(ORI) ORICA LIMITED Daily Prices Page 2

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

_{Currently Wed 24-May-22 02:00:54 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 Page 2...

TOC Company Info for ORI Limits

Company Details for (ORI) ORICA LIMITED

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

Maximum Price date available .. Tuesday 21st May 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

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

1800 Days for (ORI) ORICA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.65
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