(ORI) ORICA LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Fri 24-Apr-19 04:55:41 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(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 .. Wednesday 17th 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

End of day Prices (full format),

9600 Days for (ORI) ORICA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.64
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
2005-Jan-28 Fri	###	19.49	19.28	19.28			29.0	29.0	1.4
2005-Jan-27 Thu	19.56	###	###	###			24.3	24.3	0.0
2005-Jan-25 Tue	19.27	19.5	19.27	19.45			79.2	79.2	###
2005-Jan-24 Mon	19.25	19.25	###	19.2			###	###	###
2005-Jan-21 Fri	19.48	19.48	###	###	577,024	###	###	###	0.0
2005-Jan-20 Thu	19.42	19.5	###	19.5			###	###	1.4
2005-Jan-19 Wed	###	19.83	19.44	19.5	664,084	13,039,289	###	###	1.4
2005-Jan-18 Tue	###	###	###	###	442,781	0	###	###	0.0
2005-Jan-17 Mon	19.87	###	19.87	20			###	###	1.4
2005-Jan-14 Fri	###	###	###	19.86			###	###	1.4
2005-Jan-13 Thu	19.82	20	19.8	19.85			###	###	1.4
2005-Jan-12 Wed	19.41	19.8	###	19.8	664,341	6,576,975	###	###	1.4
2005-Jan-11 Tue	19.73	19.8	19.46	19.52	613,453	12,042,082	23.0	23.0	1.4
2005-Jan-10 Mon	###	###	19.7	19.75			21.0	21.0	###
2005-Jan-07 Fri	###	###	19.55	19.8			72.2	72.2	1.4
2005-Jan-06 Thu	19.74	19.78	19.41	19.41	542,440	###	###	###	###
2005-Jan-05 Wed	###	###	19.8	19.84			###	###	1.4
2005-Jan-04 Tue	###	###	###	###			###	###	0.0
2004-Dec-31 Fri	20.24	###	20.2	###			###	###	0.0
2004-Dec-30 Thu	20.2	###	###	20.23	95,651	0	68.4	68.4	1.4
2004-Dec-29 Wed	###	20.28	20	20.28	157,641	3,174,889	###	###	1.4
2004-Dec-24 Fri	###	###	20	###	227,280	###	73.6	73.6	0.0
2004-Dec-23 Thu	###	###	19.79	###	400,043	3,958,425	###	###	0.0
2004-Dec-22 Wed	###	20.29	###	###	327,983	3,327,387	###	###	0.0
2004-Dec-21 Tue	###	###	19.89	###			###	###	0.0
2004-Dec-20 Mon	###	###	###	20	940,049	0	###	###	1.4
2004-Dec-17 Fri	###	20.83	###	20.41			###	###	1.5
2004-Dec-16 Thu	20.2	###	###	###	1,251,782	0	###	###	0.0
2004-Dec-15 Wed	###	###	###	###			70.2	70.2	0.0
2004-Dec-14 Tue	19.4	###	19.4	###	636,046	6,169,646	81.0	81.0	0.0
2004-Dec-13 Mon	19.22	19.55	19.2	###			82.4	82.4	0.0
2004-Dec-10 Fri	###	19.51	###	19.2			72.0	72.0	###
2004-Dec-09 Thu	19.55	19.56	###	###			###	###	0.0
2004-Dec-08 Wed	###	20.2	###	19.7	497,246	5,022,184	###	###	1.4
2004-Dec-07 Tue	###	20.2	###	20	619,855	###	###	###	1.4
2004-Dec-06 Mon	###	###	19.8	19.83	678,524	6,717,387	###	###	###
2004-Dec-03 Fri	20	###	19.7	20	737,043	7,259,873	73.7	73.7	1.4
2004-Dec-02 Thu	20	20	###	###			31.4	31.4	0.0
2004-Dec-01 Wed	###	20	19.57	###			83.3	83.3	0.0
2004-Nov-30 Tue	###	19.78	###	###			###	###	0.0
2004-Nov-29 Mon	###	###	19.26	19.26			16.9	16.9	1.4
2004-Nov-26 Fri	###	###	###	19.8	1,121,328	0	27.6	27.6	1.4
2004-Nov-25 Thu	###	20.24	###	###			###	###	0.0
2004-Nov-24 Wed	###	###	19.57	###	955,456	###	64.4	64.4	0.0
2004-Nov-23 Tue	19.2	19.73	19.2	###			###	###	0.0
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	19.7	###	19.51	###	1,497,458	###	###	###	0.0
2004-Nov-18 Thu	###	19.78	###	###			###	###	0.0
2004-Nov-17 Wed	18.59	###	18.55	19.47	1,644,988	###	93.2	93.2	###
2004-Nov-16 Tue	18.21	###	18.21	18.49			86.3	86.3	###
2004-Nov-15 Mon	###	18.28	###	18.21	989,621	###	###	###	###
2004-Nov-12 Fri	###	18.2	###	###	542,946	###	66.0	66.0	0.0
2004-Nov-11 Thu	18.58	18.58	###	###	3,600,682	###	13.2	13.2	0.0
2004-Nov-10 Wed	###	18.7	18.52	###			###	###	0.0
2004-Nov-09 Tue	###	18.71	18.25	18.58			83.0	83.0	1.3
2004-Nov-08 Mon	###	18.42	###	###			31.3	31.3	0.0
2004-Nov-05 Fri	###	18.52	###	###			77.1	77.1	0.0
2004-Nov-04 Thu	17.79	###	17.75	###			82.2	82.2	0.0
2004-Nov-03 Wed	17.4	17.7	###	17.7			82.0	82.0	1.3
2004-Nov-02 Tue	17.43	17.43	###	17.2			###	###	1.2
2004-Nov-01 Mon	###	17.59	###	17.48	1,081,644	9,513,058	89.2	89.2	1.2
2004-Oct-29 Fri	###	###	16.5	###			82.6	82.6	0.0
2004-Oct-28 Thu	###	###	16.7	16.7	520,087	4,342,726	###	###	1.2
2004-Oct-27 Wed	16.75	###	###	###	982,983	0	73.2	73.2	0.0
2004-Oct-26 Tue	###	16.77	###	16.73	1,046,429	###	75.6	75.6	###
2004-Oct-25 Mon	16.88	16.88	16.55	###	871,356	###	24.9	24.9	0.0
2004-Oct-22 Fri	16.85	###	16.85	###	1,562,246	13,161,922	###	###	0.0
2004-Oct-21 Thu	16.88	###	16.88	###			70.2	70.2	0.0
2004-Oct-20 Wed	###	###	16.83	###	2,081,979	17,519,853	74.3	74.3	0.0
2004-Oct-19 Tue	###	###	###	###			###	###	0.0
2004-Oct-18 Mon	###	###	16.85	###			71.6	71.6	0.0
2004-Oct-15 Fri	16.73	###	16.7	###	2,131,589	###	###	###	0.0
2004-Oct-14 Thu	16.89	16.89	16.59	16.85	2,231,080	37,348,279	37.1	37.1	###
2004-Oct-13 Wed	###	###	###	###	1,275,948	0	###	###	0.0
2004-Oct-12 Tue	###	17.2	###	###	1,282,480	11,029,328	69.7	69.7	0.0
2004-Oct-11 Mon	###	###	###	###	200,054	0	###	###	0.0
2004-Oct-08 Fri	17.2	17.25	###	###			27.3	27.3	0.0
2004-Oct-07 Thu	###	17.51	17.23	###			###	###	0.0
2004-Oct-06 Wed	17.71	17.8	###	###			###	###	0.0
2004-Oct-05 Tue	###	17.78	###	17.71	680,277	###	###	###	###
2004-Oct-04 Mon	###	17.25	###	17.23	331,228	2,856,841	79.1	79.1	###
2004-Oct-01 Fri	###	###	###	###			###	###	0.0
2004-Sep-30 Thu	17.2	17.42	###	###			72.4	72.4	0.0
2004-Sep-29 Wed	###	17.23	###	17.2	449,880	###	###	###	1.2
2004-Sep-28 Tue	17.45	17.45	###	17.2	529,156	4,616,886	18.0	18.0	1.2
2004-Sep-27 Mon	###	17.45	###	17.45	223,676	1,951,573	75.4	75.4	###
2004-Sep-24 Fri	###	17.55	###	17.55			88.6	88.6	###
2004-Sep-23 Thu	###	###	17.21	###	541,470	4,659,349	###	###	0.0
2004-Sep-22 Wed	###	17.55	17.24	###			70.1	70.1	0.0
2004-Sep-21 Tue	17.24	###	###	###			69.3	69.3	0.0
2004-Sep-20 Mon	17.5	17.5	17.26	17.28	517,749	8,998,477	###	###	1.2
2004-Sep-17 Fri	###	17.45	17.23	17.45			73.8	73.8	###
2004-Sep-16 Thu	17.2	17.43	###	###			72.3	72.3	0.0
2004-Sep-15 Wed	17.26	###	17.2	17.25			###	###	1.2
2004-Sep-14 Tue	17.22	###	17.22	17.25	459,024	###	###	###	1.2
2004-Sep-13 Mon	###	17.2	###	17.2			###	###	1.2
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	###	###	###	672,689	0	###	###	0.0
2004-Sep-08 Wed	###	###	###	###			###	###	0.0
2004-Sep-07 Tue	16.8	###	16.75	###	1,201,559	10,063,056	81.6	81.6	0.0
2004-Sep-06 Mon	16.5	16.8	16.49	16.71	809,026	###	###	###	###
2004-Sep-03 Fri	16.85	16.86	16.45	16.45			###	###	1.2
2004-Sep-02 Thu	###	###	###	16.86	1,173,542	0	###	###	1.2
2004-Sep-01 Wed	###	16.72	###	###	1,305,625	10,915,025	92.8	92.8	0.0
2004-Aug-31 Tue	16.23	16.4	16.2	16.2			33.0	33.0	1.2
2004-Aug-30 Mon	16.44	16.44	###	16.2	330,055	2,713,052	###	###	1.2
2004-Aug-27 Fri	16.5	16.54	###	16.44	1,652,428	13,665,579	23.3	23.3	1.2
2004-Aug-26 Thu	16.25	16.44	16.25	###	657,389	10,745,023	###	###	0.0
2004-Aug-25 Wed	###	16.2	###	###			###	###	0.0
2004-Aug-24 Tue	16.45	16.45	###	###	438,875	3,609,746	###	###	0.0
2004-Aug-23 Mon	16.29	16.5	16.28	16.45	535,772	###	75.8	75.8	1.2
2004-Aug-20 Fri	###	16.28	###	###			72.6	72.6	0.0
2004-Aug-19 Thu	###	16.22	###	###			###	###	0.0
2004-Aug-18 Wed	###	###	###	###	577,122	0	77.3	77.3	0.0
2004-Aug-17 Tue	###	###	15.87	###	563,073	4,467,984	25.8	25.8	0.0
2004-Aug-16 Mon	###	###	###	###	1,453,627	0	###	###	0.0
2004-Aug-13 Fri	###	###	15.86	###			###	###	0.0
2004-Aug-12 Thu	15.81	15.86	15.81	15.85	594,876	###	###	###	1.1
2004-Aug-11 Wed	###	15.84	###	15.81	1,006,255	###	###	###	###
2004-Aug-10 Tue	###	###	###	###			###	###	0.0
2004-Aug-09 Mon	###	15.75	15.51	15.7			75.9	75.9	###
2004-Aug-06 Fri	15.85	15.85	###	15.82	836,079	6,625,926	###	###	###
2004-Aug-05 Thu	###	###	###	###	866,254	0	###	###	0.0
2004-Aug-04 Wed	15.43	###	15.43	15.59			###	###	###
2004-Aug-03 Tue	15.49	15.49	###	15.43			32.1	32.1	1.1
2004-Aug-02 Mon	15.55	###	15.55	15.55			68.4	68.4	###
2004-Jul-30 Fri	15.41	###	###	###			75.3	75.3	0.0
2004-Jul-29 Thu	###	15.43	###	15.41			74.3	74.3	###
2004-Jul-28 Wed	15.29	15.41	15.29	15.4	1,355,546	###	76.0	76.0	###
2004-Jul-27 Tue	15.26	###	###	15.28	2,004,971	0	68.4	68.4	###
2004-Jul-26 Mon	###	15.28	###	15.27			79.7	79.7	###
2004-Jul-23 Fri	###	15.2	###	15.2			78.3	78.3	1.1
2004-Jul-22 Thu	###	###	###	###	847,143	0	###	###	0.0
2004-Jul-21 Wed	###	###	###	###	729,075	0	###	###	0.0
2004-Jul-20 Tue	###	###	###	###			36.3	36.3	0.0
2004-Jul-19 Mon	###	###	###	###			###	###	0.0
2004-Jul-16 Fri	###	###	###	###	299,153	0	###	###	0.0
2004-Jul-15 Thu	###	###	###	###			73.4	73.4	0.0
2004-Jul-14 Wed	14.84	###	14.7	###			###	###	0.0
2004-Jul-13 Tue	14.84	###	14.84	###			81.7	81.7	0.0
2004-Jul-12 Mon	14.82	###	14.82	14.86	347,987	2,578,583	75.9	75.9	###
2004-Jul-09 Fri	###	###	14.84	14.88	628,372	4,662,520	26.3	26.3	1.1
2004-Jul-08 Thu	###	###	###	###	669,228	0	###	###	0.0
2004-Jul-07 Wed	###	###	###	###			13.9	13.9	0.0
2004-Jul-06 Tue	###	###	###	###	785,356	0	###	###	0.0
2004-Jul-05 Mon	15.2	15.26	###	15.22			###	###	1.1
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	###	###	###	###	787,876	0	###	###	0.0
2004-Jun-30 Wed	14.88	15.25	14.85	###	1,365,143	###	75.2	75.2	0.0
2004-Jun-29 Tue	14.8	###	14.8	###			75.0	75.0	0.0
2004-Jun-28 Mon	14.71	###	14.71	###	672,383	4,945,376	###	###	0.0
2004-Jun-25 Fri	14.75	###	14.72	14.84	919,370	###	###	###	###
2004-Jun-24 Thu	###	###	14.72	14.75	1,100,344	###	###	###	###
2004-Jun-23 Wed	###	###	14.8	###			31.8	31.8	0.0
2004-Jun-22 Tue	14.7	###	14.7	14.87	576,177	###	###	###	1.1
2004-Jun-21 Mon	###	###	14.76	14.85	1,077,625	7,952,872	###	###	###
2004-Jun-18 Fri	###	###	14.82	###	1,332,949	9,877,152	###	###	0.0
2004-Jun-17 Thu	###	###	###	###			69.8	69.8	0.0
2004-Jun-16 Wed	14.89	###	14.85	###			74.0	74.0	0.0
2004-Jun-15 Tue	14.77	14.89	14.73	14.89	651,920	###	84.0	84.0	###
2004-Jun-14 Mon	###	###	14.84	14.89	841,278	6,242,282	30.7	30.7	###
2004-Jun-11 Fri	###	###	14.84	14.89	841,278	6,242,282	###	###	###
2004-Jun-10 Thu	14.74	###	14.74	14.8			###	###	1.1
2004-Jun-09 Wed	14.85	14.85	14.56	###	857,279	12,606,287	###	###	0.0
2004-Jun-08 Tue	###	15.22	14.84	###	756,024	11,363,040	20.7	20.7	0.0
2004-Jun-07 Mon	14.85	###	14.85	###	299,783	2,225,888	87.0	87.0	0.0
2004-Jun-04 Fri	###	###	###	###			72.3	72.3	0.0
2004-Jun-03 Thu	14.8	###	14.8	###			78.8	78.8	0.0
2004-Jun-02 Wed	14.86	###	14.86	14.89	1,002,343	###	###	###	###
2004-Jun-01 Tue	14.82	14.85	14.72	14.81	823,755	###	35.4	35.4	1.1
2004-May-31 Mon	14.74	###	14.74	14.85			78.3	78.3	###
2004-May-28 Fri	14.45	14.75	14.44	###	3,357,947	###	###	###	0.0
2004-May-27 Thu	###	14.51	###	14.51			###	###	###
2004-May-26 Wed	###	14.4	14.28	###	833,329	###	26.4	26.4	0.0
2004-May-25 Tue	###	14.5	14.25	###			###	###	0.0
2004-May-24 Mon	14.4	14.4	14.25	###	117,580	###	28.2	28.2	0.0
2004-May-21 Fri	###	14.43	###	14.4	415,020	###	70.8	70.8	1.0
2004-May-20 Thu	###	14.44	###	###			73.1	73.1	0.0
2004-May-19 Wed	###	14.5	14.25	14.5	642,980	###	84.8	84.8	1.0
2004-May-18 Tue	14.4	14.46	###	###	758,686	###	34.9	34.9	0.0
2004-May-17 Mon	14.44	###	14.4	14.48	448,441	3,228,775	###	###	1.0
2004-May-14 Fri	###	###	14.54	###			###	###	0.0
2004-May-13 Thu	14.2	14.5	14.2	14.5			87.6	87.6	1.0
2004-May-12 Wed	14.25	###	###	###			73.5	73.5	0.0
2004-May-11 Tue	###	14.27	###	14.25			81.0	81.0	1.0
2004-May-10 Mon	14.51	14.58	###	###	2,180,658	###	22.3	22.3	0.0
2004-May-07 Fri	14.45	###	###	###	1,316,025	0	###	###	0.0
2004-May-06 Thu	14.4	14.55	14.4	14.49	1,040,955	15,067,823	79.7	79.7	###
2004-May-05 Wed	14.5	14.5	14.26	14.27	2,618,556	###	16.2	16.2	###
2004-May-04 Tue	###	14.7	###	14.5			###	###	1.0
2004-May-03 Mon	14.45	14.45	###	###			###	###	0.0
2004-Apr-30 Fri	###	###	14.51	14.77	1,170,326	###	###	###	1.1
2004-Apr-29 Thu	15.41	15.43	###	###			30.8	30.8	0.0
2004-Apr-28 Wed	###	15.75	###	15.58	1,143,140	9,002,227	86.1	86.1	1.1
2004-Apr-27 Tue	###	###	###	15.28			###	###	###
2004-Apr-26 Mon	15.5	15.5	###	15.28	170,583	###	###	###	###
2004-Apr-23 Fri	15.4	###	###	15.48	2,350,444	0	70.6	70.6	1.1
2004-Apr-22 Thu	14.7	###	14.7	###			90.0	90.0	0.0
2004-Apr-21 Wed	14.42	14.73	14.42	###			84.1	84.1	0.0
2004-Apr-20 Tue	14.4	14.47	###	14.41	576,359	4,169,957	###	###	###
2004-Apr-19 Mon	14.21	14.41	14.21	14.4			84.4	84.4	1.0
2004-Apr-16 Fri	###	14.24	###	14.2			###	###	1.0
2004-Apr-15 Thu	###	###	###	###			###	###	0.0
2004-Apr-14 Wed	###	###	###	###			78.2	78.2	0.0
2004-Apr-13 Tue	###	###	###	###	301,057	0	75.8	75.8	0.0
2004-Apr-08 Thu	###	14.24	###	###			71.7	71.7	0.0
2004-Apr-07 Wed	14.2	14.25	###	14.25	120,550	###	###	###	1.0
2004-Apr-06 Tue	14.45	14.48	14.29	14.29	769,287	###	###	###	###
2004-Apr-05 Mon	###	14.5	###	###			###	###	0.0
2004-Apr-02 Fri	14.22	###	14.22	###			###	###	0.0
2004-Apr-01 Thu	14.28	###	14.27	###			###	###	0.0
2004-Mar-31 Wed	###	14.4	14.28	14.28			26.3	26.3	###
2004-Mar-30 Tue	14.44	14.48	###	14.41	399,372	2,891,453	30.6	30.6	###
2004-Mar-29 Mon	14.5	14.58	14.43	14.44			33.5	33.5	###
2004-Mar-26 Fri	14.55	###	14.41	14.5			###	###	1.0
2004-Mar-25 Thu	14.43	14.5	14.4	14.48			74.2	74.2	1.0
2004-Mar-24 Wed	14.43	14.5	14.43	14.5	913,187	13,209,249	76.4	76.4	1.0
2004-Mar-23 Tue	14.27	14.5	14.27	14.48			84.7	84.7	1.0
2004-Mar-22 Mon	###	14.43	###	14.42			81.0	81.0	###
2004-Mar-19 Fri	###	###	14.23	14.28			###	###	###
2004-Mar-18 Thu	14.26	14.26	###	###			26.6	26.6	0.0
2004-Mar-17 Wed	###	###	13.88	###	688,785	###	79.6	79.6	0.0
2004-Mar-16 Tue	13.8	13.87	13.76	13.85			76.8	76.8	###
2004-Mar-15 Mon	13.84	###	13.77	13.83	775,472	5,339,124	###	###	1.0
2004-Mar-12 Fri	13.81	13.85	13.75	13.84	559,448	7,720,382	71.0	71.0	1.0
2004-Mar-11 Thu	###	###	###	###	456,448	0	30.9	30.9	0.0
2004-Mar-10 Wed	###	14.4	###	14.2			###	###	1.0
2004-Mar-09 Tue	###	###	###	###			83.0	83.0	0.0
2004-Mar-08 Mon	###	13.73	###	###			###	###	0.0
2004-Mar-05 Fri	###	###	19.73	19.8			###	###	1.4
2004-Mar-04 Thu	13.8	13.85	###	13.71	1,190,752	8,245,957	27.2	27.2	###
2004-Mar-03 Wed	13.8	13.85	13.8	13.81	1,163,347	16,083,272	###	###	###
2004-Mar-02 Tue	13.79	13.86	13.79	13.82			###	###	1.0
2004-Mar-01 Mon	13.85	13.86	13.78	13.8			###	###	1.0
2004-Feb-27 Fri	13.8	13.88	13.76	13.81			67.8	67.8	###
2004-Feb-26 Thu	13.8	###	13.8	13.84			75.0	75.0	1.0
2004-Feb-25 Wed	###	13.89	###	13.84	410,587	2,851,526	###	###	1.0
2004-Feb-24 Tue	13.8	###	###	###			###	###	0.0
2004-Feb-23 Mon	###	###	13.81	13.85			34.9	34.9	###
2004-Feb-20 Fri	###	###	###	###	326,485	0	35.1	35.1	0.0
2004-Feb-19 Thu	###	###	###	###			28.6	28.6	0.0
2004-Feb-18 Wed	###	14.21	###	###	856,288	6,083,926	71.9	71.9	0.0
2004-Feb-17 Tue	13.84	###	13.84	###	970,825	###	###	###	0.0
2004-Feb-16 Mon	###	###	13.81	13.84			###	###	1.0
2004-Feb-13 Fri	13.86	###	13.86	###	1,859,050	###	75.1	75.1	0.0
2004-Feb-12 Thu	13.72	13.86	13.72	13.85			72.5	72.5	###
2004-Feb-11 Wed	13.7	13.78	###	13.73			###	###	###
2004-Feb-10 Tue	13.7	13.74	###	13.7			###	###	1.0
2004-Feb-09 Mon	###	13.7	###	13.7	255,943	###	77.3	77.3	1.0
2004-Feb-06 Fri	13.43	###	13.43	###	341,089	###	84.5	84.5	0.0
2004-Feb-05 Thu	13.51	###	13.46	###	951,978	###	77.2	77.2	0.0
2004-Feb-04 Wed	13.48	13.5	###	13.44			36.0	36.0	###
2004-Feb-03 Tue	13.5	13.53	13.47	13.52	1,359,625	###	75.9	75.9	1.0
2004-Feb-02 Mon	13.5	###	13.46	13.54			74.4	74.4	1.0
2004-Jan-30 Fri	13.4	13.59	13.4	13.5	494,920	6,678,945	###	###	1.0
2004-Jan-29 Thu	###	13.48	###	13.4	739,372	###	###	###	1.0
2004-Jan-28 Wed	###	###	13.5	13.5			###	###	1.0
2004-Jan-27 Tue	###	###	13.8	13.84			###	###	1.0
2004-Jan-23 Fri	###	###	###	###			###	###	0.0
2004-Jan-22 Thu	###	13.78	###	13.7			68.7	68.7	1.0
2004-Jan-21 Wed	###	13.72	###	13.55	661,055	###	80.1	80.1	1.0
2004-Jan-20 Tue	13.4	13.42	###	13.4	879,983	5,904,685	67.6	67.6	1.0
2004-Jan-19 Mon	13.44	13.45	###	13.41	408,881	2,749,724	38.2	38.2	1.0
2004-Jan-16 Fri	###	###	13.4	13.44			20.3	20.3	###
2004-Jan-15 Thu	###	###	###	###	525,047	0	###	###	0.0
2004-Jan-14 Wed	13.45	13.45	###	###			27.2	27.2	0.0
2004-Jan-13 Tue	13.45	13.47	###	13.45			###	###	###
2004-Jan-12 Mon	13.4	13.5	###	13.4	522,544	3,527,172	69.5	69.5	1.0
2004-Jan-09 Fri	###	###	13.47	13.5			###	###	1.0
2004-Jan-08 Thu	13.78	13.8	###	13.5			###	###	1.0
2004-Jan-07 Wed	13.84	13.88	13.75	13.8			###	###	1.0
2004-Jan-06 Tue	13.86	13.86	13.79	13.83			31.4	31.4	1.0
2004-Jan-05 Mon	13.85	13.85	13.75	13.77	325,247	###	33.1	33.1	###
2004-Jan-02 Fri	###	###	13.85	###			20.4	20.4	0.0
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	13.8	###	13.8	###	201,940	1,393,386	###	###	0.0
2003-Dec-29 Mon	13.75	13.79	###	13.78			68.0	68.0	1.0
2003-Dec-24 Wed	13.59	13.72	13.59	###	81,589	###	###	###	0.0
2003-Dec-23 Tue	###	13.72	13.54	13.7			72.2	72.2	1.0
2003-Dec-22 Mon	###	13.7	###	###	483,481	3,311,844	###	###	0.0
2003-Dec-19 Fri	13.58	13.58	###	###	701,951	4,766,247	###	###	0.0
2003-Dec-18 Thu	###	###	13.46	13.49	957,456	6,443,678	24.0	24.0	###
2003-Dec-17 Wed	13.7	13.7	13.49	13.52	399,189	5,426,974	24.5	24.5	1.0
2003-Dec-16 Tue	13.75	13.75	###	###			###	###	0.0
2003-Dec-15 Mon	13.56	13.79	13.56	13.75	759,729	###	81.5	81.5	1.0
2003-Dec-12 Fri	###	13.51	###	13.5	629,974	4,255,474	###	###	1.0
2003-Dec-11 Thu	13.21	###	###	###			36.7	36.7	0.0
2003-Dec-10 Wed	13.44	13.44	13.22	13.22			###	###	0.9
2003-Dec-09 Tue	13.55	13.58	13.47	13.47	1,062,187	14,366,079	###	###	1.0
2003-Dec-08 Mon	13.45	13.55	13.42	13.43			###	###	###
2003-Dec-05 Fri	13.29	13.49	13.25	13.4	767,279	10,258,520	77.5	77.5	1.0
2003-Dec-04 Thu	###	###	13.23	13.25			###	###	###
2003-Dec-03 Wed	13.44	13.44	###	13.4			###	###	1.0
2003-Dec-02 Tue	###	13.53	###	13.45			###	###	###
2003-Dec-01 Mon	12.86	###	12.85	###	404,222	2,597,126	###	###	0.0
2003-Nov-28 Fri	###	###	12.88	12.88			23.6	23.6	###
2003-Nov-27 Thu	###	###	###	###	987,741	0	27.7	27.7	0.0
2003-Nov-26 Wed	###	###	###	###	446,386	0	###	###	0.0
2003-Nov-25 Tue	###	###	###	###			###	###	0.0
2003-Nov-24 Mon	###	###	###	###			39.2	39.2	0.0
2003-Nov-21 Fri	###	13.22	###	###	634,153	4,191,751	27.5	27.5	0.0
2003-Nov-20 Thu	###	13.22	###	###	901,148	5,956,588	78.4	78.4	0.0
2003-Nov-19 Wed	###	###	###	###			31.8	31.8	0.0
2003-Nov-18 Tue	###	###	###	###			###	###	0.0
2003-Nov-17 Mon	###	###	###	###	474,124	0	###	###	0.0
2003-Nov-14 Fri	13.2	13.25	###	###			###	###	0.0
2003-Nov-13 Thu	###	###	13.26	13.28	6,481,643	###	###	###	0.9
2003-Nov-12 Wed	13.51	###	13.51	13.74	1,785,850	###	85.6	85.6	###
2003-Nov-11 Tue	13.5	###	13.48	###	1,666,524	11,232,371	###	###	0.0
2003-Nov-10 Mon	13.48	13.49	13.43	13.47			37.5	37.5	1.0
2003-Nov-07 Fri	###	13.48	###	13.4			83.2	83.2	1.0
2003-Nov-06 Thu	###	###	###	###			87.5	87.5	0.0
2003-Nov-05 Wed	###	###	12.85	###	1,261,925	###	###	###	0.0
2003-Nov-04 Tue	###	###	###	###	669,747	0	82.1	82.1	0.0
2003-Nov-03 Mon	###	###	###	###	472,355	0	15.2	15.2	0.0
2003-Oct-31 Fri	###	13.24	###	13.21	1,010,285	6,688,086	###	###	###
2003-Oct-30 Thu	12.85	###	12.85	###	1,113,958	7,157,180	82.7	82.7	0.0
2003-Oct-29 Wed	12.43	12.87	12.43	12.87			###	###	###
2003-Oct-28 Tue	12.45	12.45	###	12.43			###	###	0.9
2003-Oct-27 Mon	12.55	12.56	12.41	12.48	843,254	10,528,026	39.6	39.6	###
2003-Oct-24 Fri	12.78	12.78	12.55	###			28.6	28.6	0.0
2003-Oct-23 Thu	12.82	12.82	###	12.79			39.2	39.2	###
2003-Oct-22 Wed	###	###	12.76	###			###	###	0.0
2003-Oct-21 Tue	###	###	12.85	###	193,972	1,246,270	32.2	32.2	0.0
2003-Oct-20 Mon	###	###	12.86	12.88			35.2	35.2	###
2003-Oct-17 Fri	12.81	###	12.81	12.86	1,147,727	###	###	###	0.9
2003-Oct-16 Thu	12.72	12.84	12.72	12.72			68.6	68.6	0.9
2003-Oct-15 Wed	12.8	12.88	###	12.85			73.5	73.5	0.9
2003-Oct-14 Tue	12.72	12.74	###	12.7	1,206,945	###	###	###	0.9
2003-Oct-13 Mon	12.48	12.72	12.47	###	473,423	###	76.7	76.7	0.0
2003-Oct-10 Fri	###	12.47	###	12.47			###	###	###
2003-Oct-09 Thu	###	12.23	###	###			###	###	0.0
2003-Oct-08 Wed	###	###	###	###	983,183	0	63.7	63.7	0.0
2003-Oct-07 Tue	###	###	###	###	530,485	0	###	###	0.0
2003-Oct-06 Mon	###	###	###	###	178,588	0	75.9	75.9	0.0
2003-Oct-03 Fri	###	###	###	###			###	###	0.0
2003-Oct-02 Thu	###	###	11.87	###	1,117,444	###	75.8	75.8	0.0
2003-Oct-01 Wed	###	###	###	###	969,670	0	22.6	22.6	0.0
2003-Sep-30 Tue	###	###	###	###	2,548,980	0	###	###	0.0
2003-Sep-29 Mon	12.2	12.24	###	###			20.3	20.3	0.0
2003-Sep-26 Fri	12.22	###	12.22	12.25			69.8	69.8	0.9
2003-Sep-25 Thu	###	###	###	12.22			34.3	34.3	0.9
2003-Sep-24 Wed	12.2	12.47	###	12.47	1,474,440	###	###	###	###
2003-Sep-23 Tue	###	###	###	###	950,052	0	80.3	80.3	0.0
2003-Sep-22 Mon	###	###	###	###	451,627	0	###	###	0.0
2003-Sep-19 Fri	###	12.21	###	###	979,128	5,977,576	###	###	0.0
2003-Sep-18 Thu	###	###	11.88	###			###	###	0.0
2003-Sep-17 Wed	###	###	###	###			29.6	29.6	0.0
2003-Sep-16 Tue	###	###	###	###			30.8	30.8	0.0
2003-Sep-15 Mon	11.85	###	11.85	###	389,752	2,309,280	###	###	0.0
2003-Sep-12 Fri	###	12.2	###	###	487,942	2,976,446	23.7	23.7	0.0
2003-Sep-11 Thu	12.25	12.25	###	###	1,173,150	7,185,543	37.1	37.1	0.0
2003-Sep-10 Wed	###	12.4	###	12.25	1,030,527	###	75.0	75.0	0.9
2003-Sep-09 Tue	###	###	###	###			###	###	0.0
2003-Sep-08 Mon	###	###	###	###			###	###	0.0
2003-Sep-05 Fri	###	###	###	###	450,056	0	###	###	0.0
2003-Sep-04 Thu	###	###	###	###	1,118,529	0	66.4	66.4	0.0
2003-Sep-03 Wed	11.8	###	11.79	###			76.2	76.2	0.0
2003-Sep-02 Tue	11.52	11.79	11.5	11.79	1,065,226	12,404,556	###	###	0.8
2003-Sep-01 Mon	11.56	###	11.5	11.52	1,211,972	###	34.1	34.1	0.8
2003-Aug-29 Fri	11.5	11.58	11.43	11.51	3,122,223	35,921,175	###	###	0.8
2003-Aug-28 Thu	11.41	###	11.41	11.57	862,757	4,922,028	76.5	76.5	###
2003-Aug-27 Wed	11.45	11.55	11.43	11.48	442,173	###	67.8	67.8	0.8
2003-Aug-26 Tue	###	###	11.46	11.47			28.4	28.4	###
2003-Aug-25 Mon	11.5	11.56	###	11.55			###	###	0.8
2003-Aug-22 Fri	###	11.73	11.49	11.55	1,504,945	###	24.7	24.7	0.8
2003-Aug-21 Thu	###	11.74	11.58	###	325,622	3,796,752	###	###	0.0
2003-Aug-20 Wed	11.73	11.73	11.59	11.59	291,042	3,393,549	26.5	26.5	0.8
2003-Aug-19 Tue	###	###	11.59	###	1,000,758	###	70.4	70.4	0.0
2003-Aug-18 Mon	###	11.77	11.57	###	816,621	###	###	###	0.0
2003-Aug-15 Fri	11.7	11.75	###	###			29.8	29.8	0.0
2003-Aug-14 Thu	11.88	###	11.79	11.79			###	###	0.8
2003-Aug-13 Wed	###	###	11.86	###			###	###	0.0
2003-Aug-12 Tue	###	###	###	###	552,274	0	###	###	0.0
2003-Aug-11 Mon	###	###	###	###			###	###	0.0
2003-Aug-08 Fri	###	###	###	###	2,568,826	0	26.1	26.1	0.0
2003-Aug-07 Thu	###	###	###	###	978,883	0	###	###	0.0
2003-Aug-06 Wed	###	###	###	###			###	###	0.0
2003-Aug-05 Tue	11.83	###	11.83	###			###	###	0.0
2003-Aug-04 Mon	###	###	11.81	###	402,772	###	68.1	68.1	0.0
2003-Aug-01 Fri	12.23	12.23	###	###	842,444	5,151,545	15.7	15.7	0.0
2003-Jul-31 Thu	###	12.25	11.85	12.2			###	###	###
2003-Jul-30 Wed	11.75	###	11.75	###	552,356	###	81.5	81.5	0.0
2003-Jul-29 Tue	11.7	###	###	11.74	890,829	0	71.1	71.1	0.8
2003-Jul-28 Mon	11.81	11.81	###	11.7	430,346	###	21.9	21.9	0.8
2003-Jul-25 Fri	###	###	11.74	11.74	857,146	5,031,447	16.1	16.1	0.8
2003-Jul-24 Thu	11.73	###	11.73	###			###	###	0.0
2003-Jul-23 Wed	11.57	11.73	11.57	###	930,081	10,835,443	73.4	73.4	0.0
2003-Jul-22 Tue	11.5	###	11.4	11.59			81.5	81.5	0.8
2003-Jul-21 Mon	###	11.71	11.54	###			###	###	0.0
2003-Jul-18 Fri	11.55	###	11.44	###	536,983	3,071,542	###	###	0.0
2003-Jul-17 Thu	11.55	11.58	11.5	11.56			###	###	0.8
2003-Jul-16 Wed	11.5	###	11.47	11.5			63.7	63.7	###
2003-Jul-15 Tue	11.23	11.45	11.23	11.45			###	###	0.8
2003-Jul-14 Mon	11.29	11.48	11.26	###	587,950	###	###	###	0.0
2003-Jul-11 Fri	###	11.28	###	11.26	300,829	1,696,675	83.1	83.1	0.8
2003-Jul-10 Thu	###	11.2	###	###	705,380	3,950,127	###	###	0.0
2003-Jul-09 Wed	###	11.23	###	###			###	###	0.0
2003-Jul-08 Tue	11.2	11.25	###	11.2			74.3	74.3	0.8
2003-Jul-07 Mon	###	11.2	###	11.2			82.8	82.8	0.8
2003-Jul-04 Fri	###	###	###	###			34.3	34.3	0.0
2003-Jul-03 Thu	###	11.21	###	###			80.5	80.5	0.0
2003-Jul-02 Wed	10.86	###	10.76	###	1,500,150	###	73.2	73.2	0.0
2003-Jul-01 Tue	10.81	###	10.77	10.85	1,569,679	8,452,721	70.4	70.4	0.8
2003-Jun-30 Mon	###	10.85	###	10.83	713,673	3,871,676	###	###	###
2003-Jun-27 Fri	###	10.79	###	10.76	719,584	3,882,155	###	###	0.8
2003-Jun-25 Wed	10.5	###	10.46	###	977,789	###	77.2	77.2	0.0
2003-Jun-24 Tue	10.5	10.53	10.41	10.5	416,941	4,365,372	###	###	0.8
2003-Jun-23 Mon	10.5	###	10.5	10.51			###	###	###
2003-Jun-20 Fri	10.49	###	10.44	10.55			73.9	73.9	###
2003-Jun-19 Thu	10.55	###	10.51	###	1,665,950	###	###	###	0.0
2003-Jun-18 Wed	10.54	10.54	10.42	10.47			27.8	27.8	0.7
2003-Jun-17 Tue	###	10.54	###	10.51	2,307,126	12,158,554	84.5	84.5	###
2003-Jun-16 Mon	###	###	###	10.22			79.2	79.2	0.7
2003-Jun-13 Fri	###	###	9.72	###	2,640,228	###	###	###	0.0
2003-Jun-12 Thu	10.22	10.22	###	###			###	###	0.0
2003-Jun-11 Wed	10.5	10.51	###	###			###	###	0.0
2003-Jun-10 Tue	10.46	10.57	10.43	10.46	952,141	9,997,480	###	###	0.7
2003-Jun-06 Fri	10.28	10.46	10.25	10.42	1,327,757	13,748,923	###	###	0.7
2003-Jun-05 Thu	###	10.25	###	10.25			###	###	0.7
2003-Jun-04 Wed	###	###	###	###			77.4	77.4	0.0
2003-Jun-03 Tue	###	###	9.89	###	1,607,041	###	86.0	86.0	0.0
2003-Jun-02 Mon	###	###	9.87	9.89	416,749	2,056,656	###	###	###
2003-May-30 Fri	###	###	###	###			30.2	30.2	0.0
2003-May-29 Thu	###	###	###	###			31.8	31.8	0.0
2003-May-28 Wed	###	###	###	###	952,189	0	78.3	78.3	0.0
2003-May-27 Tue	###	###	###	###	990,327	0	24.5	24.5	0.0
2003-May-26 Mon	###	10.2	###	###	348,151	1,775,570	27.6	27.6	0.0
2003-May-23 Fri	10.2	10.2	###	###			26.2	26.2	0.0
2003-May-22 Thu	10.21	10.24	###	###			###	###	0.0
2003-May-21 Wed	###	10.23	###	10.2			###	###	0.7
2003-May-20 Tue	10.23	10.26	###	10.22			###	###	0.7
2003-May-19 Mon	10.2	10.24	10.2	10.2	758,027	###	###	###	0.7
2003-May-16 Fri	###	10.21	###	10.21			###	###	###
2003-May-15 Thu	###	###	###	###			76.3	76.3	0.0
2003-May-14 Wed	###	###	###	###			86.1	86.1	0.0
2003-May-13 Tue	###	10.2	9.85	###			###	###	0.0
2003-May-12 Mon	###	10.21	###	###			77.9	77.9	0.0
2003-May-09 Fri	###	10.2	###	###			###	###	0.0
2003-May-08 Thu	10.25	10.25	###	10.25	937,975	4,807,121	###	###	0.7
2003-May-07 Wed	###	10.26	###	10.23	1,717,841	8,812,524	87.2	87.2	###
2003-May-06 Tue	###	###	###	###	1,094,623	0	###	###	0.0
2003-May-05 Mon	9.7	###	9.7	###	1,022,821	4,960,681	90.4	90.4	0.0
2003-May-02 Fri	9.76	9.84	9.75	9.75	242,142	2,371,780	34.7	34.7	###
2003-May-01 Thu	9.88	9.88	9.76	9.78			###	###	0.7
2003-Apr-30 Wed	9.8	###	9.75	###			###	###	0.0
2003-Apr-29 Tue	9.55	9.72	9.55	###	1,604,452	###	81.0	81.0	0.0
2003-Apr-28 Mon	9.59	###	9.54	9.54	739,746	3,528,588	29.3	29.3	###
2003-Apr-24 Thu	9.75	9.75	9.54	###			###	###	0.0
2003-Apr-23 Wed	9.7	9.82	###	9.76	540,448	###	###	###	0.7
2003-Apr-22 Tue	###	9.7	9.49	9.49			###	###	0.7
2003-Apr-17 Thu	9.45	###	9.45	###	263,273	###	###	###	0.0
2003-Apr-16 Wed	9.59	###	9.41	9.59			###	###	0.7
2003-Apr-15 Tue	9.71	9.75	9.44	9.58			19.6	19.6	0.7
2003-Apr-14 Mon	9.75	9.75	###	###			25.4	25.4	0.0
2003-Apr-11 Fri	9.5	9.75	9.5	###	1,323,754	###	87.4	87.4	0.0
2003-Apr-10 Thu	9.42	9.49	###	9.44			###	###	0.7
2003-Apr-09 Wed	###	###	9.41	9.43			12.7	12.7	###
2003-Apr-08 Tue	9.5	###	9.5	###			83.6	83.6	0.0
2003-Apr-07 Mon	9.45	9.5	###	###			###	###	0.0
2003-Apr-04 Fri	###	9.46	###	###	1,857,084	###	###	###	0.0
2003-Apr-03 Thu	###	9.2	9	9	611,550	###	###	###	0.6
2003-Apr-02 Wed	###	###	###	###			80.0	80.0	0.0
2003-Apr-01 Tue	###	###	###	9			###	###	0.6
2003-Mar-31 Mon	###	9.2	###	###			77.4	77.4	0.0
2003-Mar-28 Fri	8.87	###	8.87	###	1,480,927	###	###	###	0.0
2003-Mar-27 Thu	###	###	8.79	8.87	683,927	3,005,859	###	###	###
2003-Mar-26 Wed	8.88	8.88	###	8.8			20.1	20.1	0.6
2003-Mar-25 Tue	8.8	###	8.8	###			###	###	0.0
2003-Mar-24 Mon	###	###	8.83	8.87	1,023,759	###	30.3	30.3	###
2003-Mar-21 Fri	8.87	###	8.77	8.8			###	###	0.6
2003-Mar-20 Thu	###	###	8.77	8.8			###	###	0.6
2003-Mar-19 Wed	###	###	8.73	8.89			26.4	26.4	###
2003-Mar-18 Tue	8.8	8.85	###	8.84	1,118,344	4,948,672	64.4	64.4	###
2003-Mar-17 Mon	8.59	8.59	8.51	8.53	974,787	8,334,428	30.6	30.6	###
2003-Mar-14 Fri	8.55	###	8.5	8.53	677,749	###	29.6	29.6	###
2003-Mar-13 Thu	8.52	8.52	###	8.42			28.3	28.3	###
2003-Mar-12 Wed	8.49	###	8.4	###			###	###	0.0
2003-Mar-11 Tue	8.5	8.5	8.45	8.5			82.4	82.4	0.6
2003-Mar-10 Mon	8.58	8.75	8.56	8.57	814,546	###	###	###	0.6
2003-Mar-07 Fri	###	###	8.52	###	341,688	###	79.7	79.7	0.0
2003-Mar-06 Thu	8.26	###	8.26	###			###	###	0.0
2003-Mar-05 Wed	###	###	###	8.27	1,149,653	0	31.0	31.0	###
2003-Mar-04 Tue	8.5	8.5	8.28	###	1,300,720	10,913,040	###	###	0.0
2003-Mar-03 Mon	8.2	###	###	8.43			91.0	91.0	0.6
2003-Feb-28 Fri	###	###	###	8.23	2,314,270	0	20.8	20.8	0.6
2003-Feb-27 Thu	###	###	###	###	508,329	0	13.9	13.9	0.0
2003-Feb-26 Wed	8.47	###	###	###	397,981	0	###	###	0.0
2003-Feb-25 Tue	8.52	8.52	8.25	###			24.0	24.0	0.0
2003-Feb-24 Mon	8.28	8.58	8.28	8.55			91.2	91.2	###
2003-Feb-21 Fri	###	###	###	8.2	975,226	0	82.2	82.2	0.6
2003-Feb-20 Thu	8.22	8.25	###	###	801,951	3,308,047	###	###	0.0
2003-Feb-19 Wed	###	###	###	8.22			18.8	18.8	0.6
2003-Feb-18 Tue	8.4	8.4	8.28	###	1,242,774	###	27.7	27.7	0.0
2003-Feb-17 Mon	###	8.42	###	###			###	###	0.0
2003-Feb-14 Fri	8.52	8.52	###	###	1,371,188	###	###	###	0.0
2003-Feb-13 Thu	8.79	8.8	8.52	8.52	927,828	###	13.9	13.9	0.6
2003-Feb-12 Wed	8.71	8.82	8.71	8.79	1,287,586	###	###	###	0.6
2003-Feb-11 Tue	8.56	8.71	8.5	###			###	###	0.0
2003-Feb-10 Mon	8.79	8.79	8.5	8.56			###	###	###
2003-Feb-07 Fri	8.8	###	8.75	8.79	631,872	2,764,440	###	###	0.6
2003-Feb-06 Thu	8.8	###	###	8.79	3,544,370	0	###	###	0.6
2003-Feb-05 Wed	###	###	8.75	8.8	3,468,245	15,173,571	###	###	0.6
2003-Feb-04 Tue	###	###	###	###	6,105,573	0	###	###	0.0
2003-Feb-03 Mon	###	###	9.4	9.4	1,992,976	9,366,987	3.5	3.5	###
2003-Jan-31 Fri	###	10.24	###	###	634,489	3,248,583	70.0	70.0	0.0
2003-Jan-30 Thu	10.25	10.47	10.24	10.4	1,274,573	###	83.0	83.0	0.7
2003-Jan-29 Wed	###	###	###	10.25	1,144,947	0	###	###	0.7
2003-Jan-28 Tue	###	###	###	###	1,511,686	0	82.3	82.3	0.0
2003-Jan-24 Fri	###	###	###	10.26	2,172,450	0	###	###	0.7
2003-Jan-23 Thu	###	10.2	###	###			###	###	0.0
2003-Jan-22 Wed	###	###	###	###			###	###	0.0
2003-Jan-21 Tue	###	10.21	###	###			###	###	0.0
2003-Jan-20 Mon	###	###	###	###			###	###	0.0
2003-Jan-17 Fri	###	###	###	###	631,141	0	###	###	0.0
2003-Jan-16 Thu	###	###	###	###			16.4	16.4	0.0
2003-Jan-15 Wed	###	###	###	10.2			###	###	0.7
2003-Jan-14 Tue	10.22	###	###	###			80.8	80.8	0.0
2003-Jan-13 Mon	###	###	10.21	10.22			21.3	21.3	0.7
2003-Jan-10 Fri	###	###	10.2	###	534,623	2,726,577	76.1	76.1	0.0
2003-Jan-09 Thu	###	10.26	###	10.25			83.2	83.2	0.7
2003-Jan-08 Wed	###	###	###	10.2			22.4	22.4	0.7
2003-Jan-07 Tue	10.45	10.45	10.27	###			###	###	0.0
2003-Jan-06 Mon	10.5	10.55	10.41	10.45			25.3	25.3	###
2003-Jan-03 Fri	10.4	10.53	10.4	10.5	220,923	2,311,959	###	###	0.8
2003-Jan-02 Thu	10.45	10.45	10.26	10.4	128,952	###	20.3	20.3	0.7
2002-Dec-31 Tue	10.47	10.5	10.44	10.5	193,158	###	###	###	0.8
2002-Dec-30 Mon	10.52	10.52	10.41	10.46			###	###	0.7
2002-Dec-27 Fri	10.45	10.55	###	10.55			###	###	###
2002-Dec-24 Tue	10.24	10.5	10.24	10.45	516,756	5,358,759	###	###	###
2002-Dec-23 Mon	###	10.25	###	10.24			76.5	76.5	###
2002-Dec-20 Fri	###	10.4	###	###			16.7	16.7	0.0
2002-Dec-19 Thu	###	###	###	10.29			74.0	74.0	###
2002-Dec-18 Wed	###	10.2	###	###	772,829	3,941,427	###	###	0.0
2002-Dec-17 Tue	###	###	9.85	###	1,419,346	6,990,279	78.9	78.9	0.0
2002-Dec-16 Mon	###	###	###	###			29.9	29.9	0.0
2002-Dec-13 Fri	###	###	###	###			###	###	0.0
2002-Dec-12 Thu	10.23	10.23	###	###	845,946	###	17.4	17.4	0.0
2002-Dec-11 Wed	###	10.46	10.2	10.23			34.1	34.1	###
2002-Dec-10 Tue	10.5	###	10.28	###	560,986	###	17.8	17.8	0.0
2002-Dec-09 Mon	10.5	###	10.49	###	1,040,723	###	83.5	83.5	0.0
2002-Dec-06 Fri	10.45	10.54	10.4	10.48			###	###	0.7
2002-Dec-05 Thu	###	10.48	###	10.45	557,876	2,923,270	80.8	80.8	###
2002-Dec-04 Wed	###	10.4	###	###	971,359	###	###	###	0.0
2002-Dec-03 Tue	10.48	10.48	###	###	1,224,126	6,414,420	###	###	0.0
2002-Dec-02 Mon	10.4	10.5	###	10.5			###	###	0.8
2002-Nov-29 Fri	10.29	10.47	10.29	10.41			###	###	###
2002-Nov-28 Thu	###	###	10.21	###			###	###	0.0
2002-Nov-27 Wed	###	10.4	###	###			###	###	0.0
2002-Nov-26 Tue	10.45	10.47	###	###	593,320	###	###	###	0.0
2002-Nov-25 Mon	###	10.49	###	10.45	942,470	4,943,255	78.8	78.8	###
2002-Nov-22 Fri	10.46	10.46	###	###	399,278	2,088,223	###	###	0.0
2002-Nov-21 Thu	###	10.47	10.27	10.43	942,449	###	###	###	0.7
2002-Nov-20 Wed	###	10.25	###	10.25	668,886	3,428,040	83.1	83.1	0.7
2002-Nov-19 Tue	###	10.2	###	###	411,048	2,096,344	82.7	82.7	0.0
2002-Nov-18 Mon	###	###	###	###			###	###	0.0
2002-Nov-15 Fri	###	###	###	###	546,877	0	71.4	71.4	0.0
2002-Nov-14 Thu	###	###	###	###			###	###	0.0
2002-Nov-13 Wed	###	###	9.8	9.89	1,810,173	8,869,847	###	###	###
2002-Nov-12 Tue	10.24	10.24	10.24	10.24	0				###
2002-Nov-11 Mon	10.26	###	10.2	10.24	1,705,951	8,700,350	###	###	###
2002-Nov-08 Fri	###	10.27	###	10.21			83.6	83.6	###
2002-Nov-07 Thu	###	###	###	###			###	###	0.0
2002-Nov-06 Wed	10.78	10.85	10.25	10.42	3,299,059	34,805,072	###	###	0.7
2002-Nov-05 Tue	###	10.54	###	10.54			86.5	86.5	0.8
2002-Nov-04 Mon	10.4	10.52	###	###	989,351	5,203,986	###	###	0.0
2002-Nov-01 Fri	###	###	###	10.29			###	###	###
2002-Oct-31 Thu	###	###	###	###	1,203,923	0	###	###	0.0
2002-Oct-30 Wed	###	###	###	###			###	###	0.0
2002-Oct-29 Tue	###	###	###	###	524,529	0	###	###	0.0
2002-Oct-28 Mon	###	###	###	10.21	1,140,645	0	76.7	76.7	###
2002-Oct-25 Fri	10.27	###	###	###			20.9	20.9	0.0
2002-Oct-24 Thu	###	10.53	###	###	1,993,972	###	###	###	0.0
2002-Oct-23 Wed	###	###	###	###			79.2	79.2	0.0
2002-Oct-22 Tue	###	###	9.75	###			###	###	0.0
2002-Oct-21 Mon	9.87	###	9.82	###	784,146	3,850,156	###	###	0.0
2002-Oct-18 Fri	9.75	###	9.75	9.87	752,775	3,669,778	###	###	###
2002-Oct-17 Thu	###	9.78	###	9.75			80.7	80.7	###
2002-Oct-16 Wed	9.47	###	9.47	###	874,087	###	87.1	87.1	0.0
2002-Oct-15 Tue	9.45	9.55	###	9.45			###	###	0.7
2002-Oct-14 Mon	9.48	9.5	9.45	9.46	1,210,359	11,468,151	###	###	0.7
2002-Oct-11 Fri	###	###	9.55	9.55	1,362,473	###	###	###	0.7
2002-Oct-10 Thu	9.53	9.85	9.53	9.72	852,453	###	85.8	85.8	0.7
2002-Oct-09 Wed	9.56	###	9.45	###			83.6	83.6	0.0
2002-Oct-08 Tue	9.55	###	9.51	9.52			###	###	###
2002-Oct-07 Mon	9.78	9.78	9.52	9.52	157,954	1,524,256	###	###	###
2002-Oct-04 Fri	###	###	9.81	9.83	1,137,175	5,577,843	###	###	0.7
2002-Oct-03 Thu	9.86	###	9.86	###			###	###	0.0
2002-Oct-02 Wed	9.7	9.88	###	9.88	1,129,181	5,578,154	###	###	0.7
2002-Oct-01 Tue	9.5	9.73	9.46	9.7	416,750	###	###	###	0.7
2002-Sep-30 Mon	9.55	9.57	9.43	9.52			###	###	###
2002-Sep-27 Fri	###	###	9.5	9.57	1,129,874	###	###	###	###
2002-Sep-26 Thu	###	###	9.45	###	879,951	###	33.2	33.2	0.0
2002-Sep-25 Wed	###	###	9.55	###	578,623	2,762,924	37.6	37.6	0.0
2002-Sep-24 Tue	9.5	###	9.5	###			92.4	92.4	0.0
2002-Sep-23 Mon	9.47	###	9.41	9.55			###	###	0.7
2002-Sep-20 Fri	9.4	###	###	9.53	1,096,879	0	###	###	###
2002-Sep-19 Thu	###	9.72	9.46	9.47	546,088	5,236,983	17.8	17.8	###
2002-Sep-18 Wed	###	9.73	###	###			32.7	32.7	0.0
2002-Sep-17 Tue	9.7	9.73	###	9.73	592,651	2,883,247	###	###	###
2002-Sep-16 Mon	9.59	9.7	9.59	###	1,087,056	10,484,655	###	###	0.0
2002-Sep-13 Fri	###	9.71	###	###			###	###	0.0
2002-Sep-12 Thu	###	9.73	###	9.7			78.1	78.1	0.7
2002-Sep-11 Wed	###	9.75	###	###	322,089	1,570,183	73.3	73.3	0.0
2002-Sep-10 Tue	###	###	9.52	###			###	###	0.0
2002-Sep-09 Mon	###	9.7	###	9.7	196,729	###	###	###	0.7
2002-Sep-06 Fri	###	9.7	9.54	9.7			78.7	78.7	0.7
2002-Sep-05 Thu	9.55	9.7	9.55	###	505,751	4,867,853	###	###	0.0
2002-Sep-04 Wed	9.4	9.52	9.4	9.48	958,989	###	###	###	0.7
2002-Sep-03 Tue	###	###	9.5	9.56			21.2	21.2	0.7
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	9.43	9.7	9.43	###	2,433,353	23,275,021	83.9	83.9	0.0
2002-Aug-29 Thu	###	9.52	###	9.43	1,290,680	###	###	###	###
2002-Aug-28 Wed	###	###	###	###	691,978	0	72.3	72.3	0.0
2002-Aug-27 Tue	8.86	9	8.86	###			75.8	75.8	0.0
2002-Aug-26 Mon	8.8	8.85	8.72	8.85	797,422	7,005,352	77.8	77.8	0.6
2002-Aug-23 Fri	###	###	###	###	942,651	0	###	###	0.0
2002-Aug-22 Thu	###	9.24	###	###			72.6	72.6	0.0
2002-Aug-21 Wed	9.24	9.24	###	###	555,623	2,566,978	25.1	25.1	0.0
2002-Aug-20 Tue	###	###	9.23	9.25	777,852	3,589,786	###	###	###
2002-Aug-19 Mon	9.25	###	9.25	###	589,841	###	###	###	0.0
2002-Aug-16 Fri	9.24	9.28	###	9.22	788,175	###	24.6	24.6	0.7
2002-Aug-15 Thu	###	9.4	###	###			84.9	84.9	0.0
2002-Aug-14 Wed	###	###	9	###	1,045,940	###	###	###	0.0
2002-Aug-13 Tue	###	9.2	###	###			###	###	0.0
2002-Aug-12 Mon	###	9.2	###	9.2	735,628	3,383,888	75.7	75.7	0.7
2002-Aug-09 Fri	###	9.27	###	9.25	547,771	###	78.8	78.8	###
2002-Aug-08 Thu	###	###	8.89	###	482,429	###	###	###	0.0
2002-Aug-07 Wed	###	###	###	9			17.0	17.0	0.6
2002-Aug-06 Tue	###	###	###	###	590,380	0	96.3	96.3	0.0
2002-Aug-05 Mon	###	###	###	###	504,752	0	###	###	0.0
2002-Aug-02 Fri	###	###	###	###			74.7	74.7	0.0
2002-Aug-01 Thu	9	###	9	###	1,128,450	5,078,025	83.3	83.3	0.0
2002-Jul-31 Wed	9	###	###	###			###	###	0.0
2002-Jul-30 Tue	9	###	###	###			###	###	0.0
2002-Jul-29 Mon	8.83	###	8.83	###			73.8	73.8	0.0
2002-Jul-26 Fri	8.8	8.87	###	8.8	1,055,450	4,680,920	81.6	81.6	0.6
2002-Jul-25 Thu	8.79	8.85	8.77	8.8			70.5	70.5	0.6
2002-Jul-24 Wed	8.87	8.88	8.55	###			###	###	0.0
2002-Jul-23 Tue	8.74	###	8.71	###	1,298,524	5,655,072	82.8	82.8	0.0
2002-Jul-22 Mon	8.55	8.8	8.51	8.79	1,258,448	###	86.6	86.6	0.6
2002-Jul-19 Fri	###	###	8.8	8.81			19.7	19.7	###
2002-Jul-18 Thu	###	###	8.87	###			###	###	0.0
2002-Jul-17 Wed	###	###	###	9			28.7	28.7	0.6
2002-Jul-16 Tue	9.25	###	9.23	9.25			###	###	###
2002-Jul-15 Mon	###	###	###	###	603,456	0	###	###	0.0
2002-Jul-12 Fri	###	###	9.25	###	478,827	2,214,574	###	###	0.0
2002-Jul-11 Thu	###	9.4	9.22	9.25	1,482,058	13,797,959	###	###	###
2002-Jul-10 Wed	9.75	9.8	9.71	9.8			###	###	0.7
2002-Jul-09 Tue	9.84	9.84	9.74	9.76	998,288	###	20.4	20.4	0.7
2002-Jul-08 Mon	9.7	9.82	9.7	9.82	395,587	3,860,929	80.9	80.9	###
2002-Jul-05 Fri	###	###	9.54	###			69.7	69.7	0.0
2002-Jul-04 Thu	9.56	###	9.56	###	246,671	1,179,087	76.6	76.6	0.0
2002-Jul-03 Wed	9.55	###	9.53	9.57			76.3	76.3	###
2002-Jul-02 Tue	9.55	9.57	9.5	9.57			###	###	###
2002-Jul-01 Mon	9.45	###	9.4	###	423,652	###	###	###	0.0
2002-Jun-28 Fri	9.44	9.57	###	9.57			71.4	71.4	###
2002-Jun-27 Thu	9.45	9.51	###	9.45	490,084	2,330,349	68.1	68.1	0.7
2002-Jun-26 Wed	###	###	9.45	9.45			29.2	29.2	0.7
2002-Jun-25 Tue	9.7	9.7	###	###			###	###	0.0
2002-Jun-24 Mon	###	9.7	###	###	1,157,255	5,612,686	###	###	0.0
2002-Jun-21 Fri	9.71	9.71	9.48	9.56	955,585	###	21.5	21.5	0.7
2002-Jun-20 Thu	###	9.85	###	9.8	2,384,142	###	85.8	85.8	0.7
2002-Jun-19 Wed	9.75	9.84	###	###	756,875	3,723,825	###	###	0.0
2002-Jun-18 Tue	###	9.8	9.59	9.72	940,722	###	83.0	83.0	0.7
2002-Jun-17 Mon	9.41	###	9.41	9.59			###	###	0.7
2002-Jun-14 Fri	###	9.48	###	9.4	681,883	3,232,125	###	###	###
2002-Jun-13 Thu	9.5	9.55	9.27	###	723,071	###	17.9	17.9	0.0
2002-Jun-12 Wed	9.45	9.53	9.43	9.48	546,274	5,178,677	###	###	0.7
2002-Jun-11 Tue	###	9.59	###	9.55	1,109,055	###	88.3	88.3	0.7
2002-Jun-07 Fri	9.2	###	###	###	698,985	0	###	###	0.0
2002-Jun-06 Thu	###	9.26	###	9.24			###	###	###
2002-Jun-05 Wed	###	###	###	###	1,007,271	0	73.3	73.3	0.0
2002-Jun-04 Tue	###	###	###	###			###	###	0.0
2002-Jun-03 Mon	9	###	8.87	8.87	993,540	4,406,349	20.2	20.2	###
2002-May-31 Fri	###	9.23	###	9.23			###	###	###
2002-May-30 Thu	###	9.2	###	9.2	766,686	3,526,755	###	###	0.7
2002-May-29 Wed	###	###	###	###			70.6	70.6	0.0
2002-May-28 Tue	9.26	9.26	###	###	655,620	3,035,520	###	###	0.0
2002-May-27 Mon	9.26	###	9.23	9.26			72.4	72.4	###
2002-May-24 Fri	###	9.42	###	###	501,843	2,363,680	###	###	0.0
2002-May-23 Thu	###	###	###	###			86.9	86.9	0.0
2002-May-22 Wed	9.26	9.26	###	###	2,111,323	9,775,425	###	###	0.0
2002-May-21 Tue	9.27	###	9.26	###			78.0	78.0	0.0
2002-May-20 Mon	9.25	###	###	###	450,577	0	###	###	0.0
2002-May-17 Fri	9.29	###	###	9.25			24.6	24.6	###
2002-May-16 Thu	###	###	###	###	1,241,085	0	###	###	0.0
2002-May-15 Wed	9.2	###	###	9.28	1,585,841	0	75.2	75.2	0.7
2002-May-14 Tue	###	###	###	###			74.8	74.8	0.0
2002-May-13 Mon	9	###	###	###			83.3	83.3	0.0
2002-May-10 Fri	9.2	9.2	###	###	2,630,150	12,098,689	###	###	0.0
2002-May-09 Thu	9.54	9.54	9.26	9.28	2,250,748	###	19.1	19.1	0.7
2002-May-08 Wed	###	9.51	###	9.51	2,617,853	###	86.4	86.4	###
2002-May-07 Tue	9.25	###	###	9.28	2,103,749	0	###	###	0.7
2002-May-06 Mon	9.25	9.45	###	9.22	3,620,778	17,108,176	###	###	0.7
2002-May-03 Fri	8.75	###	8.75	8.85			###	###	0.6
2002-May-02 Thu	8.52	8.74	8.52	###	1,906,156	16,450,126	85.3	85.3	0.0
2002-May-01 Wed	###	8.51	8.28	8.49			87.8	87.8	###
2002-Apr-30 Tue	###	###	###	8.2	1,461,285	0	###	###	0.6
2002-Apr-29 Mon	8.5	8.5	8.28	###	1,103,623	###	###	###	0.0
2002-Apr-26 Fri	8.7	8.7	8.49	8.52	1,572,071	13,511,950	###	###	0.6
2002-Apr-24 Wed	8.48	8.74	8.48	8.72			###	###	0.6
2002-Apr-23 Tue	8.47	8.5	###	8.5			76.5	76.5	0.6
2002-Apr-22 Mon	###	8.5	###	8.5			80.9	80.9	0.6
2002-Apr-19 Fri	###	8.43	###	8.43	671,248	###	76.0	76.0	0.6
2002-Apr-18 Thu	8.25	8.4	8.25	###			81.3	81.3	0.0
2002-Apr-17 Wed	8.21	8.26	###	8.25	432,627	1,786,749	###	###	###
2002-Apr-16 Tue	8	8.21	###	8.21			87.8	87.8	###
2002-Apr-15 Mon	###	###	###	8	898,881	0	28.8	28.8	###
2002-Apr-12 Fri	###	###	###	###	809,973	0	###	###	0.0
2002-Apr-11 Thu	8.2	8.25	###	###	417,026	###	###	###	0.0
2002-Apr-10 Wed	###	8.42	###	8.2			19.0	19.0	0.6
2002-Apr-09 Tue	8.22	8.42	###	###	1,733,748	7,299,079	###	###	0.0
2002-Apr-08 Mon	###	8.27	7.88	8.26			###	###	0.6
2002-Apr-05 Fri	7.82	###	7.82	###			###	###	0.0
2002-Apr-04 Thu	###	###	7.7	7.82			28.6	28.6	0.6
2002-Apr-03 Wed	7.7	###	7.7	###	831,040	###	###	###	0.0
2002-Apr-02 Tue	7.7	7.74	###	7.74	1,436,358	###	82.1	82.1	0.6
2002-Mar-28 Thu	###	7.8	7.59	7.72	1,013,759	7,800,875	###	###	###
2002-Mar-27 Wed	7.8	###	7.79	7.79	299,189	1,165,341	33.5	33.5	###
2002-Mar-26 Tue	7.83	7.85	###	7.7	628,277	2,465,987	23.9	23.9	0.6
2002-Mar-25 Mon	###	###	7.82	7.87	897,528	###	###	###	0.6
2002-Mar-22 Fri	8	###	###	8	528,487	0	66.9	66.9	###
2002-Mar-21 Thu	###	###	###	###	1,140,959	0	###	###	0.0
2002-Mar-20 Wed	###	###	###	###			###	###	0.0
2002-Mar-19 Tue	7.7	7.73	###	###			###	###	0.0
2002-Mar-18 Mon	7.59	7.79	7.57	7.73			###	###	0.6
2002-Mar-15 Fri	7.79	7.79	###	###			17.3	17.3	0.0
2002-Mar-14 Thu	7.785	7.89	7.75	7.8	314,058	###	###	###	0.6
2002-Mar-13 Wed	###	7.85	###	7.826	398,477	1,564,022	75.4	75.4	0.6
2002-Mar-12 Tue	###	###	###	7.776	446,358	0	###	###	0.6
2002-Mar-11 Mon	7.74	###	7.73	###	469,342	###	###	###	0.0
2002-Mar-08 Fri	7.7	7.75	7.7	7.7	432,526	###	###	###	0.6
2002-Mar-07 Thu	###	7.8	###	7.75	1,302,276	5,078,876	###	###	###
2002-Mar-06 Wed	###	###	7.54	7.674			77.1	77.1	0.5
2002-Mar-05 Tue	7.43	7.642	7.43	7.642			90.2	90.2	0.5
2002-Mar-04 Mon	7.8	7.8	7.27	7.43			7.6	7.6	###
2002-Mar-01 Fri	7.754	7.81	7.41	7.745			32.7	32.7	###
2002-Feb-28 Thu	7.77	7.85	7.71	7.79			71.6	71.6	###
2002-Feb-27 Wed	8.055	8.055	###	###			###	###	0.0
2002-Feb-26 Tue	###	###	###	###			37.5	37.5	0.0
2002-Feb-25 Mon	###	###	###	###	685,883	0	###	###	0.0
2002-Feb-22 Fri	8	8.21	###	###			85.1	85.1	0.0
2002-Feb-21 Thu	8.058	###	###	###			###	###	0.0
2002-Feb-20 Wed	###	###	7.88	###	1,460,874	5,755,843	###	###	0.0
2002-Feb-19 Tue	###	###	###	###	427,943	0	###	###	0.0
2002-Feb-18 Mon	8.2	8.21	###	###	735,874	###	33.0	33.0	0.0
2002-Feb-15 Fri	###	8.49	8.21	8.21	1,230,058	10,270,984	###	###	###
2002-Feb-14 Thu	###	###	8.27	###	346,145	###	###	###	0.0
2002-Feb-13 Wed	###	8.4	8.28	###			74.5	74.5	0.0
2002-Feb-12 Tue	8.251	###	8.2	8.323			###	###	0.6
2002-Feb-11 Mon	###	###	###	8.28			###	###	###
2002-Feb-08 Fri	###	###	8.29	###			###	###	0.0
2002-Feb-07 Thu	8.349	8.58	###	8.347			35.5	35.5	###
2002-Feb-06 Wed	###	8.46	###	###	774,641	###	###	###	0.0
2002-Feb-05 Tue	###	###	###	###	506,886	0	70.6	70.6	0.0
2002-Feb-04 Mon	###	###	###	###	574,159	0	###	###	0.0
2002-Feb-01 Fri	8.2	8.25	###	8.183			###	###	0.6
2002-Jan-31 Thu	###	8.27	###	###	1,266,089	5,235,278	70.7	70.7	0.0
2002-Jan-30 Wed	###	8.4	###	###			79.2	79.2	0.0
2002-Jan-29 Tue	###	8.25	###	8.23	1,790,687	7,386,583	###	###	0.6
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###			###	###	0.0
2002-Jan-24 Thu	###	###	###	8.143	1,560,285	0	###	###	###
2002-Jan-23 Wed	7.654	8.23	###	8.054			92.3	92.3	0.6
2002-Jan-22 Tue	7.45	7.75	7.4	7.72			91.2	91.2	###
2002-Jan-21 Mon	7.52	7.52	7.43	7.45	200,446	###	###	###	0.5
2002-Jan-18 Fri	7.5	###	###	7.52			72.5	72.5	0.5
2002-Jan-17 Thu	7.47	7.51	###	7.5	1,245,155	4,675,557	75.3	75.3	0.5
2002-Jan-16 Wed	###	7.79	7.53	###			26.7	26.7	0.0
2002-Jan-15 Tue	7.388	7.59	###	7.59	715,246	2,714,358	90.1	90.1	0.5
2002-Jan-14 Mon	###	###	7.25	###			82.7	82.7	0.0
2002-Jan-11 Fri	###	7.41	###	###	910,125	###	32.4	32.4	0.0
2002-Jan-10 Thu	###	###	###	7.322	760,949	0	###	###	0.5
2002-Jan-09 Wed	###	7.44	###	7.4	1,038,546	###	###	###	0.5
2002-Jan-08 Tue	7.354	###	###	###	1,350,473	0	###	###	0.0
2002-Jan-07 Mon	7.21	###	7.21	###			###	###	0.0
2002-Jan-04 Fri	7.25	7.25	###	7.24	1,216,940	###	###	###	0.5
2002-Jan-03 Thu	7.23	7.25	7.22	7.24	665,288	4,813,358	###	###	0.5
2002-Jan-02 Wed	###	7.25	###	7.25			70.3	70.3	0.5
2001-Dec-31 Mon	7.276	7.276	###	7.21	348,224	###	22.5	22.5	###
2001-Dec-28 Fri	###	7.26	###	7.22	318,876	###	72.1	72.1	0.5
2001-Dec-27 Thu	###	7.27	###	7.178			###	###	0.5
2001-Dec-24 Mon	###	###	###	###			68.3	68.3	0.0
2001-Dec-21 Fri	###	###	###	###			69.7	69.7	0.0
2001-Dec-20 Thu	###	7.2	###	###	1,914,680	6,892,848	22.6	22.6	0.0
2001-Dec-19 Wed	6.82	###	6.82	7.175	3,045,026	###	96.4	96.4	0.5
2001-Dec-18 Tue	6.71	6.8	6.71	6.8	2,160,326	###	80.0	80.0	0.5
2001-Dec-17 Mon	###	6.89	6.72	6.728			###	###	###
2001-Dec-14 Fri	6.78	###	6.78	###			###	###	0.0
2001-Dec-13 Thu	###	###	###	6.883			###	###	###
2001-Dec-12 Wed	###	6.71	6.55	6.71			86.0	86.0	###
2001-Dec-11 Tue	6.44	6.58	6.41	6.58	1,609,654	###	87.3	87.3	0.5
2001-Dec-10 Mon	###	6.44	###	6.44			###	###	0.5
2001-Dec-07 Fri	6.43	6.45	6.26	###	1,799,380	11,435,059	22.8	22.8	0.0
2001-Dec-06 Thu	###	###	6.45	6.5			###	###	0.5
2001-Dec-05 Wed	###	6.71	6.51	###			32.5	32.5	0.0
2001-Dec-04 Tue	6.55	###	6.47	###			78.3	78.3	0.0
2001-Dec-03 Mon	###	6.84	###	###	2,144,246	7,333,321	###	###	0.0
2001-Nov-30 Fri	6.78	###	6.78	###			###	###	0.0
2001-Nov-29 Thu	###	6.81	6.59	6.78	1,812,883	###	###	###	0.5
2001-Nov-28 Wed	6.59	6.75	6.51	###	1,589,879	###	###	###	0.0
2001-Nov-27 Tue	6.27	###	6.27	###	3,205,144	10,048,126	92.5	92.5	0.0
2001-Nov-26 Mon	6.25	###	6.2	6.28	721,571	2,236,870	72.0	72.0	0.4
2001-Nov-23 Fri	###	###	###	6.27	2,562,022	0	###	###	0.4
2001-Nov-22 Thu	###	6.4	###	###			91.8	91.8	0.0
2001-Nov-21 Wed	###	###	###	###	1,396,724	0	###	###	0.0
2001-Nov-20 Tue	###	###	###	###	6,413,957	0	84.4	84.4	0.0
2001-Nov-19 Mon	###	###	###	###	2,136,055	0	###	###	0.0
2001-Nov-16 Fri	###	###	###	###			###	###	0.0
2001-Nov-15 Thu	###	###	5.87	6	2,320,088	6,809,458	###	###	0.4
2001-Nov-14 Wed	5.84	###	5.84	###	5,387,681	15,732,028	83.4	83.4	0.0
2001-Nov-13 Tue	5.75	5.8	5.7	5.8			###	###	0.4
2001-Nov-12 Mon	5.7	5.77	5.7	###			78.1	78.1	0.0
2001-Nov-09 Fri	5.75	5.77	###	5.7	2,661,628	###	28.3	28.3	0.4
2001-Nov-08 Thu	5.75	5.8	5.7	###			###	###	0.0
2001-Nov-07 Wed	5.459	6	5.459	###	7,996,645	45,816,777	95.3	95.3	0.0
2001-Nov-06 Tue	###	###	###	###			###	###	0.0
2001-Nov-05 Mon	4.55	4.85	4.54	4.85	1,598,944	7,507,042	95.8	95.8	###
2001-Nov-02 Fri	4.58	###	4.52	4.54	649,921	1,468,821	25.8	25.8	0.3
2001-Nov-01 Thu	4.58	###	4.55	4.59			###	###	0.3
2001-Oct-31 Wed	###	###	4.59	###			###	###	0.0
2001-Oct-30 Tue	###	###	4.56	###			###	###	0.0
2001-Oct-29 Mon	###	4.71	###	###			17.8	17.8	0.0
2001-Oct-26 Fri	4.56	4.73	4.56	###			###	###	0.0
2001-Oct-25 Thu	4.527	4.55	4.51	4.54	1,501,971	6,803,928	###	###	0.3
2001-Oct-24 Wed	###	4.55	###	4.51	2,767,282	###	###	###	0.3
2001-Oct-23 Tue	4.5	4.56	4.5	4.553			79.2	79.2	0.3
2001-Oct-22 Mon	4.5	4.5	4.48	4.49	316,442	1,420,824	29.3	29.3	###
2001-Oct-19 Fri	4.5	4.51	4.43	4.46			###	###	0.3
2001-Oct-18 Thu	4.57	4.57	4.5	4.51			25.8	25.8	0.3
2001-Oct-17 Wed	4.47	###	4.47	###			###	###	0.0
2001-Oct-16 Tue	###	4.49	###	4.447			78.4	78.4	0.3
2001-Oct-15 Mon	4.5	4.5	###	###			15.4	15.4	0.0
2001-Oct-12 Fri	###	4.5	4.42	4.5			###	###	###
2001-Oct-11 Thu	###	4.44	###	4.42			79.8	79.8	0.3
2001-Oct-10 Wed	4.41	4.41	###	###			###	###	0.0
2001-Oct-09 Tue	4.45	4.48	4.41	4.44			25.5	25.5	0.3
2001-Oct-08 Mon	4.47	4.49	4.43	4.45			###	###	0.3
2001-Oct-05 Fri	4.44	4.5	###	4.5	206,323	464,226	74.5	74.5	###
2001-Oct-04 Thu	###	4.5	###	4.5			###	###	###
2001-Oct-03 Wed	###	###	4.26	###			###	###	0.0
2001-Oct-02 Tue	4.25	###	4.22	4.26	611,953	1,291,220	63.3	63.3	0.3
2001-Oct-01 Mon	###	###	4.25	4.27	120,256	255,544	###	###	###
2001-Sep-28 Fri	4.2	###	4.2	###			82.6	82.6	0.0
2001-Sep-27 Thu	4.249	4.29	4.249	4.27			69.9	69.9	###
2001-Sep-26 Wed	###	###	4.26	###			###	###	0.0
2001-Sep-25 Tue	4.2	4.28	###	4.25	1,503,183	###	###	###	###
2001-Sep-24 Mon	4.056	###	4.056	###			86.8	86.8	0.0
2001-Sep-21 Fri	###	4.28	###	4.22	419,247	897,188	79.7	79.7	###
2001-Sep-20 Thu	4.25	4.27	###	4.258	399,643	###	79.2	79.2	0.3
2001-Sep-19 Wed	4.4	4.4	4.27	###	627,074	###	16.2	16.2	0.0
2001-Sep-18 Tue	###	4.45	###	###			###	###	0.0
2001-Sep-17 Mon	4.42	4.45	###	###			###	###	0.0
2001-Sep-14 Fri	4.5	4.55	4.45	4.53			84.4	84.4	###
2001-Sep-13 Thu	4.553	###	4.47	4.55			30.4	30.4	0.3
2001-Sep-12 Wed	4.45	4.52	###	4.52			###	###	0.3
2001-Sep-11 Tue	4.54	4.57	4.53	4.55			71.7	71.7	0.3
2001-Sep-10 Mon	4.555	###	4.55	4.55			35.5	35.5	0.3
2001-Sep-07 Fri	###	###	4.56	4.58	330,675	###	27.9	27.9	0.3
2001-Sep-06 Thu	###	###	###	###			24.1	24.1	0.0
2001-Sep-05 Wed	4.75	4.75	###	4.681	1,293,072	3,071,046	###	###	0.3
2001-Sep-04 Tue	4.71	4.743	4.7	4.743	439,076	###	76.3	76.3	0.3
2001-Sep-03 Mon	###	4.72	###	4.7			82.2	82.2	0.3
2001-Aug-31 Fri	###	###	###	###	1,769,959	0	31.4	31.4	0.0
2001-Aug-30 Thu	4.74	4.75	4.7	4.71			28.5	28.5	###
2001-Aug-29 Wed	4.73	4.75	4.72	4.74	828,072	3,920,920	###	###	0.3
2001-Aug-28 Tue	4.76	4.77	4.72	4.74			31.1	31.1	0.3
2001-Aug-27 Mon	4.54	###	4.54	###	1,417,882	###	###	###	0.0
2001-Aug-24 Fri	4.52	###	4.52	4.52			###	###	0.3
2001-Aug-23 Thu	4.46	###	4.45	4.52			80.5	80.5	0.3
2001-Aug-22 Wed	###	4.45	###	4.445	464,054	1,032,520	###	###	0.3
2001-Aug-21 Tue	###	4.42	###	4.41	256,227	###	###	###	###
2001-Aug-20 Mon	###	###	4.27	###			29.4	29.4	0.0
2001-Aug-17 Fri	4.4	4.42	###	###	284,952	629,743	25.0	25.0	0.0
2001-Aug-16 Thu	###	4.42	###	###			80.7	80.7	0.0
2001-Aug-15 Wed	###	4.45	###	4.4			38.5	38.5	0.3
2001-Aug-14 Tue	###	4.43	###	4.4	2,672,924	5,920,526	75.4	75.4	0.3
2001-Aug-13 Mon	###	4.44	###	###			###	###	0.0
2001-Aug-10 Fri	4.43	4.48	4.42	4.45			76.3	76.3	0.3
2001-Aug-09 Thu	###	4.45	###	4.4	1,342,653	###	###	###	0.3
2001-Aug-08 Wed	4.55	4.55	###	###			6.7	6.7	0.0
2001-Aug-07 Tue	4.572	4.572	4.5	4.55			29.8	29.8	0.3
2001-Aug-06 Mon	4.51	###	4.5	4.58			###	###	0.3
2001-Aug-03 Fri	###	###	###	###			17.1	17.1	0.0
2001-Aug-02 Thu	###	###	###	###			73.7	73.7	0.0
2001-Aug-01 Wed	4.55	4.622	4.53	4.622	201,673	922,855	###	###	###
2001-Jul-31 Tue	4.5	4.588	4.5	4.588	272,526	1,238,358	87.0	87.0	0.3
2001-Jul-30 Mon	4.542	4.542	4.51	4.53	304,941	###	###	###	###
2001-Jul-27 Fri	4.54	###	4.51	4.582	394,641	###	###	###	0.3
2001-Jul-26 Thu	4.55	4.59	4.53	4.53			35.7	35.7	###
2001-Jul-25 Wed	###	###	4.52	4.53	746,225	###	###	###	###
2001-Jul-24 Tue	###	4.72	###	###			28.3	28.3	0.0
2001-Jul-23 Mon	4.85	4.85	4.71	4.75			###	###	###
2001-Jul-20 Fri	4.85	4.88	4.82	4.85	542,458	2,630,921	75.4	75.4	###
2001-Jul-19 Thu	4.74	4.84	4.74	4.83			###	###	0.3
2001-Jul-18 Wed	4.7	4.78	4.7	###			###	###	0.0
2001-Jul-17 Tue	4.75	4.79	###	4.7	365,659	875,753	###	###	0.3
2001-Jul-16 Mon	4.8	4.8	###	4.75			###	###	###
2001-Jul-13 Fri	4.8	4.83	4.78	4.8	705,550	###	70.8	70.8	0.3
2001-Jul-12 Thu	###	4.78	###	4.758			###	###	###
2001-Jul-11 Wed	4.56	###	4.54	###	341,347	774,857	84.0	84.0	0.0
2001-Jul-10 Tue	4.48	###	4.47	4.56			###	###	0.3
2001-Jul-09 Mon	###	###	4.42	4.48			###	###	###
2001-Jul-06 Fri	4.75	4.76	4.56	4.59			10.1	10.1	0.3
2001-Jul-05 Thu	4.55	4.7	4.55	4.7	1,115,857	###	87.1	87.1	0.3
2001-Jul-04 Wed	4.45	4.46	###	4.46	354,248	789,973	###	###	0.3
2001-Jul-03 Tue	###	4.44	###	4.44			###	###	0.3
2001-Jul-02 Mon	4.4	4.43	4.25	4.324	530,126	2,300,746	18.2	18.2	0.3
2001-Jun-29 Fri	4.24	4.454	4.21	4.454	1,682,750	7,289,673	###	###	0.3
2001-Jun-28 Thu	4.24	4.27	4.21	4.26	868,686	3,683,228	###	###	0.3
2001-Jun-27 Wed	###	###	4.2	4.25			24.5	24.5	###
2001-Jun-26 Tue	4.4	4.45	###	###	1,845,577	###	###	###	0.0
2001-Jun-25 Mon	4.24	4.47	4.21	4.47	674,523	2,927,429	###	###	###
2001-Jun-22 Fri	4.2	4.25	###	4.25	1,081,370	###	###	###	###
2001-Jun-21 Thu	4.24	4.24	###	4.22	678,129	###	###	###	###
2001-Jun-20 Wed	###	4.27	4.21	4.24			###	###	0.3
2001-Jun-19 Tue	###	4.28	###	4.28			91.8	91.8	0.3
2001-Jun-18 Mon	4	###	4	###	1,195,228	2,390,456	82.4	82.4	0.0
2001-Jun-15 Fri	###	###	###	###	1,217,625	0	###	###	0.0
2001-Jun-14 Thu	4.186	4.186	###	###	1,249,457	###	###	###	0.0
2001-Jun-13 Wed	###	###	###	4.2			21.7	21.7	###
2001-Jun-12 Tue	4.4	4.4	4.28	4.321			###	###	0.3
2001-Jun-11 Mon	4.4	4.4	4.4	4.4	0				0.3
2001-Jun-08 Fri	4.4	4.43	###	4.4			71.7	71.7	0.3
2001-Jun-07 Thu	###	###	4.27	###	656,922	1,402,528	###	###	0.0
2001-Jun-06 Wed	4.5	4.5	4.48	4.49			###	###	###
2001-Jun-05 Tue	4.53	4.53	4.49	4.49			###	###	###
2001-Jun-04 Mon	4.5	4.55	4.5	4.54			80.3	80.3	0.3
2001-Jun-01 Fri	4.5	4.53	4.49	4.49			###	###	###
2001-May-31 Thu	###	4.54	4.49	4.49	812,080	3,666,541	###	###	###
2001-May-30 Wed	4.56	4.57	4.52	4.53			###	###	###
2001-May-29 Tue	4.57	4.58	4.55	4.57	532,542	2,431,054	74.5	74.5	###
2001-May-28 Mon	###	###	4.55	###	519,856	1,182,672	35.9	35.9	0.0
2001-May-25 Fri	###	###	4.55	4.55			###	###	0.3
2001-May-24 Thu	###	###	4.55	4.55			19.8	19.8	0.3
2001-May-23 Wed	###	###	###	###			31.9	31.9	0.0
2001-May-22 Tue	4.74	4.78	###	###			27.9	27.9	0.0
2001-May-21 Mon	4.72	4.77	4.7	4.72	1,276,376	6,043,640	###	###	0.3
2001-May-18 Fri	###	4.7	###	4.7	560,789	1,317,854	###	###	0.3
2001-May-17 Thu	###	###	###	###			###	###	0.0
2001-May-16 Wed	###	###	4.57	4.57	577,589	###	###	###	###
2001-May-15 Tue	###	###	###	###	368,389	0	28.1	28.1	0.0
2001-May-14 Mon	###	###	4.59	###	1,110,947	2,549,623	###	###	0.0
2001-May-11 Fri	4.56	###	4.56	4.59			75.1	75.1	0.3
2001-May-10 Thu	4.5	4.58	4.5	4.54			###	###	0.3
2001-May-09 Wed	4.51	4.53	4.5	4.5	715,426	3,230,148	31.3	31.3	###
2001-May-08 Tue	4.5	4.54	4.47	4.51	724,641	###	###	###	0.3
2001-May-07 Mon	4.55	4.55	4.45	4.46	942,079	4,239,355	19.7	19.7	0.3
2001-May-04 Fri	###	###	4.54	4.57	808,726	###	26.0	26.0	###
2001-May-03 Thu	###	###	4.4	###	1,888,742	###	###	###	0.0
2001-May-02 Wed	###	###	###	4.7			4.5	4.5	0.3
2001-May-01 Tue	4.759	###	4.7	###			91.8	91.8	0.0
2001-Apr-30 Mon	4.77	4.8	###	4.71			###	###	###
2001-Apr-27 Fri	4.75	4.8	4.73	4.773			73.3	73.3	###
2001-Apr-26 Thu	4.8	4.83	4.7	4.7	705,876	###	15.2	15.2	0.3
2001-Apr-25 Wed	4.75	4.75	4.75	4.75	0				###
2001-Apr-24 Tue	4.88	###	4.75	4.75			15.7	15.7	###
2001-Apr-23 Mon	4.8	4.89	4.79	4.86	389,223	###	83.0	83.0	0.3
2001-Apr-20 Fri	###	4.87	4.76	4.79			38.3	38.3	0.3
2001-Apr-19 Thu	4.8	4.81	4.72	4.72			22.2	22.2	0.3
2001-Apr-18 Wed	###	4.8	###	###	573,324	1,375,977	###	###	0.0
2001-Apr-17 Tue	4.52	###	4.51	4.58	616,677	###	###	###	0.3
2001-Apr-16 Mon	4.53	4.53	4.53	4.53	0				###
2001-Apr-13 Fri	4.53	4.53	4.53	4.53	0				###
2001-Apr-12 Thu	###	###	4.51	4.53			14.9	14.9	###
2001-Apr-11 Wed	4.78	4.79	###	###			11.0	11.0	0.0
2001-Apr-10 Tue	4.829	4.85	4.7	4.71			18.6	18.6	###
2001-Apr-09 Mon	###	###	4.8	4.81	280,728	673,747	###	###	###
2001-Apr-06 Fri	4.943	###	4.86	###			32.8	32.8	0.0
2001-Apr-05 Thu	4.89	###	4.89	4.89			###	###	###
2001-Apr-04 Wed	###	5	4.88	4.88	341,071	###	###	###	0.3
2001-Apr-03 Tue	5	5	###	###	229,921	###	33.6	33.6	0.0
2001-Apr-02 Mon	4.983	5	###	###	441,089	1,102,722	29.4	29.4	0.0
2001-Mar-30 Fri	###	5	###	###	1,215,177	3,037,942	33.0	33.0	0.0
2001-Mar-29 Thu	###	###	###	###			71.2	71.2	0.0
2001-Mar-28 Wed	5.026	###	5	5			33.3	33.3	0.4
2001-Mar-27 Tue	###	###	###	5	393,176	0	###	###	0.4
2001-Mar-26 Mon	5.042	###	###	###			35.1	35.1	0.0
2001-Mar-23 Fri	###	###	###	###			37.1	37.1	0.0
2001-Mar-22 Thu	###	###	###	###	301,778	0	###	###	0.0
2001-Mar-21 Wed	###	5.22	###	###	1,021,271	###	84.8	84.8	0.0
2001-Mar-20 Tue	###	###	###	###	307,828	0	31.7	31.7	0.0
2001-Mar-19 Mon	###	###	5	5			35.9	35.9	0.4
2001-Mar-16 Fri	###	###	###	###	381,849	0	70.1	70.1	0.0
2001-Mar-15 Thu	5	###	###	###	475,484	0	80.3	80.3	0.0
2001-Mar-14 Wed	###	###	###	###	441,950	0	###	###	0.0
2001-Mar-13 Tue	###	###	###	###	1,968,544	0	85.2	85.2	0.0
2001-Mar-12 Mon	###	###	###	4.978			27.5	27.5	0.4
2001-Mar-09 Fri	###	###	###	###	2,071,842	0	###	###	0.0
2001-Mar-08 Thu	###	###	###	###	971,180	0	###	###	0.0
2001-Mar-07 Wed	###	###	###	###	1,057,578	0	28.4	28.4	0.0
2001-Mar-06 Tue	###	5	4.84	5			88.5	88.5	0.4
2001-Mar-05 Mon	###	###	4.85	4.85			###	###	###
2001-Mar-02 Fri	###	###	4.86	###	2,370,326	###	26.6	26.6	0.0
2001-Mar-01 Thu	###	###	4.87	###	917,848	2,234,959	###	###	0.0
2001-Feb-28 Wed	4.86	5	4.84	4.857	1,316,253	###	###	###	###
2001-Feb-27 Tue	###	###	4.8	4.83	2,228,052	5,347,324	###	###	0.3
2001-Feb-26 Mon	5.25	5.25	###	###			11.8	11.8	0.0
2001-Feb-23 Fri	5.55	5.55	5.2	###			7.2	7.2	0.0
2001-Feb-22 Thu	5.88	5.88	5.57	###			###	###	0.0
2001-Feb-21 Wed	###	###	###	###	614,489	0	77.1	77.1	0.0
2001-Feb-20 Tue	###	###	###	5.975	434,978	0	###	###	###
2001-Feb-19 Mon	6	###	###	###			###	###	0.0
2001-Feb-16 Fri	###	###	6	6	823,725	2,471,175	27.8	27.8	0.4
2001-Feb-15 Thu	###	###	6	###	1,185,477	###	###	###	0.0
2001-Feb-14 Wed	5.88	###	5.88	###			88.6	88.6	0.0
2001-Feb-13 Tue	###	###	5.71	5.84			###	###	0.4
2001-Feb-12 Mon	###	###	5.86	###			###	###	0.0
2001-Feb-09 Fri	6	###	5.87	###	327,742	961,922	###	###	0.0
2001-Feb-08 Thu	###	###	###	###	563,146	0	###	###	0.0
2001-Feb-07 Wed	5.8	6	5.78	5.926			87.2	87.2	###
2001-Feb-06 Tue	###	5.8	###	5.8	872,786	2,531,079	86.5	86.5	0.4
2001-Feb-05 Mon	###	5.7	###	###	594,855	###	28.1	28.1	0.0
2001-Feb-02 Fri	5.79	5.81	###	###	297,053	###	###	###	0.0
2001-Feb-01 Thu	5.75	5.8	###	5.8	190,827	###	74.1	74.1	0.4
2001-Jan-31 Wed	5.7	5.75	###	5.75			77.0	77.0	###
2001-Jan-30 Tue	5.75	5.78	5.7	5.7	419,454	###	30.3	30.3	0.4
2001-Jan-29 Mon	###	5.76	###	5.71	238,458	686,759	76.8	76.8	0.4
2001-Jan-25 Thu	###	###	###	###			###	###	0.0
2001-Jan-24 Wed	5.75	5.8	###	###			###	###	0.0
2001-Jan-23 Tue	5.7	5.79	5.7	5.75			###	###	###
2001-Jan-22 Mon	5.76	5.76	###	###			###	###	0.0
2001-Jan-19 Fri	5.75	5.75	###	5.75	271,981	781,945	###	###	###
2001-Jan-18 Thu	###	5.73	###	###			###	###	0.0
2001-Jan-17 Wed	5.78	5.78	###	###			11.6	11.6	0.0
2001-Jan-16 Tue	###	###	###	5.78			###	###	0.4
2001-Jan-15 Mon	5.84	5.84	5.76	5.82			###	###	0.4
2001-Jan-12 Fri	5.85	5.89	5.81	5.89	136,786	###	###	###	###
2001-Jan-11 Thu	5.85	5.88	5.81	5.88			###	###	0.4
2001-Jan-10 Wed	5.85	5.88	5.83	5.849			###	###	0.4
2001-Jan-09 Tue	###	###	5.83	5.87	179,084	522,029	###	###	###
2001-Jan-08 Mon	5.86	###	5.82	###			###	###	0.0
2001-Jan-05 Fri	###	###	5.81	###			31.5	31.5	0.0
2001-Jan-04 Thu	5.86	###	5.85	###	525,585	###	###	###	0.0
2001-Jan-03 Wed	5.8	5.84	5.78	5.84	143,725	835,042	80.1	80.1	0.4
2001-Jan-02 Tue	5.78	5.82	5.76	5.82	237,676	1,376,144	77.0	77.0	0.4
2001-Jan-01 Mon	5.78	5.82	5.75	5.76	363,783	2,104,484	29.4	29.4	###
2000-Dec-29 Fri	5.78	5.82	5.75	5.76	363,783	2,104,484	29.4	29.4	###
2000-Dec-28 Thu	5.75	5.78	5.74	5.78	354,181	2,040,082	75.7	75.7	0.4
2000-Dec-27 Wed	5.76	5.76	###	5.74	329,442	###	###	###	0.4
2000-Dec-26 Tue	5.747	5.77	###	5.75	679,387	###	64.4	64.4	###
2000-Dec-25 Mon	5.747	5.77	###	5.75	679,387	###	64.4	64.4	###
2000-Dec-22 Fri	5.747	5.77	###	5.75	679,387	###	64.4	64.4	###
2000-Dec-21 Thu	5.82	5.83	5.72	5.8	354,974	2,049,974	###	###	0.4
2000-Dec-20 Wed	5.77	5.88	5.75	5.85	330,878	1,924,055	85.1	85.1	0.4
2000-Dec-19 Tue	5.75	5.8	###	5.8			###	###	0.4
2000-Dec-18 Mon	5.8	5.85	5.78	5.79			37.9	37.9	###
2000-Dec-15 Fri	5.88	5.88	5.72	5.8	468,843	2,719,289	31.6	31.6	0.4
2000-Dec-14 Thu	###	###	5.87	###	390,148	1,145,084	###	###	0.0
2000-Dec-13 Wed	###	###	5.82	###			###	###	0.0
2000-Dec-12 Tue	6	###	6	6			74.5	74.5	0.4
2000-Dec-11 Mon	5.8	6	5.8	6			###	###	0.4
2000-Dec-08 Fri	5.8	5.86	5.75	5.8			###	###	0.4
2000-Dec-07 Thu	###	5.82	###	5.8	374,420	###	88.9	88.9	0.4
2000-Dec-06 Wed	###	5.7	###	###	875,489	2,495,143	###	###	0.0
2000-Dec-05 Tue	5.55	###	5.54	5.577			###	###	0.4
2000-Dec-04 Mon	5.558	5.56	5.52	5.54	619,673	3,432,988	###	###	0.4
2000-Dec-01 Fri	5.528	5.58	5.528	5.55			###	###	###
2000-Nov-30 Thu	5.55	###	5.51	5.51	579,276	###	###	###	###
2000-Nov-29 Wed	5.53	5.54	5.5	5.53	505,274	###	###	###	###
2000-Nov-28 Tue	5.5	5.57	5.48	5.57	1,018,871	###	###	###	0.4
2000-Nov-27 Mon	5.54	5.54	5.46	5.46			25.8	25.8	###
2000-Nov-24 Fri	5.58	###	5.52	5.52			###	###	0.4
2000-Nov-23 Thu	###	###	5.58	5.58			###	###	0.4
2000-Nov-22 Wed	5.685	5.685	5.58	5.584	1,364,947	###	23.4	23.4	0.4
2000-Nov-21 Tue	5.86	5.88	5.8	5.81			###	###	###
2000-Nov-20 Mon	###	###	5.86	5.89			35.0	35.0	###
2000-Nov-17 Fri	5.8	###	5.8	5.86			75.4	75.4	0.4
2000-Nov-16 Thu	5.85	###	5.8	5.8	2,202,875	###	31.3	31.3	0.4
2000-Nov-15 Wed	5.82	5.87	5.79	5.85	2,166,952	###	72.5	72.5	0.4
2000-Nov-13 Mon	###	###	5.83	5.85	446,071	###	###	###	0.4
2000-Nov-10 Fri	###	###	5.86	###	470,357	1,378,146	28.9	28.9	0.0
2000-Nov-09 Thu	###	6	###	###	607,142	1,821,426	27.1	27.1	0.0
2000-Nov-08 Wed	5.87	###	5.87	###			###	###	0.0
2000-Nov-07 Tue	5.89	###	5.83	5.89	288,053	839,674	63.3	63.3	###
2000-Nov-06 Mon	###	###	5.86	###			31.9	31.9	0.0
2000-Nov-03 Fri	###	###	5.87	5.89	735,240	2,157,929	32.4	32.4	###
2000-Nov-02 Thu	###	###	###	###	511,776	0	28.5	28.5	0.0
2000-Nov-01 Wed	5.87	###	5.85	###			74.4	74.4	0.0
2000-Oct-31 Tue	5.747	5.88	5.74	5.8			78.6	78.6	0.4
2000-Oct-30 Mon	###	5.77	###	5.72			###	###	0.4
2000-Oct-27 Fri	###	###	5.59	###			###	###	0.0
2000-Oct-26 Thu	###	###	5.58	5.58			###	###	0.4
2000-Oct-25 Wed	###	5.72	###	5.642			70.3	70.3	###
2000-Oct-24 Tue	5.55	###	5.55	###	266,247	###	78.9	78.9	0.0
2000-Oct-23 Mon	5.55	5.59	5.53	5.55			73.7	73.7	###
2000-Oct-20 Fri	5.55	5.56	5.53	5.55	1,053,789	###	64.4	64.4	###
2000-Oct-19 Thu	###	5.55	5.5	5.52	224,286	1,239,180	###	###	0.4
2000-Oct-18 Wed	5.57	5.59	5.47	5.5	493,625	2,729,746	26.9	26.9	0.4
2000-Oct-17 Tue	###	5.56	5.49	5.55			###	###	###
2000-Oct-16 Mon	5.56	5.56	5.5	5.5			22.3	22.3	0.4
2000-Oct-13 Fri	5.51	5.56	5.45	5.46			###	###	###
2000-Oct-12 Thu	5.58	5.58	5.51	5.51	1,908,976	10,585,271	###	###	###
2000-Oct-11 Wed	###	###	5.58	###			71.8	71.8	0.0
2000-Oct-10 Tue	###	###	5.58	5.59	2,845,189	7,938,077	25.2	25.2	###
2000-Oct-09 Mon	###	###	###	###	380,147	0	###	###	0.0
2000-Oct-06 Fri	5.7	5.7	###	###			22.5	22.5	0.0
2000-Oct-05 Thu	###	5.75	###	5.7	773,927	2,225,040	###	###	0.4
2000-Oct-04 Wed	5.71	5.71	###	###			###	###	0.0
2000-Oct-03 Tue	###	###	###	5.7	980,357	0	###	###	0.4
2000-Oct-02 Mon	5.73	5.78	5.71	5.71	241,641	1,388,227	24.2	24.2	0.4
2000-Sep-29 Fri	5.8	5.8	5.71	###	805,151	4,633,644	###	###	0.0
2000-Sep-28 Thu	5.728	5.85	5.71	5.74			###	###	0.4
2000-Sep-27 Wed	5.75	5.76	###	5.7	775,441	2,233,270	###	###	0.4
2000-Sep-26 Tue	5.7	5.74	###	5.74			###	###	0.4
2000-Sep-25 Mon	5.7	5.75	5.58	###			###	###	0.0
2000-Sep-22 Fri	5.8	5.8	5.59	###	340,384	1,938,486	26.9	26.9	0.0
2000-Sep-21 Thu	5.84	5.88	5.79	5.81	351,644	2,051,842	32.1	32.1	###
2000-Sep-20 Wed	5.85	5.86	5.8	5.85	257,721	###	###	###	0.4
2000-Sep-19 Tue	###	###	5.78	5.84			34.3	34.3	0.4
2000-Sep-18 Mon	###	###	5.81	###	621,129	1,804,379	33.8	33.8	0.0
2000-Sep-15 Fri	###	###	6.044	6.044			25.6	25.6	###
2000-Sep-14 Thu	###	###	###	###			###	###	0.0
2000-Sep-13 Wed	###	###	###	###	396,676	0	###	###	0.0
2000-Sep-12 Tue	###	###	###	###			76.0	76.0	0.0
2000-Sep-11 Mon	###	###	###	###	294,727	0	77.5	77.5	0.0
2000-Sep-08 Fri	###	###	###	###	374,285	0	###	###	0.0
2000-Sep-07 Thu	###	###	6	###			34.9	34.9	0.0
2000-Sep-06 Wed	6.2	6.2	###	###	1,025,773	###	###	###	0.0
2000-Sep-05 Tue	6.2	6.24	###	###	209,571	###	36.1	36.1	0.0
2000-Sep-04 Mon	6.24	6.24	###	6.2	456,572	###	33.7	33.7	0.4
2000-Sep-01 Fri	6.22	6.241	6.2	6.241	406,774	###	73.7	73.7	0.4
2000-Aug-31 Thu	6.284	6.284	6.21	6.23	782,887	###	38.2	38.2	0.4
2000-Aug-30 Wed	###	###	6.25	6.29			###	###	###
2000-Aug-29 Tue	6.27	###	6.27	###	481,258	1,508,743	74.6	74.6	0.0
2000-Aug-28 Mon	6.22	6.29	###	###	657,873	###	78.4	78.4	0.0
2000-Aug-25 Fri	6.26	6.28	###	###			27.8	27.8	0.0
2000-Aug-24 Thu	6.2	6.25	###	6.25			75.5	75.5	###
2000-Aug-23 Wed	6.28	6.28	###	###	1,397,179	4,387,142	###	###	0.0
2000-Aug-22 Tue	###	###	6.24	6.29	785,982	###	31.7	31.7	###
2000-Aug-21 Mon	###	###	###	6.29			###	###	###
2000-Aug-18 Fri	###	###	###	###			70.2	70.2	0.0
2000-Aug-17 Thu	###	6.2	###	###	1,182,389	###	###	###	0.0
2000-Aug-16 Wed	###	###	###	6.152	2,206,924	0	68.7	68.7	###
2000-Aug-15 Tue	###	###	###	###	2,494,825	0	###	###	0.0
2000-Aug-14 Mon	###	###	6.21	6.25	1,559,520	###	35.0	35.0	###
2000-Aug-11 Fri	6.28	6.28	###	6.2	8,947,778	28,096,022	###	###	0.4
2000-Aug-10 Thu	6.55	6.55	###	###			9.8	9.8	0.0
2000-Aug-09 Wed	###	###	6.58	6.59	3,286,354	###	###	###	###
2000-Aug-08 Tue	###	###	7.247	7.247			28.1	28.1	0.5
2000-Aug-07 Mon	###	###	###	###	537,953	0	###	###	0.0
2000-Aug-04 Fri	###	###	###	###			###	###	0.0
2000-Aug-03 Thu	###	7.45	###	###	153,980	573,575	34.9	34.9	0.0
2000-Aug-02 Wed	7.4	7.5	###	7.47			###	###	###
2000-Aug-01 Tue	7.4	7.45	###	7.386	685,089	2,551,956	###	###	0.5
2000-Jul-31 Mon	###	7.49	###	7.445			###	###	###
2000-Jul-28 Fri	###	###	###	7.4	672,224	0	36.3	36.3	0.5
2000-Jul-27 Thu	7.45	7.49	###	7.49	230,420	862,922	###	###	###
2000-Jul-26 Wed	7.4	7.5	7.4	7.48	216,889	1,615,823	###	###	0.5
2000-Jul-25 Tue	###	7.51	###	7.42	409,770	1,538,686	###	###	0.5
2000-Jul-24 Mon	7.4	7.44	7.25	###			32.9	32.9	0.0
2000-Jul-21 Fri	7.42	###	7.42	7.45			66.3	66.3	0.5
2000-Jul-20 Thu	###	7.44	###	7.42			###	###	0.5
2000-Jul-19 Wed	###	7.5	###	7.41			###	###	###
2000-Jul-18 Tue	7.324	7.44	###	7.4	141,152	525,085	78.3	78.3	0.5
2000-Jul-17 Mon	7.45	7.45	###	###			30.3	30.3	0.0
2000-Jul-14 Fri	7.249	7.55	7.249	7.5	295,258	###	89.3	89.3	0.5
2000-Jul-13 Thu	7.58	7.58	7.4	7.52			###	###	0.5
2000-Jul-12 Wed	###	###	###	7.58			71.8	71.8	###
2000-Jul-11 Tue	###	7.47	7.25	7.44			82.6	82.6	###
2000-Jul-10 Mon	###	###	###	###			85.1	85.1	0.0
2000-Jul-07 Fri	###	###	###	###			20.8	20.8	0.0
2000-Jul-06 Thu	7.4	7.5	###	###	275,423	###	29.3	29.3	0.0
2000-Jul-05 Wed	7.57	7.59	7.4	7.4	306,682	2,298,581	13.3	13.3	0.5
2000-Jul-04 Tue	7.52	###	7.52	###			66.0	66.0	0.0
2000-Jul-03 Mon	###	7.75	7.57	###	757,380	###	###	###	0.0
2000-Jun-30 Fri	7.5	7.58	7.45	7.578	2,992,922	###	59.5	59.5	###
2000-Jun-29 Thu	7.41	7.5	###	7.5	591,740	2,219,025	61.3	61.3	0.5
2000-Jun-28 Wed	7.076	###	###	###			###	###	0.0
2000-Jun-27 Tue	###	7.4	###	###	750,055	###	###	###	0.0
2000-Jun-26 Mon	6.8	###	6.8	###	538,975	###	###	###	0.0
2000-Jun-23 Fri	6.74	6.82	6.74	###			68.0	68.0	0.0
2000-Jun-22 Thu	6.8	6.83	6.75	6.757	1,101,551	###	29.3	29.3	0.5
2000-Jun-21 Wed	6.8	###	6.75	6.85	579,285	1,955,086	###	###	###
2000-Jun-20 Tue	###	6.83	###	6.8			###	###	0.5
2000-Jun-19 Mon	6.758	6.8	###	6.76	364,370	1,238,858	###	###	0.5
2000-Jun-16 Fri	###	###	6.7	6.79			23.7	23.7	0.5
2000-Jun-15 Thu	###	###	###	###	353,529	0	30.2	30.2	0.0
2000-Jun-14 Wed	###	###	###	###	322,921	0	76.9	76.9	0.0
2000-Jun-13 Tue	7.2	7.2	###	###	1,081,545	###	###	###	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	7.249	7.4	7.249	###	205,421	###	###	###	0.0
2000-Jun-07 Wed	###	7.4	7.22	###			77.5	77.5	0.0
2000-Jun-06 Tue	7.2	7.21	###	7.21			71.7	71.7	###
2000-Jun-05 Mon	###	7.28	###	###	346,623	###	###	###	0.0
2000-Jun-02 Fri	###	###	###	###			###	###	0.0
2000-Jun-01 Thu	###	###	###	###			85.9	85.9	0.0
2000-May-31 Wed	###	###	###	###			###	###	0.0
2000-May-30 Tue	###	###	###	###	161,748	0	###	###	0.0
2000-May-29 Mon	6.87	###	6.86	###			###	###	0.0
2000-May-26 Fri	6.86	6.89	6.85	6.88			69.8	69.8	###
2000-May-25 Thu	6.88	6.88	6.856	6.856			37.9	37.9	###
2000-May-24 Wed	6.8	6.87	6.8	6.86	869,078	5,940,148	77.5	77.5	0.5
2000-May-23 Tue	6.84	6.87	6.8	6.85			69.0	69.0	###
2000-May-22 Mon	6.8	6.85	6.79	6.85	269,273	1,836,441	79.9	79.9	###
2000-May-19 Fri	6.76	6.82	6.75	6.8			75.2	75.2	0.5
2000-May-18 Thu	6.744	6.75	###	6.75	565,240	1,907,685	73.3	73.3	0.5
2000-May-17 Wed	6.75	6.8	###	6.75	556,573	1,892,348	###	###	0.5
2000-May-16 Tue	6.728	6.76	###	6.75			###	###	0.5
2000-May-15 Mon	6.75	6.76	###	6.7	190,083	642,480	38.7	38.7	0.5
2000-May-12 Fri	6.75	6.8	6.71	6.75			###	###	0.5
2000-May-11 Thu	6.75	6.75	6.71	6.73			###	###	###
2000-May-10 Wed	6.842	6.86	6.75	6.755	658,955	4,484,188	###	###	0.5
2000-May-09 Tue	6.8	###	6.8	6.85	250,052	850,176	81.4	81.4	###
2000-May-08 Mon	###	6.83	6.79	6.79			38.9	38.9	0.5
2000-May-05 Fri	6.81	6.84	6.8	6.84			60.1	60.1	0.5
2000-May-04 Thu	###	6.84	6.75	6.81	721,170	4,900,350	75.6	75.6	###
2000-May-03 Wed	6.79	6.85	6.75	6.78			39.0	39.0	0.5
2000-May-02 Tue	6.7	6.8	6.7	6.77	691,943	###	###	###	###
2000-May-01 Mon	###	###	###	6.7			###	###	0.5
2000-Apr-28 Fri	6.685	6.77	###	6.77	1,455,857	4,928,075	70.8	70.8	###
2000-Apr-27 Thu	6.642	###	6.56	###	369,623	###	75.3	75.3	0.0
2000-Apr-26 Wed	6.7	6.77	6.56	###	1,339,650	###	37.5	37.5	0.0
2000-Apr-25 Tue	6.7	6.7	6.7	6.7	0				0.5
2000-Apr-24 Mon	6.7	6.7	6.7	6.7	0				0.5
2000-Apr-21 Fri	6.7	6.7	6.7	6.7	0				0.5
2000-Apr-20 Thu	6.7	6.75	###	6.7	1,155,179	3,898,729	###	###	0.5
2000-Apr-19 Wed	###	6.7	6.55	###	489,988	3,246,170	###	###	0.0
2000-Apr-18 Tue	6.787	6.79	###	###	1,107,282	3,759,222	31.3	31.3	0.0
2000-Apr-17 Mon	###	6.75	6.53	6.7	612,689	4,068,254	###	###	0.5
2000-Apr-14 Fri	6.8	6.85	6.76	6.8			57.7	57.7	0.5
2000-Apr-13 Thu	###	6.85	6.78	6.82	387,673	###	###	###	0.5
2000-Apr-12 Wed	6.83	6.89	6.77	6.81	491,458	3,356,658	###	###	###
2000-Apr-11 Tue	6.8	###	6.8	6.82	214,840	730,456	###	###	0.5
2000-Apr-07 Fri	6.89	6.89	6.78	6.87	1,044,053	###	36.1	36.1	###
2000-Apr-06 Thu	6.8	6.89	6.8	6.89	190,740	###	65.9	65.9	0.5
2000-Apr-05 Wed	6.55	###	6.55	6.81			###	###	###
2000-Apr-04 Tue	6.71	6.72	6.5	6.54			###	###	0.5
2000-Apr-03 Mon	6.46	6.74	6.45	6.71			93.6	93.6	###
2000-Mar-31 Fri	6.55	6.55	6.44	6.45			###	###	###
2000-Mar-30 Thu	###	###	###	###			###	###	0.0
2000-Mar-29 Wed	###	###	6.52	6.55			###	###	0.5
2000-Mar-28 Tue	###	6.75	###	###			71.2	71.2	0.0
2000-Mar-24 Fri	###	6.74	###	6.74			###	###	###
2000-Mar-23 Thu	###	###	6.5	6.5			###	###	0.5
2000-Mar-22 Wed	###	6.79	6.59	###			###	###	0.0
2000-Mar-21 Tue	###	###	###	###	444,626	0	14.7	14.7	0.0
2000-Mar-20 Mon	6.849	###	6.8	6.84			###	###	0.5
2000-Mar-17 Fri	7	###	6.8	6.8	1,672,629	###	23.3	23.3	0.5
2000-Mar-16 Thu	6.7	6.85	###	6.8			###	###	0.5
2000-Mar-15 Wed	6.28	6.5	6.25	6.48	1,574,582	###	###	###	0.5
2000-Mar-14 Tue	6.2	6.27	###	6.21			###	###	###
2000-Mar-13 Mon	###	6.21	###	###			70.9	70.9	0.0
2000-Mar-10 Fri	###	6.25	###	###			30.9	30.9	0.0
2000-Mar-09 Thu	6.21	6.21	###	###	609,588	1,892,770	20.4	20.4	0.0
2000-Mar-08 Wed	###	6.22	###	###			64.7	64.7	0.0
2000-Mar-07 Tue	###	###	###	###			###	###	0.0
2000-Mar-06 Mon	###	###	###	###	673,923	0	###	###	0.0
2000-Mar-03 Fri	6.4	6.4	6.24	6.27			###	###	0.4
2000-Mar-02 Thu	6.5	6.55	###	6.4	1,076,046	3,524,050	31.8	31.8	0.5
2000-Mar-01 Wed	###	###	6.42	6.43	1,021,521	3,279,082	14.3	14.3	###
2000-Feb-29 Tue	###	###	###	###			###	###	0.0
2000-Feb-28 Mon	6.8	6.85	###	###	426,879	###	###	###	0.0
2000-Feb-25 Fri	###	7	6.8	6.8			31.7	31.7	0.5
2000-Feb-24 Thu	6.951	###	6.86	6.86	164,820	###	###	###	0.5
2000-Feb-23 Wed	6.8	6.85	6.71	6.85			###	###	###
2000-Feb-22 Tue	6.75	6.88	###	6.75			72.4	72.4	0.5
2000-Feb-21 Mon	6.75	6.78	###	###			30.0	30.0	0.0
2000-Feb-18 Fri	###	###	6.77	6.82	1,005,180	###	27.9	27.9	0.5
2000-Feb-17 Thu	###	###	###	6.88	1,079,780	0	80.1	80.1	###
2000-Feb-16 Wed	###	###	###	###			###	###	0.0
2000-Feb-15 Tue	###	###	###	7			###	###	0.5
2000-Feb-14 Mon	7.5	7.5	7.21	7.281			16.6	16.6	###
2000-Feb-11 Fri	###	7.59	###	7.51			67.4	67.4	###
2000-Feb-10 Thu	###	###	7.51	7.56			###	###	0.5
2000-Feb-09 Wed	###	###	7.55	7.58			###	###	###
2000-Feb-08 Tue	7.547	###	7.547	###	438,520	1,654,755	###	###	0.0
2000-Feb-07 Mon	###	###	7.55	7.58	2,357,270	###	###	###	###
2000-Feb-04 Fri	7.641	7.7	7.58	###	779,982	###	###	###	0.0
2000-Feb-03 Thu	###	7.72	###	###	337,988	###	71.6	71.6	0.0
2000-Feb-02 Wed	###	7.75	###	###	794,544	3,078,858	38.8	38.8	0.0
2000-Feb-01 Tue	7.843	7.85	###	7.676	592,643	2,326,123	24.7	24.7	0.5
2000-Jan-31 Mon	7.81	7.85	7.75	7.8			34.6	34.6	0.6
2000-Jan-28 Fri	###	###	7.85	###	956,050	###	###	###	0.0
2000-Jan-27 Thu	###	###	###	###			67.3	67.3	0.0
2000-Jan-25 Tue	###	###	7.85	###			66.6	66.6	0.0
2000-Jan-24 Mon	###	###	###	###	968,883	0	###	###	0.0
2000-Jan-21 Fri	###	###	###	###	835,427	0	###	###	0.0
2000-Jan-20 Thu	###	###	###	###	1,048,629	0	66.1	66.1	0.0
2000-Jan-19 Wed	###	###	###	###	854,249	0	35.6	35.6	0.0
2000-Jan-18 Tue	8	###	###	###			###	###	0.0
2000-Jan-17 Mon	###	###	8	8			###	###	###
2000-Jan-14 Fri	###	###	###	8.023			33.1	33.1	###
2000-Jan-13 Thu	###	###	###	###	146,751	0	###	###	0.0
2000-Jan-12 Wed	8	###	8	###			69.3	69.3	0.0
2000-Jan-11 Tue	8.21	8.21	8	###			###	###	0.0
2000-Jan-10 Mon	###	8.21	###	8.21			###	###	###
2000-Jan-07 Fri	###	###	###	###	419,855	0	40.3	40.3	0.0
2000-Jan-06 Thu	###	###	###	###	392,840	0	###	###	0.0
2000-Jan-05 Wed	###	###	###	###			###	###	0.0
2000-Jan-04 Tue	8.2	8.26	###	8.2			70.4	70.4	0.6
1999-Dec-31 Fri	8.26	8.27	8.2	8.21			###	###	###
1999-Dec-30 Thu	8.26	8.27	8.2	8.21			###	###	###
1999-Dec-29 Wed	###	###	8.2	8.26			###	###	0.6
1999-Dec-28 Tue	8.25	8.28	8.2	8.2			###	###	0.6
1999-Dec-27 Mon	8.25	8.28	8.2	8.2			###	###	0.6
1999-Dec-24 Fri	8.25	8.28	8.2	8.2			###	###	0.6
1999-Dec-23 Thu	8.2	8.29	8.2	8.21			###	###	###
1999-Dec-22 Wed	###	###	###	8.2			63.6	63.6	0.6
1999-Dec-21 Tue	###	8.25	###	###			###	###	0.0
1999-Dec-20 Mon	8.242	8.25	###	8.25			68.5	68.5	###
1999-Dec-17 Fri	8.087	###	8.087	8.2	506,575	###	78.8	78.8	0.6
1999-Dec-16 Thu	8.089	###	###	###	519,725	0	###	###	0.0
1999-Dec-15 Wed	8	###	8	###			###	###	0.0
1999-Dec-14 Tue	8	###	###	###			37.7	37.7	0.0
1999-Dec-13 Mon	###	###	###	8	416,572	0	34.9	34.9	###
1999-Dec-10 Fri	###	###	7.8	###			###	###	0.0
1999-Dec-09 Thu	8.088	###	###	###	92,024	0	71.4	71.4	0.0
1999-Dec-08 Wed	###	###	###	8.085			26.5	26.5	0.6
1999-Dec-07 Tue	###	8.22	###	###			###	###	0.0
1999-Dec-06 Mon	###	###	8.21	8.25			44.9	44.9	###
1999-Dec-03 Fri	8.155	8.29	###	8.26			###	###	0.6
1999-Dec-02 Thu	###	8.2	###	8.2			###	###	0.6
1999-Dec-01 Wed	###	8.22	###	###	372,076	###	63.9	63.9	0.0
1999-Nov-30 Tue	###	8.25	###	8.176	302,380	###	###	###	0.6
1999-Nov-29 Mon	###	8.24	###	8.23			69.6	69.6	0.6
1999-Nov-26 Fri	###	###	###	8.2			17.0	17.0	0.6
1999-Nov-25 Thu	8.57	8.57	###	8.454			25.5	25.5	###
1999-Nov-24 Wed	8.52	8.52	8.45	8.51			38.4	38.4	0.6
1999-Nov-23 Tue	8.476	8.58	8.476	8.55			###	###	###
1999-Nov-22 Mon	8.53	8.56	8.52	8.558			73.5	73.5	###
1999-Nov-19 Fri	8.528	###	8.528	8.55			###	###	###
1999-Nov-18 Thu	8.5	8.57	8.45	8.52			67.4	67.4	0.6
1999-Nov-17 Wed	8.5	###	8.5	8.51	404,454	1,718,929	###	###	0.6
1999-Nov-16 Tue	8.5	8.56	8.5	8.53	141,781	###	###	###	###
1999-Nov-15 Mon	8.5	8.58	8.5	8.5			###	###	0.6
1999-Nov-12 Fri	###	8.58	###	###			###	###	0.0
1999-Nov-11 Thu	###	###	8.5	8.581	190,748	810,679	###	###	0.6
1999-Nov-10 Wed	8.53	###	8.5	###			###	###	0.0
1999-Nov-09 Tue	8.544	8.58	8.46	8.56			70.2	70.2	###
1999-Nov-08 Mon	8.45	8.56	8.45	8.56			83.7	83.7	###
1999-Nov-05 Fri	8.58	###	8.54	8.584	823,621	###	73.5	73.5	###
1999-Nov-04 Thu	8.488	8.584	8.48	8.584	616,279	###	###	###	###
1999-Nov-03 Wed	8.41	8.5	8.41	8.49	553,281	###	74.9	74.9	###
1999-Nov-02 Tue	###	###	8.41	8.42	200,283	###	###	###	###
1999-Nov-01 Mon	8.356	8.49	8.356	8.43	318,340	2,681,377	78.2	78.2	0.6
1999-Oct-29 Fri	###	###	###	8.29	1,101,845	0	###	###	0.6
1999-Oct-28 Thu	###	###	###	###			74.6	74.6	0.0
1999-Oct-27 Wed	###	###	###	###			28.3	28.3	0.0
1999-Oct-26 Tue	###	###	###	###			###	###	0.0
1999-Oct-25 Mon	###	###	###	###	571,851	0	35.1	35.1	0.0
1999-Oct-22 Fri	8.22	8.22	###	###	637,470	###	23.6	23.6	0.0
1999-Oct-21 Thu	8.21	8.22	###	8.22			###	###	0.6
1999-Oct-20 Wed	###	8.22	###	8.2			###	###	0.6
1999-Oct-19 Tue	###	###	###	###	541,273	0	17.8	17.8	0.0
1999-Oct-18 Mon	###	###	8.27	8.345			82.2	82.2	###
1999-Oct-15 Fri	8.48	8.53	8.4	8.471			###	###	0.6
1999-Oct-14 Thu	8.46	8.53	###	8.53			71.7	71.7	###
1999-Oct-13 Wed	8.5	8.56	8.45	8.51	690,952	5,876,546	68.1	68.1	0.6
1999-Oct-12 Tue	8.48	8.54	8.45	8.52	452,641	3,845,185	###	###	0.6
1999-Oct-11 Mon	8.28	8.46	8.28	8.43	968,352	###	###	###	0.6
1999-Oct-08 Fri	###	###	8.25	8.29			###	###	0.6
1999-Oct-07 Thu	8.342	###	###	###			###	###	0.0
1999-Oct-06 Wed	8.44	8.44	8.27	###	359,522	###	###	###	0.0
1999-Oct-05 Tue	8.45	8.5	###	8.45			72.5	72.5	###
1999-Oct-04 Mon	###	8.45	###	8.45			###	###	###
1999-Oct-01 Fri	8.25	###	8.25	###			###	###	0.0
1999-Sep-30 Thu	###	8.26	###	8.25			###	###	###
1999-Sep-29 Wed	###	8.26	###	8.243			###	###	0.6
1999-Sep-28 Tue	8	###	###	###			81.2	81.2	0.0
1999-Sep-27 Mon	8	###	###	###			69.2	69.2	0.0
1999-Sep-24 Fri	8.057	###	###	###			34.3	34.3	0.0
1999-Sep-23 Thu	###	###	###	###	430,443	0	###	###	0.0
1999-Sep-22 Wed	###	###	###	###			74.2	74.2	0.0
1999-Sep-21 Tue	###	###	###	###			###	###	0.0
1999-Sep-20 Mon	###	8.2	###	###			###	###	0.0
1999-Sep-17 Fri	###	8.2	###	###	198,724	###	###	###	0.0
1999-Sep-16 Thu	8.072	8.2	###	###			###	###	0.0
1999-Sep-15 Wed	8.281	8.281	###	8.146			23.0	23.0	###
1999-Sep-14 Tue	8.126	###	###	###			###	###	0.0
1999-Sep-13 Mon	###	###	###	###	397,178	0	###	###	0.0
1999-Sep-10 Fri	###	###	8	###	1,013,772	4,055,088	###	###	0.0
1999-Sep-09 Thu	###	###	###	###			29.0	29.0	0.0
1999-Sep-08 Wed	###	###	###	###	186,171	0	###	###	0.0
1999-Sep-07 Tue	###	###	###	###			30.0	30.0	0.0
1999-Sep-06 Mon	8.079	###	###	###	91,650	0	###	###	0.0
1999-Sep-03 Fri	###	###	###	###	361,957	0	###	###	0.0
1999-Sep-02 Thu	###	8.2	###	###			###	###	0.0
1999-Sep-01 Wed	###	8.22	###	8.145			###	###	###
1999-Aug-31 Tue	###	###	###	###			75.2	75.2	0.0
1999-Aug-30 Mon	###	8.25	###	###	394,222	###	73.2	73.2	0.0
1999-Aug-27 Fri	8.141	###	###	8.2	827,180	0	###	###	0.6
1999-Aug-26 Thu	8.28	8.28	###	8.2			###	###	0.6
1999-Aug-25 Wed	###	###	8.28	8.28			###	###	###
1999-Aug-24 Tue	###	###	8.28	###			33.4	33.4	0.0
1999-Aug-23 Mon	###	8.44	###	###			###	###	0.0
1999-Aug-20 Fri	###	###	8.27	###			###	###	0.0
1999-Aug-19 Thu	###	8.4	8.28	###	615,640	###	71.7	71.7	0.0
1999-Aug-18 Wed	###	###	###	###			67.2	67.2	0.0
1999-Aug-17 Tue	8.27	###	8.26	8.28			###	###	###
1999-Aug-16 Mon	8.23	###	8.23	8.28	964,351	###	###	###	###
1999-Aug-13 Fri	###	###	###	###	1,903,228	0	###	###	0.0
1999-Aug-12 Thu	###	###	###	###	1,762,344	0	22.2	22.2	0.0
1999-Aug-11 Wed	###	###	8	8	421,349	###	###	###	###
1999-Aug-10 Tue	8.144	###	###	###	869,689	0	35.0	35.0	0.0
1999-Aug-09 Mon	###	###	###	###			###	###	0.0
1999-Aug-06 Fri	###	8.2	###	8.2			83.8	83.8	0.6
1999-Aug-05 Thu	###	8.2	###	###			###	###	0.0
1999-Aug-04 Wed	8.26	###	###	8.2			###	###	0.6
1999-Aug-03 Tue	8.2	###	###	8.25	561,272	0	###	###	###
1999-Aug-02 Mon	###	###	###	###			38.9	38.9	0.0
1999-Jul-30 Fri	###	8.24	###	8.181	298,222	1,228,674	33.6	33.6	0.6
1999-Jul-29 Thu	###	###	###	###	1,003,972	0	15.3	15.3	0.0
1999-Jul-28 Wed	8.274	###	8.26	###			73.4	73.4	0.0
1999-Jul-27 Tue	8.223	###	8.21	8.25			69.6	69.6	###
1999-Jul-26 Mon	8.346	8.346	###	8.23	246,054	1,026,783	###	###	0.6
1999-Jul-23 Fri	###	###	###	###	299,429	0	###	###	0.0
1999-Jul-22 Thu	8.24	8.24	###	###			28.7	28.7	0.0
1999-Jul-21 Wed	8.2	8.28	###	8.24	430,581	###	###	###	0.6
1999-Jul-20 Tue	8.377	###	###	8.25	1,019,576	0	21.8	21.8	###
1999-Jul-19 Mon	###	8.41	8.28	###			###	###	0.0
1999-Jul-16 Fri	8.43	8.43	###	###	133,687	###	20.9	20.9	0.0
1999-Jul-15 Thu	8.42	8.52	###	###	384,855	1,639,482	69.8	69.8	0.0
1999-Jul-14 Wed	###	###	8.43	8.43			###	###	0.6
1999-Jul-13 Tue	###	###	###	###	213,423	0	72.7	72.7	0.0
1999-Jul-12 Mon	8.57	###	8.55	###			72.2	72.2	0.0
1999-Jul-09 Fri	###	###	8.5	8.58	539,480	###	###	###	0.6
1999-Jul-08 Thu	8.73	8.73	###	###			23.4	23.4	0.0
1999-Jul-07 Wed	8.556	###	8.5	###			###	###	0.0
1999-Jul-06 Tue	###	###	8.43	8.55	729,626	3,075,373	###	###	###
1999-Jul-05 Mon	###	###	8.29	###			###	###	0.0
1999-Jul-02 Fri	8.4	8.4	8.26	8.26	751,650	6,261,244	###	###	0.6
1999-Jul-01 Thu	###	###	###	###			###	###	0.0
1999-Jun-30 Wed	###	###	8.2	8.251	957,087	3,924,056	27.8	27.8	###
1999-Jun-29 Tue	8.26	###	8.26	###			###	###	0.0
1999-Jun-28 Mon	###	8.4	8.22	8.24			28.5	28.5	0.6
1999-Jun-25 Fri	###	8.45	###	###	967,974	###	###	###	0.0
1999-Jun-24 Thu	8.42	8.42	###	###	2,134,327	###	25.6	25.6	0.0
1999-Jun-23 Wed	8.487	8.5	###	8.4			###	###	###
1999-Jun-22 Tue	8.52	8.55	###	8.5			###	###	0.6
1999-Jun-21 Mon	###	8.75	###	###			###	###	0.0
1999-Jun-18 Fri	8.81	8.81	###	8.73			###	###	###
1999-Jun-17 Thu	###	###	8.78	###	516,471	###	###	###	0.0
1999-Jun-16 Wed	###	###	8.7	8.7			22.3	22.3	###
1999-Jun-15 Tue	8.757	8.87	8.75	8.86			85.2	85.2	0.6
1999-Jun-11 Fri	###	8.71	8.58	###	689,749	5,962,880	76.0	76.0	0.0
1999-Jun-10 Thu	8.642	###	8.52	###			30.1	30.1	0.0
1999-Jun-09 Wed	8.51	###	8.5	###	296,886	###	77.3	77.3	0.0
1999-Jun-08 Tue	###	8.73	8.59	###			###	###	0.0
1999-Jun-07 Mon	8.75	8.75	###	###			27.7	27.7	0.0
1999-Jun-04 Fri	8.876	###	8.7	8.745			19.8	19.8	0.6
1999-Jun-03 Thu	8.585	8.75	8.53	8.75	766,254	###	84.4	84.4	0.6
1999-Jun-02 Wed	###	###	8.5	8.549	586,650	###	###	###	###
1999-Jun-01 Tue	8.59	###	8.52	8.57			31.1	31.1	0.6
1999-May-31 Mon	8.5	###	8.5	8.58			###	###	0.6
1999-May-28 Fri	###	###	8.41	8.47			14.0	14.0	###
1999-May-27 Thu	9	9	###	8.81	470,942	###	###	###	###
1999-May-26 Wed	###	9	8.79	9	434,384	3,863,845	###	###	0.6
1999-May-25 Tue	###	###	###	###	813,654	0	73.6	73.6	0.0
1999-May-24 Mon	9.181	9.181	9	9			17.9	17.9	0.6
1999-May-21 Fri	###	9.25	###	9.25	489,070	2,261,948	###	###	###
1999-May-20 Thu	9.2	###	9.2	9.22			79.9	79.9	0.7
1999-May-19 Wed	###	9.4	###	9.2			36.3	36.3	0.7
1999-May-18 Tue	###	9.25	9	###			26.2	26.2	0.0
1999-May-17 Mon	###	9.26	###	9.25	645,128	2,986,942	###	###	###
1999-May-14 Fri	9.26	###	9.2	9.256	482,749	2,220,645	###	###	###
1999-May-13 Thu	###	###	###	9.25			19.3	19.3	###
1999-May-12 Wed	9.2	9.5	9.2	###			82.9	82.9	0.0
1999-May-11 Tue	###	###	###	###			17.1	17.1	0.0
1999-May-10 Mon	###	###	9.27	9.45	364,474	###	28.4	28.4	0.7
1999-May-07 Fri	9.45	###	9.45	9.56	4,169,452	###	###	###	0.7
1999-May-06 Thu	###	###	8.85	###	1,904,975	###	89.1	89.1	0.0
1999-May-05 Wed	8.75	###	8.75	###	2,614,820	###	###	###	0.0
1999-May-04 Tue	###	8.8	###	8.8			87.3	87.3	0.6
1999-May-03 Mon	###	8.7	###	###	531,243	###	28.0	28.0	0.0
1999-Apr-30 Fri	###	###	8.72	###	698,770	###	###	###	0.0
1999-Apr-29 Thu	8.77	###	8.75	8.89			80.1	80.1	###
1999-Apr-28 Wed	8.74	8.79	8.72	8.77			82.1	82.1	###
1999-Apr-27 Tue	8.8	8.82	8.7	###	300,077	2,628,674	28.5	28.5	0.0
1999-Apr-26 Mon	8.73	8.79	8.72	8.76			73.1	73.1	0.6
1999-Apr-23 Fri	8.85	8.85	8.7	8.71			###	###	0.6
1999-Apr-22 Thu	###	8.81	###	8.78			83.8	83.8	0.6
1999-Apr-21 Wed	8.8	8.83	###	8.7			32.7	32.7	###
1999-Apr-20 Tue	9	9	8.8	8.8			17.9	17.9	0.6
1999-Apr-19 Mon	###	###	###	9	1,789,757	0	###	###	0.6
1999-Apr-16 Fri	8.44	8.79	8.42	8.788			###	###	0.6
1999-Apr-15 Thu	8.28	8.45	8.28	###	1,718,677	###	###	###	0.0
1999-Apr-14 Wed	###	###	8.22	8.27	766,574	###	###	###	###
1999-Apr-13 Tue	###	8.45	8.26	###	392,778	###	###	###	0.0
1999-Apr-12 Mon	8.4	8.4	8.2	8.22			17.3	17.3	0.6
1999-Apr-09 Fri	8.4	8.4	###	###	188,950	###	###	###	0.0
1999-Apr-08 Thu	8.5	8.5	###	###	159,286	###	###	###	0.0
1999-Apr-07 Wed	###	8.55	###	8.51			84.5	84.5	0.6
1999-Apr-06 Tue	8.4	8.45	###	8.45			74.9	74.9	###
1999-Apr-01 Thu	###	###	8.25	###	159,920	659,670	###	###	0.0
1999-Mar-31 Wed	8.29	###	###	###			74.9	74.9	0.0
1999-Mar-30 Tue	8.43	8.45	8.27	###			35.3	35.3	0.0
1999-Mar-29 Mon	8.5	8.5	###	###			###	###	0.0
1999-Mar-26 Fri	8.5	###	8.4	###	859,988	3,611,949	73.1	73.1	0.0
1999-Mar-25 Thu	8.5	###	###	8.4			18.4	18.4	###
1999-Mar-24 Wed	###	###	8.4	8.556	760,488	3,194,049	###	###	###
1999-Mar-23 Tue	###	###	8.57	###			30.8	30.8	0.0
1999-Mar-22 Mon	8.685	8.7	8.57	8.686	208,183	###	71.8	71.8	###
1999-Mar-19 Fri	8.756	8.76	8.59	###	475,385	###	###	###	0.0
1999-Mar-18 Thu	8.75	8.76	###	8.75			74.7	74.7	0.6
1999-Mar-17 Wed	8.85	8.85	8.7	8.74			###	###	0.6
1999-Mar-16 Tue	###	8.89	8.75	8.85	1,928,243	###	###	###	0.6
1999-Mar-15 Mon	###	8.75	8.58	8.75			83.8	83.8	0.6
1999-Mar-12 Fri	8.7	8.7	8.59	###			23.2	23.2	0.0
1999-Mar-11 Thu	8.7	8.7	8.57	###	1,927,084	16,640,370	###	###	0.0
1999-Mar-10 Wed	8.652	8.8	8.652	8.7			###	###	###
1999-Mar-09 Tue	###	8.8	###	###			32.7	32.7	0.0
1999-Mar-08 Mon	8.8	8.8	###	###	368,051	1,619,424	18.2	18.2	0.0
1999-Mar-05 Fri	8.722	8.8	###	###			###	###	0.0
1999-Mar-04 Thu	###	###	###	8.7	630,772	0	###	###	###
1999-Mar-03 Wed	###	8.87	###	8.8	1,513,321	6,711,578	###	###	0.6
1999-Mar-02 Tue	8.84	8.84	###	###			14.1	14.1	0.0
1999-Mar-01 Mon	###	###	###	8.84	221,587	0	85.3	85.3	###
1999-Feb-26 Fri	###	###	###	###			74.3	74.3	0.0
1999-Feb-25 Thu	###	8.7	8.5	###	645,071	###	###	###	0.0
1999-Feb-24 Wed	8.76	8.76	8.55	###	527,671	###	19.5	19.5	0.0
1999-Feb-23 Tue	###	###	8.78	8.82	580,880	###	15.5	15.5	###
1999-Feb-22 Mon	9	###	###	8.986			33.2	33.2	###
1999-Feb-19 Fri	###	###	###	9.043	1,888,427	0	###	###	0.6
1999-Feb-18 Thu	###	###	8.84	###			###	###	0.0
1999-Feb-17 Wed	8.85	###	8.85	8.89			73.0	73.0	###
1999-Feb-16 Tue	8.71	8.82	###	###			###	###	0.0
1999-Feb-15 Mon	8.8	8.88	8.7	###	902,071	###	###	###	0.0
1999-Feb-12 Fri	###	###	8.7	8.85	1,568,580	6,823,322	###	###	0.6
1999-Feb-11 Thu	8.24	###	8.24	8.46			87.5	87.5	0.6
1999-Feb-10 Wed	###	###	8.184	8.184			###	###	0.6
1999-Feb-09 Tue	8.326	8.54	8.326	8.444			83.1	83.1	###
1999-Feb-08 Mon	###	###	###	8.29			###	###	0.6
1999-Feb-05 Fri	###	###	###	###	568,128	0	###	###	0.0
1999-Feb-04 Thu	###	###	###	###			78.8	78.8	0.0
1999-Feb-03 Wed	###	8.21	###	8.152			###	###	0.6
1999-Feb-02 Tue	8.2	8.2	###	###	438,074	###	20.7	20.7	0.0
1999-Feb-01 Mon	8.2	8.23	###	###			31.5	31.5	0.0
1999-Jan-29 Fri	8.25	8.25	###	###	496,229	2,046,944	16.8	16.8	0.0
1999-Jan-28 Thu	###	8.25	###	8.22	547,880	###	###	###	0.6
1999-Jan-27 Wed	8.25	8.25	###	###	466,654	1,924,947	24.5	24.5	0.0
1999-Jan-25 Mon	###	8.24	###	8.2			###	###	0.6
1999-Jan-22 Fri	8.21	8.24	###	8.23	394,450	###	###	###	0.6
1999-Jan-21 Thu	###	###	8.21	8.21			###	###	###
1999-Jan-20 Wed	###	###	8.25	8.351	532,421	###	###	###	###
1999-Jan-19 Tue	###	###	8.27	###			###	###	0.0
1999-Jan-18 Mon	###	###	###	###			###	###	0.0
1999-Jan-15 Fri	8.4	8.49	###	###	215,281	###	20.5	20.5	0.0
1999-Jan-14 Thu	8.5	8.54	8.46	8.5	724,155	###	75.3	75.3	0.6
1999-Jan-13 Wed	8.428	###	###	###			###	###	0.0
1999-Jan-12 Tue	8.4	8.52	8.4	8.45			71.9	71.9	###
1999-Jan-11 Mon	8.5	8.5	###	###	462,080	1,963,840	###	###	0.0
1999-Jan-08 Fri	###	###	8.4	8.45			###	###	###
1999-Jan-07 Thu	8.477	###	8.477	8.58			###	###	0.6
1999-Jan-06 Wed	8.48	8.53	8.46	8.479			26.1	26.1	0.6
1999-Jan-05 Tue	###	8.51	###	8.48	878,181	###	75.6	75.6	0.6
1999-Jan-04 Mon	8.49	###	8.42	8.45	431,044	###	24.7	24.7	###
1998-Dec-31 Thu	###	8.49	###	8.49			###	###	###
1998-Dec-30 Wed	###	8.45	8.25	###			###	###	0.0
1998-Dec-29 Tue	8.229	8.4	8.229	8.285	414,778	3,448,671	###	###	###
1998-Dec-24 Thu	8.25	###	###	###	565,276	0	20.4	20.4	0.0
1998-Dec-23 Wed	###	###	8.2	8.2			10.5	10.5	0.6
1998-Dec-22 Tue	###	8.41	8.27	###			76.5	76.5	0.0
1998-Dec-21 Mon	###	###	8.25	8.25			22.2	22.2	###
1998-Dec-18 Fri	8.4	8.42	###	8.4			###	###	###
1998-Dec-17 Thu	8.44	8.45	8.4	8.4			24.4	24.4	###
1998-Dec-16 Wed	###	8.51	8.41	8.41			###	###	###
1998-Dec-15 Tue	8.5	8.53	8.43	###			23.7	23.7	0.0
1998-Dec-14 Mon	###	###	8.51	8.53	1,018,354	###	###	###	###
1998-Dec-11 Fri	###	###	8.59	###			###	###	0.0
1998-Dec-10 Thu	###	###	###	###	1,128,688	0	###	###	0.0
1998-Dec-09 Wed	8.85	8.86	###	###			16.2	16.2	0.0
1998-Dec-08 Tue	###	###	8.82	8.86	383,587	###	26.9	26.9	0.6
1998-Dec-07 Mon	###	###	8.84	###			75.4	75.4	0.0
1998-Dec-04 Fri	8.845	8.89	8.81	8.86	1,005,284	###	69.0	69.0	0.6
1998-Dec-03 Thu	###	###	8.8	###	801,652	###	###	###	0.0
1998-Dec-02 Wed	8.78	###	8.78	###			###	###	0.0
1998-Dec-01 Tue	8.78	8.82	8.72	8.75	288,248	###	###	###	0.6
1998-Nov-30 Mon	###	###	8.8	8.8	364,824	1,605,225	21.4	21.4	0.6
1998-Nov-27 Fri	###	###	8.8	###	1,135,458	###	###	###	0.0
1998-Nov-26 Thu	8.71	8.85	###	8.85			###	###	0.6
1998-Nov-25 Wed	###	###	8.58	8.71	421,773	###	26.5	26.5	0.6
1998-Nov-24 Tue	###	###	###	9			18.7	18.7	0.6
1998-Nov-23 Mon	9.029	###	9.029	###			###	###	0.0
1998-Nov-20 Fri	9	###	###	9			70.7	70.7	0.6
1998-Nov-19 Thu	###	###	9	9			24.8	24.8	0.6
1998-Nov-18 Wed	8.82	###	8.82	###			88.9	88.9	0.0
1998-Nov-17 Tue	8.71	8.84	8.7	8.81	394,259	3,457,651	83.5	83.5	###
1998-Nov-16 Mon	###	8.73	###	8.73	1,070,679	###	###	###	###
1998-Nov-13 Fri	###	8.73	8.55	8.55			21.3	21.3	###
1998-Nov-12 Thu	8.7	8.7	8.51	8.55	713,551	###	13.1	13.1	###
1998-Nov-11 Wed	###	8.72	8.59	8.7			###	###	###
1998-Nov-10 Tue	8.559	###	8.51	8.58			75.2	75.2	0.6
1998-Nov-09 Mon	###	###	8.4	8.51	3,249,881	###	26.4	26.4	0.6
1998-Nov-06 Fri	###	8.7	8.58	8.58			13.1	13.1	0.6
1998-Nov-05 Thu	8.673	8.76	###	###			###	###	0.0
1998-Nov-04 Wed	###	8.8	###	###			9.9	9.9	0.0
1998-Nov-03 Tue	###	###	###	###	246,243	0	9.4	9.4	0.0
1998-Nov-02 Mon	###	###	###	###			77.0	77.0	0.0
1998-Oct-30 Fri	9	###	8.8	8.822	510,272	###	10.4	10.4	###
1998-Oct-29 Thu	8.783	9	8.783	8.959			85.0	85.0	###
1998-Oct-28 Wed	8.5	8.83	8.5	8.78	537,885	4,660,773	89.6	89.6	0.6
1998-Oct-27 Tue	###	###	8.4	8.5			###	###	0.6
1998-Oct-26 Mon	###	8.78	###	###	349,284	1,533,356	71.6	71.6	0.0
1998-Oct-23 Fri	###	###	###	###			###	###	0.0
1998-Oct-22 Thu	8.45	###	8.45	###			95.9	95.9	0.0
1998-Oct-21 Wed	###	8.49	###	8.45	773,880	3,285,120	###	###	###
1998-Oct-20 Tue	###	###	8.27	###	600,952	###	79.3	79.3	0.0
1998-Oct-19 Mon	###	8.4	###	###			79.9	79.9	0.0
1998-Oct-16 Fri	8.28	###	8.25	###	572,375	2,361,046	79.2	79.2	0.0
1998-Oct-15 Thu	###	###	###	###	409,023	0	79.9	79.9	0.0
1998-Oct-14 Wed	###	8.25	###	###			###	###	0.0
1998-Oct-13 Tue	8.25	###	###	8.2	298,885	0	29.9	29.9	0.6
1998-Oct-12 Mon	8.25	###	8.21	8.25	150,882	619,370	77.1	77.1	###
1998-Oct-09 Fri	###	###	8.2	8.25			###	###	###
1998-Oct-08 Thu	8.326	###	###	###			31.6	31.6	0.0
1998-Oct-07 Wed	###	###	8.28	###			69.8	69.8	0.0
1998-Oct-06 Tue	8.2	###	8.2	###	182,924	749,988	83.4	83.4	0.0
1998-Oct-05 Mon	8.25	###	8.25	8.25			###	###	###
1998-Oct-02 Fri	###	###	###	8.28	359,576	0	82.3	82.3	###
1998-Oct-01 Thu	8.151	###	###	###			###	###	0.0
1998-Sep-30 Wed	###	###	8.2	8.2			19.1	19.1	0.6
1998-Sep-29 Tue	###	###	###	###	622,477	0	###	###	0.0
1998-Sep-28 Mon	###	###	###	8.23	885,878	0	###	###	0.6
1998-Sep-25 Fri	8.2	8.2	###	###	813,359	3,334,771	###	###	0.0
1998-Sep-24 Thu	###	8.44	8.2	8.2	470,781	###	20.2	20.2	0.6
1998-Sep-23 Wed	8.256	###	8.2	8.23			17.7	17.7	0.6
1998-Sep-22 Tue	###	###	###	8.24	258,283	0	24.0	24.0	0.6
1998-Sep-21 Mon	###	###	###	8.25			###	###	###
1998-Sep-18 Fri	8.23	###	8.22	###	115,476	###	85.1	85.1	0.0
1998-Sep-17 Thu	8.441	8.441	8.2	8.25			12.8	12.8	###
1998-Sep-16 Wed	8.45	8.45	###	8.378			###	###	0.6
1998-Sep-15 Tue	8.4	8.48	###	8.45			###	###	###
1998-Sep-14 Mon	8.2	###	###	###			84.4	84.4	0.0
1998-Sep-11 Fri	8.25	8.25	###	###	709,373	###	###	###	0.0
1998-Sep-10 Thu	###	8.259	###	8.259			83.9	83.9	###
1998-Sep-09 Wed	8.5	8.5	###	8.189	676,088	2,873,374	###	###	0.6
1998-Sep-08 Tue	###	8.5	8.2	8.28	309,526	2,584,542	###	###	###
1998-Sep-07 Mon	8.2	8.5	###	8.45	409,254	1,739,329	###	###	###
1998-Sep-04 Fri	###	###	###	###			10.8	10.8	0.0
1998-Sep-03 Thu	###	###	###	###			###	###	0.0
1998-Sep-02 Wed	8.329	8.55	8.329	8.48			###	###	0.6
1998-Sep-01 Tue	###	8.22	7.8	8.2			85.0	85.0	0.6
1998-Aug-31 Mon	###	###	7.88	8	667,170	2,628,649	29.6	29.6	###
1998-Aug-28 Fri	###	###	###	###	1,703,471	0	70.3	70.3	0.0
1998-Aug-27 Thu	###	###	###	###			84.0	84.0	0.0
1998-Aug-26 Wed	8.22	8.22	###	8.22	434,522	1,785,885	84.8	84.8	0.6
1998-Aug-25 Tue	###	###	###	###	129,057	0	###	###	0.0
1998-Aug-24 Mon	8.142	8.22	###	###			81.8	81.8	0.0
1998-Aug-21 Fri	8.4	8.4	###	###			7.1	7.1	0.0
1998-Aug-20 Thu	###	###	8.41	8.41	429,757	1,807,128	###	###	###
1998-Aug-19 Wed	8.88	###	###	###	537,447	0	###	###	0.0
1998-Aug-18 Tue	8.52	8.76	8.52	8.73	438,349	###	###	###	###
1998-Aug-17 Mon	###	8.45	###	8.43			96.6	96.6	0.6
1998-Aug-14 Fri	8.2	8.2	###	###	1,251,645	5,131,744	###	###	0.0
1998-Aug-13 Thu	8.482	8.482	###	8.22			###	###	0.6
1998-Aug-12 Wed	###	###	###	8.45			###	###	###
1998-Aug-11 Tue	8.7	8.7	###	###	1,017,370	4,425,559	###	###	0.0
1998-Aug-10 Mon	###	###	8.72	8.72	238,075	###	14.2	14.2	0.6
1998-Aug-07 Fri	###	###	8.86	8.88	441,820	###	26.4	26.4	0.6
1998-Aug-06 Thu	###	###	###	###	377,450	0	35.4	35.4	0.0
1998-Aug-05 Wed	###	###	###	8.944	554,123	0	35.1	35.1	0.6
1998-Aug-04 Tue	9.21	9.23	###	###			###	###	0.0
1998-Aug-03 Mon	###	9.25	###	###	146,457	###	###	###	0.0
1998-Jul-31 Fri	###	###	9.155	9.155			24.8	24.8	###
1998-Jul-30 Thu	###	###	###	###			###	###	0.0
1998-Jul-29 Wed	9.229	9.25	###	9			###	###	0.6
1998-Jul-28 Tue	###	9.26	9	9.25	425,688	###	###	###	###
1998-Jul-27 Mon	###	###	###	###	2,296,047	0	###	###	0.0
1998-Jul-24 Fri	###	###	###	###			17.4	17.4	0.0
1998-Jul-23 Thu	9.389	###	9.27	9.27			20.1	20.1	0.7
1998-Jul-22 Wed	###	9.41	9.28	9.386	1,697,541	15,863,520	###	###	###
1998-Jul-21 Tue	###	###	9.29	###			###	###	0.0
1998-Jul-20 Mon	###	9.4	9.27	9.29	611,573	###	23.9	23.9	###
1998-Jul-17 Fri	###	###	###	###	509,184	0	###	###	0.0
1998-Jul-16 Thu	###	9.7	###	###			###	###	0.0
1998-Jul-15 Wed	9.45	9.5	###	###			###	###	0.0
1998-Jul-14 Tue	9.344	9.45	###	###			###	###	0.0
1998-Jul-13 Mon	###	9.46	9.28	9.28	413,677	3,876,153	###	###	0.7
1998-Jul-10 Fri	###	###	9.356	9.356			11.3	11.3	0.7
1998-Jul-09 Thu	9.745	9.78	###	###	488,223	###	22.2	22.2	0.0
1998-Jul-08 Wed	###	9.7	###	9.7	789,427	3,828,720	78.2	78.2	0.7
1998-Jul-07 Tue	9.82	9.85	###	###			###	###	0.0
1998-Jul-06 Mon	9.87	###	9.7	9.72	482,941	###	13.9	13.9	0.7
1998-Jul-03 Fri	9.7	9.87	###	9.87	1,080,176	###	###	###	###
1998-Jul-02 Thu	9.5	9.8	9.5	9.686	1,040,825	###	###	###	###
1998-Jul-01 Wed	9.5	###	###	###	1,705,741	0	###	###	0.0
1998-Jun-30 Tue	9.27	###	9.27	9.55	1,356,145	###	82.3	82.3	0.7
1998-Jun-29 Mon	###	9.49	9.22	9.22	803,420	###	27.9	27.9	0.7
1998-Jun-26 Fri	9.48	9.48	9.25	###	744,685	6,973,975	16.4	16.4	0.0
1998-Jun-25 Thu	9.4	9.5	###	9.5	561,250	###	80.8	80.8	0.7
1998-Jun-24 Wed	###	###	9.21	###	988,254	###	###	###	0.0
1998-Jun-23 Tue	9.88	9.88	9.52	9.55			12.0	12.0	0.7
1998-Jun-22 Mon	9.85	###	9.75	9.88	845,881	###	77.4	77.4	0.7
1998-Jun-19 Fri	###	###	9.72	9.76	1,689,543	8,211,178	###	###	0.7
1998-Jun-18 Thu	10.27	###	###	###	1,318,745	0	###	###	0.0
1998-Jun-17 Wed	10.24	10.28	###	10.181	881,687	4,531,871	###	###	0.7
1998-Jun-16 Tue	10.2	###	###	10.2	1,006,789	0	76.1	76.1	0.7
1998-Jun-15 Mon	10.4	10.4	###	###			###	###	0.0
1998-Jun-12 Fri	###	10.42	###	###	745,686	3,885,024	71.8	71.8	0.0
1998-Jun-11 Thu	10.387	10.5	###	10.48	978,540	###	86.1	86.1	0.7
1998-Jun-10 Wed	10.4	10.4	###	###			45.2	45.2	0.0
1998-Jun-09 Tue	###	10.74	###	###	327,122	1,756,645	34.0	34.0	0.0
1998-Jun-05 Fri	###	10.85	###	10.75	305,022	1,654,744	###	###	0.8
1998-Jun-04 Thu	10.54	###	10.54	###	688,574	3,628,784	###	###	0.0
1998-Jun-03 Wed	###	10.8	10.55	10.55			###	###	###
1998-Jun-02 Tue	10.71	10.73	10.55	###	585,059	6,225,027	###	###	0.0
1998-Jun-01 Mon	###	10.8	###	10.78	841,884	4,546,173	86.7	86.7	0.8
1998-May-29 Fri	###	10.8	10.74	10.75			24.5	24.5	0.8
1998-May-28 Thu	###	10.78	###	10.72	718,845	3,874,574	68.8	68.8	0.8
1998-May-27 Wed	10.679	10.75	10.55	10.7			###	###	0.8
1998-May-26 Tue	10.724	10.82	10.72	10.78	116,485	1,254,543	78.6	78.6	0.8
1998-May-25 Mon	###	10.8	###	10.73	84,579	456,726	76.9	76.9	###
1998-May-22 Fri	10.8	10.83	10.73	10.73			22.0	22.0	###
1998-May-21 Thu	###	10.82	###	10.8			###	###	###
1998-May-20 Wed	10.645	10.7	10.58	10.658	2,204,041	###	77.3	77.3	###
1998-May-19 Tue	10.676	10.76	###	###			###	###	0.0
1998-May-18 Mon	###	10.75	10.55	###	2,177,354	23,188,820	###	###	0.0
1998-May-15 Fri	###	11.051	10.7	10.7	820,953	8,928,274	6.5	6.5	0.8
1998-May-14 Thu	11.25	11.25	###	###			22.0	22.0	0.0
1998-May-13 Wed	###	11.57	###	###			24.1	24.1	0.0
1998-May-12 Tue	11.253	11.5	11.2	11.46	712,880	8,091,188	###	###	0.8
1998-May-11 Mon	###	11.28	###	11.25	492,579	2,778,145	83.9	83.9	###
1998-May-08 Fri	###	###	10.85	###			###	###	0.0
1998-May-07 Thu	###	###	10.7	###			###	###	0.0
1998-May-06 Wed	11.028	11.047	###	###	634,570	3,505,047	25.8	25.8	0.0
1998-May-05 Tue	###	###	###	###			33.7	33.7	0.0
1998-May-04 Mon	###	11.26	###	###	1,902,320	###	###	###	0.0
1998-May-01 Fri	11.42	11.45	###	11.2			###	###	0.8
1998-Apr-30 Thu	###	###	11.2	11.29			25.7	25.7	###
1998-Apr-29 Wed	###	###	11.2	11.22	368,647	2,064,423	###	###	###
1998-Apr-28 Tue	11.253	###	###	11.28	483,154	0	###	###	0.8
1998-Apr-27 Mon	11.55	11.55	11.4	11.42			###	###	0.8
1998-Apr-24 Fri	###	11.72	11.55	###			32.0	32.0	0.0
1998-Apr-23 Thu	###	###	###	###	948,577	0	###	###	0.0
1998-Apr-22 Wed	11.352	11.52	###	###	303,149	###	###	###	0.0
1998-Apr-21 Tue	###	###	###	###	205,676	0	83.8	83.8	0.0
1998-Apr-20 Mon	###	11.25	###	11.25			94.4	94.4	###
1998-Apr-17 Fri	10.89	###	10.81	10.87	410,088	2,216,525	30.6	30.6	###
1998-Apr-16 Thu	###	###	10.8	###	353,822	###	26.1	26.1	0.0
1998-Apr-15 Wed	10.688	###	###	###			###	###	0.0
1998-Apr-14 Tue	10.555	###	10.52	10.628	296,847	###	75.0	75.0	###
1998-Apr-09 Thu	10.55	10.58	10.41	10.5			###	###	0.8
1998-Apr-08 Wed	###	###	10.4	10.54	718,271	###	74.5	74.5	0.8
1998-Apr-07 Tue	###	###	10.47	10.5			21.6	21.6	0.8
1998-Apr-06 Mon	10.643	###	10.58	###	502,528	2,658,373	###	###	0.0
1998-Apr-03 Fri	10.659	###	10.56	###			30.0	30.0	0.0
1998-Apr-02 Thu	10.583	###	###	###			81.5	81.5	0.0
1998-Apr-01 Wed	###	###	###	###			###	###	0.0
1998-Mar-31 Tue	10.458	###	10.45	10.51			###	###	###
1998-Mar-30 Mon	###	###	10.45	10.46	225,222	1,176,784	###	###	0.7
1998-Mar-27 Fri	###	10.73	###	10.621	303,486	###	###	###	0.8
1998-Mar-26 Thu	###	###	10.41	###			###	###	0.0
1998-Mar-25 Wed	10.58	###	10.526	10.526	502,246	2,643,320	###	###	###
1998-Mar-24 Tue	10.51	###	###	10.57	582,785	0	74.3	74.3	0.8
1998-Mar-23 Mon	###	10.59	10.48	10.559	524,359	5,524,122	###	###	0.8
1998-Mar-20 Fri	10.523	###	10.5	10.5	532,381	###	26.8	26.8	0.8
1998-Mar-19 Thu	10.485	10.55	10.48	10.5	340,978	3,585,383	73.6	73.6	0.8
1998-Mar-18 Wed	###	10.7	10.474	10.522	1,305,281	###	75.7	75.7	###
1998-Mar-17 Tue	10.44	10.55	10.44	10.46			75.0	75.0	0.7
1998-Mar-16 Mon	10.4	10.45	###	10.4			###	###	0.7
1998-Mar-13 Fri	10.323	10.43	10.323	10.4	250,984	###	###	###	0.7
1998-Mar-12 Thu	###	10.49	###	10.4			###	###	0.7
1998-Mar-11 Wed	10.29	10.4	10.28	10.28			31.4	31.4	0.7
1998-Mar-10 Tue	###	###	###	###	342,981	0	81.2	81.2	0.0
1998-Mar-09 Mon	###	###	###	###	244,573	0	9.8	9.8	0.0
1998-Mar-06 Fri	###	###	10.2	10.22	440,359	###	###	###	0.7
1998-Mar-05 Thu	###	###	10.25	###			###	###	0.0
1998-Mar-04 Wed	###	10.75	10.5	###			###	###	0.0
1998-Mar-03 Tue	10.247	10.7	10.246	###	535,188	5,605,023	###	###	0.0
1998-Mar-02 Mon	###	10.42	###	10.28			94.9	94.9	0.7
1998-Feb-27 Fri	10.029	###	###	###			25.9	25.9	0.0
1998-Feb-26 Thu	###	###	###	###			###	###	0.0
1998-Feb-25 Wed	###	###	###	###	742,254	0	###	###	0.0
1998-Feb-24 Tue	###	###	###	###			22.4	22.4	0.0
1998-Feb-23 Mon	###	###	###	###			###	###	0.0
1998-Feb-20 Fri	###	###	###	###			###	###	0.0
1998-Feb-19 Thu	10.224	###	###	###			17.9	17.9	0.0
1998-Feb-18 Wed	###	10.46	10.21	10.26			###	###	0.7
1998-Feb-17 Tue	###	10.4	10.22	###			###	###	0.0
1998-Feb-16 Mon	10.356	10.356	10.24	10.24	320,950	3,305,143	26.2	26.2	###
1998-Feb-13 Fri	###	10.56	10.23	10.28	295,254	###	###	###	0.7
1998-Feb-12 Thu	10.49	10.56	10.48	10.5	280,745	###	74.2	74.2	0.8
1998-Feb-11 Wed	10.479	10.55	10.47	10.48			72.3	72.3	0.7
1998-Feb-10 Tue	10.525	10.54	10.4	10.45			26.4	26.4	###
1998-Feb-09 Mon	10.523	10.55	10.45	10.5			21.6	21.6	0.8
1998-Feb-06 Fri	10.345	10.49	10.345	10.48			###	###	0.7
1998-Feb-05 Thu	###	###	10.23	###			23.2	23.2	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 04:55:41 thru 2024-04-19 04:55:43 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000