-08 Tue	20.75	20.8	20.575	20.73			34.5	34.5	###
2014-Jul-07 Mon	20.26	###	20.22	###			###	###	0.0
2014-Jul-04 Fri	###	###	19.86	20.22			###	###	1.4
2014-Jul-03 Thu	19.7	###	19.47	19.54	807,983	###	18.3	18.3	1.4
2014-Jul-02 Wed	###	###	###	19.5	794,624	0	###	###	1.4
2014-Jul-01 Tue	###	###	###	19.21			###	###	1.4
2014-Jun-30 Mon	19.47	19.72	###	19.48	1,342,556	###	###	###	###
2014-Jun-27 Fri	19.24	###	19.24	###	3,060,672	###	###	###	0.0
2014-Jun-26 Thu	18.83	19.23	18.83	19.23			###	###	###
2014-Jun-25 Wed	###	###	###	18.83	1,284,970	0	25.9	25.9	1.3
2014-Jun-24 Tue	###	###	###	###	982,485	0	###	###	0.0
2014-Jun-23 Mon	###	19.48	###	###	1,222,220	11,904,422	33.2	33.2	0.0
2014-Jun-20 Fri	19.25	###	###	###	1,371,623	0	25.7	25.7	0.0
2014-Jun-19 Thu	###	19.58	18.85	###			82.9	82.9	0.0
2014-Jun-18 Wed	18.47	###	18.47	###	1,498,371	13,837,456	90.2	90.2	0.0
2014-Jun-17 Tue	18.7	18.77	18.43	18.51			22.8	22.8	1.3
2014-Jun-16 Mon	18.7	18.77	18.52	18.73	933,745	17,409,675	###	###	1.3
2014-Jun-13 Fri	18.8	18.85	###	18.72	1,360,756	12,825,125	25.9	25.9	1.3
2014-Jun-12 Thu	###	###	###	###	836,047	0	###	###	0.0
2014-Jun-11 Wed	19.28	###	###	19.21			###	###	1.4
2014-Jun-10 Tue	19.44	19.46	19.28	###	673,176	###	###	###	0.0
2014-Jun-06 Fri	###	19.27	###	19.24			###	###	1.4
2014-Jun-05 Thu	19.22	19.27	###	###	1,639,786	###	23.8	23.8	0.0
2014-Jun-04 Wed	###	19.44	###	###			###	###	0.0
2014-Jun-03 Tue	19.59	###	###	###			28.8	28.8	0.0
2014-Jun-02 Mon	19.71	19.79	19.5	###	1,455,878	28,600,723	###	###	0.0
2014-May-30 Fri	###	19.72	19.54	###			74.4	74.4	0.0
2014-May-29 Thu	19.81	19.89	19.5	19.53	1,230,355	24,231,841	###	###	###
2014-May-28 Wed	20.21	###	20.21	###			74.0	74.0	0.0
2014-May-27 Tue	20.42	20.52	###	###			###	###	0.0
2014-May-26 Mon	###	###	###	20.44			###	###	1.5
2014-May-23 Fri	20.59	###	###	20.44	663,357	0	22.5	22.5	1.5
2014-May-22 Thu	20.27	20.58	20.23	20.54			###	###	1.5
2014-May-21 Wed	20.45	20.49	20.21	20.25			24.1	24.1	###
2014-May-20 Tue	20.44	20.59	###	20.56			###	###	1.5
2014-May-19 Mon	###	20.7	20.43	20.46			33.4	33.4	###
2014-May-16 Fri	20.75	###	###	20.74	1,049,482	0	###	###	###
2014-May-15 Thu	###	###	20.85	###	1,035,821	###	23.8	23.8	0.0
2014-May-14 Wed	21	###	###	###	1,666,389	0	77.2	77.2	0.0
2014-May-13 Tue	###	21.45	###	###	2,061,878	22,113,641	###	###	0.0
2014-May-12 Mon	###	###	21.76	###	689,042	7,496,776	79.2	79.2	0.0
2014-May-09 Fri	###	###	###	###			18.1	18.1	0.0
2014-May-08 Thu	###	22.23	###	###	1,129,478	12,554,147	###	###	0.0
2014-May-07 Wed	###	###	21.82	###	1,150,549	12,552,489	###	###	0.0
2014-May-06 Tue	###	22.24	###	###			79.3	79.3	0.0
2014-May-05 Mon	21.5	21.81	21.47	21.77	600,178	12,987,851	84.2	84.2	1.6
2014-May-02 Fri	###	21.78	21.26	###			###	###	0.0
2014-May-01 Thu	22	###	21.58	###	604,923	###	###	###	0.0
2014-Apr-30 Wed	###	###	21.51	21.87			###	###	1.6
2014-Apr-29 Tue	21.78	###	###	21.47	1,006,886	0	30.0	30.0	###
2014-Apr-28 Mon	21.71	21.85	###	21.74	491,646	###	76.7	76.7	1.6
2014-Apr-24 Thu	###	###	###	###	1,262,848	0	78.6	78.6	0.0
2014-Apr-23 Wed	###	###	21.51	21.54	1,067,444	###	24.8	24.8	1.5
2014-Apr-22 Tue	21.51	21.74	21.5	21.53			###	###	1.5
2014-Apr-17 Thu	21.5	21.54	###	21.5	1,046,328	11,268,952	###	###	1.5
2014-Apr-16 Wed	21.5	21.54	###	21.48	711,180	###	###	###	1.5
2014-Apr-15 Tue	21.4	21.55	21.25	21.44	752,551	###	###	###	###
2014-Apr-14 Mon	21.78	21.78	21.29	###			20.4	20.4	0.0
2014-Apr-11 Fri	21.75	###	###	21.7			33.2	33.2	1.6
2014-Apr-10 Thu	###	###	21.75	21.88			###	###	1.6
2014-Apr-09 Wed	21.85	###	21.82	21.84			27.0	27.0	1.6
2014-Apr-08 Tue	21.41	21.76	21.41	###			84.9	84.9	0.0
2014-Apr-07 Mon	21.4	###	###	21.57			79.9	79.9	###
2014-Apr-04 Fri	21.48	###	21.45	21.5			###	###	1.5
2014-Apr-03 Thu	21.59	###	21.42	21.48	803,876	###	29.1	29.1	1.5
2014-Apr-02 Wed	###	21.71	21.45	21.45	1,286,870	27,770,654	25.4	25.4	1.5
2014-Apr-01 Tue	###	21.8	###	21.56	1,348,145	14,694,780	37.8	37.8	1.5
2014-Mar-31 Mon	21.7	###	###	21.88			76.9	76.9	1.6
2014-Mar-28 Fri	###	###	21.23	21.56			77.9	77.9	1.5
2014-Mar-27 Thu	21	21.53	21	21.5	1,679,840	###	89.8	89.8	1.5
2014-Mar-26 Wed	###	###	###	21.42			77.1	77.1	1.5
2014-Mar-25 Tue	###	21.54	21.28	21.45			###	###	1.5
2014-Mar-24 Mon	21.8	###	###	###			###	###	0.0
2014-Mar-21 Fri	###	###	###	###	2,173,523	0	85.9	85.9	0.0
2014-Mar-20 Thu	###	###	###	###	3,157,641	0	14.1	14.1	0.0
2014-Mar-19 Wed	22.7	22.7	22.46	###	1,583,555	35,756,671	###	###	0.0
2014-Mar-18 Tue	###	###	22.48	22.88			83.0	83.0	1.6
2014-Mar-17 Mon	###	22.81	###	22.72			###	###	1.6
2014-Mar-14 Fri	22.81	###	22.21	22.28	3,031,386	33,663,541	16.4	16.4	###
2014-Mar-13 Thu	23.41	###	###	23.45			###	###	1.7
2014-Mar-12 Wed	###	23.74	23.355	23.45			###	###	1.7
2014-Mar-11 Tue	23.89	###	###	23.74			29.7	29.7	1.7
2014-Mar-10 Mon	###	###	23.84	23.88			26.8	26.8	1.7
2014-Mar-07 Fri	###	###	###	###			###	###	0.0
2014-Mar-06 Thu	###	###	###	###			###	###	0.0
2014-Mar-05 Wed	24.41	24.44	###	24.24	927,226	###	###	###	###
2014-Mar-04 Tue	24	24.26	23.75	###	658,759	###	###	###	0.0
2014-Mar-03 Mon	24	###	23.685	###			34.0	34.0	0.0
2014-Feb-28 Fri	23.77	###	23.77	###			85.8	85.8	0.0
2014-Feb-27 Thu	23.81	23.88	###	23.81	986,680	11,780,959	###	###	###
2014-Feb-26 Wed	24	###	###	###	619,286	0	73.7	73.7	0.0
2014-Feb-25 Tue	###	24.43	###	###			###	###	0.0
2014-Feb-24 Mon	###	24.48	###	24.25	649,821	###	31.3	31.3	1.7
2014-Feb-21 Fri	###	24.55	24.2	###			70.2	70.2	0.0
2014-Feb-20 Thu	24.28	24.28	###	###	1,002,678	###	27.1	27.1	0.0
2014-Feb-19 Wed	24.2	###	###	24.28			###	###	1.7
2014-Feb-18 Tue	24.45	24.45	###	###			30.8	30.8	0.0
2014-Feb-17 Mon	24.48	24.48	24.26	###	643,640	###	27.0	27.0	0.0
2014-Feb-14 Fri	24	###	23.87	###	1,083,459	12,931,083	###	###	0.0
2014-Feb-13 Thu	###	###	23.79	###	769,029	###	###	###	0.0
2014-Feb-12 Wed	###	###	###	23.89			83.4	83.4	###
2014-Feb-11 Tue	23.26	###	###	###			23.6	23.6	0.0
2014-Feb-10 Mon	23.25	###	23.25	23.55			82.6	82.6	1.7
2014-Feb-07 Fri	23.2	23.24	###	###	960,252	11,158,128	21.8	21.8	0.0
2014-Feb-06 Thu	23.23	###	###	23.22			27.4	27.4	1.7
2014-Feb-05 Wed	###	23.26	###	###			36.4	36.4	0.0
2014-Feb-04 Tue	23.4	23.42	###	###	1,728,144	###	###	###	0.0
2014-Feb-03 Mon	###	###	23.25	23.44	665,971	###	26.3	26.3	1.7
2014-Jan-31 Fri	###	23.5	###	23.5			83.0	83.0	1.7
2014-Jan-30 Thu	###	23.47	22.71	23.45	2,271,858	###	87.3	87.3	1.7
2014-Jan-29 Wed	###	23.72	###	23.28			17.7	17.7	1.7
2014-Jan-28 Tue	###	23.47	22.86	###	2,386,844	55,291,241	###	###	0.0
2014-Jan-24 Fri	###	23.85	23.5	23.54	910,621	21,558,952	###	###	###
2014-Jan-23 Thu	23.75	24.25	23.75	23.86			80.9	80.9	1.7
2014-Jan-22 Wed	23.85	###	23.53	23.82			33.7	33.7	###
2014-Jan-21 Tue	24.27	24.27	24	###			###	###	0.0
2014-Jan-20 Mon	24.56	###	24.275	24.5			###	###	1.8
2014-Jan-17 Fri	###	24.85	###	24.78	2,768,183	34,394,673	88.0	88.0	1.8
2014-Jan-16 Thu	###	24.075	23.81	###			###	###	0.0
2014-Jan-15 Wed	###	23.81	23.43	23.78			###	###	1.7
2014-Jan-14 Tue	###	23.87	###	23.48			31.2	31.2	1.7
2014-Jan-13 Mon	###	###	23.74	###			###	###	0.0
2014-Jan-10 Fri	###	###	###	23.81	722,746	0	###	###	###
2014-Jan-09 Thu	###	23.72	###	23.7	940,477	11,154,057	###	###	1.7
2014-Jan-08 Wed	###	###	###	23.82	535,627	0	###	###	###
2014-Jan-07 Tue	23.43	23.88	23.43	23.71			###	###	###
2014-Jan-06 Mon	24	24	23.44	23.53	793,885	18,830,952	17.8	17.8	###
2014-Jan-03 Fri	23.85	24	23.48	23.75			###	###	###
2014-Jan-02 Thu	###	24.22	###	###			67.1	67.1	0.0
2013-Dec-31 Tue	23.52	###	23.52	23.86	527,070	6,198,343	###	###	1.7
2013-Dec-30 Mon	23.8	###	23.625	23.76	709,724	###	27.2	27.2	1.7
2013-Dec-27 Fri	24	###	###	24			###	###	1.7
2013-Dec-24 Tue	###	###	23.5	23.79	409,641	4,813,281	###	###	###
2013-Dec-23 Mon	###	23.75	23.44	23.73	851,457	20,090,127	72.0	72.0	###
2013-Dec-20 Fri	###	23.56	###	23.56	1,729,328	20,371,483	###	###	1.7
2013-Dec-19 Thu	22.7	###	22.5	###			76.0	76.0	0.0
2013-Dec-18 Wed	22.42	22.71	###	###	1,692,628	###	###	###	0.0
2013-Dec-17 Tue	22.5	###	###	22.42			34.2	34.2	###
2013-Dec-16 Mon	###	22.73	###	22.59			###	###	###
2013-Dec-13 Fri	###	22.49	###	22.49	1,459,982	###	80.2	80.2	###
2013-Dec-12 Thu	22.51	22.86	22.28	###	1,534,128	###	30.1	30.1	0.0
2013-Dec-11 Wed	22.77	###	22.42	22.5			###	###	1.6
2013-Dec-10 Tue	22.75	23.155	22.75	###	1,669,280	38,314,149	###	###	0.0
2013-Dec-09 Mon	22.81	###	22.54	###	963,281	10,856,176	33.9	33.9	0.0
2013-Dec-06 Fri	22.59	###	22.55	22.88			80.5	80.5	1.6
2013-Dec-05 Thu	23.2	###	22.76	###	1,776,275	###	29.1	29.1	0.0
2013-Dec-04 Wed	22.78	23.2	22.78	###			83.0	83.0	0.0
2013-Dec-03 Tue	23.2	###	###	###	1,242,128	0	31.9	31.9	0.0
2013-Dec-02 Mon	###	23.44	23.2	###			###	###	0.0
2013-Nov-29 Fri	22.86	###	###	###			81.5	81.5	0.0
2013-Nov-28 Thu	###	23.29	###	###	524,725	6,110,422	75.5	75.5	0.0
2013-Nov-27 Wed	23.29	###	###	###	1,328,576	0	###	###	0.0
2013-Nov-26 Tue	23.56	###	###	###	1,486,186	0	26.3	26.3	0.0
2013-Nov-25 Mon	23.23	###	23.23	23.57			85.8	85.8	###
2013-Nov-22 Fri	23	23.23	###	###			72.4	72.4	0.0
2013-Nov-21 Thu	###	23.22	###	###	1,043,778	###	###	###	0.0
2013-Nov-20 Wed	23.24	23.43	###	###			###	###	0.0
2013-Nov-19 Tue	23.5	23.74	###	23.26	4,068,976	48,298,745	###	###	###
2013-Nov-18 Mon	23.49	###	23.46	###	2,039,886	###	###	###	0.0
2013-Nov-15 Fri	23.29	23.49	23.23	23.41	821,145	19,181,947	67.5	67.5	1.7
2013-Nov-14 Thu	23.21	23.45	###	23.4	3,327,757	39,017,950	###	###	###
2013-Nov-13 Wed	23.45	23.54	23.2	###			41.0	41.0	0.0
2013-Nov-12 Tue	22.78	###	22.57	###			###	###	0.0
2013-Nov-11 Mon	20.7	21.81	###	21.81	4,186,524	45,654,044	###	###	1.6
2013-Nov-08 Fri	###	###	19.54	19.54	2,077,072	###	15.9	15.9	1.4
2013-Nov-07 Thu	###	20.42	19.83	###			###	###	0.0
2013-Nov-06 Wed	20.55	20.59	###	###	1,681,757	17,313,688	24.9	24.9	0.0
2013-Nov-05 Tue	###	###	###	20.72			###	###	1.5
2013-Nov-04 Mon	20.87	###	###	20.71			###	###	###
2013-Nov-01 Fri	###	###	###	20.89			###	###	1.5
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	21	21.2	###	20.79			###	###	1.5
2013-Oct-29 Tue	###	###	20.88	###			31.7	31.7	0.0
2013-Oct-28 Mon	21.24	###	###	21.25			###	###	1.5
2013-Oct-25 Fri	21	###	20.8	###	2,625,979	27,310,181	###	###	0.0
2013-Oct-24 Thu	###	21.25	###	###			###	###	0.0
2013-Oct-23 Wed	###	###	20.8	###	1,745,842	18,156,756	71.0	71.0	0.0
2013-Oct-22 Tue	20.2	###	20.2	###			87.0	87.0	0.0
2013-Oct-21 Mon	###	20.43	###	###			68.7	68.7	0.0
2013-Oct-18 Fri	###	###	###	###	1,150,625	0	23.3	23.3	0.0
2013-Oct-17 Thu	###	###	###	###			###	###	0.0
2013-Oct-16 Wed	###	###	###	###	1,699,089	0	31.7	31.7	0.0
2013-Oct-15 Tue	20.45	20.54	###	###			24.3	24.3	0.0
2013-Oct-14 Mon	###	20.28	###	20.25	995,642	###	85.8	85.8	###
2013-Oct-11 Fri	###	###	19.85	###	1,551,052	###	71.4	71.4	0.0
2013-Oct-10 Thu	19.54	19.73	19.41	19.71	624,742	###	79.7	79.7	1.4
2013-Oct-09 Wed	###	19.77	19.55	###	789,772	###	###	###	0.0
2013-Oct-08 Tue	19.86	###	###	19.77	919,321	0	30.2	30.2	1.4
2013-Oct-07 Mon	19.72	###	19.59	19.74			83.2	83.2	1.4
2013-Oct-04 Fri	###	###	###	19.72	997,253	0	22.4	22.4	1.4
2013-Oct-03 Thu	19.87	19.955	19.78	###			70.0	70.0	0.0
2013-Oct-02 Wed	19.85	###	19.81	###			74.2	74.2	0.0
2013-Oct-01 Tue	###	20.28	19.74	19.8			###	###	1.4
2013-Sep-30 Mon	###	###	###	###	1,807,871	0	38.4	38.4	0.0
2013-Sep-27 Fri	###	20.42	###	20.28			###	###	1.4
2013-Sep-26 Thu	20	20.22	###	###	2,141,953	21,655,144	67.0	67.0	0.0
2013-Sep-25 Wed	###	###	###	20	2,414,974	0	###	###	1.4
2013-Sep-24 Tue	20.26	###	###	###			25.7	25.7	0.0
2013-Sep-23 Mon	20.25	20.41	###	###	896,188	###	74.9	74.9	0.0
2013-Sep-20 Fri	20.46	20.57	###	###			29.9	29.9	0.0
2013-Sep-19 Thu	20.5	###	20.48	20.59	1,999,583	20,475,729	75.9	75.9	###
2013-Sep-18 Wed	20.7	###	20.49	20.5			30.5	30.5	1.5
2013-Sep-17 Tue	###	###	###	21			###	###	1.5
2013-Sep-16 Mon	21.29	21.43	21.21	###			72.2	72.2	0.0
2013-Sep-13 Fri	21	###	###	###			###	###	0.0
2013-Sep-12 Thu	20.7	21.25	###	###	2,798,228	29,731,172	###	###	0.0
2013-Sep-11 Wed	20.75	###	20.7	###			###	###	0.0
2013-Sep-10 Tue	20.5	20.87	20.48	###	2,746,158	###	79.4	79.4	0.0
2013-Sep-09 Mon	###	20.52	###	20.42	2,115,128	###	###	###	1.5
2013-Sep-06 Fri	###	###	19.7	###	1,280,789	12,615,771	32.0	32.0	0.0
2013-Sep-05 Thu	19.75	###	19.54	###			###	###	0.0
2013-Sep-04 Wed	###	###	19.29	19.54			###	###	1.4
2013-Sep-03 Tue	18.7	19.53	###	###			88.1	88.1	0.0
2013-Sep-02 Mon	###	###	###	18.87	1,090,722	0	###	###	1.3
2013-Aug-30 Fri	18.75	18.8	18.56	18.75	2,684,782	50,151,727	###	###	###
2013-Aug-29 Thu	18.82	18.82	18.48	18.8	709,328	###	###	###	1.3
2013-Aug-28 Wed	18.7	18.85	18.45	18.82			76.0	76.0	1.3
2013-Aug-27 Tue	###	###	18.75	###			###	###	0.0
2013-Aug-26 Mon	###	19.2	###	###	717,971	6,892,521	###	###	0.0
2013-Aug-23 Fri	###	19.2	18.8	###	682,828	###	72.0	72.0	0.0
2013-Aug-22 Thu	18.53	18.89	18.45	18.81			###	###	###
2013-Aug-21 Wed	18.81	###	18.51	18.89	1,247,742	11,547,852	###	###	###
2013-Aug-20 Tue	###	19.29	###	###			74.9	74.9	0.0
2013-Aug-19 Mon	###	###	###	###			###	###	0.0
2013-Aug-16 Fri	###	###	18.89	###	878,244	###	###	###	0.0
2013-Aug-15 Thu	19.2	###	###	19.21	914,146	0	###	###	1.4
2013-Aug-14 Wed	19.8	###	19.29	19.44	1,609,826	15,526,771	19.2	19.2	1.4
2013-Aug-13 Tue	19.29	###	###	19.57			###	###	1.4
2013-Aug-12 Mon	18.7	###	###	###	1,516,420	0	###	###	0.0
2013-Aug-09 Fri	###	18.58	###	18.51			###	###	1.3
2013-Aug-08 Thu	18.56	###	###	18.23	1,525,952	0	###	###	1.3
2013-Aug-07 Wed	###	###	18.52	18.54			24.7	24.7	1.3
2013-Aug-06 Tue	###	###	18.53	###	1,892,326	###	87.7	87.7	0.0
2013-Aug-05 Mon	18.51	###	18.51	###	1,047,976	###	###	###	0.0
2013-Aug-02 Fri	18.4	18.58	###	18.49	954,280	###	###	###	###
2013-Aug-01 Thu	###	###	17.955	###			###	###	0.0
2013-Jul-31 Wed	###	18.22	###	###	1,606,757	14,637,556	71.7	71.7	0.0
2013-Jul-30 Tue	###	###	###	###	1,679,980	0	71.8	71.8	0.0
2013-Jul-29 Mon	18.23	18.25	17.81	###			###	###	0.0
2013-Jul-26 Fri	###	18.23	###	###	1,882,040	###	76.2	76.2	0.0
2013-Jul-25 Thu	###	18.21	###	###	2,581,025	###	28.5	28.5	0.0
2013-Jul-24 Wed	17.75	###	17.75	###			87.8	87.8	0.0
2013-Jul-23 Tue	###	17.85	###	17.75	3,661,823	32,681,770	###	###	1.3
2013-Jul-22 Mon	###	###	17.47	###	7,262,621	###	15.4	15.4	0.0
2013-Jul-19 Fri	###	###	17.8	###			###	###	0.0
2013-Jul-18 Thu	###	###	###	21			###	###	1.5
2013-Jul-17 Wed	21	21.25	###	###			74.1	74.1	0.0
2013-Jul-16 Tue	21	###	###	21			76.6	76.6	1.5
2013-Jul-15 Mon	21.55	21.56	###	21.46	887,645	###	30.7	30.7	1.5
2013-Jul-12 Fri	###	###	21.27	21.48	2,487,382	###	74.5	74.5	1.5
2013-Jul-11 Thu	20.83	21.21	20.78	###			74.1	74.1	0.0
2013-Jul-10 Wed	###	20.7	20.28	20.47			26.1	26.1	1.5
2013-Jul-09 Tue	###	###	20.145	20.57			###	###	###
2013-Jul-08 Mon	20.41	20.53	###	###			###	###	0.0
2013-Jul-05 Fri	20.44	20.655	20.2	###			###	###	0.0
2013-Jul-04 Thu	20	###	###	###	699,856	0	###	###	0.0
2013-Jul-03 Wed	###	###	19.78	19.88	1,716,675	###	###	###	1.4
2013-Jul-02 Tue	###	###	###	20.25			###	###	###
2013-Jul-01 Mon	###	20.48	19.8	###			###	###	0.0
2013-Jun-28 Fri	###	20.75	###	###	6,043,259	###	###	###	0.0
2013-Jun-27 Thu	20.5	20.85	20.24	20.29			###	###	###
2013-Jun-26 Wed	###	20.54	###	###			78.3	78.3	0.0
2013-Jun-25 Tue	###	20.52	19.83	###	3,009,626	###	###	###	0.0
2013-Jun-24 Mon	###	###	###	###	1,438,075	0	83.5	83.5	0.0
2013-Jun-21 Fri	###	###	###	###			70.5	70.5	0.0
2013-Jun-20 Thu	###	20.41	19.86	###			###	###	0.0
2013-Jun-19 Wed	20.72	###	20.45	###	2,166,624	###	24.1	24.1	0.0
2013-Jun-18 Tue	20.22	20.55	###	20.46			###	###	###
2013-Jun-17 Mon	20.2	###	###	20.22	1,674,922	0	###	###	1.4
2013-Jun-14 Fri	20.28	20.73	20.25	20.47	2,071,021	42,435,220	70.2	70.2	1.5
2013-Jun-13 Thu	###	###	###	20.21			###	###	###
2013-Jun-12 Wed	###	20.76	###	20.73	2,674,671	27,763,084	###	###	###
2013-Jun-11 Tue	###	21.21	###	20.7			23.4	23.4	1.5
2013-Jun-07 Fri	21.4	21.59	###	20.77			15.0	15.0	###
2013-Jun-06 Thu	21.5	21.78	21.4	###	2,717,558	58,672,077	###	###	0.0
2013-Jun-05 Wed	###	###	21.58	21.58	1,787,479	###	21.1	21.1	###
2013-Jun-04 Tue	###	22.22	21.87	22	1,138,958	25,108,329	###	###	###
2013-Jun-03 Mon	22.44	22.44	###	###			###	###	0.0
2013-May-31 Fri	###	###	###	22.48	3,921,125	0	###	###	1.6
2013-May-30 Thu	22.27	22.43	21.85	###			22.7	22.7	0.0
2013-May-29 Wed	22	###	###	###	1,434,677	0	79.0	79.0	0.0
2013-May-28 Tue	22.28	22.49	###	###			21.1	21.1	0.0
2013-May-27 Mon	22.8	###	###	22.48	1,413,927	0	###	###	1.6
2013-May-24 Fri	23.4	23.4	###	###	1,629,347	19,063,359	27.3	27.3	0.0
2013-May-23 Thu	23.79	###	23.21	###	4,003,154	###	31.9	31.9	0.0
2013-May-22 Wed	###	###	###	23.5	3,113,780	0	###	###	1.7
2013-May-21 Tue	###	###	###	22.85			###	###	1.6
2013-May-20 Mon	23.74	23.74	23.43	23.43			27.2	27.2	###
2013-May-17 Fri	###	23.43	###	23.42			72.9	72.9	1.7
2013-May-16 Thu	23.48	23.55	###	###			###	###	0.0
2013-May-15 Wed	###	23.7	###	###	1,410,278	###	###	###	0.0
2013-May-14 Tue	23.75	23.8	23.27	###	1,430,455	33,665,758	20.5	20.5	0.0
2013-May-13 Mon	###	###	23.42	23.59			###	###	1.7
2013-May-10 Fri	23.82	###	23.82	###	2,977,340	###	68.4	68.4	0.0
2013-May-09 Thu	23.58	###	23.46	23.87	2,553,150	29,948,449	###	###	###
2013-May-08 Wed	23.88	###	23.47	###			###	###	0.0
2013-May-07 Tue	22.45	###	###	###	2,815,654	0	###	###	0.0
2013-May-06 Mon	22.5	###	###	22.56			###	###	###
2013-May-03 Fri	###	22.55	###	22.2			28.8	28.8	1.6
2013-May-02 Thu	22.43	###	###	###	1,475,423	0	26.8	26.8	0.0
2013-May-01 Wed	###	###	22.4	22.48			###	###	1.6
2013-Apr-30 Tue	23	###	22.54	22.85			###	###	1.6
2013-Apr-29 Mon	###	22.82	22.4	22.75			73.0	73.0	1.6
2013-Apr-26 Fri	###	###	22.52	###	1,248,775	###	19.3	19.3	0.0
2013-Apr-24 Wed	###	###	###	22.81			###	###	###
2013-Apr-23 Tue	22.54	22.79	22.24	###	1,190,889	###	31.0	31.0	0.0
2013-Apr-22 Mon	###	22.55	###	22.53	966,679	###	###	###	###
2013-Apr-19 Fri	21.8	###	21.8	###			###	###	0.0
2013-Apr-18 Thu	21.8	###	21.54	21.79			###	###	###
2013-Apr-17 Wed	22.4	22.53	###	22.24	1,839,179	20,718,351	28.3	28.3	1.6
2013-Apr-16 Tue	22.75	22.86	22.22	###			###	###	0.0
2013-Apr-15 Mon	23.56	23.72	###	###	1,118,222	###	32.8	32.8	0.0
2013-Apr-12 Fri	###	###	###	23.79	1,442,886	0	27.1	27.1	###
2013-Apr-11 Thu	23.89	###	23.575	###			###	###	0.0
2013-Apr-10 Wed	23.5	###	23.22	23.59			###	###	1.7
2013-Apr-09 Tue	###	###	###	23.42	919,420	0	73.9	73.9	1.7
2013-Apr-08 Mon	###	###	###	###	921,284	0	###	###	0.0
2013-Apr-05 Fri	23.2	###	23	###	1,824,870	###	###	###	0.0
2013-Apr-04 Thu	23.5	23.53	22.88	###	1,848,951	###	###	###	0.0
2013-Apr-03 Wed	23.8	###	23.4	###	1,419,989	16,613,871	35.9	35.9	0.0
2013-Apr-02 Tue	###	###	23.55	###			19.2	19.2	0.0
2013-Mar-28 Thu	24	24.45	###	24.45			84.9	84.9	###
2013-Mar-27 Wed	###	###	###	23.74			74.3	74.3	1.7
2013-Mar-26 Tue	23.51	23.71	23.42	###	3,619,955	###	###	###	0.0
2013-Mar-25 Mon	23.57	###	23.45	23.74			77.6	77.6	1.7
2013-Mar-22 Fri	###	23.85	###	23.83			90.6	90.6	1.7
2013-Mar-21 Thu	###	###	###	23.44	2,943,657	0	18.1	18.1	1.7
2013-Mar-20 Wed	23.85	###	###	###			28.5	28.5	0.0
2013-Mar-19 Tue	24.84	24.85	23.89	###			###	###	0.0
2013-Mar-18 Mon	24.75	24.84	###	24.25			22.4	22.4	1.7
2013-Mar-15 Fri	###	###	25.23	###			###	###	0.0
2013-Mar-14 Thu	26.49	26.53	###	###			###	###	0.0
2013-Mar-13 Wed	26	26.44	25.84	26.43			###	###	1.9
2013-Mar-12 Tue	###	25.86	###	25.75	1,619,688	###	###	###	###
2013-Mar-11 Mon	25.87	###	25.82	###			###	###	0.0
2013-Mar-08 Fri	###	###	###	###			18.0	18.0	0.0
2013-Mar-07 Thu	26.2	26.55	###	###	1,181,525	15,684,744	30.7	30.7	0.0
2013-Mar-06 Wed	###	26.4	###	26.21	1,661,251	###	70.8	70.8	1.9
2013-Mar-05 Tue	26.29	###	25.83	###			###	###	0.0
2013-Mar-04 Mon	###	###	###	###	1,149,846	0	###	###	0.0
2013-Mar-01 Fri	27.2	27.56	26.7	26.71			###	###	1.9
2013-Feb-28 Thu	###	###	###	###			###	###	0.0
2013-Feb-27 Wed	###	26.78	###	26.73	1,198,182	16,043,656	###	###	###
2013-Feb-26 Tue	26.21	26.46	###	###	1,039,359	###	73.9	73.9	0.0
2013-Feb-25 Mon	26.71	###	26.59	26.77			70.6	70.6	1.9
2013-Feb-22 Fri	26.87	###	26.59	26.71			20.7	20.7	1.9
2013-Feb-21 Thu	27.27	###	26.71	26.71	1,659,679	###	###	###	1.9
2013-Feb-20 Wed	27.44	27.59	###	###			###	###	0.0
2013-Feb-19 Tue	27	27.43	###	27.2	1,034,982	14,194,778	77.4	77.4	1.9
2013-Feb-18 Mon	###	27.26	26.88	###			73.2	73.2	0.0
2013-Feb-15 Fri	###	###	26.88	###	721,951	9,703,021	74.5	74.5	0.0
2013-Feb-14 Thu	27	###	26.71	###	850,054	11,352,471	###	###	0.0
2013-Feb-13 Wed	###	###	26.53	###			28.3	28.3	0.0
2013-Feb-12 Tue	###	###	###	26.73			###	###	###
2013-Feb-11 Mon	###	###	###	26.83	728,788	0	###	###	###
2013-Feb-08 Fri	26.75	###	###	###	1,037,256	0	75.1	75.1	0.0
2013-Feb-07 Thu	26.79	###	###	###			###	###	0.0
2013-Feb-06 Wed	###	26.73	26.29	###	1,528,580	40,522,655	###	###	0.0
2013-Feb-05 Tue	###	26.44	25.83	###			81.6	81.6	0.0
2013-Feb-04 Mon	25.85	###	25.75	###	2,004,723	###	83.0	83.0	0.0
2013-Feb-01 Fri	25.56	###	25.42	25.57			###	###	###
2013-Jan-31 Thu	25.79	25.84	###	###	948,182	###	###	###	0.0
2013-Jan-30 Wed	25.8	25.88	###	25.77	1,493,946	###	###	###	###
2013-Jan-29 Tue	###	###	25.51	25.86	2,477,352	31,598,624	75.6	75.6	1.8
2013-Jan-25 Fri	###	25.5	###	###			27.7	27.7	0.0
2013-Jan-24 Thu	###	###	###	###			###	###	0.0
2013-Jan-23 Wed	25.45	###	###	25.25			26.2	26.2	###
2013-Jan-22 Tue	25.4	###	25.24	###	1,403,220	###	###	###	0.0
2013-Jan-21 Mon	25.57	25.57	###	25.43			27.0	27.0	###
2013-Jan-18 Fri	25.81	25.85	###	###	520,158	6,723,042	26.3	26.3	0.0
2013-Jan-17 Thu	###	25.87	25.51	25.81	1,145,941	29,439,224	###	###	###
2013-Jan-16 Wed	###	###	###	25.42			64.4	64.4	1.8
2013-Jan-15 Tue	25.59	###	###	25.45			28.3	28.3	1.8
2013-Jan-14 Mon	###	###	###	25.49			25.9	25.9	###
2013-Jan-11 Fri	25.84	25.84	25.27	25.41	750,445	19,177,621	###	###	###
2013-Jan-10 Thu	25.55	###	###	25.56	654,453	0	67.6	67.6	1.8
2013-Jan-09 Wed	25.88	###	25.57	###	1,081,973	13,833,024	19.8	19.8	0.0
2013-Jan-08 Tue	###	###	###	25.73	941,483	0	###	###	1.8
2013-Jan-07 Mon	26	26	25.53	###			###	###	0.0
2013-Jan-04 Fri	25.86	###	25.44	25.85	714,043	9,082,626	34.3	34.3	###
2013-Jan-03 Thu	###	25.84	25.47	25.84	975,321	###	70.2	70.2	1.8
2013-Jan-02 Wed	###	###	###	###			69.1	69.1	0.0
2012-Dec-31 Mon	###	###	25	###	303,620	3,795,250	###	###	0.0
2012-Dec-28 Fri	###	###	###	###	563,381	0	###	###	0.0
2012-Dec-27 Thu	###	###	###	24.88			###	###	1.8
2012-Dec-24 Mon	###	###	24.51	24.8	336,242	4,120,645	23.2	23.2	###
2012-Dec-21 Fri	###	###	###	###	1,438,589	0	37.8	37.8	0.0
2012-Dec-20 Thu	24.85	###	###	###			76.7	76.7	0.0
2012-Dec-19 Wed	24.2	24.74	24.2	24.7			86.2	86.2	1.8
2012-Dec-18 Tue	24.2	24.2	###	###	1,503,850	18,196,585	###	###	0.0
2012-Dec-17 Mon	24	###	23.79	###			###	###	0.0
2012-Dec-14 Fri	23.73	24	23.57	###			###	###	0.0
2012-Dec-13 Thu	###	23.72	###	###	2,462,979	###	84.1	84.1	0.0
2012-Dec-12 Wed	23.75	###	###	###	2,764,876	0	16.4	16.4	0.0
2012-Dec-11 Tue	24.2	24.23	23.8	23.88			18.5	18.5	1.7
2012-Dec-10 Mon	###	###	23.58	###			26.8	26.8	0.0
2012-Dec-07 Fri	23.78	23.86	23.5	23.86			###	###	1.7
2012-Dec-06 Thu	23.85	###	22.86	23.78			###	###	1.7
2012-Dec-05 Wed	24	###	23.84	###			25.3	25.3	0.0
2012-Dec-04 Tue	###	###	###	###			###	###	0.0
2012-Dec-03 Mon	24.43	24.51	###	24.45			70.1	70.1	###
2012-Nov-30 Fri	###	24.23	###	###			###	###	0.0
2012-Nov-29 Thu	###	23.85	###	23.75	2,042,923	24,361,856	###	###	###
2012-Nov-28 Wed	23.45	23.46	###	23.4			###	###	###
2012-Nov-27 Tue	###	23.47	###	23.41	2,148,255	25,209,772	78.3	78.3	1.7
2012-Nov-26 Mon	###	###	###	23.21			75.4	75.4	1.7
2012-Nov-23 Fri	23.27	23.275	###	###			24.6	24.6	0.0
2012-Nov-22 Thu	23.25	###	###	23.2	1,565,048	0	25.3	25.3	1.7
2012-Nov-21 Wed	23.44	23.44	23.055	###	2,870,043	66,721,324	###	###	0.0
2012-Nov-20 Tue	###	23.325	###	23.28	2,380,571	###	###	###	1.7
2012-Nov-19 Mon	23.7	23.7	23.4	23.5	2,637,280	62,107,943	21.3	21.3	1.7
2012-Nov-16 Fri	23.25	23.59	23.23	23.48			###	###	1.7
2012-Nov-15 Thu	23.51	23.57	###	23.47			35.8	35.8	###
2012-Nov-14 Wed	23.83	###	###	###	1,111,843	0	###	###	0.0
2012-Nov-13 Tue	###	24.48	23.85	23.85	3,404,349	###	36.6	36.6	###
2012-Nov-12 Mon	###	24.71	23.72	###	2,256,222	###	###	###	0.0
2012-Nov-09 Fri	24.83	###	###	25	1,231,784	0	###	###	1.8
2012-Nov-08 Thu	###	###	###	###			70.1	70.1	0.0
2012-Nov-07 Wed	###	25.46	###	25.46	745,042	9,484,384	###	###	1.8
2012-Nov-06 Tue	###	25.29	###	25.24	566,258	###	###	###	1.8
2012-Nov-05 Mon	###	25.2	24.85	###			###	###	0.0
2012-Nov-02 Fri	25.21	25.29	24.88	###	914,184	###	27.4	27.4	0.0
2012-Nov-01 Thu	24.8	###	24.685	###	1,372,228	16,936,724	84.0	84.0	0.0
2012-Oct-31 Wed	###	25.2	###	###			###	###	0.0
2012-Oct-30 Tue	###	25.24	24.84	###			35.9	35.9	0.0
2012-Oct-29 Mon	24.85	###	24.5	###			###	###	0.0
2012-Oct-26 Fri	###	###	24.75	24.8			19.1	19.1	###
2012-Oct-25 Thu	25.41	###	###	###			###	###	0.0
2012-Oct-24 Wed	25.55	###	###	25.57	1,396,977	0	71.4	71.4	###
2012-Oct-23 Tue	25.8	###	25.71	25.82	932,681	###	70.3	70.3	1.8
2012-Oct-22 Mon	25.72	25.78	25.42	25.75	720,343	18,440,780	###	###	###
2012-Oct-19 Fri	25.5	25.78	###	25.76	1,081,957	13,946,425	72.7	72.7	1.8
2012-Oct-18 Thu	25.7	25.7	###	25.5			25.6	25.6	###
2012-Oct-17 Wed	25.49	25.51	25.26	###	1,387,188	###	25.3	25.3	0.0
2012-Oct-16 Tue	25.7	25.88	###	25.49			25.0	25.0	###
2012-Oct-15 Mon	25.41	###	25.4	25.51	1,140,227	14,480,882	76.2	76.2	1.8
2012-Oct-12 Fri	25.56	###	###	25.55	881,178	0	###	###	1.8
2012-Oct-11 Thu	25.44	25.56	25.24	25.5	1,045,145	26,546,683	###	###	###
2012-Oct-10 Wed	25.8	25.83	###	###			26.7	26.7	0.0
2012-Oct-09 Tue	###	25.76	###	25.7			67.9	67.9	1.8
2012-Oct-08 Mon	25.83	25.84	25.58	25.74	1,175,675	###	###	###	1.8
2012-Oct-05 Fri	###	26	25.54	25.83			71.7	71.7	1.8
2012-Oct-04 Thu	25.5	25.5	24.85	###	1,128,758	28,416,482	###	###	0.0
2012-Oct-03 Wed	###	25.8	25.25	25.46			###	###	1.8
2012-Oct-02 Tue	24.85	25.26	24.85	25.22	1,076,227	###	###	###	###
2012-Oct-01 Mon	25	###	24.77	24.86			###	###	1.8
2012-Sep-28 Fri	24.88	###	24.8	24.87			###	###	###
2012-Sep-27 Thu	24.79	###	###	###	1,257,255	0	###	###	0.0
2012-Sep-26 Wed	24.72	###	###	24.79			73.3	73.3	###
2012-Sep-25 Tue	###	###	24.76	24.78	963,221	11,924,675	24.0	24.0	1.8
2012-Sep-24 Mon	25.2	###	###	###			###	###	0.0
2012-Sep-21 Fri	25.4	25.42	25.23	###			###	###	0.0
2012-Sep-20 Thu	25.5	25.53	25.28	25.4	1,893,187	###	###	###	1.8
2012-Sep-19 Wed	25.25	25.48	###	25.42			72.1	72.1	1.8
2012-Sep-18 Tue	###	25.46	25.23	###	1,304,988	33,074,920	###	###	0.0
2012-Sep-17 Mon	###	###	24.83	###			###	###	0.0
2012-Sep-14 Fri	###	25.29	###	###	673,529	8,516,774	65.1	65.1	0.0
2012-Sep-13 Thu	###	###	24.88	24.88	924,384	###	###	###	1.8
2012-Sep-12 Wed	###	###	24.48	###			76.1	76.1	0.0
2012-Sep-11 Tue	24	24.45	###	24.25	1,849,345	22,608,242	78.3	78.3	1.7
2012-Sep-10 Mon	23.81	24	23.47	###	814,747	19,338,020	27.2	27.2	0.0
2012-Sep-07 Fri	###	###	23.5	###			###	###	0.0
2012-Sep-06 Thu	###	23.86	23.45	###			###	###	0.0
2012-Sep-05 Wed	23.55	23.57	###	###			32.5	32.5	0.0
2012-Sep-04 Tue	###	24.24	###	###	1,732,555	###	19.5	19.5	0.0
2012-Sep-03 Mon	###	24.4	###	###			30.3	30.3	0.0
2012-Aug-31 Fri	###	24.41	23.82	24.2	2,336,453	###	77.7	77.7	1.7
2012-Aug-30 Thu	24.28	24.42	###	24.2	2,182,852	26,652,622	###	###	1.7
2012-Aug-29 Wed	24.5	24.54	###	24.41	2,385,986	29,276,048	29.9	29.9	###
2012-Aug-28 Tue	25	###	###	24.84	1,281,370	0	###	###	1.8
2012-Aug-27 Mon	###	###	###	###			###	###	0.0
2012-Aug-24 Fri	###	25.75	###	25.22			20.9	20.9	###
2012-Aug-23 Thu	25.86	25.89	25.5	###			23.1	23.1	0.0
2012-Aug-22 Wed	26	26	25.46	25.5			18.6	18.6	###
2012-Aug-21 Tue	25.52	25.88	25.46	25.71			74.6	74.6	###
2012-Aug-20 Mon	25.4	25.53	###	###			29.5	29.5	0.0
2012-Aug-17 Fri	25.27	25.43	###	###	760,143	###	###	###	0.0
2012-Aug-16 Thu	25.55	25.55	25	25.26	1,184,355	29,934,572	20.4	20.4	1.8
2012-Aug-15 Wed	25.49	25.49	###	###			28.5	28.5	0.0
2012-Aug-14 Tue	###	###	###	###			###	###	0.0
2012-Aug-13 Mon	###	25.29	24.8	###	629,125	###	21.5	21.5	0.0
2012-Aug-10 Fri	###	25.21	24.81	###			###	###	0.0
2012-Aug-09 Thu	###	###	24.76	24.89			###	###	1.8
2012-Aug-08 Wed	25.24	###	24.76	###			###	###	0.0
2012-Aug-07 Tue	25	25.25	24.86	###	609,771	###	71.9	71.9	0.0
2012-Aug-06 Mon	24.88	###	24.77	24.88	732,071	###	76.3	76.3	1.8
2012-Aug-03 Fri	###	###	24.42	24.47	1,123,143	13,713,576	26.9	26.9	1.7
2012-Aug-02 Thu	24.57	25	24.57	24.83	715,373	###	###	###	###
2012-Aug-01 Wed	24.89	###	###	###			###	###	0.0
2012-Jul-30 Mon	25.25	###	24.75	24.85			19.9	19.9	1.8
2012-Jul-27 Fri	24.87	###	24.42	###			70.8	70.8	0.0
2012-Jul-26 Thu	###	###	24.26	24.59			78.2	78.2	###
2012-Jul-25 Wed	###	24.58	###	24.5			84.0	84.0	1.8
2012-Jul-24 Tue	25	###	24.51	###	723,984	8,872,423	21.9	21.9	0.0
2012-Jul-23 Mon	###	25.22	24.53	24.7	1,046,823	26,039,722	32.1	32.1	1.8
2012-Jul-20 Fri	25.21	25.52	###	###	1,033,254	13,184,321	70.1	70.1	0.0
2012-Jul-19 Thu	24.88	###	###	###			###	###	0.0
2012-Jul-18 Wed	24.78	24.78	###	24.53			###	###	1.8
2012-Jul-17 Tue	24.5	###	24.4	24.78	677,150	8,261,229	###	###	1.8
2012-Jul-13 Fri	24.58	###	###	24.52			24.3	24.3	###
2012-Jul-12 Thu	24.8	###	###	24.58	1,221,150	0	###	###	1.8
2012-Jul-11 Wed	###	###	24.54	24.86	1,059,543	###	###	###	1.8
2012-Jul-10 Tue	###	###	24.5	###	853,527	###	26.2	26.2	0.0
2012-Jul-09 Mon	25.28	25.47	###	###			###	###	0.0
2012-Jul-06 Fri	25.54	###	###	###			24.3	24.3	0.0
2012-Jul-05 Thu	###	###	###	###			75.2	75.2	0.0
2012-Jul-04 Wed	###	###	24.86	25.28	1,130,278	14,049,355	71.2	71.2	1.8
2012-Jul-03 Tue	24.7	###	24.54	24.85			###	###	1.8
2012-Jul-02 Mon	24.7	###	24.57	###			###	###	0.0
2012-Jun-29 Fri	###	24.84	###	###			75.5	75.5	0.0
2012-Jun-28 Thu	24.83	24.83	###	24.2	1,240,754	###	###	###	1.7
2012-Jun-27 Wed	###	24.57	24.25	24.55	722,659	###	75.6	75.6	###
2012-Jun-26 Tue	###	24.73	###	24.43	1,477,471	18,268,928	###	###	1.7
2012-Jun-25 Mon	23.7	###	###	###			90.3	90.3	0.0
2012-Jun-22 Fri	23.76	###	23.5	23.72			###	###	1.7
2012-Jun-21 Thu	24.47	24.47	23.76	23.77	2,069,848	49,914,384	16.6	16.6	1.7
2012-Jun-20 Wed	###	24.56	24.2	###	1,640,572	39,997,145	34.5	34.5	0.0
2012-Jun-19 Tue	24.29	###	###	###	801,056	0	27.0	27.0	0.0
2012-Jun-18 Mon	24.57	24.79	###	24.47	755,388	###	24.8	24.8	1.7
2012-Jun-15 Fri	###	###	23.83	###	1,226,545	14,614,283	###	###	0.0
2012-Jun-14 Thu	###	24.2	23.72	23.77	847,726	###	21.9	21.9	1.7
2012-Jun-13 Wed	###	###	###	###			###	###	0.0
2012-Jun-12 Tue	24.5	24.59	###	24.45	2,122,944	###	34.4	34.4	###
2012-Jun-08 Fri	24.24	24.4	23.82	###			###	###	0.0
2012-Jun-07 Thu	24.52	###	###	24.29	1,350,289	0	27.1	27.1	###
2012-Jun-06 Wed	23.85	24.42	23.85	###	1,342,683	32,405,654	76.6	76.6	0.0
2012-Jun-05 Tue	###	24.25	23.71	23.83			17.2	17.2	1.7
2012-Jun-04 Mon	###	###	###	###	1,682,242	0	35.3	35.3	0.0
2012-Jun-01 Fri	24.76	24.76	###	###	1,024,756	12,686,479	24.9	24.9	0.0
2012-May-31 Thu	###	25	###	24.76	1,583,940	19,799,250	###	###	1.8
2012-May-30 Wed	###	24.75	24.46	24.74	1,354,847	###	75.8	75.8	1.8
2012-May-29 Tue	24.55	###	24.5	###			76.9	76.9	0.0
2012-May-28 Mon	24.8	###	24.49	###	858,654	###	###	###	0.0
2012-May-25 Fri	25.2	###	###	###			###	###	0.0
2012-May-24 Thu	25.74	25.8	25.29	###			###	###	0.0
2012-May-23 Wed	###	###	###	25.54			27.4	27.4	1.8
2012-May-22 Tue	25.4	25.74	###	###	1,720,673	###	69.1	69.1	0.0
2012-May-21 Mon	25.5	###	###	25.24			24.9	24.9	1.8
2012-May-18 Fri	25.5	25.71	###	###			33.4	33.4	0.0
2012-May-17 Thu	26.29	26.29	###	25.71			###	###	###
2012-May-16 Wed	26.72	26.73	###	###	1,823,086	24,365,544	29.9	29.9	0.0
2012-May-15 Tue	26.79	###	###	26.75	995,754	0	42.7	42.7	###
2012-May-14 Mon	###	###	###	26.85	1,059,647	0	###	###	1.9
2012-May-11 Fri	26.89	###	###	26.83	783,257	0	###	###	###
2012-May-10 Thu	26.5	###	26.5	###	1,615,889	21,410,529	79.0	79.0	0.0
2012-May-09 Wed	26.4	26.7	26.21	26.5			84.0	84.0	1.9
2012-May-08 Tue	26.45	26.71	###	26.51	3,159,548	###	73.4	73.4	###
2012-May-07 Mon	26.45	###	26.27	26.4	2,161,826	28,395,584	47.6	47.6	1.9
2012-May-04 Fri	###	###	26.52	26.54			21.2	21.2	1.9
2012-May-03 Thu	###	27.25	###	###	994,084	###	32.5	32.5	0.0
2012-May-02 Wed	###	27.29	###	###			71.2	71.2	0.0
2012-May-01 Tue	###	27.21	26.88	###	984,855	###	74.2	74.2	0.0
2012-Apr-30 Mon	###	###	26.73	26.87	569,675	###	###	###	###
2012-Apr-27 Fri	26.82	###	26.71	26.79			###	###	###
2012-Apr-26 Thu	###	27	26.72	26.81	1,503,325	###	###	###	###
2012-Apr-24 Tue	###	###	26.58	###	2,062,422	27,409,588	###	###	0.0
2012-Apr-23 Mon	27.29	###	###	###			###	###	0.0
2012-Apr-20 Fri	27.21	27.22	26.89	27.2	639,858	17,311,358	###	###	1.9
2012-Apr-19 Thu	27.21	###	###	###			24.3	24.3	0.0
2012-Apr-18 Wed	###	###	###	###			23.0	23.0	0.0
2012-Apr-17 Tue	###	###	26.76	26.8			20.3	20.3	1.9
2012-Apr-16 Mon	###	###	26.84	###	637,755	8,558,672	###	###	0.0
2012-Apr-13 Fri	27.46	27.59	###	###			###	###	0.0
2012-Apr-12 Thu	26.85	###	26.82	###			###	###	0.0
2012-Apr-11 Wed	26.73	###	###	26.8	919,954	0	###	###	1.9
2012-Apr-10 Tue	26.72	###	###	26.88	1,655,326	0	###	###	###
2012-Apr-05 Thu	###	27.29	26.84	###			###	###	0.0
2012-Apr-04 Wed	###	###	26.85	###			71.2	71.2	0.0
2012-Apr-03 Tue	27.2	###	26.81	27	1,603,653	###	###	###	1.9
2012-Apr-02 Mon	28.26	28.27	26.87	###			###	###	0.0
2012-Mar-30 Fri	27.73	###	27.5	###	3,607,427	49,602,121	73.4	73.4	0.0
2012-Mar-29 Thu	###	27.53	27.21	27.42	1,940,354	53,107,488	77.1	77.1	2.0
2012-Mar-28 Wed	###	###	26.58	###			###	###	0.0
2012-Mar-27 Tue	26.48	26.7	26.44	26.7			###	###	1.9
2012-Mar-26 Mon	26.4	###	###	###			###	###	0.0
2012-Mar-23 Fri	26.22	26.48	###	26.43			###	###	1.9
2012-Mar-22 Thu	26.24	26.58	26.24	26.45			77.0	77.0	###
2012-Mar-21 Wed	26.28	26.59	###	###			72.7	72.7	0.0
2012-Mar-20 Tue	###	###	###	###			###	###	0.0
2012-Mar-19 Mon	26.44	26.71	###	26.46			###	###	1.9
2012-Mar-16 Fri	26	26.41	26	###			###	###	0.0
2012-Mar-15 Thu	###	26.2	25.85	###			###	###	0.0
2012-Mar-14 Wed	###	###	###	###			###	###	0.0
2012-Mar-13 Tue	25.87	###	###	25.81	1,008,354	0	###	###	###
2012-Mar-12 Mon	###	26.21	25.71	25.76	901,240	###	###	###	1.8
2012-Mar-09 Fri	25.4	###	###	26			84.5	84.5	1.9
2012-Mar-08 Thu	25.22	25.73	###	25.25			###	###	###
2012-Mar-07 Wed	25.54	25.71	25.43	25.43	1,069,055	###	###	###	###
2012-Mar-06 Tue	26.28	26.28	25.71	25.71			23.1	23.1	###
2012-Mar-05 Mon	###	###	###	26.26	806,221	0	77.9	77.9	1.9
2012-Mar-02 Fri	26.5	26.5	###	###			21.3	21.3	0.0
2012-Mar-01 Thu	26.82	26.85	###	###	1,909,024	25,628,647	###	###	0.0
2012-Feb-29 Wed	###	27.27	26.44	27.2			###	###	1.9
2012-Feb-28 Tue	26.59	###	26.29	26.43	946,955	12,447,723	###	###	1.9
2012-Feb-27 Mon	26.78	26.84	###	26.5	1,679,425	22,537,883	26.5	26.5	1.9
2012-Feb-24 Fri	26.45	26.87	26.29	###			71.2	71.2	0.0
2012-Feb-23 Thu	###	###	###	26.26	1,628,389	0	30.9	30.9	1.9
2012-Feb-22 Wed	26.2	###	25.81	###			###	###	0.0
2012-Feb-21 Tue	25.74	26.27	25.72	26.2			79.8	79.8	###
2012-Feb-20 Mon	25.8	25.89	###	25.74	1,286,029	16,647,645	26.1	26.1	1.8
2012-Feb-17 Fri	25.51	###	###	25.41	620,258	0	28.1	28.1	###
2012-Feb-16 Thu	###	25.55	###	###	1,240,070	###	39.3	39.3	0.0
2012-Feb-15 Wed	###	###	###	###	1,827,151	0	###	###	0.0
2012-Feb-14 Tue	25.52	###	###	25.72	1,374,452	0	81.5	81.5	1.8
2012-Feb-13 Mon	25.8	###	###	25.81			###	###	###
2012-Feb-10 Fri	25.5	25.77	25.46	25.7	2,408,371	61,690,423	78.6	78.6	1.8
2012-Feb-09 Thu	25.41	25.5	###	25.5			###	###	###
2012-Feb-08 Wed	###	25.46	25.2	###	2,187,555	###	###	###	0.0
2012-Feb-07 Tue	###	25.45	24.88	###	1,694,443	42,640,658	###	###	0.0
2012-Feb-06 Mon	###	24.85	24.52	24.85			###	###	1.8
2012-Feb-03 Fri	24.58	24.73	###	24.25			###	###	1.7
2012-Feb-02 Thu	24.72	###	24.53	###			###	###	0.0
2012-Feb-01 Wed	24.87	24.88	###	###			17.1	17.1	0.0
2012-Jan-31 Tue	###	###	###	24.75	859,824	0	73.5	73.5	1.8
2012-Jan-30 Mon	25.27	###	###	24.83	834,172	0	###	###	###
2012-Jan-27 Fri	24.72	###	###	###	955,476	0	###	###	0.0
2012-Jan-25 Wed	24.75	###	24.575	###			75.3	75.3	0.0
2012-Jan-24 Tue	25.25	25.25	###	###	795,428	10,042,278	###	###	0.0
2012-Jan-23 Mon	25.4	25.45	###	25			19.0	19.0	1.8
2012-Jan-20 Fri	###	25.5	###	25.47			###	###	###
2012-Jan-19 Thu	###	25.7	###	###	962,759	12,371,453	17.7	17.7	0.0
2012-Jan-18 Wed	24.8	###	24.71	###	2,039,981	###	###	###	0.0
2012-Jan-17 Tue	24.43	25	###	24.76	1,068,328	###	71.5	71.5	1.8
2012-Jan-16 Mon	24.26	24.4	###	24.23			###	###	###
2012-Jan-13 Fri	###	###	###	###			###	###	0.0
2012-Jan-12 Thu	24.27	24.46	###	24.43	1,912,783	###	77.2	77.2	1.7
2012-Jan-11 Wed	24.58	24.58	###	24.27	1,735,971	21,335,083	18.1	18.1	###
2012-Jan-10 Tue	24.27	###	23.76	###			14.4	14.4	0.0
2012-Jan-09 Mon	###	24.055	23.72	###	1,389,659	33,195,479	80.4	80.4	0.0
2012-Jan-06 Fri	###	###	23.72	23.75			###	###	###
2012-Jan-05 Thu	24.41	24.44	###	###	901,551	11,016,953	###	###	0.0
2012-Jan-04 Wed	24.5	###	###	###	1,141,881	0	###	###	0.0
2012-Jan-03 Tue	###	24.42	24.26	24.4	395,828	9,634,453	68.1	68.1	1.7
2011-Dec-30 Fri	###	###	###	24.24			27.0	27.0	###
2011-Dec-29 Thu	24.55	24.55	24.22	24.5	463,154	###	###	###	1.8
2011-Dec-28 Wed	25.25	25.25	###	24.56			14.1	14.1	1.8
2011-Dec-23 Fri	24.88	24.88	###	24.75	1,503,153	18,699,223	###	###	1.8
2011-Dec-22 Thu	###	24.85	24.43	24.8			###	###	###
2011-Dec-21 Wed	###	24.88	24.45	24.8			73.3	73.3	###
2011-Dec-20 Tue	24.7	24.7	24.42	24.46			28.1	28.1	1.7
2011-Dec-19 Mon	###	24.87	24.56	###			89.5	89.5	0.0
2011-Dec-16 Fri	###	25.4	24.89	###			###	###	0.0
2011-Dec-15 Thu	###	25.48	###	###			77.6	77.6	0.0
2011-Dec-14 Wed	###	25.87	25.27	###	839,286	21,460,543	80.1	80.1	0.0
2011-Dec-13 Tue	###	25.49	###	25.47			84.8	84.8	###
2011-Dec-12 Mon	25.8	26	###	25.78			###	###	###
2011-Dec-09 Fri	###	25.82	###	25.54	1,378,152	17,791,942	31.8	31.8	1.8
2011-Dec-08 Thu	###	###	###	25.83	1,527,579	0	33.4	33.4	1.8
2011-Dec-07 Wed	26	###	###	25.88			###	###	1.8
2011-Dec-06 Tue	###	26.2	25.76	25.85			###	###	###
2011-Dec-05 Mon	26.47	26.5	###	###	1,894,181	###	###	###	0.0
2011-Dec-02 Fri	26	26.2	25.87	###			###	###	0.0
2011-Dec-01 Thu	###	###	25.59	###			###	###	0.0
2011-Nov-30 Wed	###	25.44	24.77	###	1,514,622	38,024,585	###	###	0.0
2011-Nov-29 Tue	24.56	###	24.55	###	1,034,851	###	82.8	82.8	0.0
2011-Nov-28 Mon	###	24.8	###	###			###	###	0.0
2011-Nov-25 Fri	###	###	23.74	###			###	###	0.0
2011-Nov-24 Thu	24	24.21	23.72	###			78.1	78.1	0.0
2011-Nov-23 Wed	24.25	###	###	###			###	###	0.0
2011-Nov-22 Tue	24.2	24.48	24.2	###			72.7	72.7	0.0
2011-Nov-21 Mon	###	25.22	24.72	24.85			32.0	32.0	1.8
2011-Nov-18 Fri	24.75	###	24.72	###	1,413,629	17,472,454	###	###	0.0
2011-Nov-17 Thu	###	###	###	###	1,441,543	0	69.5	69.5	0.0
2011-Nov-16 Wed	24.8	###	###	25			84.3	84.3	1.8
2011-Nov-15 Tue	###	###	24.51	24.85	1,769,288	21,682,624	###	###	1.8
2011-Nov-14 Mon	###	25.48	24.82	###			###	###	0.0
2011-Nov-11 Fri	25.42	25.76	###	25.7			72.7	72.7	1.8
2011-Nov-10 Thu	25.76	25.83	###	25.5	1,976,155	25,522,041	###	###	###
2011-Nov-09 Wed	###	26.7	###	26.4	2,420,889	###	75.7	75.7	1.9
2011-Nov-08 Tue	25.51	25.84	25.26	###			###	###	0.0
2011-Nov-07 Mon	###	25.7	24.85	25.41	1,362,321	###	###	###	###
2011-Nov-04 Fri	25.25	25.29	###	###			###	###	0.0
2011-Nov-03 Thu	###	###	###	24.47	877,573	0	86.4	86.4	1.7
2011-Nov-02 Wed	###	24.7	###	###	1,317,757	###	69.2	69.2	0.0
2011-Nov-01 Tue	###	###	###	###			###	###	0.0
2011-Oct-31 Mon	###	###	###	26			85.2	85.2	1.9
2011-Oct-28 Fri	###	###	25.81	25.84	2,057,579	26,553,056	###	###	1.8
2011-Oct-27 Thu	25.5	###	25.41	25.55			###	###	1.8
2011-Oct-26 Wed	###	25.4	24.81	###	612,472	###	###	###	0.0
2011-Oct-25 Tue	###	25.84	###	25.41	1,244,054	16,073,177	35.9	35.9	###
2011-Oct-24 Mon	24.44	25.49	24.41	25.49	1,223,886	30,535,955	90.8	90.8	###
2011-Oct-21 Fri	###	24.5	23.87	###			###	###	0.0
2011-Oct-20 Thu	###	24.71	###	24.28			###	###	1.7
2011-Oct-19 Wed	###	24.8	24.23	###			###	###	0.0
2011-Oct-18 Tue	###	###	24.46	24.57			26.9	26.9	1.8
2011-Oct-17 Mon	###	###	24.78	###			###	###	0.0
2011-Oct-14 Fri	24.4	24.84	24.4	24.49			73.6	73.6	###
2011-Oct-13 Thu	24.58	24.86	###	24.5			30.4	30.4	1.8
2011-Oct-12 Wed	24.42	24.77	24.25	###			###	###	0.0
2011-Oct-11 Tue	###	24.84	###	###	963,059	###	###	###	0.0
2011-Oct-10 Mon	###	24.89	###	###			###	###	0.0
2011-Oct-07 Fri	###	###	23.57	###	1,248,244	14,710,555	21.8	21.8	0.0
2011-Oct-06 Thu	###	24.21	###	###			76.9	76.9	0.0
2011-Oct-05 Wed	###	###	22.55	22.76			75.8	75.8	1.6
2011-Oct-04 Tue	###	22.8	22.2	22.4			72.9	72.9	###
2011-Oct-03 Mon	###	###	###	22.4	781,321	0	###	###	###
2011-Sep-30 Fri	###	23.56	23	23.48			###	###	1.7
2011-Sep-29 Thu	###	23.43	###	###	1,269,774	###	###	###	0.0
2011-Sep-28 Wed	###	###	22.53	23.2			###	###	1.7
2011-Sep-27 Tue	21.72	22.46	21.43	###	3,227,521	70,827,948	82.7	82.7	0.0
2011-Sep-26 Mon	###	###	###	21.44			35.4	35.4	###
2011-Sep-23 Fri	21.8	###	21.51	21.87	4,343,525	###	68.0	68.0	1.6
2011-Sep-22 Thu	###	###	###	22.44	1,747,923	0	###	###	1.6
2011-Sep-21 Wed	###	23.47	###	###			###	###	0.0
2011-Sep-20 Tue	###	###	23.29	23.4	1,126,577	13,118,989	###	###	###
2011-Sep-19 Mon	###	24.23	23.73	23.89			###	###	###
2011-Sep-16 Fri	23.75	24.51	###	24.28	1,872,781	###	82.7	82.7	1.7
2011-Sep-15 Thu	23.77	###	23.26	###			23.8	23.8	0.0
2011-Sep-14 Wed	23.41	23.75	###	###	1,331,542	###	###	###	0.0
2011-Sep-13 Tue	23.48	23.73	###	23.49			74.2	74.2	1.7
2011-Sep-12 Mon	###	23.46	###	23.26	866,523	###	86.1	86.1	###
2011-Sep-09 Fri	23.77	###	###	###	976,024	0	###	###	0.0
2011-Sep-08 Thu	23.85	###	23.44	###			###	###	0.0
2011-Sep-07 Wed	23.28	23.74	23.21	###	1,107,081	25,988,726	###	###	0.0
2011-Sep-06 Tue	22.73	23.23	###	###	1,442,572	16,755,473	###	###	0.0
2011-Sep-05 Mon	23.4	23.53	###	###	840,152	9,884,388	29.7	29.7	0.0
2011-Sep-02 Fri	###	24.21	23.45	###			35.3	35.3	0.0
2011-Sep-01 Thu	###	24.26	23.81	###			###	###	0.0
2011-Aug-31 Wed	23.52	23.58	###	23.47	1,660,386	19,575,950	###	###	###
2011-Aug-30 Tue	23.53	23.83	23.43	23.52			###	###	###
2011-Aug-29 Mon	###	23.58	###	23.46			###	###	1.7
2011-Aug-26 Fri	23.52	###	###	###			###	###	0.0
2011-Aug-25 Thu	###	23.79	###	23.58			31.3	31.3	1.7
2011-Aug-24 Wed	###	23.77	###	23.57			41.0	41.0	###
2011-Aug-23 Tue	###	###	22.51	###	1,693,379	19,058,980	82.2	82.2	0.0
2011-Aug-22 Mon	###	###	22.51	22.56			###	###	###
2011-Aug-19 Fri	###	###	22.5	22.77			40.4	40.4	###
2011-Aug-18 Thu	23.7	###	###	23.79			82.8	82.8	###
2011-Aug-17 Wed	###	24.51	23.82	###			21.2	21.2	0.0
2011-Aug-16 Tue	###	###	24.2	24.25	1,691,875	20,471,687	###	###	1.7
2011-Aug-15 Mon	24.88	###	24.72	###	1,210,488	###	###	###	0.0
2011-Aug-12 Fri	24.54	24.58	24.21	24.44			###	###	1.7
2011-Aug-11 Thu	24.29	24.42	###	###			16.6	16.6	0.0
2011-Aug-10 Wed	23.8	###	23.79	24.54			79.2	79.2	1.8
2011-Aug-09 Tue	###	###	22.25	23.83			75.5	75.5	1.7
2011-Aug-08 Mon	###	23.73	###	23.43	1,950,358	###	81.2	81.2	###
2011-Aug-05 Fri	###	###	23.56	###	1,570,046	18,495,141	78.1	78.1	0.0
2011-Aug-04 Thu	25	###	24.51	24.52	1,904,171	###	30.4	30.4	###
2011-Aug-03 Wed	###	###	###	###	1,055,246	0	###	###	0.0
2011-Aug-02 Tue	###	###	25.53	###			35.7	35.7	0.0
2011-Aug-01 Mon	25.8	###	###	25.84			###	###	1.8
2011-Jul-29 Fri	###	###	###	25.71	1,898,085	0	31.0	31.0	###
2011-Jul-28 Thu	25.86	###	25.76	###			###	###	0.0
2011-Jul-27 Wed	###	26.48	###	26.22			###	###	1.9
2011-Jul-26 Tue	###	26.53	26.21	26.48			###	###	###
2011-Jul-25 Mon	26.5	###	26.24	###			43.7	43.7	0.0
2011-Jul-22 Fri	26.78	26.87	###	26.75	891,646	###	25.0	25.0	###
2011-Jul-21 Thu	###	26.75	26.51	###	813,350	###	###	###	0.0
2011-Jul-20 Wed	###	26.87	26.5	26.7			64.8	64.8	1.9
2011-Jul-19 Tue	26.2	26.55	###	26.21			###	###	1.9
2011-Jul-18 Mon	###	26.24	###	26.22	822,171	10,786,883	73.9	73.9	1.9
2011-Jul-15 Fri	26.42	26.43	###	26.25	1,073,041	###	31.9	31.9	1.9
2011-Jul-14 Thu	###	26.47	26.25	###			###	###	0.0
2011-Jul-13 Wed	###	26.74	###	26.45	1,664,155	22,249,752	67.8	67.8	###
2011-Jul-12 Tue	###	26.85	###	26.47	1,133,623	15,218,888	###	###	###
2011-Jul-11 Mon	27	###	###	###	1,248,074	0	78.3	78.3	0.0
2011-Jul-08 Fri	27.23	27.23	###	###			24.3	24.3	0.0
2011-Jul-07 Thu	###	###	###	###	1,401,953	0	67.5	67.5	0.0
2011-Jul-06 Wed	###	###	26.87	###	2,001,989	26,896,722	###	###	0.0
2011-Jul-05 Tue	###	###	26.88	27	2,457,284	###	###	###	1.9
2011-Jul-04 Mon	27.25	###	###	###	1,297,054	0	###	###	0.0
2011-Jul-01 Fri	###	###	26.75	27			###	###	1.9
2011-Jun-30 Thu	26.8	###	26.75	###	1,473,752	###	###	###	0.0
2011-Jun-29 Wed	26.55	###	###	26.44			28.3	28.3	1.9
2011-Jun-28 Tue	###	26.2	###	26			###	###	1.9
2011-Jun-27 Mon	###	###	25.88	###	1,218,923	###	###	###	0.0
2011-Jun-24 Fri	###	26.27	###	###			72.2	72.2	0.0
2011-Jun-23 Thu	###	26	###	###			74.1	74.1	0.0
2011-Jun-22 Wed	###	###	25.5	25.52	1,083,958	###	19.3	19.3	1.8
2011-Jun-21 Tue	###	25.87	###	###			###	###	0.0
2011-Jun-20 Mon	25.58	25.75	###	###	1,368,981	###	###	###	0.0
2011-Jun-17 Fri	###	###	25.26	25.55	1,505,747	19,017,584	78.3	78.3	1.8
2011-Jun-16 Thu	###	25.45	###	###	1,881,589	23,943,220	###	###	0.0
2011-Jun-15 Wed	###	###	###	25.74			33.8	33.8	1.8
2011-Jun-14 Tue	25.53	###	25.46	###	1,063,844	###	83.8	83.8	0.0
2011-Jun-10 Fri	25.55	25.89	25.5	###			75.2	75.2	0.0
2011-Jun-09 Thu	25.87	25.87	###	###	1,262,945	###	22.5	22.5	0.0
2011-Jun-08 Wed	###	25.84	25.46	###	1,096,549	28,126,481	###	###	0.0
2011-Jun-07 Tue	###	###	###	25.85	813,246	0	29.3	29.3	###
2011-Jun-06 Mon	25.76	26.24	25.74	###	916,952	23,831,582	86.7	86.7	0.0
2011-Jun-03 Fri	25.76	###	25.72	###			###	###	0.0
2011-Jun-02 Thu	25.88	###	25.74	###			###	###	0.0
2011-Jun-01 Wed	###	26.51	###	26.24	773,454	###	###	###	1.9
2011-May-31 Tue	###	###	25.86	###	1,153,484	14,914,548	63.9	63.9	0.0
2011-May-30 Mon	25.43	25.72	25.26	###			###	###	0.0
2011-May-27 Fri	25.8	25.8	25.45	25.52	1,346,385	###	###	###	1.8
2011-May-26 Thu	###	25.52	###	25.49			###	###	###
2011-May-25 Wed	25.43	###	###	###			###	###	0.0
2011-May-24 Tue	###	###	25.53	###			###	###	0.0
2011-May-23 Mon	###	26.28	###	###	1,616,840	21,245,277	29.3	29.3	0.0
2011-May-20 Fri	###	26.5	###	###	849,381	###	31.6	31.6	0.0
2011-May-19 Thu	26.75	26.77	###	26.44	1,275,456	17,071,978	21.4	21.4	1.9
2011-May-18 Wed	26.51	26.74	26.43	26.54	971,426	###	64.6	64.6	1.9
2011-May-17 Tue	26.55	26.76	26.43	###			###	###	0.0
2011-May-16 Mon	26.41	26.51	26.22	###			42.4	42.4	0.0
2011-May-13 Fri	###	26.81	26.59	###	696,243	18,589,688	74.4	74.4	0.0
2011-May-12 Thu	26.79	26.82	26.53	###	1,216,178	32,441,548	###	###	0.0
2011-May-11 Wed	26.85	###	26.71	###	3,090,427	41,272,652	72.0	72.0	0.0
2011-May-10 Tue	26.49	###	###	26.4			38.9	38.9	1.9
2011-May-09 Mon	###	###	###	###			###	###	0.0
2011-May-06 Fri	26.48	26.85	26.45	26.7			###	###	1.9
2011-May-05 Thu	26.5	26.5	26.21	###	664,250	###	21.7	21.7	0.0
2011-May-04 Wed	26.5	26.7	###	26.4	1,684,444	22,487,327	37.7	37.7	1.9
2011-May-03 Tue	26.8	###	26.52	###			36.9	36.9	0.0
2011-May-02 Mon	###	27.43	###	27.24	1,416,576	###	92.2	92.2	1.9
2011-Apr-29 Fri	###	###	###	26.58			30.7	30.7	1.9
2011-Apr-28 Thu	###	###	26.89	###			###	###	0.0
2011-Apr-27 Wed	27.75	###	27.71	27.75			###	###	2.0
2011-Apr-21 Thu	27.55	27.8	###	###			###	###	0.0
2011-Apr-20 Wed	###	###	26.81	27.23			71.4	71.4	1.9
2011-Apr-19 Tue	26.8	26.89	###	###	2,221,270	29,864,975	44.9	44.9	0.0
2011-Apr-18 Mon	27	###	26.75	###	1,233,282	16,495,146	###	###	0.0
2011-Apr-15 Fri	26.89	###	26.73	###			73.5	73.5	0.0
2011-Apr-14 Thu	27	###	26.71	26.89			33.9	33.9	###
2011-Apr-13 Wed	###	27.23	26.81	27			###	###	1.9
2011-Apr-12 Tue	###	27.45	###	###	2,001,922	27,476,379	45.9	45.9	0.0
2011-Apr-11 Mon	###	27.46	###	27.46	1,750,671	###	79.3	79.3	###
2011-Apr-08 Fri	26.7	###	###	27.29	2,415,977	0	###	###	###
2011-Apr-07 Thu	26.54	###	26.42	###	1,834,685	24,236,188	###	###	0.0
2011-Apr-06 Wed	26.53	###	26.49	26.51			32.4	32.4	###
2011-Apr-05 Tue	26.51	###	26.47	26.5			34.4	34.4	1.9
2011-Apr-04 Mon	26.5	###	26.47	26.51	1,028,959	13,618,272	65.6	65.6	###
2011-Apr-01 Fri	26.45	###	26.29	26.29	1,211,486	15,924,983	###	###	1.9
2011-Mar-31 Thu	26.23	###	###	###	1,109,451	0	71.4	71.4	0.0
2011-Mar-30 Wed	25.75	26.5	25.75	###	1,266,182	###	82.4	82.4	0.0
2011-Mar-29 Tue	25.52	###	###	25.73			###	###	1.8
2011-Mar-28 Mon	25.56	25.75	25.42	25.49			###	###	###
2011-Mar-25 Fri	25.44	25.78	###	25.72			71.2	71.2	1.8
2011-Mar-24 Thu	###	###	###	25.23			66.7	66.7	1.8
2011-Mar-23 Wed	###	###	###	25.25			###	###	###
2011-Mar-22 Tue	###	###	24.84	###	1,352,725	16,800,844	###	###	0.0
2011-Mar-21 Mon	###	25.29	24.8	###	653,727	###	27.6	27.6	0.0
2011-Mar-18 Fri	###	###	###	###			###	###	0.0
2011-Mar-17 Thu	24.47	###	23.81	24.54	2,394,057	28,501,248	###	###	1.8
2011-Mar-16 Wed	24.47	24.71	###	24.58			45.8	45.8	1.8
2011-Mar-15 Tue	###	25.26	24.28	###	1,675,320	41,497,676	###	###	0.0
2011-Mar-14 Mon	24.85	###	24.81	###	976,557	12,114,189	83.6	83.6	0.0
2011-Mar-11 Fri	24.81	25.4	24.8	25.2	1,625,373	###	###	###	1.8
2011-Mar-10 Thu	25.58	###	###	25.24			44.6	44.6	1.8
2011-Mar-09 Wed	###	25.89	25.53	###			46.2	46.2	0.0
2011-Mar-08 Tue	25.25	25.72	25.21	###			###	###	0.0
2011-Mar-07 Mon	###	25.74	25.2	25.41			35.7	35.7	###
2011-Mar-04 Fri	25.77	25.84	25.59	25.84	877,424	22,562,958	65.1	65.1	1.8
2011-Mar-03 Thu	25.4	###	###	25.52	595,942	0	###	###	1.8
2011-Mar-02 Wed	###	###	###	25.46	1,273,723	0	###	###	1.8
2011-Mar-01 Tue	26	###	25.74	25.74	1,616,070	20,798,820	###	###	1.8
2011-Feb-28 Mon	###	25.82	25.47	25.77			79.1	79.1	###
2011-Feb-25 Fri	###	25.7	25.52	25.58	1,880,829	###	###	###	1.8
2011-Feb-24 Thu	25.75	26	25.49	25.72			37.8	37.8	1.8
2011-Feb-23 Wed	###	26.2	25.87	###			67.4	67.4	0.0
2011-Feb-22 Tue	26.4	26.53	###	###	1,093,224	###	###	###	0.0
2011-Feb-21 Mon	26.72	26.72	26.51	26.59	1,686,821	44,894,740	40.4	40.4	###
2011-Feb-18 Fri	26.55	26.83	26.54	26.72			72.5	72.5	1.9
2011-Feb-17 Thu	###	26.73	26.5	26.55			###	###	###
2011-Feb-16 Wed	###	###	###	26.56			###	###	1.9
2011-Feb-15 Tue	###	26.85	26.45	26.59			35.1	35.1	###
2011-Feb-14 Mon	###	###	###	26.56	841,951	0	72.0	72.0	1.9
2011-Feb-11 Fri	26.24	26.45	###	###			74.0	74.0	0.0
2011-Feb-10 Thu	###	26.22	###	###	940,440	###	###	###	0.0
2011-Feb-09 Wed	###	26.27	25.86	26.2			###	###	###
2011-Feb-08 Tue	###	###	###	###	944,789	0	###	###	0.0
2011-Feb-07 Mon	25.76	###	###	###	1,136,879	0	###	###	0.0
2011-Feb-04 Fri	25.4	25.83	###	25.7			73.7	73.7	1.8
2011-Feb-03 Thu	25.2	25.58	###	25.51			###	###	1.8
2011-Feb-02 Wed	###	25.54	25.2	25.25			###	###	###
2011-Feb-01 Tue	25.2	###	###	###	1,438,481	0	###	###	0.0
2011-Jan-31 Mon	###	25.42	###	###			74.7	74.7	0.0
2011-Jan-28 Fri	25.76	25.8	25.29	25.54	932,345	23,816,753	42.4	42.4	1.8
2011-Jan-27 Thu	###	25.78	###	25.7	553,674	7,136,857	73.0	73.0	1.8
2011-Jan-25 Tue	25.55	###	25.55	25.82			###	###	1.8
2011-Jan-24 Mon	25.8	###	###	25.85			###	###	###
2011-Jan-21 Fri	###	25.76	###	###	1,429,740	18,415,051	###	###	0.0
2011-Jan-20 Thu	###	###	25.29	###	1,259,945	###	82.6	82.6	0.0
2011-Jan-19 Wed	25.26	25.56	###	25.51	1,131,782	14,464,173	###	###	1.8
2011-Jan-18 Tue	###	25.56	25.23	25.27			32.2	32.2	###
2011-Jan-17 Mon	25.52	25.55	###	###			38.9	38.9	0.0
2011-Jan-14 Fri	25.55	###	25.44	25.52	814,550	10,361,076	###	###	1.8
2011-Jan-13 Thu	25.49	###	25.28	25.46			27.6	27.6	1.8
2011-Jan-12 Wed	25.2	###	###	25.2			###	###	1.8
2011-Jan-11 Tue	###	25.42	###	###			###	###	0.0
2011-Jan-10 Mon	25.2	###	###	###			71.3	71.3	0.0
2011-Jan-07 Fri	###	###	###	###			###	###	0.0
2011-Jan-06 Thu	25	###	24.86	###	828,677	10,300,455	35.3	35.3	0.0
2011-Jan-05 Wed	###	25.24	###	25	786,553	###	###	###	1.8
2011-Jan-04 Tue	###	###	24.72	24.83			21.2	21.2	###
2010-Dec-31 Fri	###	###	###	###	452,321	0	19.8	19.8	0.0
2010-Dec-30 Thu	25.45	25.45	###	###	451,426	###	###	###	0.0
2010-Dec-29 Wed	###	25.58	###	25.25			26.4	26.4	###
2010-Dec-24 Fri	###	###	25.29	25.41			###	###	###
2010-Dec-23 Thu	25.44	25.75	25.43	25.53	851,289	21,784,485	###	###	###
2010-Dec-22 Wed	25.45	25.54	###	25.48			###	###	1.8
2010-Dec-21 Tue	###	25.54	25.28	25.4			###	###	1.8
2010-Dec-20 Mon	25.49	###	25.26	25.26			33.8	33.8	1.8
2010-Dec-17 Fri	25.29	25.5	###	###			69.6	69.6	0.0
2010-Dec-16 Thu	25.25	###	###	25.2			28.4	28.4	1.8
2010-Dec-15 Wed	###	###	###	###			68.9	68.9	0.0
2010-Dec-14 Tue	25.4	25.43	###	###			###	###	0.0
2010-Dec-13 Mon	25.24	25.5	###	25.28	1,761,140	###	###	###	1.8
2010-Dec-10 Fri	###	###	###	###	1,674,985	0	77.2	77.2	0.0
2010-Dec-09 Thu	###	25.24	###	25			25.6	25.6	1.8
2010-Dec-08 Wed	25.5	25.51	###	###			###	###	0.0
2010-Dec-07 Tue	###	###	###	25.46			###	###	1.8
2010-Dec-06 Mon	###	25.75	25.47	###	1,307,640	###	###	###	0.0
2010-Dec-03 Fri	###	###	###	25.41	1,180,644	0	29.7	29.7	###
2010-Dec-02 Thu	25.48	25.48	###	###			###	###	0.0
2010-Dec-01 Wed	24.8	25.4	24.8	25.27			###	###	###
2010-Nov-30 Tue	###	25.29	24.85	###	1,498,180	37,559,372	34.5	34.5	0.0
2010-Nov-29 Mon	25.43	25.56	###	###			###	###	0.0
2010-Nov-26 Fri	25.5	###	25.29	###			26.8	26.8	0.0
2010-Nov-25 Thu	25.75	###	###	###	2,280,048	0	19.0	19.0	0.0
2010-Nov-24 Wed	###	25.7	25.46	25.58			###	###	1.8
2010-Nov-23 Tue	25.85	###	###	25.71	2,313,372	0	###	###	###
2010-Nov-22 Mon	25.87	###	25.77	26			###	###	1.9
2010-Nov-19 Fri	###	###	###	25.56			###	###	1.8
2010-Nov-18 Thu	###	25.29	24.83	###	1,409,782	###	###	###	0.0
2010-Nov-17 Wed	###	###	###	###	1,103,859	0	###	###	0.0
2010-Nov-16 Tue	25.47	###	###	25.48			73.5	73.5	1.8
2010-Nov-15 Mon	25.25	25.54	25.25	25.41			###	###	###
2010-Nov-12 Fri	25.2	###	###	25.4			###	###	1.8
2010-Nov-11 Thu	###	25.7	###	###			20.7	20.7	0.0
2010-Nov-10 Wed	26.42	26.52	25.88	###			###	###	0.0
2010-Nov-09 Tue	26.23	26.47	###	###			###	###	0.0
2010-Nov-08 Mon	###	26.87	###	26.44			80.4	80.4	1.9
2010-Nov-05 Fri	25.48	25.83	###	25.7	3,597,555	46,462,422	71.6	71.6	1.8
2010-Nov-04 Thu	###	25.2	24.82	###			###	###	0.0
2010-Nov-03 Wed	24.8	###	24.56	###	2,487,777	###	26.2	26.2	0.0
2010-Nov-02 Tue	25	###	24.77	###	952,620	###	###	###	0.0
2010-Nov-01 Mon	###	###	24.83	###			###	###	0.0
2010-Oct-29 Fri	25.24	25.29	24.82	###	1,531,547	###	###	###	0.0
2010-Oct-28 Thu	###	###	###	###			###	###	0.0
2010-Oct-27 Wed	25.5	25.57	###	25.25			###	###	###
2010-Oct-26 Tue	25.52	###	###	25.47	1,214,143	0	36.8	36.8	###
2010-Oct-25 Mon	25.58	25.85	###	25.54	988,850	12,780,886	27.7	27.7	1.8
2010-Oct-22 Fri	###	25.54	###	25.54			###	###	1.8
2010-Oct-21 Thu	25.55	25.59	###	25.2			###	###	1.8
2010-Oct-20 Wed	###	25.5	###	25.23	1,297,984	###	30.2	30.2	1.8
2010-Oct-19 Tue	25.88	###	###	25.42			22.8	22.8	1.8
2010-Oct-18 Mon	25.51	25.73	###	###			37.6	37.6	0.0
2010-Oct-15 Fri	25.8	###	###	###			27.4	27.4	0.0
2010-Oct-14 Thu	25.88	###	25.77	###			###	###	0.0
2010-Oct-13 Wed	25.8	###	25.42	25.51	1,359,870	17,283,947	###	###	1.8
2010-Oct-12 Tue	###	###	###	25.76			###	###	1.8
2010-Oct-11 Mon	###	###	###	26.42	1,086,284	0	###	###	1.9
2010-Oct-08 Fri	26.55	###	###	26.52			###	###	1.9
2010-Oct-07 Thu	26.55	###	###	26.48	2,522,026	0	###	###	###
2010-Oct-06 Wed	###	###	###	26.74			###	###	###
2010-Oct-05 Tue	25.58	###	25.29	25.89			###	###	###
2010-Oct-04 Mon	26.2	26.24	25.71	25.81	433,855	11,269,383	###	###	###
2010-Oct-01 Fri	###	###	###	###			36.5	36.5	0.0
2010-Sep-30 Thu	26.2	26.2	25.53	25.71			23.4	23.4	###
2010-Sep-29 Wed	25.88	26.26	25.81	###	2,744,652	###	###	###	0.0
2010-Sep-28 Tue	###	25.82	###	25.7			67.3	67.3	1.8
2010-Sep-27 Mon	25.78	25.78	25.42	###			###	###	0.0
2010-Sep-24 Fri	25.4	###	###	###			76.8	76.8	0.0
2010-Sep-23 Thu	25.4	25.54	###	25.5	1,606,445	###	71.1	71.1	###
2010-Sep-22 Wed	###	25.76	25.46	25.55			###	###	1.8
2010-Sep-21 Tue	###	###	25.57	###			34.4	34.4	0.0
2010-Sep-20 Mon	###	25.87	###	25.75	1,252,183	16,196,987	###	###	###
2010-Sep-17 Fri	26	26	25.73	25.74	869,375	22,486,384	21.6	21.6	1.8
2010-Sep-16 Thu	###	###	25.81	25.89	2,444,080	31,540,852	39.8	39.8	###
2010-Sep-15 Wed	25.72	###	###	25.8			68.1	68.1	1.8
2010-Sep-14 Tue	25.49	###	25.42	###			71.8	71.8	0.0
2010-Sep-13 Mon	###	25.56	25.2	25.23	1,630,621	###	###	###	1.8
2010-Sep-10 Fri	25	###	25	###	1,256,180	15,702,250	###	###	0.0
2010-Sep-09 Thu	24.55	###	24.55	###	1,956,174	###	78.1	78.1	0.0
2010-Sep-08 Wed	###	###	###	###			###	###	0.0
2010-Sep-07 Tue	25	###	24.89	###			###	###	0.0
2010-Sep-06 Mon	25	###	24.79	24.89			26.2	26.2	1.8
2010-Sep-03 Fri	25.72	25.84	24.81	###	2,226,382	56,383,124	9.8	9.8	0.0
2010-Sep-02 Thu	26.57	26.77	25.56	###			###	###	0.0
2010-Sep-01 Wed	25.46	###	25.27	25.8			###	###	1.8
2010-Aug-31 Tue	###	###	###	###	1,777,040	0	###	###	0.0
2010-Aug-30 Mon	25.44	25.7	###	###			26.6	26.6	0.0
2010-Aug-27 Fri	24.56	###	24.5	###			###	###	0.0
2010-Aug-26 Thu	24.56	###	24.26	24.56			67.5	67.5	1.8
2010-Aug-25 Wed	###	###	24.53	###	1,303,451	15,986,826	24.0	24.0	0.0
2010-Aug-24 Tue	25.4	25.44	###	###	1,145,086	###	29.1	29.1	0.0
2010-Aug-23 Mon	25.4	###	25.22	25.44	857,676	###	73.1	73.1	1.8
2010-Aug-20 Fri	25.47	25.49	###	25.21	1,197,771	###	###	###	###
2010-Aug-19 Thu	25.42	###	25.2	###	955,477	###	77.2	77.2	0.0
2010-Aug-18 Wed	###	###	25.2	###	1,148,343	14,469,121	35.2	35.2	0.0
2010-Aug-17 Tue	###	###	24.75	24.85			###	###	1.8
2010-Aug-16 Mon	24.81	###	24.72	###			75.1	75.1	0.0
2010-Aug-13 Fri	24.59	###	24.57	###	1,333,084	###	###	###	0.0
2010-Aug-12 Thu	###	###	24.51	24.74			29.1	29.1	1.8
2010-Aug-11 Wed	###	###	###	25			47.3	47.3	1.8
2010-Aug-10 Tue	###	25.24	###	###			###	###	0.0
2010-Aug-09 Mon	###	###	###	###			###	###	0.0
2010-Aug-06 Fri	25	###	###	25.22	813,254	0	###	###	###
2010-Aug-05 Thu	25.45	25.45	###	###	1,151,525	14,653,155	17.2	17.2	0.0
2010-Aug-04 Wed	25.4	25.41	###	###	946,157	12,020,924	###	###	0.0
2010-Aug-03 Tue	25.79	25.79	25.41	25.49			###	###	###
2010-Aug-02 Mon	25.47	25.89	25.42	25.53			###	###	###
2010-Jul-30 Fri	###	25.51	###	25.2	1,745,155	22,259,452	75.5	75.5	1.8
2010-Jul-29 Thu	###	25.51	###	25.24	895,659	###	###	###	1.8
2010-Jul-28 Wed	###	25.71	25.22	25.52	797,250	20,301,971	24.3	24.3	1.8
2010-Jul-27 Tue	25.48	###	25.4	25.58			###	###	1.8
2010-Jul-26 Mon	###	25.79	###	###	1,009,448	###	31.0	31.0	0.0
2010-Jul-23 Fri	25.4	25.54	25.27	25.42	979,528	###	65.3	65.3	1.8
2010-Jul-22 Thu	25	###	###	25			72.6	72.6	1.8
2010-Jul-21 Wed	###	###	24.72	###			75.1	75.1	0.0
2010-Jul-20 Tue	###	25.2	24.7	###	1,536,149	###	65.0	65.0	0.0
2010-Jul-19 Mon	24.81	24.81	24.29	24.48			23.8	23.8	1.7
2010-Jul-16 Fri	###	###	###	###			###	###	0.0
2010-Jul-15 Thu	25	###	###	###			###	###	0.0
2010-Jul-14 Wed	###	###	###	24.51	742,344	0	68.4	68.4	###
2010-Jul-13 Tue	24.45	24.45	23.86	24			###	###	1.7
2010-Jul-12 Mon	###	24.85	###	24.24			###	###	###
2010-Jul-09 Fri	25.56	25.89	###	###	814,451	###	###	###	0.0
2010-Jul-08 Thu	25.89	###	25.41	25.71			26.1	26.1	###
2010-Jul-07 Wed	###	###	###	25.22	1,028,356	0	###	###	###
2010-Jul-06 Tue	###	###	###	###			###	###	0.0
2010-Jul-05 Mon	24.55	###	###	24.51			###	###	###
2010-Jul-02 Fri	###	###	24.48	###	598,629	###	14.0	14.0	0.0
2010-Jul-01 Thu	###	###	###	24.82			###	###	1.8
2010-Jun-30 Wed	###	25.23	###	25.2			70.6	70.6	1.8
2010-Jun-29 Tue	25.4	25.72	###	###	884,657	11,376,689	###	###	0.0
2010-Jun-28 Mon	25.49	###	25.2	###	1,078,451	13,588,482	42.3	42.3	0.0
2010-Jun-25 Fri	###	###	24.81	###	1,769,683	###	###	###	0.0
2010-Jun-24 Thu	26.24	26.24	25.27	###	2,106,387	###	###	###	0.0
2010-Jun-23 Wed	26.2	26.56	###	###	853,340	11,332,355	39.8	39.8	0.0
2010-Jun-22 Tue	26.58	###	###	26.4	1,336,521	0	###	###	1.9
2010-Jun-21 Mon	###	###	26.58	26.74	710,154	9,437,946	14.3	14.3	###
2010-Jun-18 Fri	26.79	###	26.77	26.85	990,872	13,262,821	67.2	67.2	1.9
2010-Jun-17 Thu	26.87	###	###	26.84	1,516,474	0	36.7	36.7	1.9
2010-Jun-16 Wed	26.87	###	26.55	26.87			68.7	68.7	###
2010-Jun-15 Tue	###	26.45	###	26.2	1,008,283	13,334,542	###	###	###
2010-Jun-11 Fri	25.78	###	###	###	1,366,042	0	76.2	76.2	0.0
2010-Jun-10 Thu	25.47	###	###	25.78			###	###	###
2010-Jun-09 Wed	25.23	25.4	25	25.26	820,989	20,688,922	###	###	1.8
2010-Jun-08 Tue	24.88	###	24.83	25	2,369,982	29,423,326	65.6	65.6	1.8
2010-Jun-07 Mon	###	###	24.53	24.85	1,084,788	13,304,924	34.3	34.3	1.8
2010-Jun-04 Fri	###	###	###	25.43	936,859	0	77.5	77.5	###
2010-Jun-03 Thu	###	25.7	###	25.45			###	###	1.8
2010-Jun-02 Wed	25.4	###	24.57	###			17.2	17.2	0.0
2010-Jun-01 Tue	###	25.55	###	###	1,152,120	###	27.4	27.4	0.0
2010-May-31 Mon	###	25.86	###	###			76.3	76.3	0.0
2010-May-28 Fri	24.5	25.73	24.5	###			###	###	0.0
2010-May-27 Thu	24.53	###	###	###	2,656,174	0	###	###	0.0
2010-May-26 Wed	24.89	25	24.21	24.55			31.7	31.7	###
2010-May-25 Tue	24.86	25.26	24.7	24.85			54.7	54.7	1.8
2010-May-24 Mon	###	25.58	###	25.52	1,065,789	13,631,441	73.0	73.0	1.8
2010-May-21 Fri	24.7	###	24.5	25.26	2,533,483	###	###	###	1.8
2010-May-20 Thu	###	26.54	25.4	25.51	1,787,080	###	23.7	23.7	1.8
2010-May-19 Wed	###	26.45	25.73	###	1,789,370	###	###	###	0.0
2010-May-18 Tue	26.75	26.85	###	26.46	1,528,953	###	###	###	1.9
2010-May-17 Mon	###	###	###	26.43	2,535,880	0	###	###	1.9
2010-May-14 Fri	26.55	###	26.48	26.83			###	###	###
2010-May-13 Thu	26.74	###	26.53	26.82	842,358	11,173,878	###	###	1.9
2010-May-12 Wed	###	26.82	26.25	26.7	1,174,440	###	###	###	1.9
2010-May-11 Tue	###	26.55	###	###			###	###	0.0
2010-May-10 Mon	###	26.53	###	26.4			50.1	50.1	1.9
2010-May-07 Fri	###	26.85	###	###	2,404,459	###	###	###	0.0
2010-May-06 Thu	###	###	26.55	###	1,790,926	23,774,542	83.0	83.0	0.0
2010-May-05 Wed	26.89	###	###	###			69.3	69.3	0.0
2010-May-04 Tue	###	27.47	###	27.2	1,464,756	20,118,423	###	###	1.9
2010-May-03 Mon	26.51	###	26.51	27.48			###	###	2.0
2010-Apr-30 Fri	###	26.88	26.23	26.45	1,561,988	###	33.5	33.5	###
2010-Apr-29 Thu	26.29	26.51	###	26.46			81.9	81.9	1.9
2010-Apr-28 Wed	26.25	26.78	26.25	26.59			78.2	78.2	###
2010-Apr-27 Tue	###	26.88	###	###			39.4	39.4	0.0
2010-Apr-23 Fri	###	###	26.58	26.75	1,576,880	###	###	###	###
2010-Apr-22 Thu	###	###	26.88	###	981,620	13,192,972	37.2	37.2	0.0
2010-Apr-21 Wed	###	27.51	###	27.49			70.1	70.1	###
2010-Apr-20 Tue	###	27.21	26.89	27	824,028	22,289,957	70.8	70.8	1.9
2010-Apr-19 Mon	###	27.2	26.46	###	1,260,840	###	25.1	25.1	0.0
2010-Apr-16 Fri	###	27.75	27.24	27.5	1,019,883	28,041,683	34.0	34.0	2.0
2010-Apr-15 Thu	27.2	27.59	###	27.5	1,179,775	###	78.6	78.6	2.0
2010-Apr-14 Wed	###	###	26.8	###			71.0	71.0	0.0
2010-Apr-13 Tue	26.82	26.84	26.4	26.44			31.2	31.2	1.9
2010-Apr-12 Mon	###	###	###	27	581,271	0	###	###	1.9
2010-Apr-09 Fri	26.8	26.85	26.23	26.49			21.7	21.7	1.9
2010-Apr-08 Thu	26.8	###	26.53	26.72	666,343	###	33.1	33.1	1.9
2010-Apr-07 Wed	26.8	###	26.77	26.8			###	###	1.9
2010-Apr-06 Tue	26.76	###	26.76	27	527,071	###	###	###	1.9
2010-Apr-01 Thu	###	###	26.51	###			###	###	0.0
2010-Mar-31 Wed	26.72	###	###	26.79	1,316,080	0	73.4	73.4	###
2010-Mar-30 Tue	###	27	###	###	797,550	10,766,925	26.0	26.0	0.0
2010-Mar-29 Mon	27.4	27.51	26.71	26.86			18.5	18.5	1.9
2010-Mar-26 Fri	###	27.46	###	###			###	###	0.0
2010-Mar-25 Thu	26.28	26.86	26.21	###			###	###	0.0
2010-Mar-24 Wed	26.4	26.5	###	26.21	1,022,373	13,546,442	31.8	31.8	1.9
2010-Mar-23 Tue	26.5	###	###	26.4			###	###	1.9
2010-Mar-22 Mon	26.54	26.73	###	###			33.5	33.5	0.0
2010-Mar-19 Fri	26.82	26.82	###	26.5			20.2	20.2	1.9
2010-Mar-18 Thu	###	26.86	###	26.72			###	###	1.9
2010-Mar-17 Wed	25.5	###	###	25.81	1,452,471	0	76.8	76.8	###
2010-Mar-16 Tue	25.8	25.88	###	25.47	1,362,958	17,636,676	###	###	###
2010-Mar-15 Mon	###	###	25.43	25.7	980,045	12,461,272	36.4	36.4	1.8
2010-Mar-12 Fri	###	###	25.58	###			###	###	0.0
2010-Mar-11 Thu	25.49	###	###	25.87	1,010,847	0	###	###	1.8
2010-Mar-10 Wed	###	25.47	24.74	###	1,123,283	###	###	###	0.0
2010-Mar-09 Tue	25.28	###	###	###			###	###	0.0
2010-Mar-08 Mon	###	###	###	25.4	863,059	0	26.9	26.9	1.8
2010-Mar-05 Fri	###	25.42	###	25.25			###	###	###
2010-Mar-04 Thu	25.25	###	###	###			###	###	0.0
2010-Mar-03 Wed	25.5	###	###	25.41	703,024	0	29.8	29.8	###
2010-Mar-02 Tue	25.2	###	###	25.44	842,751	0	###	###	1.8
2010-Mar-01 Mon	25.2	###	24.76	###	875,458	10,838,170	###	###	0.0
2010-Feb-26 Fri	24.87	###	###	###	1,119,328	0	###	###	0.0
2010-Feb-25 Thu	25.44	25.76	###	24.79	1,617,641	###	25.7	25.7	###
2010-Feb-24 Wed	###	###	24.89	25.2			74.6	74.6	1.8
2010-Feb-23 Tue	24.8	25.28	24.8	###	1,011,480	25,327,459	###	###	0.0
2010-Feb-22 Mon	###	25.47	###	###			28.1	28.1	0.0
2010-Feb-19 Fri	24.74	###	24.57	24.85	2,004,156	24,621,056	###	###	1.8
2010-Feb-18 Thu	###	###	###	24.78			34.8	34.8	1.8
2010-Feb-17 Wed	###	###	###	24.8	714,373	0	###	###	###
2010-Feb-16 Tue	###	24.77	24.51	###	1,228,026	###	75.8	75.8	0.0
2010-Feb-15 Mon	###	24.87	24.51	###	401,270	9,907,356	74.9	74.9	0.0
2010-Feb-12 Fri	24.47	24.73	24.22	###	1,103,586	###	###	###	0.0
2010-Feb-11 Thu	###	24.55	24.27	24.46	814,675	###	62.1	62.1	1.7
2010-Feb-10 Wed	23.82	24.47	###	###	1,703,287	###	###	###	0.0
2010-Feb-09 Tue	23.85	###	23.23	23.86	967,273	11,234,875	###	###	1.7
2010-Feb-08 Mon	###	###	23.78	###			###	###	0.0
2010-Feb-05 Fri	###	###	###	###	1,103,877	0	###	###	0.0
2010-Feb-04 Thu	24.88	###	24.28	24.55	733,185	###	28.7	28.7	###
2010-Feb-03 Wed	24.5	25	###	24.85			80.4	80.4	1.8
2010-Feb-02 Tue	24.56	24.56	###	###			###	###	0.0
2010-Feb-01 Mon	24	24.24	23.77	24			###	###	1.7
2010-Jan-29 Fri	24.49	24.59	###	###			39.8	39.8	0.0
2010-Jan-28 Thu	24.4	25.27	###	###			85.3	85.3	0.0
2010-Jan-27 Wed	###	###	24.25	###	1,907,888	23,133,142	82.9	82.9	0.0
2010-Jan-25 Mon	###	###	###	###			###	###	0.0
2010-Jan-22 Fri	24.81	25.24	###	###			71.7	71.7	0.0
2010-Jan-21 Thu	###	###	24.53	###			###	###	0.0
2010-Jan-20 Wed	25.2	25.45	###	###	875,285	###	###	###	0.0
2010-Jan-19 Tue	###	25.43	24.79	24.87	1,210,989	###	###	###	###
2010-Jan-18 Mon	###	25.55	###	25.25	1,448,721	###	75.1	75.1	###
2010-Jan-15 Fri	###	25.28	###	###			###	###	0.0
2010-Jan-14 Thu	###	25.77	25.23	###	842,276	###	###	###	0.0
2010-Jan-13 Wed	25.78	###	###	25.49			24.0	24.0	###
2010-Jan-12 Tue	###	26.24	25.74	###	1,038,647	###	###	###	0.0
2010-Jan-11 Mon	###	###	###	26.25	568,453	0	###	###	1.9
2010-Jan-08 Fri	###	26.46	###	###			###	###	0.0
2010-Jan-07 Thu	###	###	26.25	###			###	###	0.0
2010-Jan-06 Wed	26.45	###	###	26.23			###	###	###
2010-Jan-05 Tue	###	26.77	###	###	997,142	13,346,745	###	###	0.0
2010-Jan-04 Mon	25.5	###	###	###	515,449	0	###	###	0.0
2009-Dec-31 Thu	25.8	###	25.7	###	341,888	###	73.6	73.6	0.0
2009-Dec-30 Wed	###	25.82	25.53	###			72.1	72.1	0.0
2009-Dec-29 Tue	###	25.88	25.59	25.72	385,877	9,930,544	###	###	1.8
2009-Dec-24 Thu	###	25.5	###	25.5	223,129	###	69.4	69.4	###
2009-Dec-23 Wed	25.42	###	###	25.25			###	###	###
2009-Dec-22 Tue	25.48	25.71	###	25.42			29.0	29.0	1.8
2009-Dec-21 Mon	25.49	25.76	###	25.23			###	###	1.8
2009-Dec-18 Fri	###	25.7	25.24	25.42	1,197,422	###	###	###	1.8
2009-Dec-17 Thu	25.5	25.58	25.24	###	2,983,882	75,820,441	###	###	0.0
2009-Dec-16 Wed	###	###	24.89	###	1,231,374	15,324,449	79.5	79.5	0.0
2009-Dec-15 Tue	###	###	###	###			###	###	0.0
2009-Dec-14 Mon	###	###	24.88	###	1,359,058	16,906,681	###	###	0.0
2009-Dec-11 Fri	###	25.49	24.78	25.28	3,387,855	###	77.5	77.5	1.8
2009-Dec-10 Thu	24.51	25	###	24.71			###	###	###
2009-Dec-09 Wed	###	###	###	24.28	2,548,826	0	93.1	93.1	1.7
2009-Dec-08 Tue	24.25	###	###	###	1,578,472	0	36.1	36.1	0.0
2009-Dec-07 Mon	###	###	24.27	24.5	1,255,821	15,239,387	###	###	1.8
2009-Dec-04 Fri	25	25.21	24.47	24.7			###	###	1.8
2009-Dec-03 Thu	25.44	25.46	###	25.22			###	###	###
2009-Dec-02 Wed	###	###	###	###	2,382,353	0	35.3	35.3	0.0
2009-Dec-01 Tue	###	###	24.54	24.8	1,511,042	18,540,485	32.5	32.5	###
2009-Nov-30 Mon	24.43	###	24.4	###			77.6	77.6	0.0
2009-Nov-27 Fri	###	###	###	###			###	###	0.0
2009-Nov-26 Thu	###	25.59	###	###			74.1	74.1	0.0
2009-Nov-25 Wed	25.85	###	###	25.4			20.8	20.8	1.8
2009-Nov-24 Tue	###	###	###	25.44	1,433,789	0	27.2	27.2	1.8
2009-Nov-23 Mon	25.25	25.8	25.25	25.48			###	###	1.8
2009-Nov-20 Fri	###	###	24.8	###			71.4	71.4	0.0
2009-Nov-19 Thu	###	###	###	25.26	1,284,723	0	23.2	23.2	1.8
2009-Nov-18 Wed	###	###	###	25.52	2,386,023	0	81.7	81.7	1.8
2009-Nov-17 Tue	24.75	24.89	24.53	###			47.9	47.9	0.0
2009-Nov-16 Mon	###	###	###	24.52	757,440	0	###	###	###
2009-Nov-13 Fri	23.8	###	23.58	23.75	1,509,755	###	###	###	###
2009-Nov-12 Thu	24.4	24.87	###	###	1,424,942	17,719,153	###	###	0.0
2009-Nov-11 Wed	###	24.5	23.84	24.27			###	###	###
2009-Nov-10 Tue	24.4	24.4	23.73	###	1,346,324	32,399,287	###	###	0.0
2009-Nov-09 Mon	23.25	###	###	###			72.0	72.0	0.0
2009-Nov-06 Fri	22.51	22.73	22.26	###	1,284,846	###	###	###	0.0
2009-Nov-05 Thu	22.45	22.55	###	###			###	###	0.0
2009-Nov-04 Wed	###	###	22.22	22.45			###	###	###
2009-Nov-03 Tue	23	###	22.45	22.74			###	###	1.6
2009-Nov-02 Mon	###	23.48	###	###	916,471	###	###	###	0.0
2009-Oct-30 Fri	###	24	###	24			86.8	86.8	1.7
2009-Oct-29 Thu	###	###	22.83	###	1,935,628	###	53.3	53.3	0.0
2009-Oct-28 Wed	###	23.75	23.23	###			39.5	39.5	0.0
2009-Oct-27 Tue	23.51	23.87	###	###			###	###	0.0
2009-Oct-26 Mon	23.7	###	23.52	23.7	923,170	10,856,479	70.3	70.3	1.7
2009-Oct-23 Fri	###	###	23.57	23.88			75.3	75.3	1.7
2009-Oct-22 Thu	###	23.77	###	23.43			###	###	###
2009-Oct-21 Wed	###	###	23.56	###	1,662,644	19,585,946	29.5	29.5	0.0
2009-Oct-20 Tue	24.2	###	###	###	1,123,677	0	###	###	0.0
2009-Oct-19 Mon	###	###	###	23.73	522,780	0	###	###	###
2009-Oct-16 Fri	###	24.44	###	24.25	773,825	9,456,141	###	###	1.7
2009-Oct-15 Thu	###	###	23.85	###			###	###	0.0
2009-Oct-14 Wed	###	###	23.76	###	750,074	8,910,879	###	###	0.0
2009-Oct-13 Tue	23.88	24.26	23.56	###			67.9	67.9	0.0
2009-Oct-12 Mon	###	24	23.46	###			29.8	29.8	0.0
2009-Oct-09 Fri	###	###	23.45	###	1,032,771	###	###	###	0.0
2009-Oct-08 Thu	###	24.44	###	23.87			###	###	###
2009-Oct-07 Wed	23.44	23.86	###	###	703,246	8,389,724	68.2	68.2	0.0
2009-Oct-06 Tue	###	###	###	###			###	###	0.0
2009-Oct-05 Mon	###	23.24	22.82	22.83	444,348	###	###	###	###
2009-Oct-02 Fri	###	23.29	22.81	22.81	810,045	###	27.8	27.8	###
2009-Oct-01 Thu	23.71	23.72	###	###	1,349,351	###	###	###	0.0
2009-Sep-30 Wed	###	23.82	###	23.5			71.2	71.2	1.7
2009-Sep-29 Tue	###	24.22	23.59	###			###	###	0.0
2009-Sep-28 Mon	23.21	23.5	22.85	###	704,952	###	###	###	0.0
2009-Sep-25 Fri	23.78	23.87	23.26	23.51	1,905,954	###	###	###	###
2009-Sep-24 Thu	23.51	23.84	23.42	23.75			###	###	###
2009-Sep-23 Wed	23.42	###	###	23.55			67.9	67.9	1.7
2009-Sep-22 Tue	###	23.45	###	###			###	###	0.0
2009-Sep-21 Mon	###	23.89	23.21	###			###	###	0.0
2009-Sep-18 Fri	###	24.46	###	###			14.8	14.8	0.0
2009-Sep-17 Thu	24.2	###	###	###	1,552,248	0	31.8	31.8	0.0
2009-Sep-16 Wed	24	24.87	23.88	###	1,643,472	###	64.2	64.2	0.0
2009-Sep-15 Tue	22.8	23.72	22.76	23.56			###	###	1.7
2009-Sep-14 Mon	###	23.29	22.43	22.8			###	###	1.6
2009-Sep-11 Fri	23.51	###	###	###			###	###	0.0
2009-Sep-10 Thu	22.79	###	###	23.47			###	###	###
2009-Sep-09 Wed	###	22.84	###	22.54			36.1	36.1	###
2009-Sep-08 Tue	22.42	22.84	###	22.75			72.4	72.4	1.6
2009-Sep-07 Mon	###	22.46	21.8	###	1,188,673	###	35.7	35.7	0.0
2009-Sep-04 Fri	###	22.79	###	22.5			30.3	30.3	1.6
2009-Sep-03 Thu	23.2	23.2	22.49	22.57	1,130,922	###	12.2	12.2	1.6
2009-Sep-02 Wed	22.79	###	###	22.43	1,441,389	0	###	###	1.6
2009-Sep-01 Tue	###	###	###	###	669,170	0	76.1	76.1	0.0
2009-Aug-31 Mon	22.7	###	###	22.58	1,365,272	0	###	###	1.6
2009-Aug-28 Fri	###	###	###	22.48			17.0	17.0	1.6
2009-Aug-27 Thu	23	###	22.57	###			###	###	0.0
2009-Aug-26 Wed	22.89	###	22.79	###	1,264,375	14,407,553	###	###	0.0
2009-Aug-25 Tue	22.83	22.83	###	22.72	1,228,823	###	33.7	33.7	1.6
2009-Aug-24 Mon	22.55	###	22.55	###	757,144	###	79.9	79.9	0.0
2009-Aug-21 Fri	22.46	###	###	###			39.9	39.9	0.0
2009-Aug-20 Thu	###	###	###	22.5			80.1	80.1	1.6
2009-Aug-19 Wed	###	22.2	21.72	###	1,280,157	28,112,247	37.0	37.0	0.0
2009-Aug-18 Tue	###	###	21.53	21.8			28.0	28.0	1.6
2009-Aug-17 Mon	22.45	22.82	###	###	1,394,526	15,911,541	###	###	0.0
2009-Aug-14 Fri	###	###	22.53	22.72			###	###	1.6
2009-Aug-13 Thu	###	23.4	21.85	23.4			88.8	88.8	###
2009-Aug-12 Wed	###	###	21.8	###			28.8	28.8	0.0
2009-Aug-11 Tue	###	###	###	22			###	###	###
2009-Aug-10 Mon	22.23	22.28	###	###	1,209,921	###	28.2	28.2	0.0
2009-Aug-07 Fri	###	22.44	###	22.25	888,240	9,966,052	33.2	33.2	###
2009-Aug-06 Thu	###	22.44	###	###			###	###	0.0
2009-Aug-05 Wed	###	###	22	###			44.3	44.3	0.0
2009-Aug-04 Tue	###	22.2	21.84	###	1,421,022	###	38.6	38.6	0.0
2009-Aug-03 Mon	22.22	###	###	22.23	742,826	0	###	###	1.6
2009-Jul-31 Fri	21.8	22.51	21.53	22.46	1,499,370	33,016,127	82.4	82.4	1.6
2009-Jul-30 Thu	###	###	21.46	22.23	1,086,020	###	###	###	1.6
2009-Jul-29 Wed	22.24	22.4	###	22.26	1,685,027	###	###	###	1.6
2009-Jul-28 Tue	21.75	###	###	22.21	1,641,429	0	83.3	83.3	###
2009-Jul-27 Mon	###	21.85	###	21.75	796,788	###	84.7	84.7	###
2009-Jul-24 Fri	###	21.23	20.78	###	1,108,078	23,275,178	###	###	0.0
2009-Jul-23 Thu	###	###	20.75	20.85	1,272,547	13,202,675	22.7	22.7	###
2009-Jul-22 Wed	###	###	###	###	1,663,822	0	72.9	72.9	0.0
2009-Jul-21 Tue	21.5	21.5	###	20.56	1,687,375	18,139,281	###	###	1.5
2009-Jul-20 Mon	###	21.81	###	21.23			###	###	###
2009-Jul-17 Fri	21.5	21.57	21.25	21.4			###	###	1.5
2009-Jul-16 Thu	###	21.54	20.82	###			32.0	32.0	0.0
2009-Jul-15 Wed	###	20.85	20.23	###	1,039,925	21,360,059	###	###	0.0
2009-Jul-14 Tue	19.7	###	19.53	###			74.7	74.7	0.0
2009-Jul-13 Mon	###	19.5	###	19.2			###	###	###
2009-Jul-10 Fri	###	19.7	19.23	19.46	811,189	###	###	###	###
2009-Jul-09 Thu	19.41	19.55	###	19.2	823,476	8,049,477	22.3	22.3	###
2009-Jul-08 Wed	###	19.49	###	19.4			81.2	81.2	1.4
2009-Jul-07 Tue	19.4	###	19.21	###	1,449,727	13,924,627	37.7	37.7	0.0
2009-Jul-06 Mon	19.81	###	19.21	###			23.6	23.6	0.0
2009-Jul-03 Fri	20.2	20.52	19.83	###	2,016,648	40,685,873	26.1	26.1	0.0
2009-Jul-02 Thu	20.58	###	20.25	20.45			###	###	###
2009-Jul-01 Wed	21.2	21.71	###	###	1,192,280	###	###	###	0.0
2009-Jun-30 Tue	21.8	###	21.43	21.72	1,713,072	###	33.8	33.8	###
2009-Jun-29 Mon	21.23	21.43	###	###			80.6	80.6	0.0
2009-Jun-26 Fri	###	###	###	###	1,219,228	0	###	###	0.0
2009-Jun-25 Thu	###	###	###	###	1,675,355	0	###	###	0.0
2009-Jun-24 Wed	###	###	20	20.24	2,593,659	###	###	###	1.4
2009-Jun-23 Tue	###	20.85	###	20.72	1,565,559	16,320,952	87.7	87.7	1.5
2009-Jun-22 Mon	20.55	20.88	###	###	1,342,523	14,015,940	80.2	80.2	0.0
2009-Jun-19 Fri	20.88	###	###	###	1,482,671	0	###	###	0.0
2009-Jun-18 Thu	20.4	21.26	20.2	20.46	2,620,453	###	###	###	###
2009-Jun-17 Wed	###	20.46	19.46	20.2			80.0	80.0	1.4
2009-Jun-16 Tue	20.5	###	###	###	1,218,075	0	###	###	0.0
2009-Jun-15 Mon	###	21.53	20.43	20.53	2,105,044	44,163,823	###	###	###
2009-Jun-12 Fri	###	###	###	21.26	1,068,243	0	69.3	69.3	1.5
2009-Jun-11 Thu	21.2	21.72	20.82	###	1,997,877	42,494,843	###	###	0.0
2009-Jun-10 Wed	20.58	21.4	20.58	###			82.0	82.0	0.0
2009-Jun-09 Tue	21.4	21.5	###	###	1,537,327	###	###	###	0.0
2009-Jun-05 Fri	21.2	21.44	###	20.8			###	###	1.5
2009-Jun-04 Thu	21.5	21.54	###	###			24.0	24.0	0.0
2009-Jun-03 Wed	21.8	###	###	###	1,756,653	0	23.4	23.4	0.0
2009-Jun-02 Tue	21.25	###	###	###	1,551,640	0	87.2	87.2	0.0
2009-Jun-01 Mon	###	20.86	19.79	20.86			85.8	85.8	1.5
2009-May-29 Fri	19.45	###	19.44	###	2,430,622	23,625,645	###	###	0.0
2009-May-28 Thu	###	###	###	19.86	1,697,575	0	###	###	1.4
2009-May-27 Wed	###	20.46	20	###			###	###	0.0
2009-May-26 Tue	19.8	###	19.54	19.79			30.3	30.3	###
2009-May-25 Mon	###	###	###	19.73			###	###	###
2009-May-22 Fri	###	19.2	18.72	###	1,377,821	26,123,486	33.6	33.6	0.0
2009-May-21 Thu	###	19.27	18.51	19.27	1,578,377	29,815,541	###	###	###
2009-May-20 Wed	###	19.24	18.72	###			###	###	0.0
2009-May-19 Tue	###	###	###	18.85			77.5	77.5	###
2009-May-18 Mon	18.45	18.5	17.88	18.24			36.7	36.7	1.3
2009-May-15 Fri	###	###	18.27	18.45			###	###	1.3
2009-May-14 Thu	###	19.27	18.52	18.52			27.3	27.3	1.3
2009-May-13 Wed	###	###	###	###			17.6	17.6	0.0
2009-May-12 Tue	19.28	###	18.89	###			37.0	37.0	0.0
2009-May-11 Mon	###	###	###	19.75			33.4	33.4	###
2009-May-08 Fri	###	20.41	###	19.85			###	###	1.4
2009-May-07 Thu	###	20.43	19.8	###	2,185,953	43,970,444	###	###	0.0
2009-May-06 Wed	18.7	19.22	###	###			###	###	0.0
2009-May-05 Tue	19.51	###	18.71	###	1,476,285	13,810,646	###	###	0.0
2009-May-04 Mon	###	19.45	###	###	3,625,148	###	86.2	86.2	0.0
2009-May-01 Fri	###	###	###	###			83.8	83.8	0.0
2009-Apr-30 Thu	16.74	17.22	16.5	16.8	3,637,958	61,335,971	66.7	66.7	1.2
2009-Apr-29 Wed	16.54	###	###	###			13.6	13.6	0.0
2009-Apr-28 Tue	16.45	###	###	16.4	1,561,780	0	32.8	32.8	###
2009-Apr-27 Mon	###	###	###	16.45			77.9	77.9	1.2
2009-Apr-24 Fri	###	16.47	15.74	###			25.5	25.5	0.0
2009-Apr-23 Thu	16.45	16.7	###	16.45			###	###	1.2
2009-Apr-22 Wed	###	###	###	###	1,663,088	0	22.6	22.6	0.0
2009-Apr-21 Tue	###	###	###	###	2,386,346	0	81.2	81.2	0.0
2009-Apr-20 Mon	###	###	16.5	###	1,169,078	###	###	###	0.0
2009-Apr-17 Fri	###	17.78	###	###			###	###	0.0
2009-Apr-16 Thu	16.89	###	16.58	###			###	###	0.0
2009-Apr-15 Wed	16.24	###	###	16.7	1,629,757	0	###	###	1.2
2009-Apr-14 Tue	###	16.85	###	16.4			###	###	###
2009-Apr-09 Thu	###	16.2	###	15.84			###	###	###
2009-Apr-08 Wed	15.87	###	###	15.23	901,847	0	###	###	1.1
2009-Apr-07 Tue	15.51	###	15.49	15.79	1,184,723	9,175,679	83.3	83.3	1.1
2009-Apr-06 Mon	15.52	15.71	###	###			26.7	26.7	0.0
2009-Apr-03 Fri	15.87	###	15.47	15.51			###	###	1.1
2009-Apr-02 Thu	###	15.8	14.86	15.46			###	###	1.1
2009-Apr-01 Wed	###	###	14.4	14.72			72.1	72.1	###
2009-Mar-31 Tue	###	15.49	14.74	14.79			###	###	###
2009-Mar-30 Mon	###	15.29	###	###	648,851	###	###	###	0.0
2009-Mar-27 Fri	###	15.56	14.77	###	1,731,448	###	###	###	0.0
2009-Mar-26 Thu	###	###	###	###	1,811,149	0	74.6	74.6	0.0
2009-Mar-25 Wed	###	###	###	14.76			19.2	19.2	1.1
2009-Mar-24 Tue	###	15.2	14.57	###	1,759,540	26,190,752	33.6	33.6	0.0
2009-Mar-23 Mon	14.21	14.79	13.84	14.75	772,828	###	83.0	83.0	###
2009-Mar-20 Fri	13.86	14.44	13.72	14.28			###	###	###
2009-Mar-19 Thu	13.71	###	###	13.79	3,768,421	0	70.8	70.8	1.0
2009-Mar-18 Wed	14.55	###	###	###			13.0	13.0	0.0
2009-Mar-17 Tue	14.41	14.72	14.2	14.55	1,217,384	17,603,372	64.1	64.1	###
2009-Mar-16 Mon	13.72	14.5	###	###	1,602,087	###	###	###	0.0
2009-Mar-13 Fri	13.26	###	###	13.79			79.5	79.5	1.0
2009-Mar-12 Thu	13.57	13.57	12.84	###			###	###	0.0
2009-Mar-11 Wed	###	###	###	13.21			75.8	75.8	###
2009-Mar-10 Tue	###	12.51	11.8	12.51	1,140,157	###	###	###	###
2009-Mar-09 Mon	12.88	###	###	12.25	1,579,123	0	10.7	10.7	0.9
2009-Mar-06 Fri	12.7	13.24	###	12.88	1,182,721	###	77.9	77.9	###
2009-Mar-05 Thu	13.25	###	12.81	12.81	1,186,942	###	###	###	###
2009-Mar-04 Wed	###	###	###	###			92.1	92.1	0.0
2009-Mar-03 Tue	###	13.54	###	12.83			81.9	81.9	###
2009-Mar-02 Mon	###	13.27	12.52	###			83.5	83.5	0.0
2009-Feb-27 Fri	13.81	###	13.29	13.29	2,159,529	14,350,070	13.2	13.2	###
2009-Feb-26 Thu	###	###	###	###			85.4	85.4	0.0
2009-Feb-25 Wed	###	13.48	###	13.2	818,655	###	###	###	0.9
2009-Feb-24 Tue	12.89	###	12.74	###			75.7	75.7	0.0
2009-Feb-23 Mon	12.71	###	12.51	###			86.1	86.1	0.0
2009-Feb-20 Fri	13.55	###	###	12.77			###	###	0.9
2009-Feb-19 Thu	13.5	13.84	13.26	13.73			###	###	###
2009-Feb-18 Wed	13.22	###	###	###	1,026,388	0	###	###	0.0
2009-Feb-17 Tue	13.42	13.77	13.29	13.56			82.0	82.0	1.0
2009-Feb-16 Mon	###	14.29	13.46	13.75			###	###	1.0
2009-Feb-13 Fri	13.57	###	13.55	###	901,657	6,108,726	78.1	78.1	0.0
2009-Feb-12 Thu	###	###	###	13.57			###	###	###
2009-Feb-11 Wed	###	13.26	###	###			###	###	0.0
2009-Feb-10 Tue	12.8	###	12.51	###			###	###	0.0
2009-Feb-09 Mon	###	12.78	###	###			90.3	90.3	0.0
2009-Feb-06 Fri	###	###	###	11.4			5.8	5.8	0.8
2009-Feb-05 Thu	###	11.8	10.75	###	2,027,750	22,862,881	###	###	0.0
2009-Feb-04 Wed	###	12.2	11.23	###	2,076,752	24,329,149	###	###	0.0
2009-Feb-03 Tue	12.8	###	###	12.2	2,562,152	0	###	###	###
2009-Feb-02 Mon	13.27	13.75	13.2	13.5	983,946	13,258,672	79.2	79.2	1.0
2009-Jan-30 Fri	###	13.89	12.87	13.54			###	###	1.0
2009-Jan-29 Thu	13.27	13.55	###	###			30.5	30.5	0.0
2009-Jan-28 Wed	12.87	13.72	12.79	13.44			###	###	###
2009-Jan-27 Tue	###	13.29	###	###			33.0	33.0	0.0
2009-Jan-23 Fri	###	###	12.58	13.2	1,570,675	9,879,545	###	###	0.9
2009-Jan-22 Thu	###	###	12.7	###	1,767,023	###	###	###	0.0
2009-Jan-21 Wed	###	###	13.51	13.7			20.5	20.5	1.0
2009-Jan-20 Tue	14.4	14.78	###	14.45	1,252,021	###	84.6	84.6	1.0
2009-Jan-19 Mon	14.48	###	14.4	###	793,841	5,715,655	###	###	0.0
2009-Jan-16 Fri	14.4	14.84	###	14.2			###	###	1.0
2009-Jan-15 Thu	14.41	14.76	14.22	14.52	928,055	###	###	###	1.0
2009-Jan-14 Wed	###	###	14.5	14.81			###	###	1.1
2009-Jan-13 Tue	14.27	14.44	13.85	###	1,016,929	###	22.3	22.3	0.0
2009-Jan-12 Mon	14.25	###	14.22	14.7			87.7	87.7	###
2009-Jan-09 Fri	14.82	###	###	14.49			###	###	###
2009-Jan-08 Thu	15.5	15.53	14.51	###			11.1	11.1	0.0
2009-Jan-07 Wed	15.5	###	15.4	###			68.9	68.9	0.0
2009-Jan-06 Tue	14.56	15.5	14.56	###	949,688	###	###	###	0.0
2009-Jan-05 Mon	###	###	###	14.42	1,117,820	0	###	###	###
2009-Jan-02 Fri	###	###	13.7	###	434,657	###	###	###	0.0
2008-Dec-31 Wed	13.85	###	13.85	###			64.4	64.4	0.0
2008-Dec-30 Tue	13.78	###	###	13.8	420,322	0	61.2	61.2	1.0
2008-Dec-29 Mon	###	###	13.82	###	691,386	4,777,477	70.1	70.1	0.0
2008-Dec-24 Wed	13.7	###	13.5	13.85			###	###	###
2008-Dec-23 Tue	###	###	13.45	13.85	1,348,049	9,065,629	###	###	###
2008-Dec-22 Mon	14.5	14.5	13.7	13.81	662,644	9,343,280	15.4	15.4	###
2008-Dec-19 Fri	###	###	14.24	14.5	1,539,826	###	15.2	15.2	1.0
2008-Dec-18 Thu	###	###	###	15.5	4,343,923	0	17.3	17.3	1.1
2008-Dec-17 Wed	17.47	###	###	###			###	###	0.0
2008-Dec-16 Tue	16.5	17.42	###	###			###	###	0.0
2008-Dec-15 Mon	###	17.77	16.56	###			19.5	19.5	0.0
2008-Dec-12 Fri	16.26	###	15.58	###			29.2	29.2	0.0
2008-Dec-11 Thu	15.86	###	15.86	###	1,512,078	11,990,778	###	###	0.0
2008-Dec-10 Wed	15.45	###	###	###			84.0	84.0	0.0
2008-Dec-09 Tue	###	15.55	14.81	15.5			###	###	1.1
2008-Dec-08 Mon	###	15.25	14.73	###			###	###	0.0
2008-Dec-05 Fri	14.75	###	14.7	14.85	1,141,520	8,390,172	78.3	78.3	###
2008-Dec-04 Thu	###	15.72	14.87	###	1,860,327	###	###	###	0.0
2008-Dec-03 Wed	15.54	15.82	###	15.4	1,462,441	###	###	###	###
2008-Dec-02 Tue	15.55	15.86	###	15.26			###	###	###
2008-Dec-01 Mon	15.75	###	###	###	1,707,381	0	###	###	0.0
2008-Nov-28 Fri	###	15.5	14.84	15.5			79.6	79.6	1.1
2008-Nov-27 Thu	14.8	###	14.71	###	1,872,128	###	75.8	75.8	0.0
2008-Nov-26 Wed	15.5	###	14.56	###	2,065,454	###	17.2	17.2	0.0
2008-Nov-25 Tue	###	###	###	15.85			###	###	1.1
2008-Nov-24 Mon	###	15.73	###	15.5			91.7	91.7	1.1
2008-Nov-21 Fri	13.4	14.5	13.4	14.4			###	###	1.0
2008-Nov-20 Thu	###	14.29	###	###			###	###	0.0
2008-Nov-19 Wed	14.46	14.47	12.7	###			###	###	0.0
2008-Nov-18 Tue	15.45	15.51	###	###	1,378,529	###	###	###	0.0
2008-Nov-17 Mon	15.85	###	###	15.55			###	###	###
2008-Nov-14 Fri	###	###	15.81	15.85			###	###	1.1
2008-Nov-13 Thu	15.78	15.87	###	15.54	1,993,079	15,815,081	39.8	39.8	###
2008-Nov-12 Wed	###	17.29	16.55	16.7	1,032,979	###	31.6	31.6	1.2
2008-Nov-11 Tue	18.29	18.29	###	17.58	1,510,545	###	###	###	1.3
2008-Nov-10 Mon	18.44	18.8	17.87	###	1,965,750	36,042,026	###	###	0.0
2008-Nov-07 Fri	###	###	16.88	17.4			19.1	19.1	1.2
2008-Nov-06 Thu	18.21	18.5	###	18.4	1,354,359	12,527,820	###	###	1.3
2008-Nov-05 Wed	18.75	###	###	###	2,000,075	0	70.1	70.1	0.0
2008-Nov-04 Tue	18.4	###	###	###	725,287	0	29.2	29.2	0.0
2008-Nov-03 Mon	19.25	###	###	###	1,381,741	0	###	###	0.0
2008-Oct-31 Fri	###	###	18.21	###	821,827	###	###	###	0.0
2008-Oct-30 Thu	18.5	19.29	###	###	2,008,882	###	###	###	0.0
2008-Oct-29 Wed	###	###	17.26	17.81	1,673,740	14,444,376	43.5	43.5	1.3
2008-Oct-28 Tue	17.5	17.5	16.82	17.4			42.6	42.6	1.2
2008-Oct-27 Mon	###	###	17.7	17.86	1,054,826	###	36.4	36.4	1.3
2008-Oct-24 Fri	###	###	17.83	###	1,127,425	###	89.7	89.7	0.0
2008-Oct-23 Thu	###	###	17.75	###			###	###	0.0
2008-Oct-22 Wed	###	18.2	###	###			###	###	0.0
2008-Oct-21 Tue	###	18.24	###	###	2,153,586	###	###	###	0.0
2008-Oct-20 Mon	###	17.29	16.41	16.7			###	###	1.2
2008-Oct-17 Fri	###	###	16.81	###			###	###	0.0
2008-Oct-16 Thu	18.2	18.72	16.81	###	1,315,556	23,370,852	###	###	0.0
2008-Oct-15 Wed	19.5	###	###	19.7			###	###	1.4
2008-Oct-14 Tue	###	###	###	19.25			78.1	78.1	1.4
2008-Oct-13 Mon	18.87	###	16.8	17.5	2,028,852	17,042,356	10.7	10.7	1.3
2008-Oct-10 Fri	###	18.77	17.5	18.23	1,868,189	###	###	###	1.3
2008-Oct-09 Thu	###	20.57	###	###			91.9	91.9	0.0
2008-Oct-08 Wed	20.25	21.57	19.29	19.29	1,235,685	25,245,044	###	###	1.4
2008-Oct-07 Tue	###	###	###	21.57			###	###	###
2008-Oct-06 Mon	###	21.7	20.4	20.87	430,021	9,051,942	32.5	32.5	###
2008-Oct-03 Fri	21.7	22.27	###	21.85	1,306,686	14,549,948	73.5	73.5	###
2008-Oct-02 Thu	22.5	22.76	###	22.5			78.4	78.4	1.6
2008-Oct-01 Wed	21.77	###	21.43	###	1,456,752	###	80.2	80.2	0.0
2008-Sep-30 Tue	21	###	###	###	2,253,323	0	###	###	0.0
2008-Sep-29 Mon	23.23	###	###	22.29			21.3	21.3	1.6
2008-Sep-26 Fri	23.4	23.89	22.71	22.77	987,345	###	26.1	26.1	###
2008-Sep-25 Thu	###	23.5	###	###			###	###	0.0
2008-Sep-24 Wed	24	24	###	23.5			###	###	1.7
2008-Sep-23 Tue	23.5	24	###	23.78	820,586	###	77.7	77.7	1.7
2008-Sep-22 Mon	###	24.5	23.59	23.75	1,257,047	###	###	###	###
2008-Sep-19 Fri	23.55	###	22.52	###			###	###	0.0
2008-Sep-18 Thu	22	###	21.51	###	4,440,525	47,757,846	79.1	79.1	0.0
2008-Sep-17 Wed	23.4	###	22	22.79			25.8	25.8	1.6
2008-Sep-16 Tue	22.75	23.29	22.73	###			78.0	78.0	0.0
2008-Sep-15 Mon	23	23.24	22.75	###			82.2	82.2	0.0
2008-Sep-12 Fri	###	###	22.8	23.29	1,032,685	###	###	###	###
2008-Sep-11 Thu	23.45	23.57	###	23.2	1,366,784	16,107,549	41.1	41.1	1.7
2008-Sep-10 Wed	###	23.75	###	23.58			###	###	1.7
2008-Sep-09 Tue	###	###	23.74	24			###	###	1.7
2008-Sep-08 Mon	23.4	24.29	23.4	24.22			###	###	1.7
2008-Sep-05 Fri	###	###	23.44	###			31.4	31.4	0.0
2008-Sep-04 Thu	25	###	23.75	24.25	2,229,121	###	23.1	23.1	1.7
2008-Sep-03 Wed	###	###	24.29	###	1,251,980	###	###	###	0.0
2008-Sep-02 Tue	###	25.86	25	25.28	752,040	19,124,377	###	###	1.8
2008-Sep-01 Mon	24.89	24.89	24.52	24.7	346,742	###	25.1	25.1	1.8
2008-Aug-29 Fri	24.5	###	###	###			###	###	0.0
2008-Aug-28 Thu	24.55	###	24.21	24.42			29.0	29.0	1.7
2008-Aug-27 Wed	24.77	24.85	23.71	###			###	###	0.0
2008-Aug-26 Tue	###	24.53	###	24.53	850,829	###	88.2	88.2	1.8
2008-Aug-25 Mon	###	24.8	###	###	1,231,374	###	17.3	17.3	0.0
2008-Aug-22 Fri	###	###	###	23.76	3,115,642	0	###	###	1.7
2008-Aug-21 Thu	23.55	###	###	###			###	###	0.0
2008-Aug-20 Wed	###	23.7	22.88	23.23			###	###	###
2008-Aug-19 Tue	###	24.41	23.57	23.86			###	###	1.7
2008-Aug-18 Mon	###	###	24.45	###			###	###	0.0
2008-Aug-15 Fri	23.85	24.55	23.85	24.52	1,274,851	###	###	###	###
2008-Aug-14 Thu	23	###	22.75	23.85			85.5	85.5	###
2008-Aug-13 Wed	###	24.49	###	###			###	###	0.0
2008-Aug-12 Tue	24.77	24.8	###	###	1,133,486	14,055,226	19.7	19.7	0.0
2008-Aug-11 Mon	###	###	###	###	829,754	0	###	###	0.0
2008-Aug-08 Fri	23.81	###	###	###	1,614,770	0	66.2	66.2	0.0
2008-Aug-07 Thu	23.53	24.5	###	24.29	1,583,040	19,392,240	###	###	###
2008-Aug-06 Wed	###	23.75	###	###	1,245,775	14,793,578	32.2	32.2	0.0
2008-Aug-05 Tue	23.78	23.78	###	22.7	1,957,478	###	###	###	###
2008-Aug-04 Mon	###	###	###	###			16.4	16.4	0.0
2008-Aug-01 Fri	24.58	25	###	###			81.7	81.7	0.0
2008-Jul-31 Thu	###	###	23.22	23.88	1,982,174	23,013,040	###	###	1.7
2008-Jul-30 Wed	###	###	22.71	###	1,777,145	20,179,481	###	###	0.0
2008-Jul-29 Tue	###	###	###	###			###	###	0.0
2008-Jul-28 Mon	24	24.57	22.71	22.8	4,471,558	###	###	###	1.6
2008-Jul-25 Fri	0	0	0	0	0				0.0
2008-Jul-24 Thu	0	0	0	0	0				0.0
2008-Jul-23 Wed	0	0	0	0	0				0.0
2008-Jul-22 Tue	0	0	0	0	0				0.0
2008-Jul-21 Mon	###	27.54	###	27.47	928,373	###	###	###	2.0
2008-Jul-18 Fri	###	27.43	###	###	599,657	###	80.5	80.5	0.0
2008-Jul-17 Thu	27	27	26.43	###			###	###	0.0
2008-Jul-16 Wed	###	###	25.75	26.26			77.2	77.2	1.9
2008-Jul-15 Tue	26.24	26.53	25.52	26			###	###	1.9
2008-Jul-14 Mon	26.75	###	26.51	26.7			###	###	1.9
2008-Jul-11 Fri	27.48	27.48	###	###	957,456	13,155,445	###	###	0.0
2008-Jul-10 Thu	###	26.47	25.75	25.79			26.3	26.3	1.8
2008-Jul-09 Wed	###	###	###	26.26			29.7	29.7	1.9
2008-Jul-08 Tue	26.29	26.84	25.77	###	1,049,078	###	81.7	81.7	0.0
2008-Jul-07 Mon	25.23	###	###	###			88.6	88.6	0.0
2008-Jul-04 Fri	26	###	25.43	25.82			27.0	27.0	1.8
2008-Jul-03 Thu	25.8	###	###	###			78.5	78.5	0.0
2008-Jul-02 Wed	27.51	27.79	26.7	###	1,630,654	###	24.4	24.4	0.0
2008-Jul-01 Tue	28.52	28.86	27.7	28			###	###	2.0
2008-Jun-30 Mon	###	30.25	###	###	1,555,578	###	###	###	0.0
2008-Jun-27 Fri	###	29.25	###	###	1,751,184	###	67.2	67.2	0.0
2008-Jun-26 Thu	###	###	###	29.28			19.2	19.2	###
2008-Jun-25 Wed	###	###	29.77	###	1,453,676	###	###	###	0.0
2008-Jun-24 Tue	29.8	30.45	29.54	30.24	1,608,277	###	79.2	79.2	###
2008-Jun-23 Mon	30.5	30.5	29.56	###			31.2	31.2	0.0
2008-Jun-20 Fri	###	###	###	30.79			###	###	###
2008-Jun-19 Thu	###	30.89	###	30.7	2,676,445	###	83.5	83.5	2.2
2008-Jun-18 Wed	###	30.2	28.84	###	2,452,177	###	###	###	0.0
2008-Jun-17 Tue	###	###	29.72	###			66.5	66.5	0.0
2008-Jun-16 Mon	29.41	###	29.41	29.8	1,132,385	16,651,721	###	###	2.1
2008-Jun-13 Fri	28.85	###	###	###	1,147,349	0	###	###	0.0
2008-Jun-12 Thu	29	###	28.53	###			46.4	46.4	0.0
2008-Jun-11 Wed	###	29.86	29.24	29.4	1,093,125	32,301,843	38.8	38.8	###
2008-Jun-10 Tue	29.23	29.78	29.2	29.75	1,261,151	37,191,342	84.8	84.8	2.1
2008-Jun-06 Fri	###	30.77	29.88	###	815,583	24,732,554	26.9	26.9	0.0
2008-Jun-05 Thu	30.8	30.84	29.81	30.42			###	###	2.2
2008-Jun-04 Wed	###	30.87	29	###	1,145,048	###	40.0	40.0	0.0
2008-Jun-03 Tue	###	30.75	###	30.4			79.2	79.2	###
2008-Jun-02 Mon	###	###	29.56	###			###	###	0.0
2008-May-30 Fri	###	###	###	###			71.6	71.6	0.0
2008-May-29 Thu	###	###	29.88	###			31.8	31.8	0.0
2008-May-28 Wed	###	###	###	###			###	###	0.0
2008-May-27 Tue	30.82	###	###	###			###	###	0.0
2008-May-26 Mon	###	###	###	###	1,133,687	0	###	###	0.0
2008-May-23 Fri	30.58	###	###	30.43			###	###	###
2008-May-22 Thu	###	30.84	29.71	###	1,363,553	###	###	###	0.0
2008-May-21 Wed	29.81	30.29	29.8	###	889,947	26,738,457	###	###	0.0
2008-May-20 Tue	###	30.41	###	###			41.2	41.2	0.0
2008-May-19 Mon	30.25	30.46	###	###			32.0	32.0	0.0
2008-May-16 Fri	29.8	30.4	29.58	###	1,630,852	48,909,251	###	###	0.0
2008-May-15 Thu	###	29.75	###	29.5			66.9	66.9	2.1
2008-May-14 Wed	###	29.24	###	###			84.1	84.1	0.0
2008-May-13 Tue	28.48	###	28.21	###	927,156	###	###	###	0.0
2008-May-12 Mon	28.4	28.86	28.24	###			###	###	0.0
2008-May-09 Fri	###	###	###	28.4			64.4	64.4	2.0
2008-May-08 Thu	###	###	28.2	28.53			27.6	27.6	2.0
2008-May-07 Wed	29.4	29.52	28.7	28.8			###	###	2.1
2008-May-06 Tue	28.55	29.88	28.54	29.24	1,035,344	###	80.7	80.7	2.1
2008-May-05 Mon	28.72	###	28.2	28.75	561,523	7,917,474	###	###	###
2008-May-02 Fri	29.4	29.51	28.24	###			16.7	16.7	0.0
2008-May-01 Thu	28.81	###	###	28.85			###	###	###
2008-Apr-30 Wed	###	29.45	###	###			###	###	0.0
2008-Apr-29 Tue	29.2	###	29	29.86			83.5	83.5	2.1
2008-Apr-28 Mon	29.85	###	28.87	28.87			###	###	2.1
2008-Apr-24 Thu	###	###	###	###	2,002,649	0	###	###	0.0
2008-Apr-23 Wed	###	###	###	###			###	###	0.0
2008-Apr-22 Tue	###	31.71	###	###			###	###	0.0
2008-Apr-21 Mon	###	31.43	###	###	1,017,650	###	85.6	85.6	0.0
2008-Apr-18 Fri	30.2	30.52	###	###			###	###	0.0
2008-Apr-17 Thu	30.25	30.89	###	30.5	787,785	###	76.0	76.0	2.2
2008-Apr-16 Wed	###	30.2	29.82	###	790,341	###	29.7	29.7	0.0
2008-Apr-15 Tue	###	30.22	29.51	###	629,156	18,789,743	###	###	0.0
2008-Apr-14 Mon	###	###	###	###			79.9	79.9	0.0
2008-Apr-11 Fri	29.73	###	29.48	29.75			71.1	71.1	2.1
2008-Apr-10 Thu	###	###	29.28	29.48	833,443	###	###	###	2.1
2008-Apr-09 Wed	30.26	30.75	29.88	###	1,156,723	35,066,057	###	###	0.0
2008-Apr-08 Tue	###	###	29.72	###	813,346	12,086,321	73.1	73.1	0.0
2008-Apr-07 Mon	###	30.46	29.45	###	921,788	27,612,159	###	###	0.0
2008-Apr-04 Fri	###	###	29.47	###			###	###	0.0
2008-Apr-03 Thu	29.74	###	###	29.8			###	###	2.1
2008-Apr-02 Wed	###	###	29.25	29.48			###	###	2.1
2008-Apr-01 Tue	###	29.5	28.82	###			###	###	0.0
2008-Mar-31 Mon	###	###	28.45	###	1,263,089	17,967,441	78.0	78.0	0.0
2008-Mar-28 Fri	28.5	28.7	###	###			69.3	69.3	0.0
2008-Mar-27 Thu	28.41	28.77	###	28.77	681,042	9,796,789	71.2	71.2	2.1
2008-Mar-26 Wed	###	28.82	27.5	28.82			79.3	79.3	2.1
2008-Mar-25 Tue	28.25	28.25	###	###			###	###	0.0
2008-Mar-20 Thu	27	27.89	26.83	27.2	3,371,056	###	###	###	1.9
2008-Mar-19 Wed	###	###	27.83	###			###	###	0.0
2008-Mar-18 Tue	28	###	27.41	27.76			###	###	2.0
2008-Mar-17 Mon	26.86	28	26.47	###			###	###	0.0
2008-Mar-14 Fri	###	###	26.74	27.2			###	###	1.9
2008-Mar-13 Thu	26.53	###	26.44	26.86			83.1	83.1	1.9
2008-Mar-12 Wed	26.5	###	###	###			79.6	79.6	0.0
2008-Mar-11 Tue	###	###	###	25.49			###	###	###
2008-Mar-10 Mon	###	###	###	27.44			###	###	###
2008-Mar-07 Fri	27.79	###	27.53	28	881,845	###	79.2	79.2	2.0
2008-Mar-06 Thu	###	###	###	###			###	###	0.0
2008-Mar-05 Wed	27.7	###	27.7	###	1,447,471	20,047,473	86.0	86.0	0.0
2008-Mar-04 Tue	28	28.28	27.5	28			###	###	2.0
2008-Mar-03 Mon	###	28.49	27.81	28	558,045	###	38.8	38.8	2.0
2008-Feb-29 Fri	28.51	28.88	###	28.8			###	###	2.1
2008-Feb-28 Thu	###	28.77	###	###	1,322,976	###	76.1	76.1	0.0
2008-Feb-27 Wed	###	29.27	28.52	###	882,951	###	###	###	0.0
2008-Feb-26 Tue	28.74	###	###	28.56			33.4	33.4	###
2008-Feb-25 Mon	29.4	###	###	28.46	625,854	0	###	###	2.0
2008-Feb-22 Fri	###	###	28.24	28.84			23.7	23.7	###
2008-Feb-21 Thu	###	29.72	###	29.51	552,458	8,209,525	###	###	2.1
2008-Feb-20 Wed	29.82	###	28.55	28.8	545,382	7,785,328	18.2	18.2	2.1
2008-Feb-19 Tue	29.89	30.28	29.48	###	1,194,159	35,681,470	###	###	0.0
2008-Feb-18 Mon	29.29	29.75	###	###			###	###	0.0
2008-Feb-15 Fri	###	29.2	28.76	29			###	###	###
2008-Feb-14 Thu	29	29.72	29	29.46			###	###	2.1
2008-Feb-13 Wed	28.7	29.24	###	###	1,859,674	###	79.8	79.8	0.0
2008-Feb-12 Tue	29	29.25	###	28.55			###	###	###
2008-Feb-11 Mon	28.81	###	28.78	28.8			###	###	2.1
2008-Feb-08 Fri	28.82	29.58	28.51	###	825,379	###	71.6	71.6	0.0
2008-Feb-07 Thu	28.25	28.52	###	28.28			###	###	###
2008-Feb-06 Wed	28.75	###	###	###			###	###	0.0
2008-Feb-05 Tue	29.85	###	###	###			###	###	0.0
2008-Feb-04 Mon	29.55	30.5	###	29.85			75.9	75.9	2.1
2008-Feb-01 Fri	29.27	###	###	###	986,055	0	###	###	0.0
2008-Jan-31 Thu	###	28.88	27.54	28.88	1,573,050	44,375,740	81.5	81.5	2.1
2008-Jan-30 Wed	29.81	###	28.71	###			###	###	0.0
2008-Jan-29 Tue	###	###	###	###	1,333,285	0	33.6	33.6	0.0
2008-Jan-25 Fri	28.75	###	###	###	1,654,522	0	###	###	0.0
2008-Jan-24 Thu	###	###	27.74	###			79.9	79.9	0.0
2008-Jan-23 Wed	###	28.41	27.51	###			63.8	63.8	0.0
2008-Jan-22 Tue	###	###	26.71	###	1,985,070	###	91.6	91.6	0.0
2008-Jan-21 Mon	###	###	28.2	28.2			36.5	36.5	2.0
2008-Jan-18 Fri	28.7	29.47	###	###			77.7	77.7	0.0
2008-Jan-17 Thu	###	###	28.44	###	1,408,528	###	34.2	34.2	0.0
2008-Jan-16 Wed	29.78	30.21	###	29.25	1,296,982	###	###	###	###
2008-Jan-15 Tue	30.86	###	29.88	###			###	###	0.0
2008-Jan-14 Mon	###	###	30.26	30.83			###	###	2.2
2008-Jan-11 Fri	###	###	###	31.49	998,753	0	###	###	###
2008-Jan-10 Thu	###	###	30.88	###	878,674	13,566,726	###	###	0.0
2008-Jan-09 Wed	30.4	30.87	###	30.87			82.1	82.1	###
2008-Jan-08 Tue	###	31.26	30.71	###			###	###	0.0
2008-Jan-07 Mon	###	31.49	30.48	###	707,185	21,912,127	43.5	43.5	0.0
2008-Jan-04 Fri	###	32.2	31.5	31.81			71.8	71.8	2.3
2008-Jan-03 Thu	31.5	31.8	###	31.55	540,825	###	69.9	69.9	###
2008-Jan-02 Wed	31.59	###	31.58	31.8	360,573	5,693,447	71.8	71.8	###
2007-Dec-31 Mon	31.55	31.85	31.4	31.75			68.9	68.9	2.3
2007-Dec-28 Fri	31.57	31.7	###	31.45	737,152	11,683,859	###	###	###
2007-Dec-27 Thu	31.83	32.5	31.45	###			###	###	0.0
2007-Dec-24 Mon	###	###	31.21	31.7	522,640	###	###	###	2.3
2007-Dec-21 Fri	###	32.2	31.51	###			###	###	0.0
2007-Dec-20 Thu	31.84	32.23	31.83	###	3,380,659	###	78.8	78.8	0.0
2007-Dec-19 Wed	31.5	###	31.5	31.83			###	###	###
2007-Dec-18 Tue	31.8	###	###	31.7			###	###	2.3
2007-Dec-17 Mon	31.57	###	###	31.76			###	###	2.3
2007-Dec-14 Fri	###	###	31.7	###			50.3	50.3	0.0
2007-Dec-13 Thu	###	###	30.8	###			83.3	83.3	0.0
2007-Dec-12 Wed	30.24	31.88	30.22	31.88			###	###	2.3
2007-Dec-11 Tue	###	30.4	28.86	30.4	2,373,223	###	###	###	###
2007-Dec-10 Mon	29	29	28.58	###			28.7	28.7	0.0
2007-Dec-07 Fri	27.86	###	27.84	28.75	1,726,947	###	###	###	###
2007-Dec-06 Thu	28.49	28.49	27.55	27.86			###	###	###
2007-Dec-05 Wed	27.8	28.4	27.55	28.23	1,242,785	###	80.4	80.4	###
2007-Dec-04 Tue	28	28.23	###	27.7	1,881,970	###	27.6	27.6	2.0
2007-Dec-03 Mon	27.86	###	###	27.75	1,973,641	0	35.7	35.7	2.0
2007-Nov-30 Fri	###	###	27.5	###			###	###	0.0
2007-Nov-29 Thu	###	27.71	###	27.4	1,931,350	26,758,854	###	###	2.0
2007-Nov-28 Wed	27.58	###	###	###	1,209,774	0	16.0	16.0	0.0
2007-Nov-27 Tue	27.75	27.75	27.28	27.49			###	###	###
2007-Nov-26 Mon	27.8	28.58	27.53	###			###	###	0.0
2007-Nov-23 Fri	###	###	27.41	###	840,252	11,515,653	22.8	22.8	0.0
2007-Nov-22 Thu	27.8	27.8	###	###	1,441,245	###	42.8	42.8	0.0
2007-Nov-21 Wed	28.4	28.44	27.81	###			29.0	29.0	0.0
2007-Nov-20 Tue	28.8	28.82	###	###			###	###	0.0
2007-Nov-19 Mon	28.54	29.22	28.48	29.2	1,014,882	29,279,345	85.5	85.5	2.1
2007-Nov-16 Fri	###	28.88	###	###	1,198,185	###	20.2	20.2	0.0
2007-Nov-15 Thu	29.4	29.4	28.7	28.7			###	###	###
2007-Nov-14 Wed	29.51	29.78	###	###			###	###	0.0
2007-Nov-13 Tue	###	###	###	29.46	1,611,320	0	76.0	76.0	2.1
2007-Nov-12 Mon	###	###	28.78	28.78			30.8	30.8	2.1
2007-Nov-09 Fri	29.49	29.7	29.2	29.45			37.0	37.0	###
2007-Nov-08 Thu	###	29.52	###	29.26	1,297,881	19,156,723	76.7	76.7	###
2007-Nov-07 Wed	29.8	29.8	29.46	###			32.1	32.1	0.0
2007-Nov-06 Tue	###	###	###	29.5			###	###	2.1
2007-Nov-05 Mon	###	###	29.4	29.59	749,728	###	28.3	28.3	###
2007-Nov-02 Fri	###	###	###	30.26			13.8	13.8	###
2007-Nov-01 Thu	###	31.43	###	31.2			59.8	59.8	2.2
2007-Oct-31 Wed	30.25	###	###	###			###	###	0.0
2007-Oct-30 Tue	###	###	###	###			###	###	0.0
2007-Oct-29 Mon	30.71	30.71	29.75	29.81	867,972	###	###	###	###
2007-Oct-26 Fri	###	###	###	###	1,346,043	0	###	###	0.0
2007-Oct-25 Thu	30.47	30.79	###	29.81	1,597,946	24,600,378	20.8	20.8	###
2007-Oct-24 Wed	###	30.89	30.26	###			###	###	0.0
2007-Oct-23 Tue	30.25	30.77	###	###			###	###	0.0
2007-Oct-22 Mon	###	30.8	29.78	###			###	###	0.0
2007-Oct-19 Fri	31.25	31.4	###	###	593,855	9,323,523	31.3	31.3	0.0
2007-Oct-18 Thu	###	31.7	###	31.48			74.0	74.0	2.2
2007-Oct-17 Wed	###	31.45	###	###			###	###	0.0
2007-Oct-16 Tue	###	31.52	30.8	30.87	1,262,941	39,353,241	20.7	20.7	###
2007-Oct-15 Mon	31.4	###	###	###			###	###	0.0
2007-Oct-12 Fri	###	###	###	###	522,179	0	34.0	34.0	0.0
2007-Oct-11 Thu	31.4	###	31.22	31.45	960,774	14,997,682	61.7	61.7	###
2007-Oct-10 Wed	###	31.52	###	31.4	923,623	###	###	###	2.2
2007-Oct-09 Tue	31.59	31.83	###	31.2			24.9	24.9	2.2
2007-Oct-08 Mon	###	###	31.27	31.54			###	###	2.3
2007-Oct-05 Fri	###	31.2	30.85	###			###	###	0.0
2007-Oct-04 Thu	###	###	30.7	###	1,208,486	###	40.2	40.2	0.0
2007-Oct-03 Wed	###	###	30.8	###			###	###	0.0
2007-Oct-02 Tue	###	30.75	###	30.7			###	###	2.2
2007-Oct-01 Mon	###	30.7	###	30.25	331,546	###	###	###	###
2007-Sep-28 Fri	###	###	###	###			29.6	29.6	0.0
2007-Sep-27 Thu	###	30.54	###	###			61.9	61.9	0.0
2007-Sep-26 Wed	29.5	###	29.5	29.89			73.1	73.1	###
2007-Sep-25 Tue	###	29.83	###	29.74	2,146,373	32,013,153	###	###	2.1
2007-Sep-24 Mon	28.24	###	28.24	###			86.5	86.5	0.0
2007-Sep-21 Fri	27.7	###	###	###	636,444	0	###	###	0.0
2007-Sep-20 Thu	###	###	27.7	27.75	2,635,174	36,497,159	###	###	2.0
2007-Sep-19 Wed	###	28.25	###	###	882,170	12,460,651	###	###	0.0
2007-Sep-18 Tue	###	###	26.89	27.84	1,008,184	###	46.6	46.6	2.0
2007-Sep-17 Mon	###	28.44	27.85	27.85			29.4	29.4	###
2007-Sep-14 Fri	27.55	28.2	27.54	28			78.4	78.4	2.0
2007-Sep-13 Thu	27.83	###	###	###	1,354,827	0	31.2	31.2	0.0
2007-Sep-12 Wed	###	###	27.85	###			41.7	41.7	0.0
2007-Sep-11 Tue	27.73	###	27.4	27.88	566,547	###	72.1	72.1	###
2007-Sep-10 Mon	###	###	27.48	###	573,558	7,880,686	###	###	0.0
2007-Sep-07 Fri	28.27	28.27	27.82	###	528,657	14,826,185	22.7	22.7	0.0
2007-Sep-06 Thu	28	###	27.55	###			###	###	0.0
2007-Sep-05 Wed	28.21	28.78	###	###	1,013,028	14,577,472	###	###	0.0
2007-Sep-04 Tue	28.4	28.4	###	###	813,320	11,549,144	35.4	35.4	0.0
2007-Sep-03 Mon	###	###	###	28.25			###	###	2.0
2007-Aug-31 Fri	###	28.74	###	###			###	###	0.0
2007-Aug-30 Thu	###	###	27.8	###	1,138,681	###	###	###	0.0
2007-Aug-29 Wed	26.8	27.71	26.8	27.71	1,341,786	36,570,377	###	###	###
2007-Aug-28 Tue	27.76	27.88	27	###	901,281	24,731,150	###	###	0.0
2007-Aug-27 Mon	27.8	###	27.55	27.84			###	###	2.0
2007-Aug-24 Fri	27.8	###	27.45	###			###	###	0.0
2007-Aug-23 Thu	28.29	28.29	27.29	###			###	###	0.0
2007-Aug-22 Wed	26.25	###	###	26.76			###	###	###
2007-Aug-21 Tue	25.26	26.46	24.88	###			###	###	0.0
2007-Aug-20 Mon	###	25.79	24.78	25.21	2,308,041	###	55.1	55.1	###
2007-Aug-17 Fri	###	###	23.55	23.55			11.0	11.0	1.7
2007-Aug-16 Thu	###	###	24	24.46			###	###	1.7
2007-Aug-15 Wed	25.75	###	###	25.2			53.7	53.7	1.8
2007-Aug-14 Tue	26.8	###	###	###	812,220	0	27.8	27.8	0.0
2007-Aug-13 Mon	26.28	26.7	25.77	26.7			###	###	1.9
2007-Aug-10 Fri	26.7	###	26.43	26.46			36.4	36.4	1.9
2007-Aug-09 Thu	27.25	28	###	27.85	3,197,456	44,764,384	79.0	79.0	###
2007-Aug-08 Wed	26.45	###	###	###			###	###	0.0
2007-Aug-07 Tue	26.81	###	###	26.25	707,275	0	22.2	22.2	1.9
2007-Aug-06 Mon	###	26.49	###	26.45			###	###	###
2007-Aug-03 Fri	26.5	###	###	###			###	###	0.0
2007-Aug-02 Thu	###	###	25.8	26.42			32.9	32.9	1.9
2007-Aug-01 Wed	27.8	27.84	26.53	###	2,040,680	55,475,885	###	###	0.0
2007-Jul-31 Tue	28	28.44	27.5	###	1,154,284	32,285,323	32.3	32.3	0.0
2007-Jul-30 Mon	###	###	27.41	###	1,630,876	22,351,155	###	###	0.0
2007-Jul-27 Fri	28.4	28.5	###	28			###	###	2.0
2007-Jul-26 Thu	###	30.41	29.4	29.4			###	###	###
2007-Jul-25 Wed	###	30.72	30.25	###			###	###	0.0
2007-Jul-24 Tue	###	31.44	###	###	3,582,459	56,316,255	###	###	0.0
2007-Jul-23 Mon	###	31.46	30.85	###			72.3	72.3	0.0
2007-Jul-20 Fri	###	31.24	30.87	###	1,991,070	61,832,678	###	###	0.0
2007-Jul-19 Thu	###	###	###	30.85	3,151,184	0	31.7	31.7	###
2007-Jul-18 Wed	31.8	31.8	###	###	3,142,725	49,969,327	###	###	0.0
2007-Jul-17 Tue	###	###	###	31.7			###	###	2.3
2007-Jul-16 Mon	###	###	29.8	###	669,623	9,977,382	36.3	36.3	0.0
2007-Jul-13 Fri	###	###	###	###			###	###	0.0
2007-Jul-12 Thu	29.8	###	29.8	###	2,883,776	###	###	###	0.0
2007-Jul-11 Wed	###	29.83	29.47	29.7			###	###	###
2007-Jul-10 Tue	###	###	###	29.89			76.8	76.8	###
2007-Jul-09 Mon	29.55	29.85	29.47	29.8	1,391,324	###	###	###	2.1
2007-Jul-06 Fri	29.45	29.54	###	###	981,822	###	35.5	35.5	0.0
2007-Jul-05 Thu	29.55	29.55	29.27	29.45			###	###	###
2007-Jul-04 Wed	29.8	29.8	29.51	29.57	756,374	22,430,270	35.9	35.9	2.1
2007-Jul-03 Tue	###	###	###	29.79	834,254	0	###	###	2.1
2007-Jul-02 Mon	###	###	29.5	29.7			###	###	###
2007-Jun-29 Fri	29.23	29.8	29.23	29.8			###	###	2.1
2007-Jun-28 Thu	###	###	###	29.5			###	###	2.1
2007-Jun-27 Wed	30.25	30.4	###	29.2	1,324,225	20,128,220	###	###	2.1
2007-Jun-26 Tue	###	30.58	###	30.25	1,667,042	25,489,072	77.5	77.5	###
2007-Jun-25 Mon	###	###	29.71	###			###	###	0.0
2007-Jun-22 Fri	###	###	###	###			###	###	0.0
2007-Jun-21 Thu	30.25	30.26	29.54	###			27.1	27.1	0.0
2007-Jun-20 Wed	###	30.45	###	30.25	727,882	###	###	###	###
2007-Jun-19 Tue	29.81	###	29.75	###			79.1	79.1	0.0
2007-Jun-18 Mon	###	###	###	###			80.1	80.1	0.0
2007-Jun-15 Fri	###	###	###	###			67.0	67.0	0.0
2007-Jun-14 Thu	29.5	29.59	29.21	29.5			66.9	66.9	2.1
2007-Jun-13 Wed	###	29.5	28.83	###	2,464,452	71,875,742	###	###	0.0
2007-Jun-12 Tue	###	30.22	###	29.48			20.9	20.9	2.1
2007-Jun-08 Fri	30.49	30.56	###	###			###	###	0.0
2007-Jun-07 Thu	###	###	###	###	6,300,442	0	###	###	0.0
2007-Jun-06 Wed	###	###	###	###	1,068,440	0	###	###	0.0
2007-Jun-05 Tue	31.5	31.77	31.43	31.7	547,455	17,299,578	###	###	2.3
2007-Jun-04 Mon	###	31.76	###	31.55	541,678	8,601,846	35.8	35.8	###
2007-Jun-01 Fri	31.56	###	31.26	31.4			30.4	30.4	2.2
2007-May-31 Thu	###	###	###	31.2	4,819,559	0	###	###	2.2
2007-May-30 Wed	31.5	31.8	###	###			###	###	0.0
2007-May-29 Tue	###	###	###	31.54	497,059	0	###	###	2.3
2007-May-28 Mon	31.5	31.79	31.2	31.22			###	###	2.2
2007-May-25 Fri	31.85	###	###	31.43			###	###	2.2
2007-May-24 Thu	31.86	###	31.85	###			73.4	73.4	0.0
2007-May-23 Wed	31.88	32.26	31.82	###	1,103,988	35,371,775	###	###	0.0
2007-May-22 Tue	###	31.82	###	###			###	###	0.0
2007-May-21 Mon	###	###	###	31.7			30.6	30.6	2.3
2007-May-18 Fri	31.52	31.8	31.52	31.7	1,028,583	###	75.5	75.5	2.3
2007-May-17 Thu	###	###	31.56	31.59			21.7	21.7	###
2007-May-16 Wed	32.24	32.27	###	###			35.3	35.3	0.0
2007-May-15 Tue	###	32.26	###	###			73.9	73.9	0.0
2007-May-14 Mon	32.29	###	###	###			###	###	0.0
2007-May-11 Fri	###	###	###	###	1,259,853	0	###	###	0.0
2007-May-10 Thu	###	###	###	###			###	###	0.0
2007-May-09 Wed	###	32.23	###	###	606,921	###	35.1	35.1	0.0
2007-May-08 Tue	###	32.23	###	###	842,382	13,574,985	71.8	71.8	0.0
2007-May-07 Mon	###	32.22	###	###	698,282	11,249,323	###	###	0.0
2007-May-04 Fri	32.43	32.43	31.89	###			20.1	20.1	0.0
2007-May-03 Thu	32.48	32.49	31.8	32.43			33.2	33.2	###
2007-May-02 Wed	###	32.43	###	32.43			###	###	###
2007-May-01 Tue	###	31.89	###	###			44.8	44.8	0.0
2007-Apr-30 Mon	32.42	32.42	###	31.5	3,203,750	51,932,787	14.6	14.6	2.3
2007-Apr-27 Fri	###	32.44	###	###	4,591,528	74,474,584	###	###	0.0
2007-Apr-26 Thu	32.28	###	32.2	###	3,433,746	###	###	###	0.0
2007-Apr-24 Tue	###	###	32.25	32.55	5,300,670	###	###	###	2.3
2007-Apr-23 Mon	###	###	###	33.45	3,905,928	0	25.1	25.1	###
2007-Apr-20 Fri	33.7	34.28	33.7	###	3,301,355	112,213,056	70.9	70.9	0.0
2007-Apr-19 Thu	33.5	###	33.4	33.55			76.8	76.8	###
2007-Apr-18 Wed	33.8	34.86	###	33.5	8,323,648	145,081,184	29.2	29.2	2.4
2007-Apr-17 Tue	27.8	###	27.4	27.89			76.2	76.2	2.0
2007-Apr-16 Mon	27.2	27.88	27	27.4			###	###	2.0
2007-Apr-13 Fri	###	###	###	###	747,552	0	70.2	70.2	0.0
2007-Apr-12 Thu	26.83	###	26.42	26.75			###	###	###
2007-Apr-11 Wed	27	27.41	26.76	###	1,662,141	45,019,088	###	###	0.0
2007-Apr-10 Tue	26.5	###	###	###	1,165,856	0	76.5	76.5	0.0
2007-Apr-05 Thu	26.28	26.56	###	26.49			73.7	73.7	1.9
2007-Apr-04 Wed	26.8	26.8	###	26.55			###	###	###
2007-Apr-03 Tue	###	26.54	###	26.46			###	###	1.9
2007-Apr-02 Mon	###	25.74	###	25.46			###	###	1.8
2007-Mar-30 Fri	25.54	25.54	###	###			###	###	0.0
2007-Mar-29 Thu	25.21	25.49	###	###	831,280	###	67.6	67.6	0.0
2007-Mar-28 Wed	25.23	###	25.23	25.42	1,756,957	###	###	###	1.8
2007-Mar-27 Tue	###	25.55	25	###			###	###	0.0
2007-Mar-26 Mon	25.45	25.55	25.28	###	1,012,485	###	31.2	31.2	0.0
2007-Mar-23 Fri	25.55	25.57	25.28	25.46			31.9	31.9	1.8
2007-Mar-22 Thu	###	25.72	25.47	###	1,134,746	29,043,823	33.9	33.9	0.0
2007-Mar-21 Wed	###	25.57	###	###	559,053	###	###	###	0.0
2007-Mar-20 Tue	###	###	25.2	25.24	746,446	###	14.8	14.8	1.8
2007-Mar-19 Mon	###	25.83	25	25.7			87.2	87.2	1.8
2007-Mar-16 Fri	###	25.24	24.74	###	568,048	###	73.4	73.4	0.0
2007-Mar-15 Thu	24.45	24.84	###	24.84			78.7	78.7	1.8
2007-Mar-14 Wed	23.85	###	23.81	24	805,144	###	78.0	78.0	1.7
2007-Mar-13 Tue	24.82	24.82	24.5	###			###	###	0.0
2007-Mar-12 Mon	###	24.79	###	24.75			###	###	1.8
2007-Mar-09 Fri	24.54	###	###	24.2			###	###	1.7
2007-Mar-08 Thu	###	24.45	23.87	24.45			82.2	82.2	###
2007-Mar-07 Wed	23.8	###	23.8	###	1,030,675	###	###	###	0.0
2007-Mar-06 Tue	23.25	###	###	###			###	###	0.0
2007-Mar-05 Mon	###	24.26	23.44	23.44	742,958	17,719,548	39.2	39.2	1.7
2007-Mar-02 Fri	24.45	24.46	###	###	805,627	###	31.1	31.1	0.0
2007-Mar-01 Thu	###	###	24.46	24.48	760,843	###	###	###	1.7
2007-Feb-28 Wed	24.7	###	24	24.75	1,186,286	###	59.0	59.0	1.8
2007-Feb-27 Tue	25.5	25.5	###	25.2			###	###	1.8
2007-Feb-26 Mon	###	###	###	25.5	655,740	0	71.1	71.1	###
2007-Feb-23 Fri	###	###	###	###			###	###	0.0
2007-Feb-22 Thu	###	25.4	###	###			71.6	71.6	0.0
2007-Feb-21 Wed	25.55	25.55	###	###	1,143,280	###	###	###	0.0
2007-Feb-20 Tue	25.75	25.87	###	###	949,125	###	34.6	34.6	0.0
2007-Feb-19 Mon	###	###	###	###	588,351	0	###	###	0.0
2007-Feb-16 Fri	###	###	###	###			27.1	27.1	0.0
2007-Feb-15 Thu	25.85	26.43	25.76	26.2			79.1	79.1	###
2007-Feb-14 Wed	25.75	25.88	###	###			###	###	0.0
2007-Feb-13 Tue	###	###	###	###	3,259,772	0	###	###	0.0
2007-Feb-12 Mon	25	25	24.58	24.82			32.0	32.0	1.8
2007-Feb-09 Fri	24.8	###	24.78	24.85			###	###	1.8
2007-Feb-08 Thu	###	###	24.85	24.85	1,190,550	14,792,583	35.9	35.9	1.8
2007-Feb-07 Wed	###	###	###	24.81	1,094,176	0	35.3	35.3	1.8
2007-Feb-06 Tue	24.28	###	###	###	1,054,744	0	88.5	88.5	0.0
2007-Feb-05 Mon	###	24.42	###	###			###	###	0.0
2007-Feb-02 Fri	###	###	###	24.26			###	###	1.7
2007-Feb-01 Thu	24.25	24.25	###	###			###	###	0.0
2007-Jan-31 Wed	###	24.4	###	###	984,324	12,008,752	69.9	69.9	0.0
2007-Jan-30 Tue	24	###	24	###	2,399,141	###	68.3	68.3	0.0
2007-Jan-29 Mon	24.5	24.5	24	###	888,956	21,557,183	###	###	0.0
2007-Jan-25 Thu	24.2	###	###	###			83.1	83.1	0.0
2007-Jan-24 Wed	###	24.4	###	24.22	2,395,623	###	###	###	1.7
2007-Jan-23 Tue	24.53	24.54	###	###			28.7	28.7	0.0
2007-Jan-22 Mon	24.45	24.87	24.45	24.8	1,159,946	###	78.8	78.8	###
2007-Jan-19 Fri	###	24.53	###	24.43	2,084,386	###	66.7	66.7	1.7
2007-Jan-18 Thu	###	###	23.81	###			###	###	0.0
2007-Jan-17 Wed	23.4	###	###	23.75			80.4	80.4	###
2007-Jan-16 Tue	23.42	23.73	###	23.43	1,403,650	###	61.9	61.9	###
2007-Jan-15 Mon	23.5	23.79	23.45	23.73			###	###	###
2007-Jan-12 Fri	###	###	###	###	870,953	0	###	###	0.0
2007-Jan-11 Thu	###	23.56	###	23.4			67.1	67.1	###
2007-Jan-10 Wed	###	###	22.79	###			###	###	0.0
2007-Jan-09 Tue	23.24	23.55	###	###	599,220	###	###	###	0.0
2007-Jan-08 Mon	###	###	###	###	538,421	0	###	###	0.0
2007-Jan-05 Fri	23.55	###	23.26	###	630,726	7,335,343	###	###	0.0
2007-Jan-04 Thu	23.7	23.79	23.41	23.5			###	###	1.7
2007-Jan-03 Wed	###	###	23.76	23.79	458,840	###	17.3	17.3	###
2007-Jan-02 Tue	###	###	###	###	221,479	0	###	###	0.0
2006-Dec-29 Fri	24.25	24.4	###	###	224,349	2,737,057	62.6	62.6	0.0
2006-Dec-28 Thu	24.7	24.7	24.27	###	221,083	###	17.0	17.0	0.0
2006-Dec-27 Wed	24.55	24.71	24.46	###			###	###	0.0
2006-Dec-22 Fri	###	24.49	###	24.46	660,343	###	###	###	1.7
2006-Dec-21 Thu	###	24.47	###	###			73.8	73.8	0.0
2006-Dec-20 Wed	###	24.89	###	24.55			###	###	###
2006-Dec-19 Tue	24.7	###	24.47	24.52	1,825,154	22,330,759	32.0	32.0	###
2006-Dec-18 Mon	25	25	24.48	###			###	###	0.0
2006-Dec-15 Fri	24.75	###	24.45	###			###	###	0.0
2006-Dec-14 Thu	24.27	25	24.27	25			###	###	1.8
2006-Dec-13 Wed	###	24.54	24.26	###	1,288,345	###	33.4	33.4	0.0
2006-Dec-12 Tue	24.4	24.5	23.83	###	1,295,582	###	###	###	0.0
2006-Dec-11 Mon	###	24.4	###	24.4			91.3	91.3	1.7
2006-Dec-08 Fri	###	###	###	23.45			###	###	1.7
2006-Dec-07 Thu	###	24.28	###	24.24	814,470	###	###	###	###
2006-Dec-06 Wed	###	24	23.84	###			###	###	0.0
2006-Dec-05 Tue	23.73	###	23.53	23.53	1,394,651	###	###	###	###
2006-Dec-04 Mon	23.5	###	23.28	23.89			###	###	###
2006-Dec-01 Fri	###	###	23.51	23.58			16.2	16.2	1.7
2006-Nov-30 Thu	23.7	###	23.7	24	1,734,888	20,558,422	76.8	76.8	1.7
2006-Nov-29 Wed	23.25	###	23.25	23.7			78.4	78.4	1.7
2006-Nov-28 Tue	###	###	###	23.42			###	###	1.7
2006-Nov-27 Mon	23.5	###	###	23.4			###	###	###
2006-Nov-24 Fri	###	23.49	###	23.41			79.8	79.8	1.7
2006-Nov-23 Thu	22.8	###	###	###			67.5	67.5	0.0
2006-Nov-22 Wed	22.47	###	###	22.76			74.5	74.5	1.6
2006-Nov-21 Tue	22.27	23	22.2	###			###	###	0.0
2006-Nov-20 Mon	23	###	22.58	###			###	###	0.0
2006-Nov-17 Fri	23.5	23.76	23.45	23.55	1,049,854	###	65.7	65.7	1.7
2006-Nov-16 Thu	24.2	24.23	23.52	23.76			24.9	24.9	1.7
2006-Nov-15 Wed	###	24.45	###	###	1,750,640	21,401,574	###	###	0.0
2006-Nov-14 Tue	23.45	24	###	23.87			81.4	81.4	###
2006-Nov-13 Mon	23.4	23.54	23.23	23.23	1,446,650	###	###	###	###
2006-Nov-10 Fri	23.2	###	###	###			###	###	0.0
2006-Nov-09 Thu	23.56	###	23.2	23.28			26.1	26.1	1.7
2006-Nov-08 Wed	###	###	23.54	23.56	823,080	9,687,651	###	###	1.7
2006-Nov-07 Tue	###	###	23.88	###			###	###	0.0
2006-Nov-06 Mon	###	24	23.78	###	492,326	###	34.6	34.6	0.0
2006-Nov-03 Fri	###	24.29	23.81	###	913,842	###	###	###	0.0
2006-Nov-02 Thu	###	###	###	###			29.8	29.8	0.0
2006-Nov-01 Wed	24.5	24.59	###	###	937,556	11,527,251	27.8	27.8	0.0
2006-Oct-31 Tue	24.7	24.77	###	###			###	###	0.0
2006-Oct-30 Mon	###	24.78	###	###			###	###	0.0
2006-Oct-27 Fri	24.45	24.75	###	###	2,247,027	27,806,959	###	###	0.0
2006-Oct-26 Thu	###	###	###	24.51	1,618,547	0	###	###	###
2006-Oct-25 Wed	###	24.29	###	###	1,649,677	20,035,327	33.6	33.6	0.0
2006-Oct-24 Tue	###	24.7	24.5	24.55			###	###	###
2006-Oct-23 Mon	24.4	24.5	###	###	328,784	###	###	###	0.0
2006-Oct-20 Fri	###	###	24.24	24.46			###	###	1.7
2006-Oct-19 Thu	24.49	###	24.22	###			30.1	30.1	0.0
2006-Oct-18 Wed	###	24.74	23.75	###	3,071,382	74,465,656	86.6	86.6	0.0
2006-Oct-17 Tue	###	###	###	23.57			###	###	###
2006-Oct-16 Mon	###	22.88	###	22.8			###	###	1.6
2006-Oct-13 Fri	###	###	22.29	22.4	1,054,845	11,756,247	###	###	###
2006-Oct-12 Thu	22.58	###	22.58	22.86	1,209,828	13,658,958	77.1	77.1	1.6
2006-Oct-11 Wed	22.23	22.89	###	22.89			###	###	###
2006-Oct-10 Tue	###	###	###	22.29	1,349,381	0	###	###	1.6
2006-Oct-09 Mon	22.25	###	###	###			72.4	72.4	0.0
2006-Oct-06 Fri	###	###	###	22.24	876,647	0	###	###	1.6
2006-Oct-05 Thu	###	22.24	###	###			###	###	0.0
2006-Oct-04 Wed	21.78	###	21.78	21.78	1,443,544	###	68.8	68.8	1.6
2006-Oct-03 Tue	###	###	21.73	21.83	1,019,127	###	26.2	26.2	###
2006-Oct-02 Mon	###	22.71	###	###			###	###	0.0
2006-Sep-29 Fri	###	22.58	###	22.47			80.9	80.9	###
2006-Sep-28 Thu	###	###	###	###			###	###	0.0
2006-Sep-27 Wed	###	###	###	###	1,301,853	0	###	###	0.0
2006-Sep-26 Tue	20.82	21.82	20.82	###			93.3	93.3	0.0
2006-Sep-25 Mon	21	###	20.7	20.8			22.7	22.7	1.5
2006-Sep-22 Fri	###	21.4	###	###	1,890,686	20,230,340	###	###	0.0
2006-Sep-21 Thu	22	22	###	21.72	1,528,789	16,816,679	###	###	###
2006-Sep-20 Wed	21.4	###	21.2	###			82.7	82.7	0.0
2006-Sep-19 Tue	21.5	###	21.45	###			###	###	0.0
2006-Sep-18 Mon	###	###	21.55	###			21.2	21.2	0.0
2006-Sep-15 Fri	###	###	21.8	###			###	###	0.0
2006-Sep-14 Thu	21.75	22.25	21.7	###	1,118,322	24,575,125	80.7	80.7	0.0
2006-Sep-13 Wed	21.5	###	###	21.56			###	###	1.5
2006-Sep-12 Tue	###	###	###	21.45	977,080	0	29.7	29.7	1.5
2006-Sep-11 Mon	###	22.24	###	21.78			###	###	1.6
2006-Sep-08 Fri	###	###	21.88	###	1,117,376	###	68.4	68.4	0.0
2006-Sep-07 Thu	###	22.45	###	###			###	###	0.0
2006-Sep-06 Wed	###	22.78	22.48	22.58	722,485	###	35.0	35.0	1.6
2006-Sep-05 Tue	22.58	22.77	22.51	22.7	1,289,583	29,196,159	###	###	###
2006-Sep-04 Mon	22.45	22.7	22.4	22.58			###	###	1.6
2006-Sep-01 Fri	22.54	22.54	###	###			18.0	18.0	0.0
2006-Aug-31 Thu	22.74	22.78	22.44	22.47	1,589,688	35,942,845	18.9	18.9	###
2006-Aug-30 Wed	###	###	22.42	22.51			26.8	26.8	1.6
2006-Aug-29 Tue	22.4	22.55	22.29	###	631,440	14,156,884	###	###	0.0
2006-Aug-28 Mon	22.53	###	22.21	22.43	830,073	###	34.0	34.0	1.6
2006-Aug-25 Fri	22	22.49	22	###			74.9	74.9	0.0
2006-Aug-24 Thu	22.45	22.87	22	###	1,134,427	###	###	###	0.0
2006-Aug-23 Wed	###	###	###	22.88	695,879	0	28.1	28.1	1.6
2006-Aug-22 Tue	22.86	###	22.86	###	292,647	3,344,955	73.3	73.3	0.0
2006-Aug-21 Mon	22.71	###	22.71	22.83	740,340	###	###	###	###
2006-Aug-18 Fri	22.58	###	###	###			68.1	68.1	0.0
2006-Aug-17 Thu	22.28	###	22.23	22.58	578,821	###	###	###	1.6
2006-Aug-16 Wed	###	###	###	###			###	###	0.0
2006-Aug-15 Tue	22.45	22.45	###	###	1,402,858	15,747,081	26.2	26.2	0.0
2006-Aug-14 Mon	22.46	22.85	###	22.45			30.9	30.9	###
2006-Aug-11 Fri	22.8	22.8	22.5	###	2,028,479	45,945,049	25.4	25.4	0.0
2006-Aug-10 Thu	22.5	22.75	###	22.53	507,556	5,773,449	###	###	###
2006-Aug-09 Wed	###	22.88	22.5	22.57			38.1	38.1	1.6
2006-Aug-08 Tue	###	###	###	23	674,285	0	###	###	1.6
2006-Aug-07 Mon	22.8	###	22.55	###	202,980	###	27.1	27.1	0.0
2006-Aug-04 Fri	23	23	###	22.7	498,629	###	###	###	###
2006-Aug-03 Thu	###	###	###	###			###	###	0.0
2006-Aug-02 Wed	22.8	###	22.5	22.54	718,957	###	28.2	28.2	###
2006-Aug-01 Tue	23.2	###	23	###	199,920	2,299,080	35.3	35.3	0.0
2006-Jul-31 Mon	23.74	23.74	###	23.42	950,424	###	###	###	1.7
2006-Jul-28 Fri	23.54	23.54	###	23.29			###	###	###
2006-Jul-27 Thu	22.57	###	22.57	23.52	882,672	9,960,953	###	###	###
2006-Jul-26 Wed	###	###	###	22.89	457,972	0	38.2	38.2	###
2006-Jul-25 Tue	###	###	22.74	###			###	###	0.0
2006-Jul-24 Mon	22.47	22.53	###	22.47	709,587	###	75.8	75.8	###
2006-Jul-21 Fri	22.83	22.83	22.48	22.59			27.0	27.0	###
2006-Jul-20 Thu	22.75	###	22.75	###			77.0	77.0	0.0
2006-Jul-19 Wed	###	###	22.29	22.29	747,385	###	36.6	36.6	1.6
2006-Jul-18 Tue	22.25	###	###	###			78.2	78.2	0.0
2006-Jul-17 Mon	22.46	22.46	###	22.27			###	###	###
2006-Jul-14 Fri	###	22.76	22.42	22.42	755,457	17,065,773	###	###	###
2006-Jul-13 Thu	###	23.22	###	###	553,687	###	40.1	40.1	0.0
2006-Jul-12 Wed	22.52	23	22.52	###			82.7	82.7	0.0
2006-Jul-11 Tue	###	23	22.58	22.7	672,620	###	###	###	###
2006-Jul-10 Mon	23.24	23.24	22.83	###	649,287	14,956,326	###	###	0.0
2006-Jul-07 Fri	22.55	23.4	22.53	###			86.6	86.6	0.0
2006-Jul-06 Thu	22.58	22.86	22.49	###	1,427,023	32,357,746	62.3	62.3	0.0
2006-Jul-05 Wed	###	###	###	###	645,170	0	23.4	23.4	0.0
2006-Jul-04 Tue	###	###	###	###	608,480	0	###	###	0.0
2006-Jul-03 Mon	24	24	###	###			###	###	0.0
2006-Jun-30 Fri	23.77	###	23.47	23.89			###	###	###
2006-Jun-27 Tue	22.84	###	###	22.74			###	###	1.6
2006-Jun-26 Mon	22	###	22	###	492,743	5,420,173	###	###	0.0
2006-Jun-23 Fri	22.4	22.46	###	22.4	597,656	6,711,676	72.7	72.7	###
2006-Jun-22 Thu	21.5	22.4	21.5	22.4	1,583,878	34,766,122	91.4	91.4	###
2006-Jun-21 Wed	###	###	20.71	20.85			###	###	###
2006-Jun-20 Tue	###	21.49	###	21.2	1,146,443	###	37.9	37.9	1.5
2006-Jun-19 Mon	###	###	21.55	21.55	882,686	9,510,941	###	###	###
2006-Jun-16 Fri	22	22.56	###	###			###	###	0.0
2006-Jun-15 Thu	###	22	21.46	###			62.7	62.7	0.0
2006-Jun-14 Wed	21.4	22	###	###	1,027,221	###	70.4	70.4	0.0
2006-Jun-13 Tue	###	###	###	###			###	###	0.0
2006-Jun-09 Fri	21.55	###	###	###	1,155,141	0	###	###	0.0
2006-Jun-08 Thu	21.88	###	21.4	###			###	###	0.0
2006-Jun-07 Wed	22.58	###	###	###			26.1	26.1	0.0
2006-Jun-06 Tue	23.4	23.4	###	23			###	###	1.6
2006-Jun-05 Mon	###	23.42	###	23.42			###	###	1.7
2006-Jun-02 Fri	###	23.5	###	###	1,024,124	12,033,457	36.7	36.7	0.0
2006-Jun-01 Thu	23.52	23.76	###	###	1,128,728	13,409,288	###	###	0.0
2006-May-31 Wed	23.4	23.47	###	23.46	1,019,250	###	###	###	1.7
2006-May-30 Tue	###	23.79	23.43	23.77	435,773	###	###	###	1.7
2006-May-29 Mon	23.22	###	###	###	567,745	0	###	###	0.0
2006-May-26 Fri	###	###	22.56	###	3,749,921	###	64.8	64.8	0.0
2006-May-25 Thu	23	23.4	23	###	886,854	###	###	###	0.0
2006-May-24 Wed	###	23.46	22.81	23.25	1,163,643	26,920,880	###	###	###
2006-May-23 Tue	22.5	###	22.21	22.8			###	###	1.6
2006-May-22 Mon	###	###	22.77	###			52.1	52.1	0.0
2006-May-19 Fri	23.57	23.83	###	###			24.6	24.6	0.0
2006-May-18 Thu	23.5	23.74	###	23.58			77.3	77.3	1.7
2006-May-17 Wed	###	###	###	23.77			###	###	1.7
2006-May-16 Tue	23.8	24.2	23.7	###			###	###	0.0
2006-May-15 Mon	24.5	24.5	###	###	795,659	9,746,822	26.9	26.9	0.0
2006-May-12 Fri	25.26	25.44	###	###	499,872	6,358,371	###	###	0.0
2006-May-11 Thu	25.75	###	25.4	25.56	580,089	###	30.3	30.3	1.8
2006-May-10 Wed	26.2	26.45	25.5	25.75	648,427	###	22.9	22.9	###
2006-May-09 Tue	25.5	25.85	###	###			###	###	0.0
2006-May-08 Mon	24.75	25.24	24.75	###	748,844	18,717,355	76.0	76.0	0.0
2006-May-05 Fri	###	24.71	###	24.5			71.7	71.7	1.8
2006-May-04 Thu	###	24.25	###	###			77.6	77.6	0.0
2006-May-03 Wed	###	24.76	###	24.46			###	###	1.7
2006-May-02 Tue	24.47	24.87	###	24.45			42.9	42.9	###
2006-May-01 Mon	###	###	###	24.7	288,288	0	###	###	1.8
2006-Apr-28 Fri	24.55	24.55	24.21	###			###	###	0.0
2006-Apr-27 Thu	###	###	24.58	24.8			###	###	###
2006-Apr-26 Wed	24.8	25	###	24.88	1,484,057	###	64.0	64.0	1.8
2006-Apr-24 Mon	25	25	###	###	391,155	###	25.7	25.7	0.0
2006-Apr-21 Fri	24.7	25.2	###	24.8			68.3	68.3	###
2006-Apr-20 Thu	24.86	###	24.42	25.23			79.6	79.6	1.8
2006-Apr-19 Wed	###	25.2	###	###	1,842,453	###	###	###	0.0
2006-Apr-18 Tue	###	###	###	24.28			###	###	1.7
2006-Apr-13 Thu	###	###	23.86	24			71.8	71.8	1.7
2006-Apr-11 Tue	###	###	###	###	1,620,950	0	67.9	67.9	0.0
2006-Apr-10 Mon	24.26	24.88	23.86	###			###	###	0.0
2006-Apr-07 Fri	24.5	###	24.5	24.74	2,614,346	###	75.1	75.1	1.8
2006-Apr-06 Thu	24.25	###	###	###	2,170,573	0	###	###	0.0
2006-Apr-05 Wed	24	###	24	###			69.9	69.9	0.0
2006-Apr-04 Tue	###	###	###	23.85	2,461,976	0	88.3	88.3	###
2006-Apr-03 Mon	###	###	22.82	###	1,193,285	13,615,381	###	###	0.0
2006-Mar-31 Fri	23.51	23.58	###	###	1,155,027	###	20.2	20.2	0.0
2006-Mar-30 Thu	23.27	23.49	###	###			68.2	68.2	0.0
2006-Mar-29 Wed	22.83	23.28	22.7	23.22	1,172,187	26,948,579	77.6	77.6	1.7
2006-Mar-28 Tue	###	###	###	###	1,835,379	0	84.2	84.2	0.0
2006-Mar-27 Mon	###	22.43	###	22.4			###	###	###
2006-Mar-24 Fri	22.49	22.49	###	###	515,080	5,792,074	###	###	0.0
2006-Mar-23 Thu	###	22.48	22.2	22.4			###	###	###
2006-Mar-22 Wed	21.7	###	21.7	###	1,320,246	###	87.5	87.5	0.0
2006-Mar-21 Tue	###	###	###	###			###	###	0.0
2006-Mar-20 Mon	###	###	###	###	2,341,687	0	###	###	0.0
2006-Mar-17 Fri	22.7	22.71	22.2	22.2	813,153	18,259,350	17.4	17.4	1.6
2006-Mar-16 Thu	###	###	22.55	###	1,222,526	13,783,980	###	###	0.0
2006-Mar-15 Wed	22.51	22.72	22.51	22.56			69.6	69.6	###
2006-Mar-14 Tue	22.55	###	22.48	22.55			###	###	###
2006-Mar-13 Mon	22.55	22.8	22.51	22.74	635,180	###	72.7	72.7	1.6
2006-Mar-10 Fri	22.75	22.84	22.53	22.57	536,922	12,180,075	25.9	25.9	1.6
2006-Mar-09 Thu	###	###	22.76	22.82	1,183,759	13,471,177	###	###	###
2006-Mar-08 Wed	###	###	###	###	1,109,189	0	85.7	85.7	0.0
2006-Mar-07 Tue	###	23.21	22.84	23			34.0	34.0	1.6
2006-Mar-06 Mon	23.2	23.41	###	23.21			###	###	1.7
2006-Mar-03 Fri	23.25	###	23.2	23.53	865,457	###	75.9	75.9	###
2006-Mar-02 Thu	22.49	23.26	22.49	###			86.9	86.9	0.0
2006-Mar-01 Wed	###	###	22.2	22.42			###	###	###
2006-Feb-28 Tue	22.7	###	22.58	###			###	###	0.0
2006-Feb-27 Mon	22.84	23	22.58	22.71			###	###	1.6
2006-Feb-24 Fri	22.56	23.26	###	22.55			32.5	32.5	###
2006-Feb-23 Thu	###	23.26	###	22.81	1,424,947	###	###	###	###
2006-Feb-22 Wed	22.84	###	22.84	###			###	###	0.0
2006-Feb-21 Tue	###	22.86	###	22.83			###	###	###
2006-Feb-20 Mon	22.5	22.76	22.49	###			70.7	70.7	0.0
2006-Feb-17 Fri	22.25	22.44	22.2	22.4	969,327	21,635,378	74.8	74.8	###
2006-Feb-16 Thu	22.2	###	21.8	22.2	2,204,544	24,029,529	###	###	1.6
2006-Feb-15 Wed	22.25	22.48	###	22.2			38.8	38.8	1.6
2006-Feb-14 Tue	###	22.22	###	###			35.3	35.3	0.0
2006-Feb-13 Mon	###	21.84	21.58	21.7			###	###	1.6
2006-Feb-10 Fri	###	###	###	###			###	###	0.0
2006-Feb-09 Thu	22	###	21.71	21.75	619,971	6,729,785	###	###	###
2006-Feb-08 Wed	21.8	22	21.75	###			81.1	81.1	0.0
2006-Feb-07 Tue	###	###	21.75	###			###	###	0.0
2006-Feb-06 Mon	21.46	21.85	21.45	21.7	1,434,920	###	72.3	72.3	1.6
2006-Feb-03 Fri	21.7	21.75	###	###			34.2	34.2	0.0
2006-Feb-02 Thu	21.81	###	21.7	21.72	713,145	7,737,623	39.1	39.1	###
2006-Feb-01 Wed	###	###	21.7	21.85	786,670	###	32.0	32.0	###
2006-Jan-31 Tue	21.85	###	21.81	###	820,488	8,947,421	69.4	69.4	0.0
2006-Jan-30 Mon	21.79	21.88	21.73	21.8			71.5	71.5	1.6
2006-Jan-27 Fri	21.29	###	21.29	###	851,348	###	###	###	0.0
2006-Jan-25 Wed	21	21.26	21	21.2			###	###	1.5
2006-Jan-24 Tue	20.58	21.21	20.51	###	1,508,153	31,460,071	83.5	83.5	0.0
2006-Jan-23 Mon	20.23	###	20.23	20.42	1,004,683	###	77.9	77.9	1.5
2006-Jan-20 Fri	21	21	20.57	###			###	###	0.0
2006-Jan-19 Thu	###	###	###	###	825,047	0	###	###	0.0
2006-Jan-18 Wed	20.85	###	20.7	20.88	1,339,556	###	###	###	###
2006-Jan-17 Tue	###	21	20.84	###	781,020	###	67.0	67.0	0.0
2006-Jan-16 Mon	###	###	20.52	###	549,883	###	###	###	0.0
2006-Jan-13 Fri	###	21.2	###	###	1,623,687	17,211,082	###	###	0.0
2006-Jan-12 Thu	###	###	20.85	###	1,812,128	###	72.7	72.7	0.0
2006-Jan-11 Wed	###	###	###	21			###	###	1.5
2006-Jan-10 Tue	###	###	###	20.55	2,703,373	0	###	###	1.5
2006-Jan-09 Mon	20.27	20.42	20.27	20.42			###	###	1.5
2006-Jan-06 Fri	20.26	###	###	###			###	###	0.0
2006-Jan-05 Thu	20.4	20.48	20.25	###	897,375	18,275,041	33.5	33.5	0.0
2006-Jan-04 Wed	20.5	20.5	###	20.42			28.4	28.4	1.5
2006-Jan-03 Tue	20.4	20.58	20.4	20.52	687,779	###	70.6	70.6	1.5
2005-Dec-30 Fri	20.5	20.51	###	20.4			22.4	22.4	1.5
2005-Dec-29 Thu	20.7	20.7	20.51	20.51	443,670	9,141,820	###	###	###
2005-Dec-28 Wed	###	20.78	20.45	20.75			###	###	1.5
2005-Dec-27 Tue	###	21	20.75	20.75			22.5	22.5	1.5
2005-Dec-23 Fri	###	21	20.75	20.75			22.5	22.5	1.5
2005-Dec-22 Thu	20.59	###	20.57	20.89			80.6	80.6	1.5
2005-Dec-21 Wed	###	20.82	20.52	20.75	774,487	16,008,646	###	###	1.5
2005-Dec-20 Tue	20.47	###	20.27	20.47			###	###	1.5
2005-Dec-19 Mon	20.88	20.88	20.55	###			###	###	0.0
2005-Dec-16 Fri	20.82	20.82	20.29	###	776,478	###	26.5	26.5	0.0
2005-Dec-15 Thu	21.25	###	###	###	1,286,272	0	26.2	26.2	0.0
2005-Dec-14 Wed	20.8	###	20.72	###			82.3	82.3	0.0
2005-Dec-13 Tue	###	20.87	###	20.8	3,017,780	###	85.9	85.9	1.5
2005-Dec-12 Mon	20	###	20	###	801,850	###	###	###	0.0
2005-Dec-09 Fri	###	###	20	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###	1,126,427	0	82.6	82.6	0.0
2005-Dec-07 Wed	###	###	###	###			###	###	0.0
2005-Dec-06 Tue	###	###	19.78	###			###	###	0.0
2005-Dec-05 Mon	###	###	###	###			78.7	78.7	0.0
2005-Dec-02 Fri	###	20.23	19.85	###			26.3	26.3	0.0
2005-Dec-01 Thu	20	###	###	20.24			###	###	1.4
2005-Nov-30 Wed	###	###	19.84	###			34.0	34.0	0.0
2005-Nov-29 Tue	19.5	###	19.46	###			88.0	88.0	0.0
2005-Nov-28 Mon	19.26	###	###	###			###	###	0.0
2005-Nov-25 Fri	###	###	###	###			27.4	27.4	0.0
2005-Nov-24 Thu	19.48	19.48	19.22	###	917,246	###	###	###	0.0
2005-Nov-23 Wed	19.7	19.7	19.22	19.42			###	###	1.4
2005-Nov-22 Tue	###	###	###	20.41			15.5	15.5	1.5
2005-Nov-21 Mon	###	###	20.57	###	748,421	###	###	###	0.0
2005-Nov-18 Fri	###	###	20.87	###			###	###	0.0
2005-Nov-17 Thu	20.79	###	20.79	###	836,128	8,691,550	73.0	73.0	0.0
2005-Nov-16 Wed	20.5	20.59	20.45	20.55	762,176	15,639,851	69.6	69.6	1.5
2005-Nov-15 Tue	###	###	20.5	20.53	554,845	###	28.4	28.4	###
2005-Nov-14 Mon	20.71	20.71	20.45	20.57			###	###	###
2005-Nov-11 Fri	20.78	20.79	20.53	20.56	506,051	###	25.6	25.6	1.5
2005-Nov-10 Thu	20.4	20.46	###	20.41	984,427	10,070,688	###	###	1.5
2005-Nov-09 Wed	###	###	19.81	###	745,359	7,382,780	32.0	32.0	0.0
2005-Nov-08 Tue	19.54	###	19.54	###			85.3	85.3	0.0
2005-Nov-07 Mon	###	###	19.24	###			73.5	73.5	0.0
2005-Nov-04 Fri	###	###	###	###	1,037,144	0	25.7	25.7	0.0
2005-Nov-03 Thu	###	19.5	###	###			66.2	66.2	0.0
2005-Nov-02 Wed	19.46	19.55	18.83	18.83			9.5	9.5	1.3
2005-Nov-01 Tue	###	19.7	19.21	19.46	697,749	###	76.0	76.0	###
2005-Oct-31 Mon	19.25	19.44	###	###	630,027	###	###	###	0.0
2005-Oct-28 Fri	###	###	18.8	###	1,203,246	###	31.5	31.5	0.0
2005-Oct-27 Thu	18.88	###	18.88	###	1,614,484	15,240,728	73.6	73.6	0.0
2005-Oct-26 Wed	###	###	18.85	###			16.3	16.3	0.0
2005-Oct-25 Tue	###	###	18.8	###	1,072,941	10,085,645	###	###	0.0
2005-Oct-24 Mon	18.4	18.8	###	###	1,165,580	10,956,452	83.2	83.2	0.0
2005-Oct-21 Fri	###	18.76	18.27	18.5	1,841,047	34,086,985	28.9	28.9	###
2005-Oct-20 Thu	19.49	19.49	18.86	###			21.6	21.6	0.0
2005-Oct-19 Wed	19.83	19.83	###	19.4	1,022,389	10,136,986	###	###	1.4
2005-Oct-18 Tue	###	###	19.82	19.85	1,579,925	15,657,056	33.2	33.2	1.4
2005-Oct-17 Mon	###	20.2	###	###	1,283,688	12,965,248	70.5	70.5	0.0
2005-Oct-14 Fri	20	###	###	###			###	###	0.0
2005-Oct-13 Thu	19.8	20	19.59	###	950,278	18,810,753	75.0	75.0	0.0
2005-Oct-12 Wed	###	20.21	###	###	599,854	6,061,524	65.0	65.0	0.0
2005-Oct-11 Tue	19.45	###	19.45	###	692,845	###	90.0	90.0	0.0
2005-Oct-10 Mon	###	###	19.76	###			31.9	31.9	0.0
2005-Oct-07 Fri	19.52	20.2	19.26	###			###	###	0.0
2005-Oct-06 Thu	###	20	19.54	###			37.9	37.9	0.0
2005-Oct-05 Wed	20.5	20.52	###	###	1,264,283	12,971,543	###	###	0.0
2005-Oct-04 Tue	20.85	###	20.54	###	1,152,423	11,835,384	###	###	0.0
2005-Oct-03 Mon	###	###	20.84	###			###	###	0.0
2005-Sep-30 Fri	###	###	###	21			###	###	1.5
2005-Sep-29 Thu	###	21.21	20.85	###	728,775	###	74.0	74.0	0.0
2005-Sep-28 Wed	20.48	20.81	20.48	20.71	1,153,080	###	81.2	81.2	###
2005-Sep-27 Tue	20.48	20.48	20.21	###			###	###	0.0
2005-Sep-26 Mon	20.59	###	###	20.41	1,945,124	0	23.8	23.8	1.5
2005-Sep-23 Fri	###	###	20.2	20.42	937,271	###	20.7	20.7	1.5
2005-Sep-22 Thu	20.5	20.85	20.5	20.74			76.0	76.0	###
2005-Sep-21 Wed	###	###	###	20.47	3,197,586	0	###	###	1.5
2005-Sep-20 Tue	21.51	21.55	###	###			###	###	0.0
2005-Sep-19 Mon	0	0	0	0	0				0.0
2005-Sep-16 Fri	21.2	21.2	20.78	###	856,242	###	19.2	19.2	0.0
2005-Sep-15 Thu	20.46	###	20.46	###			###	###	0.0
2005-Sep-14 Wed	20.28	20.51	20.25	20.51	769,751	15,687,525	78.0	78.0	###
2005-Sep-13 Tue	###	###	20.22	20.28			###	###	1.4
2005-Sep-12 Mon	20.2	###	###	###	686,144	0	74.8	74.8	0.0
2005-Sep-09 Fri	###	###	###	###	915,884	0	###	###	0.0
2005-Sep-08 Thu	###	###	###	20.25			85.1	85.1	###
2005-Sep-07 Wed	19.26	###	19.26	19.87			###	###	###
2005-Sep-06 Tue	###	###	###	###			###	###	0.0
2005-Sep-05 Mon	19.2	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###			25.1	25.1	0.0
2005-Sep-01 Thu	###	###	###	19.21			72.6	72.6	1.4
2005-Aug-31 Wed	###	###	18.81	###	616,885	###	###	###	0.0
2005-Aug-30 Tue	###	###	18.81	###	918,450	8,638,022	24.1	24.1	0.0
2005-Aug-29 Mon	19.25	19.27	###	###			35.5	35.5	0.0
2005-Aug-26 Fri	###	19.43	###	19.25	3,580,524	###	68.8	68.8	1.4
2005-Aug-25 Thu	###	19.25	###	###			30.3	30.3	0.0
2005-Aug-24 Wed	19.5	19.53	19.29	###			###	###	0.0
2005-Aug-23 Tue	###	###	###	###			80.5	80.5	0.0
2005-Aug-22 Mon	###	19.49	###	19.47			###	###	###
2005-Aug-19 Fri	###	19.5	###	###			###	###	0.0
2005-Aug-18 Thu	###	###	19.43	19.59	1,236,772	###	22.4	22.4	###
2005-Aug-17 Wed	19.77	19.82	19.71	19.8			72.0	72.0	1.4
2005-Aug-16 Tue	19.75	19.84	###	19.8			67.2	67.2	1.4
2005-Aug-15 Mon	###	19.79	19.5	19.72	813,281	###	70.0	70.0	1.4
2005-Aug-12 Fri	19.28	###	19.28	###			84.6	84.6	0.0
2005-Aug-11 Thu	###	###	###	###			###	###	0.0
2005-Aug-10 Wed	###	19.2	###	###			###	###	0.0
2005-Aug-09 Tue	19.24	19.28	###	###	1,379,052	###	26.0	26.0	0.0
2005-Aug-08 Mon	19.22	###	###	19.2			31.4	31.4	###
2005-Aug-05 Fri	19.25	###	###	19.22	1,695,653	0	27.9	27.9	1.4
2005-Aug-04 Thu	18.8	###	18.74	###	583,787	5,470,084	79.1	79.1	0.0
2005-Aug-03 Wed	###	###	18.78	18.82	577,746	###	18.4	18.4	1.3
2005-Aug-02 Tue	###	###	###	###	364,875	0	###	###	0.0
2005-Aug-01 Mon	###	###	###	###			73.0	73.0	0.0
2005-Jul-29 Fri	###	19.22	###	###			31.5	31.5	0.0
2005-Jul-28 Thu	###	###	18.81	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	###	456,355	0	###	###	0.0
2005-Jul-26 Tue	18.54	18.75	18.54	###	444,588	8,289,343	###	###	0.0
2005-Jul-25 Mon	18.51	18.75	18.47	18.53			67.0	67.0	###
2005-Jul-22 Fri	18.44	###	###	18.51			###	###	1.3
2005-Jul-21 Thu	18.75	###	18.72	###			74.6	74.6	0.0
2005-Jul-20 Wed	18.54	18.82	18.54	18.7			75.0	75.0	1.3
2005-Jul-19 Tue	18.75	18.75	18.41	18.52	925,955	17,204,243	20.1	20.1	1.3
2005-Jul-18 Mon	18.84	###	18.84	###			###	###	0.0
2005-Jul-15 Fri	18.74	18.89	18.7	18.84	1,287,887	###	74.8	74.8	1.3
2005-Jul-14 Thu	18.57	18.76	18.55	###	515,188	###	###	###	0.0
2005-Jul-13 Wed	###	###	###	###	873,074	0	###	###	0.0
2005-Jul-12 Tue	18.25	18.4	###	###			###	###	0.0
2005-Jul-11 Mon	17.75	###	###	###	542,327	0	###	###	0.0
2005-Jul-08 Fri	17.8	###	17.4	17.45	780,644	###	15.0	15.0	###
2005-Jul-07 Thu	###	###	17.76	17.89			###	###	1.3
2005-Jul-06 Wed	18.45	18.47	###	###	494,985	4,571,186	19.7	19.7	0.0
2005-Jul-05 Tue	18.27	###	###	18.27	854,126	0	68.3	68.3	###
2005-Jul-04 Mon	###	###	###	18.24			81.3	81.3	1.3
2005-Jul-01 Fri	17.82	17.88	###	17.8			###	###	###
2005-Jun-30 Thu	17.48	###	17.4	17.8			74.5	74.5	###
2005-Jun-29 Wed	17.59	###	17.2	###	796,748	###	###	###	0.0
2005-Jun-28 Tue	###	17.44	###	17.43	985,640	8,594,780	78.4	78.4	1.2
2005-Jun-27 Mon	###	17.22	###	###			###	###	0.0
2005-Jun-24 Fri	16.79	16.89	16.5	16.82	825,876	###	###	###	###
2005-Jun-23 Thu	17.24	17.29	###	###	876,247	7,575,155	###	###	0.0
2005-Jun-22 Wed	17.25	###	###	17.22	1,408,051	0	37.6	37.6	1.2
2005-Jun-21 Tue	17.4	17.4	17.26	###			34.0	34.0	0.0
2005-Jun-20 Mon	17.47	17.47	17.25	###	1,509,083	26,197,680	36.7	36.7	0.0
2005-Jun-17 Fri	17.46	17.55	###	17.55			65.1	65.1	###
2005-Jun-16 Thu	17.44	17.5	17.25	17.46			70.0	70.0	1.2
2005-Jun-15 Wed	16.85	17.24	16.84	17.23	1,740,176	###	###	###	###
2005-Jun-14 Tue	16.85	###	16.7	16.84	958,356	8,002,272	35.7	35.7	1.2
2005-Jun-10 Fri	###	###	16.73	16.73			14.9	14.9	###
2005-Jun-09 Thu	16.73	17.25	16.73	###	1,383,584	###	###	###	0.0
2005-Jun-08 Wed	16.23	###	16.2	###			84.8	84.8	0.0
2005-Jun-07 Tue	###	###	###	16.23	2,910,272	0	###	###	###
2005-Jun-06 Mon	###	###	###	###	621,687	0	###	###	0.0
2005-Jun-03 Fri	###	###	###	###	3,228,182	0	###	###	0.0
2005-Jun-02 Thu	16.41	16.52	16.22	16.29	2,320,883	37,992,854	###	###	###
2005-Jun-01 Wed	15.7	###	15.7	###			88.5	88.5	0.0
2005-May-31 Tue	###	###	###	15.75	3,523,277	0	###	###	1.1
2005-May-30 Mon	15.84	###	15.76	###	2,528,643	###	###	###	0.0
2005-May-27 Fri	###	###	###	###			91.2	91.2	0.0
2005-May-26 Thu	15.28	15.28	###	###			###	###	0.0
2005-May-25 Wed	15.85	15.87	15.42	15.42	1,474,140	23,062,920	###	###	###
2005-May-24 Tue	###	###	###	15.79	1,449,389	0	###	###	1.1
2005-May-23 Mon	###	15.74	15.55	15.74	609,486	###	69.7	69.7	1.1
2005-May-20 Fri	15.7	15.75	15.4	15.58	1,198,776	###	###	###	1.1
2005-May-19 Thu	###	###	###	###			86.0	86.0	0.0
2005-May-18 Wed	###	###	###	###	1,799,550	0	85.7	85.7	0.0
2005-May-17 Tue	###	###	###	###			16.1	16.1	0.0
2005-May-16 Mon	###	15.2	###	###	1,506,751	###	32.4	32.4	0.0
2005-May-13 Fri	15.5	15.5	14.83	###			12.6	12.6	0.0
2005-May-12 Thu	15.8	15.89	15.59	###			20.3	20.3	0.0
2005-May-11 Wed	###	###	15.82	###			26.9	26.9	0.0
2005-May-10 Tue	###	###	###	###			35.4	35.4	0.0
2005-May-09 Mon	###	###	15.87	###	2,252,451	###	33.7	33.7	0.0
2005-May-06 Fri	###	###	15.84	###			###	###	0.0
2005-May-05 Thu	###	###	15.55	15.86			###	###	1.1
2005-May-04 Wed	###	###	###	15.55			86.3	86.3	###
2005-May-03 Tue	15.25	15.26	###	15.2	2,522,229	###	###	###	1.1
2005-May-02 Mon	###	###	14.8	###	3,166,557	23,432,521	4.2	4.2	0.0
2005-Apr-29 Fri	###	###	15.55	15.7	2,482,426	###	###	###	###
2005-Apr-28 Thu	16.55	16.55	###	16.25			24.1	24.1	###
2005-Apr-27 Wed	###	###	###	###	2,055,772	0	14.5	14.5	0.0
2005-Apr-26 Tue	17.57	17.75	###	17.25			27.9	27.9	1.2
2005-Apr-22 Fri	17.46	###	17.22	###	1,227,774	###	###	###	0.0
2005-Apr-21 Thu	###	###	###	###	4,016,071	0	26.4	26.4	0.0
2005-Apr-20 Wed	###	###	###	17.42			25.1	25.1	1.2
2005-Apr-19 Tue	17.53	17.53	###	###	604,958	5,302,456	###	###	0.0
2005-Apr-18 Mon	###	17.2	16.75	17.2			###	###	1.2
2005-Apr-15 Fri	17.26	17.44	###	###	1,901,678	###	###	###	0.0
2005-Apr-14 Thu	###	###	17.75	17.78	1,501,278	13,323,842	###	###	1.3
2005-Apr-13 Wed	###	18.7	18.22	18.46	510,548	###	28.5	28.5	1.3
2005-Apr-12 Tue	18.4	18.57	18.23	18.55	674,188	12,405,059	###	###	1.3
2005-Apr-11 Mon	###	###	###	18.29	885,952	0	###	###	###
2005-Apr-08 Fri	18.71	18.71	###	###	1,142,549	10,688,545	###	###	0.0
2005-Apr-07 Thu	###	18.5	###	18.4			###	###	1.3
2005-Apr-06 Wed	18.8	18.8	###	###			###	###	0.0
2005-Apr-05 Tue	18.25	###	18.25	###			###	###	0.0
2005-Apr-04 Mon	###	###	18.21	18.23			###	###	1.3
2005-Apr-01 Fri	###	###	###	18.2	1,614,359	0	23.7	23.7	###
2005-Mar-31 Thu	###	18.46	18.2	18.25			###	###	###
2005-Mar-30 Wed	###	###	###	18.28	980,625	0	34.7	34.7	1.3
2005-Mar-29 Tue	###	###	18.49	###			37.6	37.6	0.0
2005-Mar-24 Thu	18.85	###	18.81	###			###	###	0.0
2005-Mar-23 Wed	###	19.25	18.82	###	1,863,844	35,478,270	###	###	0.0
2005-Mar-22 Tue	19.5	###	###	###			###	###	0.0
2005-Mar-21 Mon	19.7	19.86	19.7	19.84	310,270	6,137,140	###	###	1.4
2005-Mar-18 Fri	###	19.88	19.57	19.72	615,971	12,150,027	68.8	68.8	1.4
2005-Mar-17 Thu	19.85	###	19.5	19.5	778,429	7,589,682	20.2	20.2	1.4
2005-Mar-16 Wed	###	###	19.55	###			70.2	70.2	0.0
2005-Mar-15 Tue	19.86	###	###	19.76	189,954	0	###	###	###
2005-Mar-14 Mon	19.54	###	19.54	19.82	886,183	###	###	###	1.4
2005-Mar-11 Fri	19.85	19.85	###	19.75			###	###	###
2005-Mar-10 Thu	###	###	19.8	19.89	1,264,440	12,517,956	###	###	###
2005-Mar-09 Wed	20.4	20.4	###	20.28	541,122	5,519,444	###	###	1.4
2005-Mar-08 Tue	###	20.4	###	20.4	712,623	7,268,754	###	###	1.5
2005-Mar-07 Mon	###	###	###	###			###	###	0.0
2005-Mar-04 Fri	###	###	19.73	19.8			27.8	27.8	1.4
2005-Mar-03 Thu	20	###	19.8	20			68.5	68.5	1.4
2005-Mar-02 Wed	###	###	20	20			###	###	1.4
2005-Mar-01 Tue	19.44	###	19.43	19.88	790,954	###	###	###	1.4
2005-Feb-28 Mon	###	19.55	###	19.45			###	###	###
2005-Feb-25 Fri	###	###	###	###			###	###	0.0
2005-Feb-24 Thu	###	19.45	###	###	998,420	###	###	###	0.0
2005-Feb-23 Wed	19.53	###	###	19.41			###	###	###
2005-Feb-22 Tue	19.52	19.74	19.52	19.7			82.0	82.0	1.4
2005-Feb-21 Mon	###	19.59	###	19.54	917,241	8,984,375	###	###	1.4
2005-Feb-18 Fri	###	19.25	###	###			###	###	0.0
2005-Feb-17 Thu	###	###	###	###			23.2	23.2	0.0
2005-Feb-16 Wed	19.55	###	###	###	837,827	0	###	###	0.0
2005-Feb-15 Tue	19.4	###	###	19.48			75.8	75.8	###
2005-Feb-14 Mon	19.24	19.44	###	19.27			###	###	###
2005-Feb-11 Fri	19.43	19.59	19.21	19.21			20.1	20.1	1.4
2005-Feb-10 Thu	19.74	19.74	###	###			20.6	20.6	0.0
2005-Feb-09 Wed	19.72	19.85	19.72	19.78			###	###	1.4
2005-Feb-08 Tue	###	19.88	###	19.88			###	###	1.4
2005-Feb-07 Mon	###	###	###	19.7			29.2	29.2	1.4
2005-Feb-04 Fri	19.51	19.8	19.42	19.75	894,779	###	81.7	81.7	###
2005-Feb-03 Thu	19.41	###	19.41	19.5	401,587	###	71.9	71.9	1.4
2005-Feb-02 Wed	###	###	19.22	###	834,323	8,017,844	26.4	26.4	0.0
2005-Feb-01 Tue	###	###	###	###	664,578	0	###	###	0.0
2005-Jan-31 Mon	19.28	19.28	###	19.21			###	###	1.4