(PMV) PREMIER INVESTMENTS LIMITED Daily Prices

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

_{Currently Fri 25-May-09 11:04:57 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

(PMV) PREMIER INVESTMENTS LIMITED Daily Prices...

TOC Company Info for PMV Limits

Company Details for (PMV) PREMIER INVESTMENTS LIMITED

Listing Code	PMV
Listing Name	PREMIER INVESTMENTS LIMITED
GICS Sector	Consumer Discretionary Distribution & Retail
ISIN Name	PREMIER INVESTMENTS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PMV2

Maximum Price date available .. Thursday 8th May 2025
Latest price with VOLUME for PMV .. Tuesday 5th November 2024

PMV 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	0.58	3	0.0
MAX	36.87	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PMV Bottom

End of day Prices (full format),

153600 Days for (PMV) PREMIER INVESTMENTS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-08 Thu	###	21.21	20.73	###			62.5	62.5	0.0
2025-May-07 Wed	20.53	###	###	###	232,822	0	###	###	0.0
2025-May-06 Tue	20.54	20.54	###	20.53	255,740	2,626,449	32.8	32.8	###
2025-May-05 Mon	21.2	21.5	20.47	20.49	243,952	###	###	###	###
2025-May-02 Fri	###	21.24	20.87	21.2			57.3	57.3	1.5
2025-May-01 Thu	20.73	21.28	###	###			82.6	82.6	0.0
2025-Apr-30 Wed	20.5	20.89	###	20.89	322,922	3,372,920	81.3	81.3	1.5
2025-Apr-29 Tue	20.41	20.54	20.26	###	307,376	6,270,470	###	###	0.0
2025-Apr-28 Mon	###	20.52	20	###	225,752	###	82.7	82.7	0.0
2025-Apr-24 Thu	20.44	20.55	###	###			15.1	15.1	0.0
2025-Apr-23 Wed	20.29	20.53	###	###	181,685	###	###	###	0.0
2025-Apr-22 Tue	19.83	###	###	19.77			38.4	38.4	1.4
2025-Apr-17 Thu	19.74	###	19.74	###	157,276	###	###	###	0.0
2025-Apr-16 Wed	###	###	19.74	19.79			###	###	###
2025-Apr-15 Tue	20.2	20.285	###	###			27.2	27.2	0.0
2025-Apr-14 Mon	###	20.56	20	###	237,959	###	73.0	73.0	0.0
2025-Apr-11 Fri	###	###	###	###	195,043	0	###	###	0.0
2025-Apr-10 Thu	20	###	19.77	20.7	998,840	###	###	###	1.5
2025-Apr-09 Wed	###	###	18.56	###	357,972	3,321,980	###	###	0.0
2025-Apr-08 Tue	18.74	19.475	18.74	###	943,977	18,037,040	66.9	66.9	0.0
2025-Apr-07 Mon	###	###	###	###	677,620	0	###	###	0.0
2025-Apr-04 Fri	19.4	###	###	###			###	###	0.0
2025-Apr-03 Thu	###	19.89	###	19.79			77.6	77.6	###
2025-Apr-02 Wed	###	20.26	###	###			###	###	0.0
2025-Apr-01 Tue	20.21	###	###	###			###	###	0.0
2025-Mar-31 Mon	20.28	###	19.87	###			29.8	29.8	0.0
2025-Mar-28 Fri	20.41	###	###	20.5	154,882	0	###	###	1.5
2025-Mar-27 Thu	20.59	20.86	20.44	20.56			34.7	34.7	1.5
2025-Mar-26 Wed	20.72	###	###	20.78	491,278	0	67.3	67.3	1.5
2025-Mar-25 Tue	21.54	21.72	20.56	20.76	239,141	5,055,440	12.1	12.1	1.5
2025-Mar-24 Mon	21.73	###	21.21	21.21	374,786	###	###	###	###
2025-Mar-21 Fri	###	###	20.775	21.85	1,187,624	12,336,444	19.5	19.5	###
2025-Mar-20 Thu	###	21.23	20.74	###	411,847	###	###	###	0.0
2025-Mar-19 Wed	###	###	###	20.75	511,344	0	###	###	1.5
2025-Mar-18 Tue	###	21.4	20.81	21	389,426	###	69.4	69.4	1.5
2025-Mar-17 Mon	20.49	###	20.43	20.75	217,378	###	###	###	1.5
2025-Mar-14 Fri	###	20.76	###	20.48	287,226	###	###	###	1.5
2025-Mar-13 Thu	###	###	###	20.8			###	###	1.5
2025-Mar-12 Wed	21.54	21.78	###	###			28.6	28.6	0.0
2025-Mar-11 Tue	###	###	21.52	22	408,823	###	86.2	86.2	###
2025-Mar-10 Mon	###	###	21.54	###	282,672	3,044,377	81.8	81.8	0.0
2025-Mar-07 Fri	21.74	###	21.53	21.75	309,228	###	###	###	###
2025-Mar-06 Thu	###	###	###	21.89	257,025	0	75.1	75.1	###
2025-Mar-05 Wed	###	22.25	21.58	21.74			25.5	25.5	1.6
2025-Mar-04 Tue	###	22.72	###	22.27	151,257	1,718,279	###	###	###
2025-Mar-03 Mon	22.5	###	22.5	###			###	###	0.0
2025-Feb-28 Fri	###	###	22.58	22.7			75.6	75.6	###
2025-Feb-27 Thu	22.83	###	###	22.84	197,684	0	63.4	63.4	###
2025-Feb-26 Wed	###	###	###	###	404,257	0	###	###	0.0
2025-Feb-25 Tue	23	###	###	22.84	227,948	0	35.0	35.0	###
2025-Feb-24 Mon	23.53	23.53	###	23.29	301,353	###	31.6	31.6	###
2025-Feb-21 Fri	###	###	###	23.44			33.6	33.6	1.7
2025-Feb-20 Thu	###	23.76	23.28	###			31.3	31.3	0.0
2025-Feb-19 Wed	24.27	24.27	###	23.85	180,987	2,196,277	25.7	25.7	###
2025-Feb-18 Tue	###	24.49	23.89	###	181,423	4,388,622	39.8	39.8	0.0
2025-Feb-17 Mon	###	24.76	###	###	225,559	2,792,420	25.9	25.9	0.0
2025-Feb-14 Fri	24	24.41	###	24.27	288,040	3,515,528	76.1	76.1	###
2025-Feb-13 Thu	23.72	24	23.25	23.71			###	###	###
2025-Feb-12 Wed	###	###	###	23.77			33.1	33.1	1.7
2025-Feb-11 Tue	###	24.48	###	###			###	###	0.0
2025-Feb-10 Mon	24.5	24.57	###	###			###	###	0.0
2025-Feb-07 Fri	24.5	###	24.21	###	372,451	###	70.0	70.0	0.0
2025-Feb-06 Thu	###	24.77	24.28	###	300,285	7,364,489	20.3	20.3	0.0
2025-Feb-05 Wed	24.5	###	###	24.25			###	###	1.7
2025-Feb-04 Tue	###	24.52	23.84	###			###	###	0.0
2025-Feb-03 Mon	23.85	24.2	23.52	###			41.5	41.5	0.0
2025-Jan-31 Fri	###	###	###	23.88			###	###	1.7
2025-Jan-30 Thu	###	23.25	###	22.84	585,872	###	78.8	78.8	###
2025-Jan-29 Wed	23.75	23.75	21.4	###	898,720	###	###	###	0.0
2025-Jan-28 Tue	###	###	28.255	28.57			###	###	###
2025-Jan-24 Fri	###	###	27	###			###	###	0.0
2025-Jan-23 Thu	###	###	26.51	26.85	1,164,340	15,433,326	###	###	1.9
2025-Jan-22 Wed	27.48	27.5	26.83	###			22.1	22.1	0.0
2025-Jan-21 Tue	###	###	###	###	303,288	0	10.5	10.5	0.0
2025-Jan-20 Mon	###	###	###	28.29	252,925	0	28.3	28.3	###
2025-Jan-17 Fri	###	28.53	###	28.42	266,388	3,800,024	77.4	77.4	###
2025-Jan-16 Thu	27.48	28.71	27.48	###	635,689	17,859,682	83.1	83.1	0.0
2025-Jan-15 Wed	###	27.89	26.71	###			16.0	16.0	0.0
2025-Jan-14 Tue	###	27.54	26.22	27.4			###	###	2.0
2025-Jan-13 Mon	29.83	30.5	27.46	27.78			###	###	2.0
2025-Jan-10 Fri	###	33.52	###	###	117,775	###	###	###	0.0
2025-Jan-09 Thu	###	33.7	###	33.45	141,056	###	74.8	74.8	###
2025-Jan-08 Wed	###	33.655	###	33.49	188,978	3,180,027	69.5	69.5	2.4
2025-Jan-07 Tue	###	33.84	###	33.29			###	###	2.4
2025-Jan-06 Mon	33.54	###	###	###	165,770	0	26.2	26.2	0.0
2025-Jan-03 Fri	32.29	###	32.29	###			###	###	0.0
2025-Jan-02 Thu	32.42	32.54	###	32.5	66,523	1,082,329	###	###	###
2024-Dec-31 Tue	32.7	###	###	###			16.3	16.3	0.0
2024-Dec-30 Mon	###	###	32.59	###	116,876	###	74.6	74.6	0.0
2024-Dec-27 Fri	32.4	###	32.4	32.82	127,873	2,071,542	###	###	2.3
2024-Dec-24 Tue	32.5	32.8	32.5	32.55			66.5	66.5	2.3
2024-Dec-23 Mon	###	###	###	###			64.3	64.3	0.0
2024-Dec-20 Fri	32.52	###	###	###			###	###	0.0
2024-Dec-19 Thu	32.54	###	###	###			73.5	73.5	0.0
2024-Dec-18 Wed	33.22	33.58	###	33.27	277,553	###	###	###	###
2024-Dec-17 Tue	###	33.48	32.47	33.24			###	###	2.4
2024-Dec-16 Mon	###	###	###	33.29			###	###	2.4
2024-Dec-13 Fri	###	###	33.56	###			77.3	77.3	0.0
2024-Dec-12 Thu	33.79	###	###	###			###	###	0.0
2024-Dec-11 Wed	35.2	35.2	34.41	34.89	196,357	###	###	###	2.5
2024-Dec-10 Tue	###	35.42	34.45	###	181,586	###	###	###	0.0
2024-Dec-09 Mon	36.28	36.49	35.81	###			###	###	0.0
2024-Dec-06 Fri	36.72	36.87	36.48	36.51	225,182	8,258,549	###	###	2.6
2024-Dec-05 Thu	35.41	36.85	35.41	36.73	216,545	7,823,770	###	###	###
2024-Dec-04 Wed	34.72	35.555	###	35.44	178,220	###	81.7	81.7	###
2024-Dec-03 Tue	###	35.47	###	###			###	###	0.0
2024-Dec-02 Mon	###	35.29	34.7	34.85	209,728	###	###	###	###
2024-Nov-29 Fri	###	###	34.47	###	206,848	3,565,025	###	###	0.0
2024-Nov-28 Thu	35.23	###	###	###			###	###	0.0
2024-Nov-27 Wed	###	35.23	###	35.23			85.9	85.9	###
2024-Nov-26 Tue	34.48	34.48	###	###	336,172	###	30.1	30.1	0.0
2024-Nov-25 Mon	34.45	34.54	###	###	275,921	4,765,155	###	###	0.0
2024-Nov-22 Fri	34.5	34.5	33.78	###			23.2	23.2	0.0
2024-Nov-21 Thu	34.45	###	33.54	###			###	###	0.0
2024-Nov-20 Wed	34.4	34.8	34.21	34.27	193,747	6,685,240	43.0	43.0	2.4
2024-Nov-19 Tue	###	34.77	###	34.56	205,552	3,573,521	75.0	75.0	2.5
2024-Nov-18 Mon	34.27	###	###	34.21			###	###	###
2024-Nov-15 Fri	###	34.48	###	###	94,856	###	###	###	0.0
2024-Nov-14 Thu	33.79	###	###	33.72			40.7	40.7	2.4
2024-Nov-13 Wed	33.51	33.72	33.4	###			73.4	73.4	0.0
2024-Nov-12 Tue	###	33.8	33.23	33.79			71.7	71.7	###
2024-Nov-11 Mon	33.48	33.48	###	###	152,543	###	37.6	37.6	0.0
2024-Nov-08 Fri	###	33.48	32.85	33.48	175,788	###	###	###	###
2024-Nov-07 Thu	33.25	33.53	###	32.85			###	###	###
2024-Nov-06 Wed	###	###	32.44	###			79.0	79.0	0.0
2024-Nov-05 Tue	###	33.25	32.29	###			21.6	21.6	0.0
2024-Nov-04 Mon	###	###	###	###	159,287	0	39.1	39.1	0.0
2024-Nov-01 Fri	###	33.85	32.88	###	317,885	###	###	###	0.0
2024-Oct-31 Thu	###	34.25	33.25	33.75			29.2	29.2	###
2024-Oct-30 Wed	###	34.29	###	33.28			###	###	2.4
2024-Oct-29 Tue	###	###	33.89	###	1,290,524	21,867,929	###	###	0.0
2024-Oct-28 Mon	###	31.41	30.77	30.88			27.8	27.8	2.2
2024-Oct-25 Fri	31.47	31.78	31.2	31.25	172,288	5,425,349	29.4	29.4	2.2
2024-Oct-24 Thu	###	31.78	31.27	31.45			72.8	72.8	###
2024-Oct-23 Wed	31.74	###	31.45	31.47	214,142	3,367,382	###	###	2.2
2024-Oct-22 Tue	###	###	30.8	31.49			82.6	82.6	###
2024-Oct-21 Mon	31.4	31.53	31.045	###			###	###	0.0
2024-Oct-18 Fri	###	32.025	###	###	480,729	7,697,673	20.7	20.7	0.0
2024-Oct-17 Thu	###	32.47	31.7	###	294,353	###	23.4	23.4	0.0
2024-Oct-16 Wed	31.83	32.44	31.57	###			###	###	0.0
2024-Oct-15 Tue	31.78	###	31.57	31.8			###	###	###
2024-Oct-14 Mon	31.4	31.71	###	31.58	181,678	###	76.5	76.5	2.3
2024-Oct-11 Fri	###	###	###	31.22	130,772	0	###	###	2.2
2024-Oct-10 Thu	###	31.78	###	31.28	182,076	2,893,187	19.8	19.8	2.2
2024-Oct-09 Wed	###	31.81	###	31.41			73.9	73.9	###
2024-Oct-08 Tue	###	31.23	###	###			89.8	89.8	0.0
2024-Oct-07 Mon	30.58	30.73	###	30.55			30.3	30.3	2.2
2024-Oct-04 Fri	30.25	###	###	30.57			78.5	78.5	###
2024-Oct-03 Thu	###	###	###	###	353,982	0	###	###	0.0
2024-Oct-02 Wed	30.55	###	30.5	###	303,458	###	###	###	0.0
2024-Oct-01 Tue	30.83	###	30.53	###			32.4	32.4	0.0
2024-Sep-30 Mon	###	###	30.56	30.8	327,752	5,008,050	###	###	2.2
2024-Sep-27 Fri	30.88	###	###	30.86	317,451	0	31.2	31.2	2.2
2024-Sep-26 Thu	31.23	31.79	###	###			###	###	0.0
2024-Sep-25 Wed	###	###	29.75	###			9.6	9.6	0.0
2024-Sep-24 Tue	33.84	###	33.25	###	361,123	###	27.5	27.5	0.0
2024-Sep-23 Mon	###	###	###	33.83	140,480	0	###	###	###
2024-Sep-20 Fri	34.49	34.73	###	34.29	475,320	###	###	###	###
2024-Sep-19 Thu	###	###	###	###	245,587	0	17.5	17.5	0.0
2024-Sep-18 Wed	###	###	34.2	###			76.9	76.9	0.0
2024-Sep-17 Tue	34.43	###	33.88	###			31.5	31.5	0.0
2024-Sep-16 Mon	34.43	34.43	33.58	###	224,952	###	###	###	0.0
2024-Sep-13 Fri	34.42	34.42	33.85	###	217,551	###	###	###	0.0
2024-Sep-12 Thu	###	###	###	###	252,589	0	24.8	24.8	0.0
2024-Sep-11 Wed	###	33.72	###	33.43	338,556	5,708,054	31.6	31.6	2.4
2024-Sep-10 Tue	###	34.2	33.27	33.57	541,742	###	24.8	24.8	2.4
2024-Sep-09 Mon	32.87	34.25	###	33.85			86.0	86.0	2.4
2024-Sep-06 Fri	###	###	34.81	35.21	127,671	###	###	###	###
2024-Sep-05 Thu	###	35.2	###	###	137,020	2,411,552	###	###	0.0
2024-Sep-04 Wed	###	###	###	###			77.1	77.1	0.0
2024-Sep-03 Tue	###	###	34.88	###	172,074	3,000,970	###	###	0.0
2024-Sep-02 Mon	###	35.29	34.8	###	145,748	###	68.6	68.6	0.0
2024-Aug-30 Fri	###	35.52	###	35.29			59.5	59.5	###
2024-Aug-29 Thu	###	###	34.86	###			###	###	0.0
2024-Aug-28 Wed	###	35.28	34.89	###	264,625	###	###	###	0.0
2024-Aug-27 Tue	35.23	35.42	###	###	216,446	3,833,258	###	###	0.0
2024-Aug-26 Mon	###	35.87	###	35.45			###	###	2.5
2024-Aug-23 Fri	34.8	35.26	34.51	###	306,643	10,697,241	###	###	0.0
2024-Aug-22 Thu	34.24	34.71	###	###	191,729	3,327,456	77.5	77.5	0.0
2024-Aug-21 Wed	33.51	34.22	33.45	###			###	###	0.0
2024-Aug-20 Tue	33.57	###	33.5	###	203,483	3,408,340	###	###	0.0
2024-Aug-19 Mon	33.5	33.77	###	###	149,775	2,528,950	###	###	0.0
2024-Aug-16 Fri	###	###	32.86	33.48	368,089	###	###	###	###
2024-Aug-15 Thu	32.25	32.53	###	###	137,579	2,237,722	###	###	0.0
2024-Aug-14 Wed	32.26	32.27	###	32.2			###	###	###
2024-Aug-13 Tue	###	###	31.42	31.7			###	###	2.3
2024-Aug-12 Mon	###	###	30.74	###			80.2	80.2	0.0
2024-Aug-09 Fri	###	###	30.25	30.45			14.4	14.4	2.2
2024-Aug-08 Thu	###	###	###	30.47	257,255	0	25.8	25.8	###
2024-Aug-07 Wed	30.8	31.22	###	###	192,022	###	###	###	0.0
2024-Aug-06 Tue	30.79	###	30.55	###			64.4	64.4	0.0
2024-Aug-05 Mon	###	###	30.7	30.87			44.2	44.2	###
2024-Aug-02 Fri	32.42	###	###	###	346,983	0	###	###	0.0
2024-Aug-01 Thu	33.28	33.45	###	###	235,355	###	32.7	32.7	0.0
2024-Jul-31 Wed	32.42	###	###	###			78.7	78.7	0.0
2024-Jul-30 Tue	###	###	###	###	237,848	0	35.8	35.8	0.0
2024-Jul-29 Mon	32.5	32.59	###	###	352,946	5,751,255	27.1	27.1	0.0
2024-Jul-26 Fri	31.73	32.425	31.73	###			###	###	0.0
2024-Jul-25 Thu	###	31.71	###	###	291,975	###	###	###	0.0
2024-Jul-24 Wed	###	###	###	31.71	281,086	0	78.5	78.5	###
2024-Jul-23 Tue	###	###	###	###			77.8	77.8	0.0
2024-Jul-22 Mon	30.72	###	###	###	147,085	0	###	###	0.0
2024-Jul-19 Fri	30.76	###	30.46	###	654,478	###	74.9	74.9	0.0
2024-Jul-18 Thu	###	###	###	31.27			40.6	40.6	###
2024-Jul-17 Wed	31.75	31.78	###	###			###	###	0.0
2024-Jul-16 Tue	###	31.45	###	31.29	611,943	###	76.0	76.0	###
2024-Jul-15 Mon	30.83	###	###	###			77.9	77.9	0.0
2024-Jul-12 Fri	30.28	30.59	###	30.52			67.8	67.8	###
2024-Jul-11 Thu	###	###	###	###			###	###	0.0
2024-Jul-10 Wed	29.72	###	29.455	###	362,974	###	###	###	0.0
2024-Jul-09 Tue	29.72	###	29.56	###	283,671	4,192,657	###	###	0.0
2024-Jul-08 Mon	29.49	29.78	###	29.71			###	###	2.1
2024-Jul-05 Fri	29.87	29.87	###	###			###	###	0.0
2024-Jul-04 Thu	###	###	29.46	29.58	264,772	###	14.1	14.1	2.1
2024-Jul-03 Wed	###	30.26	29.72	29.83			26.7	26.7	###
2024-Jul-02 Tue	###	30.27	29.855	###	242,477	###	###	###	0.0
2024-Jul-01 Mon	30.8	###	###	30.28	259,725	0	21.8	21.8	2.2
2024-Jun-28 Fri	###	###	###	###			###	###	0.0
2024-Jun-27 Thu	###	31.8	30.87	31.8			###	###	###
2024-Jun-26 Wed	###	###	31.47	31.81			###	###	2.3
2024-Jun-25 Tue	###	32.77	###	###	861,280	14,112,072	73.2	73.2	0.0
2024-Jun-24 Mon	30.42	###	30.42	###	1,021,556	###	###	###	0.0
2024-Jun-21 Fri	###	###	29.545	###			###	###	0.0
2024-Jun-20 Thu	29.48	29.74	###	29.74			###	###	2.1
2024-Jun-19 Wed	29.28	###	###	29.59	365,648	0	###	###	###
2024-Jun-18 Tue	28.86	29.44	28.81	29.28	272,022	7,922,640	###	###	###
2024-Jun-17 Mon	###	29.4	###	29.28	273,720	4,023,684	41.6	41.6	###
2024-Jun-14 Fri	###	###	29.23	29.27	233,745	3,416,183	40.4	40.4	###
2024-Jun-13 Thu	###	29.47	###	###			###	###	0.0
2024-Jun-12 Wed	###	###	28.85	###			###	###	0.0
2024-Jun-11 Tue	28.82	###	###	###			84.5	84.5	0.0
2024-Jun-07 Fri	###	###	28.83	###	263,629	###	33.4	33.4	0.0
2024-Jun-06 Thu	29.53	29.53	###	###	536,056	###	###	###	0.0
2024-Jun-05 Wed	29.29	###	28.73	###	382,726	5,497,858	31.7	31.7	0.0
2024-Jun-04 Tue	29	29.71	29	###	263,147	7,724,680	###	###	0.0
2024-Jun-03 Mon	###	###	###	28.83			12.6	12.6	###
2024-May-31 Fri	30.2	30.2	29.87	###			27.8	27.8	0.0
2024-May-30 Thu	###	###	###	29.88			###	###	2.1
2024-May-29 Wed	29.48	###	29.4	29.58	207,155	3,045,178	###	###	2.1
2024-May-28 Tue	###	###	29.28	29.47			35.8	35.8	###
2024-May-27 Mon	###	###	###	29.5			79.0	79.0	2.1
2024-May-24 Fri	28.88	###	28.85	###			72.0	72.0	0.0
2024-May-23 Thu	###	29.23	28.86	###	150,640	###	71.7	71.7	0.0
2024-May-22 Wed	29.82	29.84	###	###			22.1	22.1	0.0
2024-May-21 Tue	###	29.85	###	29.81			70.6	70.6	###
2024-May-20 Mon	29.75	29.86	29.57	29.7			###	###	###
2024-May-17 Fri	29.89	###	###	###	123,042	0	###	###	0.0
2024-May-16 Thu	###	30.49	###	30.28	238,678	3,638,646	30.8	30.8	2.2
2024-May-15 Wed	29.51	###	29.44	###			83.0	83.0	0.0
2024-May-14 Tue	###	29.47	###	###	217,841	3,209,887	78.2	78.2	0.0
2024-May-13 Mon	29	29.21	28.85	28.89			37.4	37.4	###
2024-May-10 Fri	29.41	29.41	28.72	###	184,522	###	###	###	0.0
2024-May-09 Thu	29.86	29.86	28.7	###	264,951	###	###	###	0.0
2024-May-08 Wed	###	###	29.71	###	177,650	###	33.9	33.9	0.0
2024-May-07 Tue	29.52	29.82	###	29.81			71.4	71.4	###
2024-May-06 Mon	29.22	29.59	###	###	224,479	###	###	###	0.0
2024-May-03 Fri	###	29.22	28.86	###			29.5	29.5	0.0
2024-May-02 Thu	29.51	###	28.82	###	198,146	2,855,283	25.9	25.9	0.0
2024-May-01 Wed	29.49	29.72	###	29.56			73.8	73.8	###
2024-Apr-30 Tue	30.42	30.42	###	30.2			28.1	28.1	2.2
2024-Apr-29 Mon	###	###	29.72	###	188,479	###	73.1	73.1	0.0
2024-Apr-26 Fri	29.26	29.585	###	29.28			###	###	###
2024-Apr-24 Wed	30.43	30.575	29.7	29.7			18.6	18.6	###
2024-Apr-23 Tue	30.2	30.41	###	30.29	180,421	###	###	###	###
2024-Apr-22 Mon	29.59	###	29.44	###			###	###	0.0
2024-Apr-19 Fri	29.5	29.5	28.72	29.27	255,720	###	###	###	###
2024-Apr-18 Thu	29.41	29.75	29.41	###	218,022	###	###	###	0.0
2024-Apr-17 Wed	29.25	29.45	###	29.42			72.2	72.2	###
2024-Apr-16 Tue	29.29	29.5	###	###	200,722	2,960,649	49.0	49.0	0.0
2024-Apr-15 Mon	###	###	###	###	176,846	0	32.9	32.9	0.0
2024-Apr-12 Fri	###	###	###	###			28.9	28.9	0.0
2024-Apr-11 Thu	30.27	###	###	30.55			69.9	69.9	2.2
2024-Apr-10 Wed	###	###	30.78	30.83	151,058	2,324,782	###	###	2.2
2024-Apr-09 Tue	###	###	30.75	30.85			###	###	###
2024-Apr-08 Mon	###	###	30.73	30.88	182,058	2,797,321	###	###	2.2
2024-Apr-05 Fri	###	###	30.89	###	160,740	2,482,629	26.3	26.3	0.0
2024-Apr-04 Thu	31.51	###	31.26	31.52			###	###	###
2024-Apr-03 Wed	31.24	###	30.85	###	316,078	###	###	###	0.0
2024-Apr-02 Tue	###	32.76	31.56	31.56	474,587	###	###	###	2.3
2024-Mar-28 Thu	31.47	32.81	###	32.81			###	###	###
2024-Mar-27 Wed	32.5	32.5	30.85	###			8.4	8.4	0.0
2024-Mar-26 Tue	33.51	33.51	###	###	916,520	###	###	###	0.0
2024-Mar-25 Mon	30.25	###	###	###	216,577	0	###	###	0.0
2024-Mar-22 Fri	###	###	29.85	###	276,446	4,125,956	###	###	0.0
2024-Mar-21 Thu	###	30.49	29.88	30.4	457,143	###	###	###	###
2024-Mar-20 Wed	###	###	###	###			72.4	72.4	0.0
2024-Mar-19 Tue	###	###	29.86	###	331,850	4,954,520	###	###	0.0
2024-Mar-18 Mon	30.26	30.45	###	###	292,425	4,452,170	###	###	0.0
2024-Mar-15 Fri	###	30.72	29.4	###	299,083	###	78.4	78.4	0.0
2024-Mar-14 Thu	###	30.88	###	30.56	195,640	3,020,681	###	###	2.2
2024-Mar-13 Wed	29.58	30.24	29.58	###			82.9	82.9	0.0
2024-Mar-12 Tue	29.5	29.75	29.27	29.4	163,554	4,826,478	###	###	###
2024-Mar-11 Mon	29.5	29.54	###	29.52	101,173	1,494,325	###	###	2.1
2024-Mar-08 Fri	###	###	29.54	29.59			###	###	###
2024-Mar-07 Thu	###	29.49	###	29.44	181,349	###	###	###	2.1
2024-Mar-06 Wed	29.51	29.55	29	###	157,328	4,605,777	###	###	0.0
2024-Mar-05 Tue	###	###	29.23	###	249,483	###	71.2	71.2	0.0
2024-Mar-04 Mon	30.21	30.21	###	###			23.5	23.5	0.0
2024-Mar-01 Fri	###	30.4	29.83	###	145,184	###	###	###	0.0
2024-Feb-29 Thu	###	###	29.56	###	413,341	6,109,179	###	###	0.0
2024-Feb-28 Wed	###	###	29.56	29.81	87,480	1,292,954	30.3	30.3	###
2024-Feb-27 Tue	29.8	###	29.58	29.88			73.0	73.0	2.1
2024-Feb-26 Mon	###	###	###	29.73			###	###	###
2024-Feb-23 Fri	###	###	###	###			###	###	0.0
2024-Feb-22 Thu	###	###	28.79	###	149,426	2,150,987	###	###	0.0
2024-Feb-21 Wed	###	29.27	28.77	28.87	126,559	3,672,742	###	###	2.1
2024-Feb-20 Tue	###	###	28.71	###	119,779	1,719,427	71.7	71.7	0.0
2024-Feb-19 Mon	28.44	###	28.41	28.78	121,553	###	###	###	2.1
2024-Feb-16 Fri	###	29.28	###	28.79	115,045	1,684,258	22.6	22.6	###
2024-Feb-15 Thu	28.57	###	28.57	28.72			70.2	70.2	###
2024-Feb-14 Wed	###	###	27.59	###			###	###	0.0
2024-Feb-13 Tue	###	###	28.26	28.53	262,056	3,702,851	17.5	17.5	2.0
2024-Feb-12 Mon	###	###	###	28.89	263,279	0	###	###	###
2024-Feb-09 Fri	###	28.57	28.2	###	172,888	4,907,425	###	###	0.0
2024-Feb-08 Thu	###	28.26	27.87	28.23	457,544	12,840,972	###	###	###
2024-Feb-07 Wed	###	28.4	###	###	171,927	###	26.3	26.3	0.0
2024-Feb-06 Tue	27.77	###	27.58	###	171,888	###	76.8	76.8	0.0
2024-Feb-05 Mon	###	###	###	###	158,222	0	31.7	31.7	0.0
2024-Feb-02 Fri	28.2	###	###	28.22			###	###	2.0
2024-Feb-01 Thu	28.2	28.24	###	27.78	312,077	4,406,527	###	###	2.0
2024-Jan-31 Wed	###	28.225	27.8	###			62.6	62.6	0.0
2024-Jan-30 Tue	###	###	27.77	###	306,541	4,256,321	21.7	21.7	0.0
2024-Jan-29 Mon	###	28.5	27.82	###	379,347	###	70.2	70.2	0.0
2024-Jan-25 Thu	###	###	###	28			###	###	2.0
2024-Jan-24 Wed	###	###	27.52	###	185,042	2,546,177	23.7	23.7	0.0
2024-Jan-23 Tue	27.25	27.76	###	27.76			###	###	2.0
2024-Jan-22 Mon	27.2	###	###	27.25	124,285	0	74.3	74.3	###
2024-Jan-19 Fri	###	###	26.89	###	143,882	###	###	###	0.0
2024-Jan-18 Thu	###	26.86	26.285	26.76			###	###	###
2024-Jan-17 Wed	###	27.2	###	26.7	146,588	###	25.4	25.4	1.9
2024-Jan-16 Tue	27.43	27.55	###	###	205,773	2,834,523	###	###	0.0
2024-Jan-15 Mon	26.82	###	26.8	27.8	237,479	###	###	###	2.0
2024-Jan-12 Fri	###	26.8	26.55	26.72	81,776	2,181,374	###	###	1.9
2024-Jan-11 Thu	###	###	26.78	26.85			###	###	1.9
2024-Jan-10 Wed	26.53	###	###	26.8			77.3	77.3	1.9
2024-Jan-09 Tue	26.7	26.72	###	26.53			30.4	30.4	###
2024-Jan-08 Mon	###	###	26.57	26.85	109,128	###	###	###	1.9
2024-Jan-05 Fri	###	###	###	26.7			25.8	25.8	1.9
2024-Jan-04 Thu	27.4	27.4	26.945	###			23.4	23.4	0.0
2024-Jan-03 Wed	###	28	27.45	27.45			24.0	24.0	###
2024-Jan-02 Tue	27.73	28.21	###	28.21	156,257	###	###	###	###
2023-Dec-29 Fri	27.56	27.73	27.42	27.59	103,029	2,841,024	68.9	68.9	###
2023-Dec-28 Thu	###	###	27.4	27.56			###	###	2.0
2023-Dec-27 Wed	27.5	27.89	27.29	27.46	75,676	###	31.1	31.1	###
2023-Dec-22 Fri	###	27.44	27.2	27.2			###	###	1.9
2023-Dec-21 Thu	27.55	###	27.27	###	203,254	###	###	###	0.0
2023-Dec-20 Wed	27.78	27.83	27.55	27.58			25.8	25.8	###
2023-Dec-19 Tue	###	###	###	27.5			###	###	2.0
2023-Dec-18 Mon	###	27.81	27.29	27.53	205,685	5,666,621	72.3	72.3	###
2023-Dec-15 Fri	27.51	###	27.22	27.45			###	###	###
2023-Dec-14 Thu	27	###	###	27.24			###	###	1.9
2023-Dec-13 Wed	###	26.51	###	###			###	###	0.0
2023-Dec-12 Tue	25.88	###	25.76	###	185,153	2,384,770	###	###	0.0
2023-Dec-11 Mon	25.72	###	###	###	132,151	0	###	###	0.0
2023-Dec-08 Fri	###	25.7	###	###	118,659	###	74.4	74.4	0.0
2023-Dec-07 Thu	25.86	###	25.45	25.5			###	###	###
2023-Dec-06 Wed	25.83	###	25.59	###			###	###	0.0
2023-Dec-05 Tue	###	###	25.56	25.71	258,555	###	28.2	28.2	###
2023-Dec-04 Mon	25.42	###	25.42	26.2	308,473	###	87.4	87.4	###
2023-Dec-01 Fri	###	25.76	###	###			69.0	69.0	0.0
2023-Nov-30 Thu	###	24.42	###	24.42	293,281	###	###	###	1.7
2023-Nov-29 Wed	23.84	###	23.55	###	118,782	1,398,658	###	###	0.0
2023-Nov-28 Tue	23.42	23.785	23.42	###	119,177	2,812,875	72.6	72.6	0.0
2023-Nov-27 Mon	23.86	23.86	23.4	23.42	91,178	###	###	###	1.7
2023-Nov-24 Fri	###	###	###	###			###	###	0.0
2023-Nov-23 Thu	24	###	23.86	###	95,650	###	37.3	37.3	0.0
2023-Nov-22 Wed	24.21	24.24	###	###	132,953	###	###	###	0.0
2023-Nov-21 Tue	24.43	24.43	###	###	159,053	###	###	###	0.0
2023-Nov-20 Mon	24.48	24.48	###	###			37.0	37.0	0.0
2023-Nov-17 Fri	24.41	24.46	24.23	24.25	102,977	2,506,975	29.4	29.4	1.7
2023-Nov-16 Thu	24.77	24.8	###	24.57			###	###	1.8
2023-Nov-15 Wed	24.8	24.88	24.48	###			30.6	30.6	0.0
2023-Nov-14 Tue	24.25	24.43	###	###	111,745	###	24.3	24.3	0.0
2023-Nov-13 Mon	###	24.21	23.88	23.88	90,721	2,181,386	###	###	1.7
2023-Nov-10 Fri	###	24.2	###	###	60,548	###	79.8	79.8	0.0
2023-Nov-09 Thu	###	###	24	###			###	###	0.0
2023-Nov-08 Wed	###	24.4	###	###			25.7	25.7	0.0
2023-Nov-07 Tue	23.58	###	23.58	23.86			###	###	1.7
2023-Nov-06 Mon	###	23.84	23.57	23.72	253,386	###	73.4	73.4	1.7
2023-Nov-03 Fri	###	23.72	23.46	23.52			27.7	27.7	###
2023-Nov-02 Thu	###	23.41	###	###	184,144	###	###	###	0.0
2023-Nov-01 Wed	###	23	22.79	22.88	186,142	4,261,721	###	###	1.6
2023-Oct-31 Tue	22.43	###	22.43	22.71	247,453	2,775,185	###	###	1.6
2023-Oct-30 Mon	22.23	22.56	###	22.45	248,546	###	###	###	###
2023-Oct-27 Fri	22.55	22.82	22.46	###	136,286	###	###	###	0.0
2023-Oct-26 Thu	22.26	###	###	22.51	243,486	0	79.6	79.6	1.6
2023-Oct-25 Wed	22.85	23	###	###	313,026	###	###	###	0.0
2023-Oct-24 Tue	###	###	22.785	###			###	###	0.0
2023-Oct-23 Mon	22.79	22.89	###	22.89			###	###	###
2023-Oct-20 Fri	###	###	###	###			74.0	74.0	0.0
2023-Oct-19 Thu	###	###	22.84	23.27	140,972	###	76.2	76.2	1.7
2023-Oct-18 Wed	23.77	23.77	###	23.47	218,547	###	25.7	25.7	###
2023-Oct-17 Tue	###	###	23.45	###			###	###	0.0
2023-Oct-16 Mon	###	###	###	###			43.4	43.4	0.0
2023-Oct-13 Fri	###	24.23	23.85	###	170,872	###	29.8	29.8	0.0
2023-Oct-12 Thu	24.2	###	###	###			###	###	0.0
2023-Oct-11 Wed	###	###	23.78	###	260,727	3,100,044	###	###	0.0
2023-Oct-10 Tue	###	###	###	23.84			###	###	1.7
2023-Oct-09 Mon	23.88	23.88	23.385	23.49	236,242	5,582,989	26.5	26.5	1.7
2023-Oct-06 Fri	23.43	23.49	23.26	23.26			###	###	###
2023-Oct-05 Thu	23.79	23.84	###	###	297,457	3,545,687	###	###	0.0
2023-Oct-04 Wed	23.57	###	23.44	23.58			77.8	77.8	1.7
2023-Oct-03 Tue	23.86	23.86	23.52	23.79			40.4	40.4	###
2023-Oct-02 Mon	###	###	24.2	24.21	365,476	4,422,259	12.3	12.3	###
2023-Sep-29 Fri	###	###	###	25			74.8	74.8	1.8
2023-Sep-28 Thu	24.73	###	24.51	24.58			31.0	31.0	1.8
2023-Sep-27 Wed	24.72	24.72	###	24.71			33.3	33.3	###
2023-Sep-26 Tue	25	###	24.87	24.87			###	###	###
2023-Sep-25 Mon	24.88	###	###	###	162,648	0	###	###	0.0
2023-Sep-22 Fri	24.49	###	24.29	###			###	###	0.0
2023-Sep-21 Thu	###	25.29	24.83	25			41.1	41.1	1.8
2023-Sep-20 Wed	###	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	25.48	###	25.27	147,189	1,875,187	###	###	###
2023-Sep-18 Mon	###	###	###	25.49	165,871	0	36.5	36.5	###
2023-Sep-15 Fri	###	26	###	###			###	###	0.0
2023-Sep-14 Thu	###	###	###	###			29.9	29.9	0.0
2023-Sep-13 Wed	25.54	###	###	###	324,444	0	###	###	0.0
2023-Sep-12 Tue	25.54	25.955	25.5	25.72			74.7	74.7	1.8
2023-Sep-11 Mon	25.28	25.54	###	25.45	272,085	3,474,525	78.5	78.5	1.8
2023-Sep-08 Fri	###	25.49	25.22	###	222,629	5,644,758	###	###	0.0
2023-Sep-07 Thu	25.2	25.59	###	25.45			###	###	1.8
2023-Sep-06 Wed	###	25.82	###	###			73.0	73.0	0.0
2023-Sep-05 Tue	###	26.21	25.79	###			36.3	36.3	0.0
2023-Sep-04 Mon	###	26.23	###	26.23	181,059	2,374,588	###	###	###
2023-Sep-01 Fri	###	###	25.88	###	350,255	###	###	###	0.0
2023-Aug-31 Thu	26	###	25.675	###			26.1	26.1	0.0
2023-Aug-30 Wed	25.55	###	25.4	25.86	386,087	###	75.2	75.2	1.8
2023-Aug-29 Tue	25.77	25.83	###	25.22			19.6	19.6	###
2023-Aug-28 Mon	25.5	###	###	###	205,058	0	###	###	0.0
2023-Aug-25 Fri	###	25.49	24.82	25.25			77.8	77.8	###
2023-Aug-24 Thu	25.25	###	###	25.21			###	###	###
2023-Aug-23 Wed	25.54	###	###	###	759,388	0	23.4	23.4	0.0
2023-Aug-22 Tue	###	25.645	###	25.53			93.1	93.1	###
2023-Aug-21 Mon	22.54	24.79	###	24.41	1,962,857	###	###	###	###
2023-Aug-18 Fri	###	###	###	21.75	188,520	0	###	###	###
2023-Aug-17 Thu	21.59	###	21.57	###			82.6	82.6	0.0
2023-Aug-16 Wed	21.75	22	###	###			79.6	79.6	0.0
2023-Aug-15 Tue	21.82	###	21.59	21.82			67.9	67.9	1.6
2023-Aug-14 Mon	21.81	22.22	21.81	21.81	513,049	11,294,773	73.7	73.7	1.6
2023-Aug-11 Fri	21.78	###	###	###	289,378	0	72.8	72.8	0.0
2023-Aug-10 Thu	21.86	###	21.71	21.88			63.7	63.7	1.6
2023-Aug-09 Wed	21.4	###	21.4	21.84			###	###	1.6
2023-Aug-08 Tue	###	###	###	21.44			###	###	###
2023-Aug-07 Mon	###	###	###	###	374,784	0	83.8	83.8	0.0
2023-Aug-04 Fri	###	###	21.86	###			###	###	0.0
2023-Aug-03 Thu	22.21	22.28	21.945	22.24	364,147	###	###	###	1.6
2023-Aug-02 Wed	22.24	22.57	22.2	22.41	446,770	10,000,946	79.8	79.8	###
2023-Aug-01 Tue	###	22.57	###	22.47			81.3	81.3	###
2023-Jul-31 Mon	###	22.59	22	###			###	###	0.0
2023-Jul-28 Fri	###	22.26	21.73	###	673,042	14,803,558	69.3	69.3	0.0
2023-Jul-27 Thu	###	###	21.28	###			88.2	88.2	0.0
2023-Jul-26 Wed	###	###	###	###	475,529	0	###	###	0.0
2023-Jul-25 Tue	20.78	20.8	20.52	20.57	192,359	###	###	###	###
2023-Jul-24 Mon	20.74	20.82	20.55	###			40.4	40.4	0.0
2023-Jul-21 Fri	###	###	20.73	20.79			###	###	1.5
2023-Jul-20 Thu	21.71	21.87	21.44	21.44			###	###	###
2023-Jul-19 Wed	21.4	###	21.26	###			78.0	78.0	0.0
2023-Jul-18 Tue	###	###	###	21.29			###	###	###
2023-Jul-17 Mon	###	###	20.85	###			###	###	0.0
2023-Jul-14 Fri	20.88	###	###	###	436,044	0	72.9	72.9	0.0
2023-Jul-13 Thu	20.56	20.89	###	20.88	524,982	###	76.1	76.1	###
2023-Jul-12 Wed	20.47	20.49	###	###	270,723	2,773,557	###	###	0.0
2023-Jul-11 Tue	###	###	19.8	###	430,089	4,257,881	###	###	0.0
2023-Jul-10 Mon	19.85	###	19.53	###	251,050	###	###	###	0.0
2023-Jul-07 Fri	###	19.85	19.5	19.78			###	###	1.4
2023-Jul-06 Thu	20	###	20	###			###	###	0.0
2023-Jul-05 Wed	###	###	###	20.21			71.2	71.2	###
2023-Jul-04 Tue	###	###	###	###	381,876	0	59.0	59.0	0.0
2023-Jul-03 Mon	###	20.41	20.22	###	338,529	###	61.9	61.9	0.0
2023-Jun-30 Fri	20.21	20.41	###	20.26	408,770	###	###	###	1.4
2023-Jun-29 Thu	###	20.43	###	###	279,080	###	###	###	0.0
2023-Jun-28 Wed	19.83	###	19.83	###			###	###	0.0
2023-Jun-27 Tue	19.79	###	###	19.76	944,345	0	###	###	###
2023-Jun-26 Mon	19.47	19.79	19.41	19.73	406,671	7,970,751	82.8	82.8	###
2023-Jun-23 Fri	###	19.88	19.53	###	469,473	###	43.6	43.6	0.0
2023-Jun-22 Thu	###	###	19.71	19.76			###	###	###
2023-Jun-21 Wed	20.45	20.54	###	###	1,017,351	###	###	###	0.0
2023-Jun-20 Tue	21.2	21.2	20.7	###			31.4	31.4	0.0
2023-Jun-19 Mon	21.89	###	21.72	###			###	###	0.0
2023-Jun-16 Fri	###	###	21.56	21.86	432,188	4,658,986	###	###	###
2023-Jun-15 Thu	21.29	###	###	21.58			###	###	###
2023-Jun-14 Wed	21.57	###	21.2	21.25	355,888	###	28.6	28.6	1.5
2023-Jun-13 Tue	21.25	###	21	###	348,673	###	###	###	0.0
2023-Jun-09 Fri	###	###	###	21.27	335,882	0	###	###	###
2023-Jun-08 Thu	###	###	20.83	###			###	###	0.0
2023-Jun-07 Wed	###	22.22	21.79	21.83			28.0	28.0	###
2023-Jun-06 Tue	###	22.44	21.86	22			###	###	###
2023-Jun-05 Mon	22.59	22.86	22.44	###			74.8	74.8	0.0
2023-Jun-02 Fri	###	22.4	###	22.26			###	###	1.6
2023-Jun-01 Thu	22.2	22.5	###	###	494,976	5,568,480	###	###	0.0
2023-May-31 Wed	###	###	22.41	22.41	772,188	###	###	###	###
2023-May-30 Tue	23.56	###	###	23.45			33.4	33.4	1.7
2023-May-29 Mon	###	###	23.43	23.51	155,326	1,819,644	24.6	24.6	###
2023-May-26 Fri	23.22	###	###	23.53	344,027	0	79.1	79.1	###
2023-May-25 Thu	###	23.7	###	23.48			###	###	1.7
2023-May-24 Wed	###	24.25	23.49	23.84			31.7	31.7	1.7
2023-May-23 Tue	###	24.71	24.255	###	255,126	6,246,122	###	###	0.0
2023-May-22 Mon	###	###	24.55	24.57	114,859	###	24.1	24.1	1.8
2023-May-19 Fri	###	25.25	###	###	186,384	###	###	###	0.0
2023-May-18 Thu	###	###	24.8	###	196,945	###	###	###	0.0
2023-May-17 Wed	24.85	###	24.75	24.8	119,142	1,474,382	###	###	###
2023-May-16 Tue	###	25.2	###	###			###	###	0.0
2023-May-15 Mon	25.29	25.42	###	25.2	75,545	960,176	###	###	1.8
2023-May-12 Fri	25.56	###	25.24	25.41			31.4	31.4	###
2023-May-11 Thu	25.44	25.48	###	###			###	###	0.0
2023-May-10 Wed	###	###	25.29	###	105,270	###	70.2	70.2	0.0
2023-May-09 Tue	###	25.59	###	25.49	131,942	###	77.4	77.4	###
2023-May-08 Mon	###	###	25.49	###			###	###	0.0
2023-May-05 Fri	25.7	25.83	###	###			###	###	0.0
2023-May-04 Thu	25.42	25.78	25.29	25.75	189,371	4,835,588	74.2	74.2	###
2023-May-03 Wed	###	25.73	###	###	243,388	3,131,186	###	###	0.0
2023-May-02 Tue	###	26.085	25.53	25.59	2,123,770	###	###	###	1.8
2023-May-01 Mon	26.2	26.26	25.78	###	221,176	###	###	###	0.0
2023-Apr-28 Fri	26.56	26.56	###	###	239,620	3,182,153	20.7	20.7	0.0
2023-Apr-27 Thu	###	26.54	###	###	219,746	2,916,029	38.1	38.1	0.0
2023-Apr-26 Wed	26.71	26.88	###	###			38.3	38.3	0.0
2023-Apr-24 Mon	26.73	###	26.52	###	164,870	2,186,176	38.4	38.4	0.0
2023-Apr-21 Fri	26.4	###	26.29	26.89			84.3	84.3	###
2023-Apr-20 Thu	###	26.72	###	26.43	435,747	5,821,579	###	###	1.9
2023-Apr-19 Wed	###	26.74	26.22	###			25.0	25.0	0.0
2023-Apr-18 Tue	26.71	26.83	26.52	###	198,157	###	39.3	39.3	0.0
2023-Apr-17 Mon	27.21	27.27	26.74	26.8	196,583	5,308,723	26.9	26.9	1.9
2023-Apr-14 Fri	26.84	###	26.77	###			###	###	0.0
2023-Apr-13 Thu	26.56	26.8	26.46	26.73			74.5	74.5	###
2023-Apr-12 Wed	###	###	26.54	26.73	173,629	2,304,056	31.5	31.5	###
2023-Apr-11 Tue	###	###	26.47	26.75	131,328	1,738,126	24.5	24.5	###
2023-Apr-06 Thu	26.86	26.89	26.49	26.58	233,386	6,229,072	30.2	30.2	1.9
2023-Apr-05 Wed	26.87	###	###	###			###	###	0.0
2023-Apr-04 Tue	###	26.76	###	26.56	255,125	3,413,572	###	###	1.9
2023-Apr-03 Mon	26.25	26.74	26.21	###	225,679	5,974,851	71.5	71.5	0.0
2023-Mar-31 Fri	26.22	###	###	###	329,546	0	###	###	0.0
2023-Mar-30 Thu	25.88	###	###	###			###	###	0.0
2023-Mar-29 Wed	25.83	###	###	25.78	320,770	0	###	###	###
2023-Mar-28 Tue	25.25	26.27	25.2	###			82.7	82.7	0.0
2023-Mar-27 Mon	###	###	###	24.7			11.9	11.9	1.8
2023-Mar-24 Fri	24.76	25.48	24.74	###	258,487	###	###	###	0.0
2023-Mar-23 Thu	###	###	24.53	###	350,444	###	18.3	18.3	0.0
2023-Mar-22 Wed	###	26.49	###	25.8			###	###	1.8
2023-Mar-21 Tue	25.5	25.84	25.41	25.79			76.4	76.4	1.8
2023-Mar-20 Mon	26.29	26.43	25.46	25.53	150,176	###	26.5	26.5	###
2023-Mar-17 Fri	###	26.52	25.47	26.44	219,584	5,708,086	85.5	85.5	1.9
2023-Mar-16 Thu	26.56	26.56	25.585	###	388,926	10,140,273	###	###	0.0
2023-Mar-15 Wed	###	26.85	###	26.85			83.2	83.2	1.9
2023-Mar-14 Tue	26.71	26.88	###	26.41			39.9	39.9	###
2023-Mar-13 Mon	###	27.43	###	27			39.1	39.1	1.9
2023-Mar-10 Fri	27.41	27.79	27.41	27.51	206,575	5,701,470	79.2	79.2	###
2023-Mar-09 Thu	###	28.22	27.89	28			32.2	32.2	2.0
2023-Mar-08 Wed	27.5	###	27.5	27.75	173,273	###	79.6	79.6	2.0
2023-Mar-07 Tue	###	###	###	###	134,075	0	88.6	88.6	0.0
2023-Mar-06 Mon	27.25	27.55	###	27.53	86,728	1,194,678	###	###	###
2023-Mar-03 Fri	27.22	27.25	27	###	86,678	2,351,140	###	###	0.0
2023-Mar-02 Thu	27.51	###	27.23	27.28	197,250	2,685,558	###	###	1.9
2023-Mar-01 Wed	###	27.49	27	27.43	134,782	###	76.1	76.1	###
2023-Feb-28 Tue	27.5	27.5	###	###	245,681	###	###	###	0.0
2023-Feb-27 Mon	###	###	###	27.2			83.4	83.4	1.9
2023-Feb-24 Fri	27	###	27	###	114,373	###	###	###	0.0
2023-Feb-23 Thu	###	27.24	###	###	187,220	###	###	###	0.0
2023-Feb-22 Wed	26.5	26.85	26.41	26.85	294,875	7,852,521	###	###	1.9
2023-Feb-21 Tue	###	###	###	26.86			82.4	82.4	1.9
2023-Feb-20 Mon	27.45	27.53	###	27.23			###	###	1.9
2023-Feb-17 Fri	26.77	###	26.77	###			87.5	87.5	0.0
2023-Feb-16 Thu	26.75	27.2	26.74	27.2			77.1	77.1	1.9
2023-Feb-15 Wed	26.83	26.87	26.55	###			###	###	0.0
2023-Feb-14 Tue	26.58	###	26.27	26.56	233,380	3,065,446	###	###	1.9
2023-Feb-13 Mon	###	26.48	###	###	317,472	4,203,329	###	###	0.0
2023-Feb-10 Fri	26.2	26.59	26.2	26.52			83.6	83.6	1.9
2023-Feb-09 Thu	26.45	26.71	###	###	220,322	###	81.1	81.1	0.0
2023-Feb-08 Wed	26.59	26.83	26.43	26.51			###	###	###
2023-Feb-07 Tue	###	###	26.7	26.72			29.2	29.2	1.9
2023-Feb-06 Mon	27.75	27.75	###	###			28.2	28.2	0.0
2023-Feb-03 Fri	###	###	###	27.75			###	###	2.0
2023-Feb-02 Thu	28.26	28.26	###	###	430,070	6,076,889	###	###	0.0
2023-Feb-01 Wed	###	###	27.52	27.75	496,053	6,825,689	###	###	2.0
2023-Jan-31 Tue	27.71	###	27.54	27.74			77.1	77.1	###
2023-Jan-30 Mon	27.72	27.84	27.54	27.54	270,123	###	34.4	34.4	2.0
2023-Jan-27 Fri	27.8	27.8	27.45	27.5	275,929	###	###	###	2.0
2023-Jan-25 Wed	###	27.89	27.47	27.5			###	###	2.0
2023-Jan-24 Tue	27.48	###	27.48	###	402,358	###	69.7	69.7	0.0
2023-Jan-23 Mon	###	###	###	###	247,540	0	25.7	25.7	0.0
2023-Jan-20 Fri	26.5	26.86	26.23	26.81	190,449	###	###	###	###
2023-Jan-19 Thu	26.79	###	26.58	26.87	208,087	2,765,476	###	###	###
2023-Jan-18 Wed	26.2	###	26	26.72			###	###	1.9
2023-Jan-17 Tue	26.26	###	###	###	151,153	0	74.0	74.0	0.0
2023-Jan-16 Mon	25.87	###	25.82	26.26			###	###	1.9
2023-Jan-13 Fri	25.5	25.83	###	25.7	171,473	2,214,573	###	###	1.8
2023-Jan-12 Thu	###	25.5	###	###	192,979	2,460,482	###	###	0.0
2023-Jan-11 Wed	###	###	###	###	192,375	0	###	###	0.0
2023-Jan-10 Tue	###	###	24.75	24.85	271,780	3,363,277	21.4	21.4	1.8
2023-Jan-09 Mon	26	26.21	###	###			71.5	71.5	0.0
2023-Jan-06 Fri	###	###	25.51	25.79	136,728	###	###	###	1.8
2023-Jan-05 Thu	25.81	###	25.52	###	169,426	2,161,875	###	###	0.0
2023-Jan-04 Wed	###	25.75	25	25.74	213,959	###	79.8	79.8	1.8
2023-Jan-03 Tue	25	###	24.5	24.84			42.9	42.9	1.8
2022-Dec-30 Fri	###	###	24.76	24.84			22.2	22.2	1.8
2022-Dec-29 Thu	24.8	24.8	24.43	###			30.3	30.3	0.0
2022-Dec-28 Wed	###	###	###	24.86			82.5	82.5	1.8
2022-Dec-23 Fri	24.8	###	###	###	113,720	0	29.2	29.2	0.0
2022-Dec-22 Thu	24.79	###	24.77	25.24			81.9	81.9	1.8
2022-Dec-21 Wed	###	24.78	24.49	24.55			27.0	27.0	###
2022-Dec-20 Tue	24.75	24.88	24.28	###	229,385	5,638,283	###	###	0.0
2022-Dec-19 Mon	###	###	###	24.88	115,622	0	37.0	37.0	1.8
2022-Dec-16 Fri	24.8	###	###	###			70.4	70.4	0.0
2022-Dec-15 Thu	###	###	###	###	188,571	0	43.5	43.5	0.0
2022-Dec-14 Wed	25.25	25.44	###	###	174,142	2,215,086	34.8	34.8	0.0
2022-Dec-13 Tue	25.24	25.24	24.81	###			36.9	36.9	0.0
2022-Dec-12 Mon	###	25	###	24.88	165,151	2,064,387	42.9	42.9	1.8
2022-Dec-09 Fri	###	###	24.53	###	202,174	###	75.5	75.5	0.0
2022-Dec-08 Thu	25	###	24.54	24.76	298,857	3,666,975	36.3	36.3	1.8
2022-Dec-07 Wed	###	###	24.82	###			33.9	33.9	0.0
2022-Dec-06 Tue	25.56	###	25.27	###			36.3	36.3	0.0
2022-Dec-05 Mon	25.48	###	###	25.46			###	###	1.8
2022-Dec-02 Fri	25.8	25.89	25.25	25.4	302,276	###	24.0	24.0	1.8
2022-Dec-01 Thu	25.73	25.88	25.48	25.53			###	###	###
2022-Nov-30 Wed	###	###	25.22	###	358,372	4,519,070	###	###	0.0
2022-Nov-29 Tue	###	###	25.41	25.53			###	###	###
2022-Nov-28 Mon	###	25.73	###	25.58	209,373	2,693,583	44.0	44.0	1.8
2022-Nov-25 Fri	25.45	###	###	###			75.2	75.2	0.0
2022-Nov-24 Thu	25.44	25.49	###	###	141,240	###	37.7	37.7	0.0
2022-Nov-23 Wed	###	###	###	###	124,855	0	73.1	73.1	0.0
2022-Nov-22 Tue	###	###	###	###			71.2	71.2	0.0
2022-Nov-21 Mon	25.4	25.4	###	###			34.0	34.0	0.0
2022-Nov-18 Fri	###	###	###	###	135,725	0	###	###	0.0
2022-Nov-17 Thu	###	###	###	25.27			###	###	###
2022-Nov-16 Wed	###	25.2	24.82	25.2	200,124	###	73.5	73.5	1.8
2022-Nov-15 Tue	25.25	###	25	###			38.4	38.4	0.0
2022-Nov-14 Mon	25.75	###	###	###	158,349	0	28.6	28.6	0.0
2022-Nov-11 Fri	###	25.7	###	25.52			###	###	1.8
2022-Nov-10 Thu	24.5	###	###	###	198,543	0	34.6	34.6	0.0
2022-Nov-09 Wed	24.82	###	###	24.7	169,428	0	34.0	34.0	1.8
2022-Nov-08 Tue	25	###	###	24.85	143,547	0	33.7	33.7	1.8
2022-Nov-07 Mon	###	###	24.77	###			70.0	70.0	0.0
2022-Nov-04 Fri	24.57	###	24.5	24.82			###	###	1.8
2022-Nov-03 Thu	###	###	###	24.74			31.6	31.6	1.8
2022-Nov-02 Wed	25.74	25.82	###	25.57			###	###	###
2022-Nov-01 Tue	###	25.7	###	###	360,842	###	68.6	68.6	0.0
2022-Oct-31 Mon	24.5	###	24.485	###			###	###	0.0
2022-Oct-28 Fri	###	###	###	23.71	126,171	0	36.6	36.6	###
2022-Oct-27 Thu	###	24.49	###	###			32.3	32.3	0.0
2022-Oct-26 Wed	###	24.2	23.82	###			37.2	37.2	0.0
2022-Oct-25 Tue	23.24	23.84	23.24	23.71	166,073	3,909,358	###	###	###
2022-Oct-24 Mon	23.71	23.84	###	###			###	###	0.0
2022-Oct-21 Fri	###	23.54	###	23.2	218,387	###	###	###	1.7
2022-Oct-20 Thu	###	23.53	###	###			###	###	0.0
2022-Oct-19 Wed	###	###	23.57	23.89			30.4	30.4	###
2022-Oct-18 Tue	23.23	23.88	###	23.84	210,423	2,512,450	82.9	82.9	1.7
2022-Oct-17 Mon	###	23.49	###	###	192,458	###	85.1	85.1	0.0
2022-Oct-14 Fri	23.51	23.59	23.26	###			36.2	36.2	0.0
2022-Oct-13 Thu	###	###	###	###			73.5	73.5	0.0
2022-Oct-12 Wed	22.85	23.46	22.8	###			81.0	81.0	0.0
2022-Oct-11 Tue	23	23.27	22.87	###	333,042	7,683,278	###	###	0.0
2022-Oct-10 Mon	23.49	23.49	22.87	###	320,156	###	###	###	0.0
2022-Oct-07 Fri	###	###	###	###	190,429	0	###	###	0.0
2022-Oct-06 Thu	###	###	23.8	###			###	###	0.0
2022-Oct-05 Wed	24.78	###	###	###	555,045	0	###	###	0.0
2022-Oct-04 Tue	23.25	###	22.82	###			83.3	83.3	0.0
2022-Oct-03 Mon	22.55	###	###	22.43			45.6	45.6	1.6
2022-Sep-30 Fri	23.28	###	22.45	22.55	556,857	###	###	###	###
2022-Sep-29 Thu	###	23.88	###	###			95.9	95.9	0.0
2022-Sep-28 Wed	###	20.85	20.28	###	234,679	4,826,173	###	###	0.0
2022-Sep-27 Tue	20.41	###	###	20.49			68.9	68.9	###
2022-Sep-26 Mon	20.8	###	20.4	20.41	324,372	###	42.3	42.3	1.5
2022-Sep-23 Fri	21.41	21.5	###	21.21			###	###	###
2022-Sep-21 Wed	21.73	###	21.58	21.78	407,640	###	###	###	1.6
2022-Sep-20 Tue	###	22.345	###	###	219,942	###	77.6	77.6	0.0
2022-Sep-19 Mon	###	###	21.59	21.85			###	###	###
2022-Sep-16 Fri	###	###	###	###	342,227	0	###	###	0.0
2022-Sep-15 Thu	21.77	###	21.46	21.82			71.3	71.3	1.6
2022-Sep-14 Wed	21.5	###	21.5	21.73			67.8	67.8	1.6
2022-Sep-13 Tue	22.21	22.45	###	22.43			###	###	1.6
2022-Sep-12 Mon	###	22.2	###	###			###	###	0.0
2022-Sep-09 Fri	21.29	21.72	###	###			73.0	73.0	0.0
2022-Sep-08 Thu	21.29	21.79	###	21.79	196,089	2,136,389	###	###	###
2022-Sep-07 Wed	###	21.2	20.74	###	437,357	9,171,376	34.4	34.4	0.0
2022-Sep-06 Tue	###	21.55	###	###	303,943	3,274,985	###	###	0.0
2022-Sep-05 Mon	###	21.28	20.8	21.27			###	###	###
2022-Sep-02 Fri	###	###	###	###			44.8	44.8	0.0
2022-Sep-01 Thu	20.8	###	###	20.72	200,323	0	###	###	1.5
2022-Aug-31 Wed	###	21.28	###	21.28			###	###	1.5
2022-Aug-30 Tue	###	20.78	###	20.76	493,827	###	###	###	1.5
2022-Aug-29 Mon	20.59	###	###	20.2			###	###	1.4
2022-Aug-26 Fri	###	21.22	###	###	137,646	1,460,424	67.3	67.3	0.0
2022-Aug-25 Thu	21.75	21.75	21.25	###			###	###	0.0
2022-Aug-24 Wed	21.2	21.45	21.2	21.45			74.6	74.6	1.5
2022-Aug-23 Tue	###	21.42	###	###	145,727	###	###	###	0.0
2022-Aug-22 Mon	21.86	###	21.47	21.48			###	###	1.5
2022-Aug-19 Fri	###	###	###	###	232,844	0	###	###	0.0
2022-Aug-18 Thu	22.21	22.23	21.585	###	193,951	4,248,981	###	###	0.0
2022-Aug-17 Wed	22.25	22.44	###	###			###	###	0.0
2022-Aug-16 Tue	###	###	21.7	21.82			30.8	30.8	1.6
2022-Aug-15 Mon	21.49	21.86	21.43	21.82	298,187	6,454,257	79.8	79.8	1.6
2022-Aug-12 Fri	###	###	###	21.29	293,356	0	###	###	###
2022-Aug-11 Thu	###	###	###	21.54			78.4	78.4	1.5
2022-Aug-10 Wed	20.75	###	20.55	###	391,950	4,027,286	###	###	0.0
2022-Aug-09 Tue	###	21.5	###	###			78.1	78.1	0.0
2022-Aug-08 Mon	21.4	21.42	20.8	20.8			15.4	15.4	1.5
2022-Aug-05 Fri	21.24	21.56	###	21.45			###	###	1.5
2022-Aug-04 Thu	###	###	###	###			36.9	36.9	0.0
2022-Aug-03 Wed	20.74	20.89	20.51	20.83			66.4	66.4	1.5
2022-Aug-02 Tue	###	###	20.88	21.22			###	###	1.5
2022-Aug-01 Mon	###	###	20.86	###	196,949	2,054,178	39.8	39.8	0.0
2022-Jul-29 Fri	21.25	21.4	20.71	###	189,584	###	###	###	0.0
2022-Jul-28 Thu	20.87	###	20.56	20.59	173,827	1,786,941	###	###	###
2022-Jul-27 Wed	###	###	###	20.59	166,472	0	76.9	76.9	###
2022-Jul-26 Tue	###	###	###	###			###	###	0.0
2022-Jul-25 Mon	21.48	21.53	21	21	363,173	7,722,873	###	###	1.5
2022-Jul-22 Fri	21.52	21.59	21.25	21.4			32.7	32.7	1.5
2022-Jul-21 Thu	21.4	21.75	21.255	21.58	397,989	8,557,758	66.7	66.7	###
2022-Jul-20 Wed	21.55	###	21	###	353,683	3,713,671	24.1	24.1	0.0
2022-Jul-19 Tue	###	20.86	20.29	20.76	240,621	4,950,777	###	###	1.5
2022-Jul-18 Mon	20.29	20.42	###	20.4	260,778	2,662,543	###	###	1.5
2022-Jul-15 Fri	###	20.89	19.71	###	198,129	###	68.9	68.9	0.0
2022-Jul-14 Thu	###	###	###	###	142,556	0	###	###	0.0
2022-Jul-13 Wed	20	20.4	###	###	371,084	3,785,056	74.9	74.9	0.0
2022-Jul-12 Tue	19.86	###	19.8	19.81	273,575	###	52.2	52.2	###
2022-Jul-11 Mon	21.22	###	###	###	280,126	0	20.0	20.0	0.0
2022-Jul-08 Fri	20.59	21.22	###	20.86	343,284	3,642,243	72.3	72.3	1.5
2022-Jul-07 Thu	###	20.27	19.87	20.25	243,728	4,891,620	###	###	###
2022-Jul-06 Wed	19.78	20.56	19.5	###			77.2	77.2	0.0
2022-Jul-05 Tue	19.83	###	###	19.75	130,140	0	27.9	27.9	###
2022-Jul-04 Mon	19.79	20.78	19.76	19.82	213,289	###	66.8	66.8	1.4
2022-Jul-01 Fri	19.45	19.88	19.4	19.45			62.9	62.9	###
2022-Jun-30 Thu	19.46	###	19.26	19.27			###	###	###
2022-Jun-29 Wed	19.47	19.8	###	19.48			###	###	###
2022-Jun-28 Tue	###	###	###	###			79.0	79.0	0.0
2022-Jun-27 Mon	20.45	20.58	###	20.22	269,940	2,777,682	###	###	1.4
2022-Jun-24 Fri	19.81	###	19.79	###	236,677	###	60.9	60.9	0.0
2022-Jun-23 Thu	###	###	19.42	19.76			###	###	###
2022-Jun-22 Wed	19.41	19.7	###	19.55	496,987	4,895,321	###	###	###
2022-Jun-21 Tue	19.72	19.84	###	###			###	###	0.0
2022-Jun-20 Mon	19.86	###	19.74	###			84.8	84.8	0.0
2022-Jun-17 Fri	19.2	19.73	###	19.55	739,277	###	###	###	###
2022-Jun-16 Thu	19.81	###	19.79	19.89			###	###	###
2022-Jun-15 Wed	###	20.42	19.685	###	594,529	###	###	###	0.0
2022-Jun-14 Tue	19.8	20.24	19.485	20.22	649,087	###	###	###	1.4
2022-Jun-10 Fri	21.24	###	20.89	20.89	760,321	7,941,552	36.6	36.6	1.5
2022-Jun-09 Thu	21.85	###	###	21.55			43.4	43.4	###
2022-Jun-08 Wed	###	###	21.77	21.85			###	###	###
2022-Jun-07 Tue	###	22.2	21.72	###			###	###	0.0
2022-Jun-06 Mon	###	22.5	22.2	###			75.1	75.1	0.0
2022-Jun-03 Fri	###	22.76	###	22.57	165,557	###	###	###	1.6
2022-Jun-02 Thu	###	22.72	###	22.51			###	###	1.6
2022-Jun-01 Wed	22.4	22.54	22.2	###	472,358	10,566,648	###	###	0.0
2022-May-31 Tue	22.82	23	22.44	22.44	429,744	9,763,783	###	###	1.6
2022-May-30 Mon	22.58	22.875	22.4	22.82			###	###	###
2022-May-27 Fri	###	###	###	22.29	209,356	0	28.1	28.1	1.6
2022-May-26 Thu	21.86	###	21.77	###			###	###	0.0
2022-May-25 Wed	22.22	22.48	21.81	21.81			###	###	1.6
2022-May-24 Tue	22.5	###	###	22.47			###	###	###
2022-May-23 Mon	###	###	22.51	22.59	227,356	###	32.8	32.8	###
2022-May-20 Fri	22.25	22.88	###	###			###	###	0.0
2022-May-19 Thu	###	###	###	22.7	419,853	0	###	###	###
2022-May-18 Wed	###	23.55	###	23.21	336,255	###	32.8	32.8	1.7
2022-May-17 Tue	###	23.7	###	23.26			###	###	###
2022-May-16 Mon	###	24.21	23	23.29	467,881	###	22.8	22.8	###
2022-May-13 Fri	###	###	22.77	###	344,077	###	###	###	0.0
2022-May-12 Thu	23.21	###	22.79	###			###	###	0.0
2022-May-11 Wed	23	23.42	###	###			72.4	72.4	0.0
2022-May-10 Tue	23.5	23.5	22.76	23			47.8	47.8	1.6
2022-May-09 Mon	23.5	23.5	22.76	23			47.8	47.8	1.6
2022-May-06 Fri	###	24.44	###	23.88			###	###	1.7
2022-May-05 Thu	###	24.82	###	24.79			83.3	83.3	###
2022-May-04 Wed	24.5	24.5	23.84	###			###	###	0.0
2022-May-03 Tue	25.58	###	###	###			###	###	0.0
2022-May-02 Mon	25.43	###	25.23	25.58	214,678	###	###	###	1.8
2022-Apr-29 Fri	###	25.86	###	25.47			###	###	###
2022-Apr-28 Thu	###	25.83	25.44	25.55	137,945	3,536,220	38.7	38.7	1.8
2022-Apr-27 Wed	25.49	25.74	25.285	25.54	115,551	###	68.0	68.0	1.8
2022-Apr-26 Tue	###	26.21	25.76	25.8	158,626	###	###	###	1.8
2022-Apr-22 Fri	26.78	26.78	###	###	103,658	1,387,980	###	###	0.0
2022-Apr-21 Thu	26.7	26.83	26.4	26.73			###	###	###
2022-Apr-20 Wed	26.46	26.83	###	26.44			###	###	1.9
2022-Apr-19 Tue	###	26.26	25.45	###			###	###	0.0
2022-Apr-14 Thu	###	26.285	###	###			68.3	68.3	0.0
2022-Apr-13 Wed	25.45	25.87	25.45	25.83			###	###	1.8
2022-Apr-12 Tue	25.75	26	###	###			###	###	0.0
2022-Apr-11 Mon	25.89	###	###	###	223,846	0	###	###	0.0
2022-Apr-08 Fri	###	26.24	###	###	171,371	2,248,387	###	###	0.0
2022-Apr-07 Thu	26.49	26.58	###	###			###	###	0.0
2022-Apr-06 Wed	26.84	###	###	26.86			71.8	71.8	1.9
2022-Apr-05 Tue	###	27.77	###	###			###	###	0.0
2022-Apr-04 Mon	###	###	26.73	###			###	###	0.0
2022-Apr-01 Fri	###	###	###	26.88			###	###	###
2022-Mar-31 Thu	28.76	28.82	27.5	27.5	329,754	9,285,872	###	###	2.0
2022-Mar-30 Wed	28.87	###	###	###			35.7	35.7	0.0
2022-Mar-29 Tue	###	###	28.21	###			15.2	15.2	0.0
2022-Mar-28 Mon	28.83	###	28.46	28.46	168,029	2,391,052	###	###	2.0
2022-Mar-25 Fri	28.8	###	28.46	28.48			29.5	29.5	2.0
2022-Mar-24 Thu	###	###	28.25	###	201,277	###	###	###	0.0
2022-Mar-23 Wed	28.55	###	###	28.55	203,059	0	62.7	62.7	###
2022-Mar-22 Tue	28.58	###	###	###			###	###	0.0
2022-Mar-21 Mon	###	###	###	###			###	###	0.0
2022-Mar-18 Fri	28.48	28.75	27.625	###	324,125	9,136,273	###	###	0.0
2022-Mar-17 Thu	28.45	28.86	###	28.46			66.5	66.5	2.0
2022-Mar-16 Wed	###	27.76	###	###			###	###	0.0
2022-Mar-15 Tue	###	###	26.58	###	104,277	1,385,841	83.8	83.8	0.0
2022-Mar-14 Mon	27.5	27.5	26.75	###			###	###	0.0
2022-Mar-11 Fri	###	###	26.54	###			25.4	25.4	0.0
2022-Mar-10 Thu	###	###	26.29	27.56	261,185	3,433,276	###	###	2.0
2022-Mar-09 Wed	25.81	26.57	25.73	26.25	156,850	4,101,627	###	###	1.9
2022-Mar-08 Tue	25.78	26	25.47	25.81			77.4	77.4	###
2022-Mar-07 Mon	26.79	###	25.76	###			###	###	0.0
2022-Mar-04 Fri	###	27.45	26.56	###	241,421	6,519,574	###	###	0.0
2022-Mar-03 Thu	###	###	###	###	172,959	0	80.0	80.0	0.0
2022-Mar-02 Wed	26.87	27.77	###	27.74	241,384	###	84.8	84.8	###
2022-Mar-01 Tue	###	###	27.25	###			31.3	31.3	0.0
2022-Feb-28 Mon	###	###	###	27.57	179,681	0	46.4	46.4	###
2022-Feb-25 Fri	27.51	###	###	27.79			65.2	65.2	2.0
2022-Feb-24 Thu	28	28	27.23	27.5			###	###	2.0
2022-Feb-23 Wed	27.85	28.41	27.85	###			###	###	0.0
2022-Feb-22 Tue	28.46	###	27.74	###	217,547	3,017,376	###	###	0.0
2022-Feb-21 Mon	###	###	###	###	188,087	0	35.6	35.6	0.0
2022-Feb-18 Fri	29.2	29.45	28.79	29.23	163,270	4,754,422	###	###	2.1
2022-Feb-17 Thu	###	29.71	###	###	146,921	###	44.9	44.9	0.0
2022-Feb-16 Wed	29.71	29.79	28.82	29.54			###	###	###
2022-Feb-15 Tue	28.78	29.21	###	###			###	###	0.0
2022-Feb-14 Mon	28.89	###	28.29	###			80.0	80.0	0.0
2022-Feb-11 Fri	29.52	###	28.84	###	148,372	2,139,524	###	###	0.0
2022-Feb-10 Thu	###	30.23	29.72	29.88	143,341	4,296,646	###	###	2.1
2022-Feb-09 Wed	###	###	###	29.88	155,970	0	65.4	65.4	2.1
2022-Feb-08 Tue	29.28	29.89	29.28	29.71	203,326	###	###	###	2.1
2022-Feb-07 Mon	###	###	###	###			###	###	0.0
2022-Feb-04 Fri	29.74	29.74	###	###	157,674	###	29.2	29.2	0.0
2022-Feb-03 Thu	29.48	29.79	29.43	29.5	190,485	###	75.5	75.5	2.1
2022-Feb-02 Wed	###	###	###	###	377,742	0	71.7	71.7	0.0
2022-Feb-01 Tue	###	###	###	###			###	###	0.0
2022-Jan-31 Mon	###	###	###	28.8			73.4	73.4	2.1
2022-Jan-28 Fri	28.4	28.84	27.7	28.4	824,576	###	53.9	53.9	2.0
2022-Jan-27 Thu	28.54	28.76	26.81	###			###	###	0.0
2022-Jan-25 Tue	###	28.5	26.23	26.55	361,949	###	###	###	###
2022-Jan-24 Mon	27.22	###	###	27.48			82.0	82.0	2.0
2022-Jan-21 Fri	27.4	###	###	###	244,642	0	###	###	0.0
2022-Jan-20 Thu	28.21	28.5	27.42	27.76	199,286	###	###	###	2.0
2022-Jan-19 Wed	27.49	28.77	27.49	###	296,245	8,333,371	###	###	0.0
2022-Jan-18 Tue	###	###	27.58	27.87			72.3	72.3	###
2022-Jan-17 Mon	###	27.58	26.22	27.55	85,642	###	82.4	82.4	2.0
2022-Jan-14 Fri	27.25	27.41	###	27.27			68.9	68.9	1.9
2022-Jan-13 Thu	27.5	###	27.24	27.4	126,829	###	###	###	2.0
2022-Jan-12 Wed	28	###	###	27.78	150,559	0	###	###	2.0
2022-Jan-11 Tue	27.2	###	###	27.51			78.1	78.1	###
2022-Jan-10 Mon	###	###	###	28			###	###	2.0
2022-Jan-07 Fri	###	28.46	###	28.2			###	###	2.0
2022-Jan-06 Thu	###	28.79	27.78	28	176,454	###	###	###	2.0
2022-Jan-05 Wed	###	###	###	29.29	138,174	0	###	###	2.1
2022-Jan-04 Tue	###	30.72	###	###			56.8	56.8	0.0
2021-Dec-31 Fri	30.45	30.54	30.2	###	77,524	###	31.3	31.3	0.0
2021-Dec-30 Thu	30.71	30.73	###	30.57	46,855	719,927	31.4	31.4	###
2021-Dec-29 Wed	###	###	###	30.57	123,975	0	###	###	###
2021-Dec-24 Fri	29.86	###	###	29.71	59,140	0	26.1	26.1	2.1
2021-Dec-23 Thu	###	###	29.85	29.87	64,173	957,782	28.1	28.1	###
2021-Dec-22 Wed	###	###	###	29.84			72.2	72.2	###
2021-Dec-21 Tue	29.82	29.82	29.4	29.56	86,247	2,553,773	28.8	28.8	###
2021-Dec-20 Mon	30.4	30.4	29.81	29.84			34.3	34.3	###
2021-Dec-17 Fri	###	###	###	###	233,382	0	###	###	0.0
2021-Dec-16 Thu	30.46	###	30.29	###	241,780	3,661,758	74.3	74.3	0.0
2021-Dec-15 Wed	31.4	31.4	###	###			###	###	0.0
2021-Dec-14 Tue	31.2	31.71	###	31.56	190,421	3,019,124	###	###	2.3
2021-Dec-13 Mon	31.21	###	###	###			###	###	0.0
2021-Dec-10 Fri	31.25	31.74	###	###	118,444	###	###	###	0.0
2021-Dec-09 Thu	###	31.72	31.25	31.28			###	###	2.2
2021-Dec-08 Wed	###	###	###	31.8	241,842	0	###	###	###
2021-Dec-07 Tue	30.77	###	30.53	###			###	###	0.0
2021-Dec-06 Mon	###	###	###	30.48	139,040	0	47.5	47.5	2.2
2021-Dec-03 Fri	30.59	###	30.48	30.81	254,455	###	###	###	###
2021-Dec-02 Thu	29.45	###	29.45	###	162,144	2,387,570	85.3	85.3	0.0
2021-Dec-01 Wed	30.74	###	29.86	30.23			28.5	28.5	###
2021-Nov-30 Tue	30.55	###	30.27	30.73			###	###	###
2021-Nov-29 Mon	###	###	29.51	30.57	330,925	###	69.7	69.7	###
2021-Nov-26 Fri	###	###	30.53	30.7	201,858	###	###	###	2.2
2021-Nov-25 Thu	###	###	31.26	31.43			28.4	28.4	2.2
2021-Nov-24 Wed	31.81	###	###	###	110,720	0	73.6	73.6	0.0
2021-Nov-23 Tue	###	###	###	###	166,540	0	72.0	72.0	0.0
2021-Nov-22 Mon	32.25	###	###	###	79,020	0	###	###	0.0
2021-Nov-19 Fri	32.2	###	###	###			###	###	0.0
2021-Nov-18 Thu	###	###	###	###			###	###	0.0
2021-Nov-17 Wed	32.28	32.47	###	###	150,956	2,450,770	###	###	0.0
2021-Nov-16 Tue	31.81	###	31.75	###			79.8	79.8	0.0
2021-Nov-15 Mon	###	###	###	###	104,842	0	###	###	0.0
2021-Nov-12 Fri	31.5	###	31.5	31.73	65,287	1,028,270	70.6	70.6	###
2021-Nov-11 Thu	31.25	31.83	31.2	###			###	###	0.0
2021-Nov-10 Wed	###	32.41	###	###			75.3	75.3	0.0
2021-Nov-09 Tue	32.28	###	###	###			37.1	37.1	0.0
2021-Nov-08 Mon	32.25	32.44	31.75	32.29	199,322	###	74.0	74.0	###
2021-Nov-05 Fri	32.25	###	###	###			###	###	0.0
2021-Nov-04 Thu	31.82	###	31.71	###	995,421	###	73.1	73.1	0.0
2021-Nov-03 Wed	###	###	31.56	###			79.5	79.5	0.0
2021-Nov-02 Tue	###	###	###	31.51	134,985	0	###	###	###
2021-Nov-01 Mon	###	###	30.83	31.21			###	###	###
2021-Oct-29 Fri	###	31.47	30.43	30.58	207,881	###	###	###	2.2
2021-Oct-28 Thu	###	31.21	###	31.21	210,154	3,279,453	79.7	79.7	###
2021-Oct-27 Wed	###	###	30.74	###			###	###	0.0
2021-Oct-26 Tue	###	###	###	###	108,581	0	###	###	0.0
2021-Oct-25 Mon	31.24	###	###	###	119,086	0	###	###	0.0
2021-Oct-22 Fri	###	###	###	31.28			###	###	2.2
2021-Oct-21 Thu	###	###	30.51	###			72.6	72.6	0.0
2021-Oct-20 Wed	###	###	30.84	###	227,372	3,506,076	36.4	36.4	0.0
2021-Oct-19 Tue	30.7	###	30.57	###			###	###	0.0
2021-Oct-18 Mon	###	###	30.44	30.7	153,129	2,330,623	70.7	70.7	2.2
2021-Oct-15 Fri	30.26	###	###	###			###	###	0.0
2021-Oct-14 Thu	30.26	30.84	29.87	30.44	269,653	###	###	###	2.2
2021-Oct-13 Wed	###	30.21	###	###	198,745	3,002,043	70.5	70.5	0.0
2021-Oct-12 Tue	30.28	30.51	29.73	###			33.6	33.6	0.0
2021-Oct-11 Mon	###	###	29.85	###			40.2	40.2	0.0
2021-Oct-08 Fri	###	###	###	30.28	261,841	0	66.6	66.6	2.2
2021-Oct-07 Thu	###	###	29.26	29.76			25.2	25.2	2.1
2021-Oct-06 Wed	30.2	30.47	###	29.54			###	###	###
2021-Oct-05 Tue	###	30.42	29.72	###			36.6	36.6	0.0
2021-Oct-04 Mon	###	30.56	29.78	###	168,326	###	###	###	0.0
2021-Oct-01 Fri	29.83	###	29.27	###	347,251	###	###	###	0.0
2021-Sep-30 Thu	###	###	###	###	305,557	0	###	###	0.0
2021-Sep-29 Wed	29.26	29.89	###	29.59	262,221	###	###	###	###
2021-Sep-28 Tue	29.75	30.2	29.58	###			###	###	0.0
2021-Sep-27 Mon	###	###	###	29.71	373,257	0	###	###	2.1
2021-Sep-24 Fri	28.45	29.25	###	###	736,641	10,773,374	86.6	86.6	0.0
2021-Sep-23 Thu	27.81	###	###	###	331,943	0	###	###	0.0
2021-Sep-22 Wed	27.47	27.55	###	26.81			###	###	###
2021-Sep-21 Tue	###	28.46	27.845	###	305,321	8,595,549	57.4	57.4	0.0
2021-Sep-20 Mon	28.83	###	28.53	28.53	181,278	###	60.0	60.0	2.0
2021-Sep-17 Fri	###	29.25	28.77	###	516,848	###	69.4	69.4	0.0
2021-Sep-16 Thu	###	###	28.51	###			33.9	33.9	0.0
2021-Sep-15 Wed	###	###	28.71	###			###	###	0.0
2021-Sep-14 Tue	###	###	28.29	###			81.0	81.0	0.0
2021-Sep-13 Mon	28.2	28.43	27.75	28.43	156,127	###	72.4	72.4	###
2021-Sep-10 Fri	###	28.84	###	28.23	258,253	###	###	###	###
2021-Sep-09 Thu	###	###	27.77	27.86			23.9	23.9	###
2021-Sep-08 Wed	29	29.22	###	###	251,724	3,677,687	###	###	0.0
2021-Sep-07 Tue	28.5	###	28.46	###	252,871	3,598,354	###	###	0.0
2021-Sep-06 Mon	###	28.44	27.54	28.44			78.8	78.8	###
2021-Sep-03 Fri	28	###	###	###	112,749	0	###	###	0.0
2021-Sep-02 Thu	28.21	28.24	27.51	###			###	###	0.0
2021-Sep-01 Wed	###	28.24	27.8	###	103,143	###	###	###	0.0
2021-Aug-31 Tue	###	28.5	27.48	28.45			85.5	85.5	2.0
2021-Aug-30 Mon	###	###	27.26	27.46			###	###	###
2021-Aug-27 Fri	27.83	###	###	27.53			###	###	###
2021-Aug-26 Thu	###	###	###	###	167,529	0	74.9	74.9	0.0
2021-Aug-25 Wed	###	28.44	###	###			62.3	62.3	0.0
2021-Aug-24 Tue	28.29	###	27.82	###			26.6	26.6	0.0
2021-Aug-23 Mon	###	28.28	###	###			###	###	0.0
2021-Aug-20 Fri	###	28.29	27.75	###			###	###	0.0
2021-Aug-19 Thu	###	###	###	27.54			###	###	2.0
2021-Aug-18 Wed	27.48	27.53	27	###			###	###	0.0
2021-Aug-17 Tue	###	###	###	###			28.6	28.6	0.0
2021-Aug-16 Mon	###	28.49	27.49	###	189,976	5,317,428	###	###	0.0
2021-Aug-13 Fri	27.58	28.55	27.42	28.49			###	###	###
2021-Aug-12 Thu	###	27.41	26.86	###			69.9	69.9	0.0
2021-Aug-11 Wed	26.54	26.74	###	###	246,522	###	34.2	34.2	0.0
2021-Aug-10 Tue	###	26.59	26.23	26.52	107,150	###	72.1	72.1	1.9
2021-Aug-09 Mon	26.8	###	###	26.22			###	###	1.9
2021-Aug-06 Fri	26.81	###	26.58	26.74	117,140	###	###	###	###
2021-Aug-05 Thu	27.5	27.54	###	26.89			22.4	22.4	###
2021-Aug-04 Wed	26.72	27.4	26.72	###			###	###	0.0
2021-Aug-03 Tue	27.2	27.54	###	###			###	###	0.0
2021-Aug-02 Mon	26.84	###	26.84	###	101,887	1,367,323	76.4	76.4	0.0
2021-Jul-30 Fri	###	###	###	26.84	334,281	0	39.8	39.8	1.9
2021-Jul-29 Thu	26.85	27.52	26.85	27.25			###	###	###
2021-Jul-28 Wed	27.5	27.54	26.87	###			###	###	0.0
2021-Jul-27 Tue	27.84	27.87	###	27.47			###	###	2.0
2021-Jul-26 Mon	###	27.88	26.46	27.78			###	###	2.0
2021-Jul-23 Fri	27.45	27.72	27.24	###	94,154	2,587,351	66.5	66.5	0.0
2021-Jul-22 Thu	###	27.7	27.41	27.41			###	###	2.0
2021-Jul-21 Wed	27.43	27.75	27.25	27.57	187,257	###	73.2	73.2	###
2021-Jul-20 Tue	###	###	###	27.26			###	###	1.9
2021-Jul-19 Mon	27.5	27.5	###	27.23	86,858	###	###	###	1.9
2021-Jul-16 Fri	###	###	27.47	27.77			###	###	###
2021-Jul-15 Thu	27.55	###	27.5	27.7	162,355	2,232,381	73.8	73.8	2.0
2021-Jul-14 Wed	27.26	27.71	###	27.53	155,552	2,155,172	###	###	###
2021-Jul-13 Tue	27.49	27.58	###	###			25.7	25.7	0.0
2021-Jul-12 Mon	###	###	###	###			24.0	24.0	0.0
2021-Jul-09 Fri	27.2	27.57	###	###			39.6	39.6	0.0
2021-Jul-08 Thu	27.73	27.77	27.24	27.58	259,142	###	39.9	39.9	###
2021-Jul-07 Wed	26.72	27.47	26.72	###			84.3	84.3	0.0
2021-Jul-06 Tue	27.85	###	###	###			20.4	20.4	0.0
2021-Jul-05 Mon	###	28.24	27.57	27.57	158,580	4,425,174	25.3	25.3	###
2021-Jul-02 Fri	27.75	###	27.57	###			###	###	0.0
2021-Jul-01 Thu	28.22	28.25	27.7	27.74	249,953	###	###	###	###
2021-Jun-30 Wed	28.5	28.89	###	28.55			###	###	###
2021-Jun-29 Tue	###	28.49	###	28.48	199,327	###	###	###	2.0
2021-Jun-28 Mon	27.85	###	27.77	28.28	200,754	###	86.4	86.4	###
2021-Jun-25 Fri	27.79	###	27.4	27.77			###	###	###
2021-Jun-24 Thu	27.4	###	###	27.7	358,743	0	###	###	2.0
2021-Jun-23 Wed	###	27.46	###	###	223,673	###	76.6	76.6	0.0
2021-Jun-22 Tue	28.56	###	27.8	27.83	358,726	###	###	###	2.0
2021-Jun-21 Mon	###	###	###	###			56.2	56.2	0.0
2021-Jun-18 Fri	###	###	###	###			59.8	59.8	0.0
2021-Jun-17 Thu	27.83	###	###	###	350,045	0	###	###	0.0
2021-Jun-16 Wed	28.79	###	27.83	28	336,420	4,681,284	###	###	2.0
2021-Jun-15 Tue	27.42	###	27.41	###			94.0	94.0	0.0
2021-Jun-11 Fri	28.45	28.75	###	27.44			8.7	8.7	###
2021-Jun-10 Thu	27.2	27.49	26.985	###			69.6	69.6	0.0
2021-Jun-09 Wed	###	27.4	27	###	240,785	6,549,352	###	###	0.0
2021-Jun-08 Tue	###	27.49	###	27.44	135,522	1,862,749	###	###	###
2021-Jun-07 Mon	27.53	27.59	###	27.29			37.5	37.5	###
2021-Jun-04 Fri	27.51	27.77	###	###			###	###	0.0
2021-Jun-03 Thu	26.84	###	26.74	###			###	###	0.0
2021-Jun-02 Wed	###	###	25.85	26.82	176,958	2,287,182	###	###	1.9
2021-Jun-01 Tue	26.56	###	26.24	26.4	161,225	2,115,272	36.7	36.7	1.9
2021-May-31 Mon	###	###	26.45	###			###	###	0.0
2021-May-28 Fri	###	26.46	25.58	26.42			###	###	1.9
2021-May-27 Thu	###	26.22	25.22	25.89	466,050	###	82.1	82.1	###
2021-May-26 Wed	26.27	26.48	25.45	25.57	237,351	###	###	###	###
2021-May-25 Tue	25.47	###	###	###	207,385	0	81.4	81.4	0.0
2021-May-24 Mon	###	25.72	25.22	25.51	221,823	###	42.3	42.3	1.8
2021-May-21 Fri	25.49	25.51	24.82	25.21	193,121	4,859,889	###	###	###
2021-May-20 Thu	24.48	###	24.48	###	303,543	###	###	###	0.0
2021-May-19 Wed	24.4	24.83	###	24.48			77.4	77.4	1.7
2021-May-18 Tue	###	25.53	24.53	24.78	361,472	9,047,644	23.2	23.2	1.8
2021-May-17 Mon	###	###	25.47	25.5	257,756	3,282,522	39.0	39.0	###
2021-May-14 Fri	25.49	###	###	25.56	117,055	0	68.2	68.2	1.8
2021-May-13 Thu	###	###	###	###			48.8	48.8	0.0
2021-May-12 Wed	25.2	25.47	###	25.29	166,973	###	###	###	###
2021-May-11 Tue	25.59	25.74	###	25.54	178,546	2,297,887	56.7	56.7	1.8
2021-May-10 Mon	25.78	###	###	###			66.4	66.4	0.0
2021-May-07 Fri	###	###	25.54	25.72			69.4	69.4	1.8
2021-May-06 Thu	26.28	26.48	###	25.86			###	###	1.8
2021-May-05 Wed	26.22	26.53	###	26.24	232,654	3,086,155	###	###	1.9
2021-May-04 Tue	###	###	###	###			76.3	76.3	0.0
2021-May-03 Mon	###	26.22	25.49	###	304,729	###	47.7	47.7	0.0
2021-Apr-30 Fri	###	26.29	25.72	26.29	201,029	5,227,759	###	###	1.9
2021-Apr-29 Thu	###	###	###	26.27			23.7	23.7	###
2021-Apr-28 Wed	###	26.79	26	26.47			71.2	71.2	###
2021-Apr-27 Tue	###	###	###	25.89	258,973	0	19.0	19.0	###
2021-Apr-26 Mon	###	###	26.51	26.7	252,629	###	35.6	35.6	1.9
2021-Apr-23 Fri	27	###	###	###	209,921	0	###	###	0.0
2021-Apr-22 Thu	###	###	26.48	###	182,956	###	###	###	0.0
2021-Apr-21 Wed	26.5	###	26.42	###	195,470	2,582,158	###	###	0.0
2021-Apr-20 Tue	###	27.27	###	###			83.7	83.7	0.0
2021-Apr-19 Mon	###	27.26	26.8	###	119,623	###	45.5	45.5	0.0
2021-Apr-16 Fri	26.81	###	26.55	26.72	192,750	2,558,756	###	###	1.9
2021-Apr-15 Thu	26.25	###	25.88	###	353,585	4,575,389	###	###	0.0
2021-Apr-14 Wed	27	27.27	###	26.42			###	###	1.9
2021-Apr-13 Tue	26.8	27.26	###	###	196,621	2,679,944	###	###	0.0
2021-Apr-12 Mon	26.8	###	###	26.75	168,729	0	50.1	50.1	###
2021-Apr-09 Fri	###	27	26.5	26.87	146,627	3,922,272	68.1	68.1	###
2021-Apr-08 Thu	26.45	26.76	26.24	###	130,876	###	###	###	0.0
2021-Apr-07 Wed	26.52	26.77	###	###	142,957	1,913,479	###	###	0.0
2021-Apr-06 Tue	26.5	###	###	26.43			###	###	1.9
2021-Apr-01 Thu	26.22	26.22	###	###	218,759	###	30.6	30.6	0.0
2021-Mar-31 Wed	###	###	25.2	###			86.9	86.9	0.0
2021-Mar-30 Tue	###	25.8	###	###			40.0	40.0	0.0
2021-Mar-29 Mon	26	###	###	25.41	217,851	0	28.9	28.9	###
2021-Mar-26 Fri	25.21	25.8	25	###	225,622	###	77.7	77.7	0.0
2021-Mar-25 Thu	24.55	25.845	24.45	###			###	###	0.0
2021-Mar-24 Wed	###	###	23.24	23.84			78.6	78.6	1.7
2021-Mar-23 Tue	###	###	23.2	23.22	129,982	###	###	###	1.7
2021-Mar-22 Mon	###	23.81	23.29	23.58	200,478	4,721,256	74.5	74.5	1.7
2021-Mar-19 Fri	23.44	23.78	23.25	###			###	###	0.0
2021-Mar-18 Thu	23.57	###	###	23.72	204,748	0	72.9	72.9	1.7
2021-Mar-17 Wed	###	23.73	23.25	23.49			###	###	1.7
2021-Mar-16 Tue	###	###	23.28	23.86	256,925	###	###	###	1.7
2021-Mar-15 Mon	###	###	22.83	###			###	###	0.0
2021-Mar-12 Fri	###	23.41	22.86	###			71.2	71.2	0.0
2021-Mar-11 Thu	###	###	22.55	22.71	253,155	2,854,322	24.0	24.0	1.6
2021-Mar-10 Wed	22	###	###	22.78			88.5	88.5	1.6
2021-Mar-09 Tue	###	###	21.45	22			82.1	82.1	###
2021-Mar-08 Mon	###	22.21	21.73	21.77	191,270	###	###	###	1.6
2021-Mar-05 Fri	21.88	21.88	###	###	305,240	3,339,325	40.4	40.4	0.0
2021-Mar-04 Thu	21.45	###	21.42	22	208,484	###	###	###	###
2021-Mar-03 Wed	###	###	###	21.55	167,686	0	73.6	73.6	###
2021-Mar-02 Tue	###	###	21.53	###	173,643	###	56.4	56.4	0.0
2021-Mar-01 Mon	21.43	21.81	21.29	21.56	198,158	###	69.8	69.8	1.5
2021-Feb-26 Fri	###	###	20.87	###			40.9	40.9	0.0
2021-Feb-25 Thu	###	21.59	21.21	21.46	214,146	4,582,724	###	###	1.5
2021-Feb-24 Wed	###	21.42	###	###			77.1	77.1	0.0
2021-Feb-23 Tue	21.28	21.44	###	21.25			44.5	44.5	1.5
2021-Feb-22 Mon	###	21.57	20.84	###			73.5	73.5	0.0
2021-Feb-19 Fri	21.51	###	###	###			37.7	37.7	0.0
2021-Feb-18 Thu	21.7	###	21.46	###	381,487	4,093,355	###	###	0.0
2021-Feb-17 Wed	21.73	###	21.5	###			78.6	78.6	0.0
2021-Feb-16 Tue	22.4	22.4	21.85	21.88			###	###	1.6
2021-Feb-15 Mon	###	###	###	22.24			###	###	1.6
2021-Feb-12 Fri	21.75	22.4	###	###			79.0	79.0	0.0
2021-Feb-11 Thu	###	22.47	###	###	278,025	###	###	###	0.0
2021-Feb-10 Wed	###	22.445	###	###			###	###	0.0
2021-Feb-09 Tue	21.84	22.225	###	###	199,480	2,216,721	###	###	0.0
2021-Feb-08 Mon	###	###	###	###	177,084	0	69.3	69.3	0.0
2021-Feb-05 Fri	22.59	###	22.26	22.29			27.3	27.3	1.6
2021-Feb-04 Thu	22.73	###	22.25	###			###	###	0.0
2021-Feb-03 Wed	###	###	22.51	###			27.2	27.2	0.0
2021-Feb-02 Tue	22.23	###	###	22.29			###	###	1.6
2021-Feb-01 Mon	21.54	###	21.475	22.2			###	###	1.6
2021-Jan-29 Fri	###	###	###	22.43			39.2	39.2	1.6
2021-Jan-28 Thu	22.43	22.59	###	22.5	295,082	3,332,951	79.8	79.8	1.6
2021-Jan-27 Wed	###	###	###	22.76			29.2	29.2	1.6
2021-Jan-25 Mon	22.75	###	###	###	153,588	0	###	###	0.0
2021-Jan-22 Fri	23.21	###	###	22.86	368,357	0	###	###	1.6
2021-Jan-21 Thu	23.23	23.47	22.85	###	575,656	###	###	###	0.0
2021-Jan-20 Wed	###	23.22	22.53	23			###	###	1.6
2021-Jan-19 Tue	###	###	23.2	23.46	390,879	###	19.6	19.6	1.7
2021-Jan-18 Mon	###	24.245	23.46	23.75	442,621	###	###	###	###
2021-Jan-15 Fri	###	24.53	###	###	310,856	3,812,648	###	###	0.0
2021-Jan-14 Thu	25.2	###	###	###			13.6	13.6	0.0
2021-Jan-13 Wed	25	26.7	25	###			76.3	76.3	0.0
2021-Jan-12 Tue	###	###	22.43	22.49			###	###	###
2021-Jan-11 Mon	22.88	23.49	22.45	###			79.0	79.0	0.0
2021-Jan-08 Fri	###	###	###	23.29			###	###	###
2021-Jan-07 Thu	22.45	23.23	22.45	23			###	###	1.6
2021-Jan-06 Wed	###	23.22	22.49	###	244,124	5,579,454	26.8	26.8	0.0
2021-Jan-05 Tue	23.7	###	23.51	23.7	244,787	2,877,471	60.5	60.5	1.7
2021-Jan-04 Mon	23.55	###	23.55	24			###	###	1.7
2020-Dec-31 Thu	23.52	23.8	23.41	23.51			###	###	###
2020-Dec-30 Wed	23.2	23.83	23.2	23.73	193,848	###	###	###	###
2020-Dec-29 Tue	23.89	23.89	###	23.55	109,380	1,306,544	###	###	1.7
2020-Dec-24 Thu	24.23	24.23	23.4	23.4	85,571	2,037,873	8.3	8.3	###
2020-Dec-23 Wed	###	###	###	23.56	207,344	0	79.7	79.7	1.7
2020-Dec-22 Tue	###	23.49	###	23			35.6	35.6	1.6
2020-Dec-21 Mon	23	23.28	22.745	23.24	171,370	3,943,652	77.5	77.5	###
2020-Dec-18 Fri	###	24.24	###	23.41			###	###	1.7
2020-Dec-17 Thu	###	24.2	23.81	24	420,129	###	65.7	65.7	1.7
2020-Dec-16 Wed	23.21	23.89	###	23.81	433,785	###	###	###	###
2020-Dec-15 Tue	###	###	22.87	23	483,052	###	48.9	48.9	1.6
2020-Dec-14 Mon	22.5	###	22.47	23.21			89.9	89.9	1.7
2020-Dec-11 Fri	22.74	###	###	22.43			25.5	25.5	1.6
2020-Dec-10 Thu	###	###	22.82	###			###	###	0.0
2020-Dec-09 Wed	23	23.24	###	23.21	160,489	1,864,882	75.6	75.6	1.7
2020-Dec-08 Tue	###	###	22.86	###	162,422	1,856,483	###	###	0.0
2020-Dec-07 Mon	23.48	23.48	22.82	###			27.6	27.6	0.0
2020-Dec-04 Fri	22.79	###	###	23	293,924	0	###	###	1.6
2020-Dec-03 Thu	22.89	###	22.57	22.83	244,527	2,759,487	38.8	38.8	###
2020-Dec-02 Wed	22.85	###	22.7	###	165,642	###	71.9	71.9	0.0
2020-Dec-01 Tue	###	###	22.59	23			###	###	1.6
2020-Nov-30 Mon	23.24	###	###	22.7	464,688	0	27.9	27.9	###
2020-Nov-27 Fri	###	23.23	22.89	22.89	120,942	2,788,922	27.9	27.9	###
2020-Nov-26 Thu	22.88	###	22.85	23	600,144	6,856,645	###	###	1.6
2020-Nov-25 Wed	22.76	###	22.57	22.74			###	###	1.6
2020-Nov-24 Tue	22.21	22.78	###	22.75			86.3	86.3	1.6
2020-Nov-23 Mon	###	###	###	###			68.3	68.3	0.0
2020-Nov-20 Fri	22	###	###	22.24			###	###	1.6
2020-Nov-19 Thu	22.22	22.42	###	###			###	###	0.0
2020-Nov-18 Wed	###	###	21.73	21.77	468,385	###	36.9	36.9	1.6
2020-Nov-17 Tue	###	###	###	###			34.2	34.2	0.0
2020-Nov-16 Mon	21.85	###	###	###	25,874	0	###	###	0.0
2020-Nov-13 Fri	22	###	21.45	21.85	365,927	###	28.5	28.5	###
2020-Nov-12 Thu	###	22.24	21.48	###			73.3	73.3	0.0
2020-Nov-11 Wed	21.44	###	###	###	679,156	0	79.0	79.0	0.0
2020-Nov-10 Tue	23	23.23	###	###			###	###	0.0
2020-Nov-09 Mon	22.48	22.88	###	22.77			###	###	###
2020-Nov-06 Fri	22.82	###	###	###			###	###	0.0
2020-Nov-05 Thu	22.29	###	22.2	22.72	469,272	###	###	###	1.6
2020-Nov-04 Wed	21.85	22.48	###	22.28			###	###	###
2020-Nov-03 Tue	21.46	###	21.27	21.86			###	###	###
2020-Nov-02 Mon	21.28	###	20.8	###			###	###	0.0
2020-Oct-30 Fri	###	###	###	###	240,450	0	###	###	0.0
2020-Oct-29 Thu	###	###	21.74	###	298,443	3,244,075	###	###	0.0
2020-Oct-28 Wed	###	###	###	###	323,647	0	83.9	83.9	0.0
2020-Oct-27 Tue	21.7	###	21.56	21.77	330,376	3,561,453	84.5	84.5	1.6
2020-Oct-26 Mon	22.4	22.945	21.82	21.88	297,682	###	30.6	30.6	1.6
2020-Oct-23 Fri	22.58	22.82	22.2	22.55	300,948	###	###	###	###
2020-Oct-22 Thu	22.78	###	###	###			77.9	77.9	0.0
2020-Oct-21 Wed	23.29	23.4	22.87	###			###	###	0.0
2020-Oct-20 Tue	###	23.48	23.26	23.4	165,778	###	68.7	68.7	###
2020-Oct-19 Mon	###	23.81	23.51	23.54			###	###	###
2020-Oct-16 Fri	23.48	###	23.42	###			72.7	72.7	0.0
2020-Oct-15 Thu	###	###	23.42	23.42			###	###	1.7
2020-Oct-14 Wed	23.2	###	###	23.54			79.3	79.3	###
2020-Oct-13 Tue	###	23.46	22.84	23.2			###	###	1.7
2020-Oct-12 Mon	###	###	22.83	###	186,823	2,132,584	###	###	0.0
2020-Oct-09 Fri	22.51	###	22.51	###			78.1	78.1	0.0
2020-Oct-08 Thu	22.4	###	###	22.81			79.5	79.5	###
2020-Oct-07 Wed	21.76	22.5	21.76	###			###	###	0.0
2020-Oct-06 Tue	###	23.5	21.78	###			62.6	62.6	0.0
2020-Oct-05 Mon	21.86	###	21.57	21.79	259,177	2,795,223	###	###	###
2020-Oct-02 Fri	21.25	21.7	21.22	21.26			###	###	1.5
2020-Oct-01 Thu	###	21.59	20.59	###	355,474	7,496,946	86.5	86.5	0.0
2020-Sep-30 Wed	###	21.21	20.47	20.56			25.0	25.0	1.5
2020-Sep-29 Tue	###	20.82	###	20.77	741,344	###	88.9	88.9	###
2020-Sep-28 Mon	19.2	20.44	19.2	###			93.2	93.2	0.0
2020-Sep-25 Fri	###	###	18.72	###	449,722	###	###	###	0.0
2020-Sep-24 Thu	###	###	18.48	###			88.9	88.9	0.0
2020-Sep-23 Wed	###	19.24	18.83	###	503,189	###	63.3	63.3	0.0
2020-Sep-22 Tue	###	18.81	###	18.5			###	###	###
2020-Sep-21 Mon	###	###	18.56	###			46.7	46.7	0.0
2020-Sep-18 Fri	###	###	18.81	###			###	###	0.0
2020-Sep-17 Thu	###	19.4	###	###			###	###	0.0
2020-Sep-16 Wed	###	19.41	###	###			33.9	33.9	0.0
2020-Sep-15 Tue	18.72	###	###	18.89	257,584	0	###	###	###
2020-Sep-14 Mon	18.79	18.82	18.4	###			33.0	33.0	0.0
2020-Sep-11 Fri	###	18.72	###	18.51	174,523	###	###	###	1.3
2020-Sep-10 Thu	18.88	###	18.49	###			###	###	0.0
2020-Sep-09 Wed	18.41	###	###	18.49	228,358	0	###	###	###
2020-Sep-08 Tue	###	###	###	18.85			31.8	31.8	###
2020-Sep-07 Mon	###	18.76	###	###			###	###	0.0
2020-Sep-04 Fri	18.41	18.81	18.41	18.72	229,287	###	76.8	76.8	1.3
2020-Sep-03 Thu	19.25	###	###	###			###	###	0.0
2020-Sep-02 Wed	###	19.23	###	###			30.8	30.8	0.0
2020-Sep-01 Tue	18.58	18.89	18.52	###			###	###	0.0
2020-Aug-31 Mon	###	19.25	###	###			65.6	65.6	0.0
2020-Aug-28 Fri	###	###	18.83	###	254,782	2,398,772	68.9	68.9	0.0
2020-Aug-27 Thu	###	19.5	###	19.26	331,458	###	75.9	75.9	1.4
2020-Aug-26 Wed	19.49	19.53	18.81	###	354,184	###	###	###	0.0
2020-Aug-25 Tue	###	###	###	###	354,976	0	###	###	0.0
2020-Aug-24 Mon	18.54	19.21	18.54	###			85.9	85.9	0.0
2020-Aug-21 Fri	18.86	###	18.53	18.73	291,029	2,696,383	###	###	1.3
2020-Aug-20 Thu	###	18.88	18.27	18.8	382,242	7,100,145	###	###	1.3
2020-Aug-19 Wed	###	18.5	###	18.42	199,424	1,844,672	###	###	1.3
2020-Aug-18 Tue	###	18.43	###	###	441,628	###	###	###	0.0
2020-Aug-17 Mon	18.2	18.44	17.8	###	383,654	###	23.4	23.4	0.0
2020-Aug-14 Fri	###	18.28	###	###	380,529	###	###	###	0.0
2020-Aug-13 Thu	17.8	###	###	###	1,589,786	0	###	###	0.0
2020-Aug-12 Wed	###	###	16.8	###	381,872	3,207,724	###	###	0.0
2020-Aug-11 Tue	16.77	###	16.73	###	204,751	1,712,742	78.7	78.7	0.0
2020-Aug-10 Mon	###	###	16.48	16.87	417,523	3,440,389	###	###	###
2020-Aug-07 Fri	16.43	###	###	16.81	198,049	0	81.4	81.4	###
2020-Aug-06 Thu	###	16.71	###	###			###	###	0.0
2020-Aug-05 Wed	###	16.54	###	16.28	547,386	4,526,882	###	###	1.2
2020-Aug-04 Tue	###	###	###	###			75.2	75.2	0.0
2020-Aug-03 Mon	16.4	16.46	###	###	437,088	###	31.4	31.4	0.0
2020-Jul-31 Fri	16.71	###	###	16.76	594,073	0	77.5	77.5	1.2
2020-Jul-30 Thu	###	17.29	###	16.79	324,620	###	73.7	73.7	###
2020-Jul-29 Wed	###	17.21	16.48	###			###	###	0.0
2020-Jul-28 Tue	17.4	17.53	###	###			###	###	0.0
2020-Jul-27 Mon	17.28	17.56	###	###			63.5	63.5	0.0
2020-Jul-24 Fri	17.5	17.57	17.28	17.57	149,349	###	70.1	70.1	1.3
2020-Jul-23 Thu	###	17.45	###	17.44			###	###	1.2
2020-Jul-22 Wed	###	17.58	###	###			###	###	0.0
2020-Jul-21 Tue	###	###	###	###	417,179	0	80.8	80.8	0.0
2020-Jul-20 Mon	###	16.8	16.23	###	188,655	###	22.9	22.9	0.0
2020-Jul-17 Fri	###	###	16.47	###	213,882	###	25.3	25.3	0.0
2020-Jul-16 Thu	16.58	16.79	###	16.44	566,572	4,756,371	###	###	1.2
2020-Jul-15 Wed	16.45	16.55	###	16.2	319,447	2,643,423	20.5	20.5	1.2
2020-Jul-14 Tue	###	16.2	15.73	###			85.1	85.1	0.0
2020-Jul-13 Mon	16.2	16.42	###	###	445,075	###	###	###	0.0
2020-Jul-10 Fri	15.87	###	15.72	###			74.9	74.9	0.0
2020-Jul-09 Thu	###	16.23	15.77	15.89			31.3	31.3	###
2020-Jul-08 Wed	16.5	16.54	###	###	565,275	4,674,824	17.4	17.4	0.0
2020-Jul-07 Tue	###	###	###	###	294,548	0	###	###	0.0
2020-Jul-06 Mon	17.42	17.58	17.24	17.24	225,981	3,934,329	###	###	###
2020-Jul-03 Fri	17.58	###	###	###			20.4	20.4	0.0
2020-Jul-02 Thu	17.4	###	17.26	17.48			62.2	62.2	1.2
2020-Jul-01 Wed	###	17.76	###	17.44	132,845	###	###	###	1.2
2020-Jun-30 Tue	###	17.85	###	17.25	435,951	###	32.6	32.6	1.2
2020-Jun-29 Mon	16.48	###	###	16.75	120,583	0	82.4	82.4	###
2020-Jun-26 Fri	16.78	###	16.78	###	209,841	###	###	###	0.0
2020-Jun-25 Thu	###	###	16.74	###			###	###	0.0
2020-Jun-24 Wed	17.7	###	###	###	352,927	0	22.7	22.7	0.0
2020-Jun-23 Tue	###	###	###	###	404,547	0	###	###	0.0
2020-Jun-22 Mon	16.53	###	16.21	###	302,170	2,449,087	84.0	84.0	0.0
2020-Jun-19 Fri	16.84	###	16.57	16.8			33.6	33.6	1.2
2020-Jun-18 Thu	16.2	16.43	###	###			###	###	0.0
2020-Jun-17 Wed	###	16.4	###	###	423,377	###	###	###	0.0
2020-Jun-16 Tue	15.88	###	15.58	15.88	184,571	###	###	###	1.1
2020-Jun-15 Mon	###	15.7	###	###			###	###	0.0
2020-Jun-12 Fri	15.54	###	###	15.47			###	###	###
2020-Jun-11 Thu	16.82	###	16.26	###			36.9	36.9	0.0
2020-Jun-10 Wed	16.75	17.49	16.7	17.29			85.6	85.6	###
2020-Jun-09 Tue	###	17.28	16.8	16.81			34.7	34.7	###
2020-Jun-05 Fri	16.7	16.89	16.59	16.79			###	###	###
2020-Jun-04 Thu	16.85	###	###	###			###	###	0.0
2020-Jun-03 Wed	###	###	16.59	###	331,242	2,747,652	###	###	0.0
2020-Jun-02 Tue	###	###	###	16.83	630,687	0	77.6	77.6	1.2
2020-Jun-01 Mon	###	16.53	###	16.4			69.2	69.2	###
2020-May-29 Fri	###	###	###	16.56			###	###	1.2
2020-May-28 Thu	16.5	###	16.28	###			###	###	0.0
2020-May-27 Wed	###	16.45	###	16.25	872,749	###	###	###	###
2020-May-26 Tue	###	###	15.85	###	500,978	3,970,250	56.3	56.3	0.0
2020-May-25 Mon	15.84	###	15.55	15.83			###	###	###
2020-May-22 Fri	15.58	###	15.44	15.52	258,628	###	###	###	1.1
2020-May-21 Thu	###	15.73	15.47	15.58			40.1	40.1	1.1
2020-May-20 Wed	###	###	###	15.48			70.7	70.7	1.1
2020-May-19 Tue	###	15.76	###	###			###	###	0.0
2020-May-18 Mon	###	15.49	###	###	471,172	3,649,227	###	###	0.0
2020-May-15 Fri	15.43	15.88	###	###			###	###	0.0
2020-May-14 Thu	15.45	15.51	###	###	295,741	2,293,471	30.2	30.2	0.0
2020-May-13 Wed	###	15.58	14.86	15.49			###	###	###
2020-May-12 Tue	15.7	###	15.29	15.41			###	###	###
2020-May-11 Mon	###	16.5	###	15.42			###	###	###
2020-May-08 Fri	15.27	15.73	15.27	15.5	393,641	###	###	###	1.1
2020-May-07 Thu	15.22	15.43	###	15.27	410,872	3,169,877	###	###	###
2020-May-06 Wed	###	15.52	14.79	###	361,878	###	###	###	0.0
2020-May-05 Tue	###	15.74	15.23	###			66.4	66.4	0.0
2020-May-04 Mon	###	###	###	14.75			92.9	92.9	###
2020-May-01 Fri	###	###	14.48	14.48			27.3	27.3	1.0
2020-Apr-30 Thu	15.84	###	15.44	15.55	610,826	4,715,576	19.7	19.7	###
2020-Apr-29 Wed	###	15.53	14.26	###			92.5	92.5	0.0
2020-Apr-28 Tue	###	###	13.79	14.27	506,859	###	###	###	###
2020-Apr-27 Mon	###	###	###	###	625,878	0	94.5	94.5	0.0
2020-Apr-24 Fri	12.44	###	12.44	12.86			86.4	86.4	0.9
2020-Apr-23 Thu	12.85	###	###	###	388,483	0	###	###	0.0
2020-Apr-22 Wed	###	###	###	###	357,151	0	###	###	0.0
2020-Apr-21 Tue	###	###	###	12.8			41.1	41.1	0.9
2020-Apr-20 Mon	###	13.75	###	###	280,285	1,926,959	###	###	0.0
2020-Apr-17 Fri	13.43	###	13.21	###	248,429	1,640,873	###	###	0.0
2020-Apr-16 Thu	###	###	12.71	13.24			76.4	76.4	0.9
2020-Apr-15 Wed	###	###	###	###	773,427	0	18.3	18.3	0.0
2020-Apr-14 Tue	###	###	13.48	###			###	###	0.0
2020-Apr-09 Thu	12.7	13.86	###	13.7	393,273	2,725,381	89.8	89.8	1.0
2020-Apr-08 Wed	###	###	###	12.54			###	###	0.9
2020-Apr-07 Tue	12.56	12.87	###	12.28	349,887	2,251,522	###	###	0.9
2020-Apr-06 Mon	###	###	11.55	###			###	###	0.0
2020-Apr-03 Fri	11.84	12.28	###	11.55	365,823	2,246,153	###	###	0.8
2020-Apr-02 Thu	###	12.2	###	11.81			18.9	18.9	###
2020-Apr-01 Wed	12.49	###	12.44	12.76	494,653	3,076,741	71.7	71.7	###
2020-Mar-31 Tue	11.4	###	11.22	###			89.5	89.5	0.0
2020-Mar-30 Mon	###	11.41	10.145	###			###	###	0.0
2020-Mar-27 Fri	10.7	10.86	###	###	1,102,477	5,986,450	###	###	0.0
2020-Mar-26 Thu	10.53	###	9.28	10.42	1,588,446	7,370,389	###	###	0.7
2020-Mar-25 Wed	9.84	10.29	9.59	10.27	398,823	###	###	###	###
2020-Mar-24 Tue	###	9.52	###	9.49			###	###	0.7
2020-Mar-23 Mon	###	###	8.55	###			13.2	13.2	0.0
2020-Mar-20 Fri	###	###	10.76	###			###	###	0.0
2020-Mar-19 Thu	###	###	###	###	1,058,944	0	12.6	12.6	0.0
2020-Mar-18 Wed	###	###	11.83	11.83	793,843	4,695,581	40.0	40.0	0.8
2020-Mar-17 Tue	###	13.55	###	13.46			83.5	83.5	###
2020-Mar-16 Mon	13.5	13.73	###	12.71	972,856	6,678,656	34.3	34.3	0.9
2020-Mar-13 Fri	###	14.43	12.82	14.41			###	###	###
2020-Mar-12 Thu	14.72	###	13.49	13.82			###	###	1.0
2020-Mar-11 Wed	###	###	14.86	###			###	###	0.0
2020-Mar-10 Tue	###	###	###	###	1,497,683	0	74.3	74.3	0.0
2020-Mar-09 Mon	###	15.975	14.87	###			37.1	37.1	0.0
2020-Mar-06 Fri	###	16.49	###	###			51.3	51.3	0.0
2020-Mar-05 Thu	16.42	###	16.42	16.78	402,573	3,305,124	###	###	1.2
2020-Mar-04 Wed	###	16.57	15.58	###	557,759	8,965,975	###	###	0.0
2020-Mar-03 Tue	###	17.49	16.47	16.47			###	###	###
2020-Mar-02 Mon	15.25	16.83	15.2	16.71			94.2	94.2	###
2020-Feb-28 Fri	17.2	17.24	16.785	16.86	717,223	12,201,756	41.2	41.2	1.2
2020-Feb-27 Thu	###	###	17.42	17.7	524,258	4,566,287	32.9	32.9	1.3
2020-Feb-26 Wed	###	18.48	###	###			###	###	0.0
2020-Feb-25 Tue	19.27	19.27	18.74	18.78			###	###	###
2020-Feb-24 Mon	###	20.2	19.5	19.57	135,186	2,683,442	###	###	1.4
2020-Feb-21 Fri	20.8	20.84	20.48	20.5			###	###	1.5
2020-Feb-20 Thu	21	###	###	###	397,182	0	23.1	23.1	0.0
2020-Feb-19 Wed	20.59	###	20.59	20.78	112,488	###	###	###	1.5
2020-Feb-18 Tue	20.78	###	###	20.77			39.3	39.3	###
2020-Feb-17 Mon	21.28	21.28	20.73	20.77	114,026	###	17.9	17.9	###
2020-Feb-14 Fri	###	21.56	###	###			###	###	0.0
2020-Feb-13 Thu	21	###	###	###			###	###	0.0
2020-Feb-12 Wed	20.24	###	20.22	20.44	104,941	1,060,953	###	###	1.5
2020-Feb-11 Tue	###	###	20	20.2			###	###	1.4
2020-Feb-10 Mon	###	###	###	19.77			36.5	36.5	1.4
2020-Feb-07 Fri	20.22	20.22	19.79	###	142,750	###	###	###	0.0
2020-Feb-06 Thu	###	###	###	###	244,951	0	###	###	0.0
2020-Feb-05 Wed	###	###	19.59	19.83			30.1	30.1	###
2020-Feb-04 Tue	###	19.57	19.24	19.51	107,859	###	###	###	###
2020-Feb-03 Mon	19.45	19.5	###	###			39.9	39.9	0.0
2020-Jan-31 Fri	19.74	20.22	###	19.89			74.7	74.7	###
2020-Jan-30 Thu	19.74	###	19.52	###	153,320	###	###	###	0.0
2020-Jan-29 Wed	###	###	19.485	19.56	137,672	###	###	###	1.4
2020-Jan-28 Tue	19.85	###	19.53	19.56	195,248	###	###	###	1.4
2020-Jan-24 Fri	20.2	20.26	###	###			29.8	29.8	0.0
2020-Jan-23 Thu	###	###	###	###	149,043	0	###	###	0.0
2020-Jan-22 Wed	19.88	###	###	###			###	###	0.0
2020-Jan-21 Tue	###	###	###	19.88	123,241	0	###	###	1.4
2020-Jan-20 Mon	20.46	20.47	###	20.21			###	###	###
2020-Jan-17 Fri	20.5	###	###	20.27			22.8	22.8	1.4
2020-Jan-16 Thu	20.5	20.8	20.5	20.57			###	###	###
2020-Jan-15 Wed	20.25	20.5	20.22	20.45	136,842	###	76.7	76.7	###
2020-Jan-14 Tue	###	20.24	19.79	20.23	225,628	4,515,944	###	###	1.4
2020-Jan-13 Mon	###	20.055	19.85	###			73.2	73.2	0.0
2020-Jan-10 Fri	20	###	19.87	###	165,128	1,640,546	###	###	0.0
2020-Jan-09 Thu	19.89	###	19.79	###	156,652	1,550,071	66.2	66.2	0.0
2020-Jan-08 Wed	###	19.78	19.445	###			47.0	47.0	0.0
2020-Jan-07 Tue	###	###	###	###			###	###	0.0
2020-Jan-06 Mon	###	19.22	18.83	###	116,074	###	###	###	0.0
2020-Jan-03 Fri	###	###	###	###	113,879	0	###	###	0.0
2020-Jan-02 Thu	18.76	###	18.75	###			78.5	78.5	0.0
2019-Dec-30 Mon	###	19.41	###	###			###	###	0.0
2019-Dec-27 Fri	19.55	19.56	19.22	###			###	###	0.0
2019-Dec-24 Tue	19.24	19.58	19.23	19.52	93,278	1,810,059	###	###	1.4
2019-Dec-23 Mon	19.28	19.45	###	19.21	90,872	###	31.9	31.9	1.4
2019-Dec-20 Fri	19.8	###	19.49	19.5			###	###	1.4
2019-Dec-19 Thu	19.83	###	###	19.89			###	###	###
2019-Dec-18 Wed	###	19.825	19.54	19.76	147,726	###	79.4	79.4	###
2019-Dec-16 Mon	19.81	20.23	19.72	###			78.9	78.9	0.0
2019-Dec-13 Fri	###	###	###	19.5			73.9	73.9	1.4
2019-Dec-12 Thu	19.29	19.52	###	###	232,744	2,271,581	74.9	74.9	0.0
2019-Dec-11 Wed	###	###	###	19.22	227,323	0	###	###	1.4
2019-Dec-10 Tue	###	19.2	18.76	18.81			35.0	35.0	###
2019-Dec-09 Mon	###	###	###	###	277,727	0	###	###	0.0
2019-Dec-06 Fri	###	###	###	19.49	145,675	0	###	###	1.4
2019-Dec-05 Thu	18.78	19.155	18.76	###			###	###	0.0
2019-Dec-04 Wed	###	18.81	18.525	18.59	236,944	4,423,152	40.5	40.5	1.3
2019-Dec-03 Tue	###	###	###	###			27.6	27.6	0.0
2019-Dec-02 Mon	###	19.79	19.52	###			73.5	73.5	0.0
2019-Nov-29 Fri	19.7	19.88	19.49	###	104,052	###	###	###	0.0
2019-Nov-28 Thu	###	###	19.27	19.52			76.0	76.0	1.4
2019-Nov-27 Wed	19.7	19.7	19.23	###	196,520	###	20.1	20.1	0.0
2019-Nov-26 Tue	19.8	19.86	19.29	19.42			18.6	18.6	1.4
2019-Nov-25 Mon	19.59	19.73	###	###			###	###	0.0
2019-Nov-22 Fri	19.47	19.51	19.22	19.43	133,027	###	###	###	1.4
2019-Nov-21 Thu	19.5	19.53	###	19.24			###	###	1.4
2019-Nov-20 Wed	###	###	###	19.47	217,176	0	###	###	###
2019-Nov-19 Tue	###	20.29	###	###			###	###	0.0
2019-Nov-18 Mon	###	###	###	###			###	###	0.0
2019-Nov-15 Fri	19.85	19.88	###	19.79			###	###	###
2019-Nov-14 Thu	19.85	###	###	###			###	###	0.0
2019-Nov-13 Wed	19.4	###	###	19.84			89.6	89.6	1.4
2019-Nov-12 Tue	19.4	19.58	19.28	###			###	###	0.0
2019-Nov-11 Mon	###	###	###	###			###	###	0.0
2019-Nov-08 Fri	###	19.59	###	19.52	181,624	###	###	###	1.4
2019-Nov-07 Thu	19.2	19.29	###	19.23			###	###	###
2019-Nov-06 Wed	19.5	19.51	19.25	19.41			37.0	37.0	###
2019-Nov-05 Tue	19.54	###	###	###	117,285	0	###	###	0.0
2019-Nov-04 Mon	###	19.55	19.255	19.47			73.9	73.9	###
2019-Nov-01 Fri	###	###	###	19.22	169,276	0	###	###	1.4
2019-Oct-31 Thu	###	19.28	###	###			72.9	72.9	0.0
2019-Oct-30 Wed	18.78	###	18.78	###	224,851	2,111,350	###	###	0.0
2019-Oct-29 Tue	###	19.25	###	###			###	###	0.0
2019-Oct-28 Mon	###	###	###	###	149,347	0	###	###	0.0
2019-Oct-25 Fri	###	19.4	18.77	19.29	240,554	4,590,973	###	###	1.4
2019-Oct-24 Thu	###	19.44	###	###	354,226	3,443,076	###	###	0.0
2019-Oct-23 Wed	###	19.23	18.84	###			39.1	39.1	0.0
2019-Oct-22 Tue	19.21	19.22	###	###			###	###	0.0
2019-Oct-21 Mon	###	19.28	###	19.21			71.8	71.8	1.4
2019-Oct-18 Fri	###	###	###	19.25			35.3	35.3	1.4
2019-Oct-17 Thu	19.4	19.79	###	19.42			73.7	73.7	1.4
2019-Oct-16 Wed	###	###	18.76	19.29			77.2	77.2	1.4
2019-Oct-15 Tue	###	###	18.79	18.8			16.3	16.3	1.3
2019-Oct-14 Mon	19.25	19.5	###	19.26			###	###	1.4
2019-Oct-11 Fri	###	###	19.025	###			###	###	0.0
2019-Oct-10 Thu	###	###	18.78	###	229,358	2,153,671	37.1	37.1	0.0
2019-Oct-09 Wed	18.88	###	18.8	###			77.2	77.2	0.0
2019-Oct-08 Tue	###	###	###	###			28.7	28.7	0.0
2019-Oct-07 Mon	18.85	###	18.75	###			###	###	0.0
2019-Oct-04 Fri	18.79	###	###	18.85	295,027	0	68.9	68.9	###
2019-Oct-03 Thu	###	###	18.86	18.88			###	###	1.3
2019-Oct-02 Wed	19.26	###	###	19.4			82.7	82.7	1.4
2019-Oct-01 Tue	###	###	###	19.55	1,162,982	0	###	###	###
2019-Sep-30 Mon	19.46	19.53	19.28	###			###	###	0.0
2019-Sep-27 Fri	###	###	19.52	###			29.0	29.0	0.0
2019-Sep-26 Thu	###	###	###	19.42			77.2	77.2	1.4
2019-Sep-25 Wed	19.46	19.57	19.29	###	449,522	###	###	###	0.0
2019-Sep-24 Tue	###	19.885	19.22	19.73			86.1	86.1	###
2019-Sep-23 Mon	18.86	###	18.57	###			###	###	0.0
2019-Sep-20 Fri	###	###	###	###	1,797,147	0	###	###	0.0
2019-Sep-19 Thu	15.28	###	###	15.71	609,173	0	89.7	89.7	1.1
2019-Sep-18 Wed	###	15.49	###	###			###	###	0.0
2019-Sep-17 Tue	###	###	15.28	###			###	###	0.0
2019-Sep-16 Mon	15.58	15.78	15.51	###	167,942	2,627,452	###	###	0.0
2019-Sep-13 Fri	15.87	###	15.55	###	332,287	###	###	###	0.0
2019-Sep-12 Thu	###	###	15.83	###	212,683	1,683,385	###	###	0.0
2019-Sep-11 Wed	###	###	###	15.78	357,957	0	###	###	1.1
2019-Sep-10 Tue	15.47	###	###	###			###	###	0.0
2019-Sep-09 Mon	15.5	###	15.41	15.57	169,974	1,309,649	###	###	1.1
2019-Sep-06 Fri	###	15.41	###	15.4	194,422	1,498,021	###	###	###
2019-Sep-05 Thu	14.5	15.21	14.5	###	210,143	3,121,674	###	###	0.0
2019-Sep-04 Wed	14.51	14.77	14.48	###			77.5	77.5	0.0
2019-Sep-03 Tue	14.74	14.84	14.58	###			28.1	28.1	0.0
2019-Sep-02 Mon	###	###	###	14.87			###	###	1.1
2019-Aug-30 Fri	###	###	14.82	14.86			###	###	###
2019-Aug-29 Thu	14.79	###	14.75	###			###	###	0.0
2019-Aug-28 Wed	###	###	14.7	14.81			21.7	21.7	1.1
2019-Aug-27 Tue	###	###	14.57	###	189,484	###	84.0	84.0	0.0
2019-Aug-26 Mon	###	14.84	###	14.8	107,383	796,781	###	###	1.1
2019-Aug-23 Fri	###	###	14.84	###	240,951	1,787,856	33.1	33.1	0.0
2019-Aug-22 Thu	###	###	14.83	###			###	###	0.0
2019-Aug-21 Wed	14.75	14.86	###	14.81			###	###	1.1
2019-Aug-20 Tue	###	14.76	14.54	14.75			###	###	###
2019-Aug-19 Mon	14.7	14.7	###	14.59			26.5	26.5	1.0
2019-Aug-16 Fri	14.54	14.71	###	###			25.0	25.0	0.0
2019-Aug-15 Thu	14.52	14.78	###	14.71	355,089	###	84.7	84.7	###
2019-Aug-14 Wed	14.48	14.82	14.48	14.81	209,489	###	87.8	87.8	1.1
2019-Aug-13 Tue	14.71	14.83	14.53	###	154,470	###	###	###	0.0
2019-Aug-12 Mon	14.4	###	###	###	305,840	0	###	###	0.0
2019-Aug-09 Fri	14.56	###	14.355	14.47			###	###	###
2019-Aug-08 Thu	###	###	###	14.47			###	###	###
2019-Aug-07 Wed	14.75	###	14.45	14.49	176,042	###	###	###	###
2019-Aug-06 Tue	14.53	14.76	14.51	###			###	###	0.0
2019-Aug-05 Mon	15.85	15.89	###	###	227,180	1,804,945	###	###	0.0
2019-Aug-02 Fri	15.8	###	15.52	15.86			###	###	1.1
2019-Aug-01 Thu	###	16.075	15.7	15.75			27.5	27.5	1.1
2019-Jul-31 Wed	###	###	###	15.76	356,557	0	28.1	28.1	1.1
2019-Jul-30 Tue	16.49	16.49	16.29	###	145,242	###	28.6	28.6	0.0
2019-Jul-29 Mon	16.4	16.44	16.27	###	150,744	###	###	###	0.0
2019-Jul-26 Fri	###	###	16.27	16.28	151,357	1,231,289	18.4	18.4	1.2
2019-Jul-25 Thu	16.5	16.76	###	###			80.0	80.0	0.0
2019-Jul-24 Wed	16.4	16.45	16.21	16.43	947,283	###	###	###	###
2019-Jul-23 Tue	###	###	###	16.25	239,554	0	###	###	###
2019-Jul-22 Mon	###	###	###	###			70.6	70.6	0.0
2019-Jul-19 Fri	###	###	###	###	177,155	0	###	###	0.0
2019-Jul-18 Thu	###	16.26	###	###	255,459	2,076,881	###	###	0.0
2019-Jul-17 Wed	###	###	###	###	124,021	0	###	###	0.0
2019-Jul-16 Tue	###	###	15.73	###	201,482	1,584,655	###	###	0.0
2019-Jul-15 Mon	###	###	###	16.21			73.1	73.1	1.2
2019-Jul-12 Fri	###	###	###	###	175,949	0	77.8	77.8	0.0
2019-Jul-11 Thu	###	###	###	###			63.9	63.9	0.0
2019-Jul-10 Wed	15.23	###	15.23	###			94.1	94.1	0.0
2019-Jul-09 Tue	15.2	###	###	15.23	242,476	0	###	###	1.1
2019-Jul-08 Mon	15.44	15.56	###	15.22	160,471	###	###	###	1.1
2019-Jul-05 Fri	###	15.49	15.22	###			###	###	0.0
2019-Jul-04 Thu	15.27	15.45	15.21	###	180,587	###	65.8	65.8	0.0
2019-Jul-03 Wed	###	###	14.86	15.26	204,448	1,519,048	81.0	81.0	###
2019-Jul-02 Tue	15.4	15.46	###	15.21	303,829	###	20.5	20.5	###
2019-Jul-01 Mon	###	###	###	15.21	233,327	0	70.0	70.0	###
2019-Jun-28 Fri	###	15.24	###	###	276,384	2,106,046	71.1	71.1	0.0
2019-Jun-27 Thu	###	15.275	###	###			64.5	64.5	0.0
2019-Jun-26 Wed	###	15.29	###	###	752,654	###	30.4	30.4	0.0
2019-Jun-25 Tue	###	###	###	###			85.5	85.5	0.0
2019-Jun-24 Mon	15.26	15.29	###	###	449,476	3,436,244	###	###	0.0
2019-Jun-21 Fri	###	16.27	15.55	15.55	678,888	###	11.4	11.4	###
2019-Jun-20 Thu	###	16.28	###	###	402,557	###	25.0	25.0	0.0
2019-Jun-19 Wed	###	###	###	###	306,848	0	28.0	28.0	0.0
2019-Jun-18 Tue	###	16.21	###	###			###	###	0.0
2019-Jun-17 Mon	###	###	15.87	###			36.7	36.7	0.0
2019-Jun-14 Fri	###	###	15.81	###			###	###	0.0
2019-Jun-13 Thu	###	###	###	###	359,023	0	7.8	7.8	0.0
2019-Jun-12 Wed	16.77	###	###	16.82	252,846	0	73.8	73.8	###
2019-Jun-11 Tue	###	16.83	16.51	16.72	203,049	3,384,826	71.2	71.2	1.2
2019-Jun-07 Fri	16.83	16.83	16.47	16.52			###	###	###
2019-Jun-06 Thu	16.41	###	###	16.76	250,520	0	88.2	88.2	1.2
2019-Jun-05 Wed	###	16.47	###	16.41			85.8	85.8	1.2
2019-Jun-04 Tue	16.59	16.59	15.72	###	399,743	6,457,848	12.2	12.2	0.0
2019-Jun-03 Mon	###	###	###	###	518,585	0	###	###	0.0
2019-May-31 Fri	###	###	###	17.26			###	###	1.2
2019-May-30 Thu	17.26	###	###	17.28	302,487	0	74.1	74.1	1.2
2019-May-29 Wed	17.44	17.73	17.4	###			###	###	0.0
2019-May-28 Tue	17.48	###	17.43	17.54			###	###	1.3
2019-May-27 Mon	###	17.5	17.24	17.4	409,529	###	###	###	1.2
2019-May-24 Fri	###	###	###	17.29			###	###	###
2019-May-23 Thu	###	17.2	16.78	###			81.0	81.0	0.0
2019-May-22 Wed	###	###	###	###	354,185	0	###	###	0.0
2019-May-21 Tue	16.74	16.85	16.49	###	227,782	3,797,125	###	###	0.0
2019-May-20 Mon	16.8	###	###	###			79.0	79.0	0.0
2019-May-17 Fri	###	16.89	###	16.73			70.7	70.7	###
2019-May-16 Thu	16.56	###	###	16.44	207,845	0	23.3	23.3	1.2
2019-May-15 Wed	16.22	16.49	16.2	16.41			76.7	76.7	1.2
2019-May-14 Tue	16.5	16.57	16.22	16.28			###	###	1.2
2019-May-13 Mon	###	###	16.51	16.59			###	###	1.2
2019-May-10 Fri	16.83	16.83	16.45	16.57			###	###	###
2019-May-09 Thu	16.44	16.76	16.44	###	239,082	###	###	###	0.0
2019-May-08 Wed	16.76	16.76	16.4	16.49	172,285	2,856,485	###	###	1.2
2019-May-07 Tue	16.8	###	16.755	16.83			73.0	73.0	1.2
2019-May-06 Mon	16.84	###	16.7	16.8			45.5	45.5	1.2
2019-May-03 Fri	###	17.245	###	###	156,074	1,345,748	###	###	0.0
2019-May-02 Thu	###	###	###	###	135,581	0	28.7	28.7	0.0
2019-May-01 Wed	17.2	17.2	###	###	130,620	###	###	###	0.0
2019-Apr-30 Tue	###	17.145	###	###			75.5	75.5	0.0
2019-Apr-29 Mon	###	17.29	###	###	209,951	1,815,026	###	###	0.0
2019-Apr-26 Fri	17.26	17.26	###	###			27.8	27.8	0.0
2019-Apr-24 Wed	16.83	17.27	16.76	###	361,920	###	###	###	0.0
2019-Apr-23 Tue	16.56	16.72	16.5	###			###	###	0.0
2019-Apr-18 Thu	16.42	###	16.41	16.56			###	###	1.2
2019-Apr-17 Wed	###	16.44	16.25	###			74.2	74.2	0.0
2019-Apr-16 Tue	###	16.53	###	###			###	###	0.0
2019-Apr-15 Mon	###	###	###	###	156,940	0	26.4	26.4	0.0
2019-Apr-12 Fri	###	###	###	###	270,758	0	###	###	0.0
2019-Apr-11 Thu	###	###	15.87	###	158,423	1,257,086	75.3	75.3	0.0
2019-Apr-10 Wed	###	###	15.87	###			33.6	33.6	0.0
2019-Apr-09 Tue	###	###	15.79	###	136,377	###	###	###	0.0
2019-Apr-08 Mon	###	###	###	###	181,956	0	82.0	82.0	0.0
2019-Apr-05 Fri	###	15.81	15.54	###	310,248	###	###	###	0.0
2019-Apr-04 Thu	###	###	15.55	###			###	###	0.0
2019-Apr-03 Wed	###	###	###	###	631,279	0	29.5	29.5	0.0
2019-Apr-02 Tue	###	16.21	###	###			29.7	29.7	0.0
2019-Apr-01 Mon	16.26	###	###	###	273,775	0	27.4	27.4	0.0
2019-Mar-29 Fri	16.44	###	16.26	16.26	292,159	2,375,252	###	###	###
2019-Mar-28 Thu	###	16.45	###	###	306,658	###	82.5	82.5	0.0
2019-Mar-27 Wed	15.82	###	15.82	###			###	###	0.0
2019-Mar-26 Tue	###	###	15.72	###	371,577	###	###	###	0.0
2019-Mar-25 Mon	15.51	###	###	15.8			90.0	90.0	1.1
2019-Mar-22 Fri	###	###	###	16.4	2,108,881	0	###	###	###
2019-Mar-21 Thu	###	16.56	16.29	16.51			83.9	83.9	###
2019-Mar-20 Wed	16.48	16.5	16.23	16.41			32.9	32.9	1.2
2019-Mar-19 Tue	###	16.48	16.27	16.41	414,588	6,788,878	###	###	1.2
2019-Mar-18 Mon	###	16.49	###	16.27	230,976	###	###	###	1.2
2019-Mar-15 Fri	###	###	###	###			19.4	19.4	0.0
2019-Mar-14 Thu	###	16.7	16.5	###			67.9	67.9	0.0
2019-Mar-13 Wed	16.51	16.83	16.45	16.7	263,956	4,392,227	83.6	83.6	1.2
2019-Mar-12 Tue	###	17.22	###	###	385,278	3,317,243	###	###	0.0
2019-Mar-11 Mon	16.81	###	16.81	###	209,645	###	###	###	0.0
2019-Mar-08 Fri	17.22	17.28	###	###	369,323	3,190,950	###	###	0.0
2019-Mar-07 Thu	###	###	###	17.24			82.2	82.2	###
2019-Mar-06 Wed	16.7	###	###	###			###	###	0.0
2019-Mar-05 Tue	###	16.73	16.475	###	269,445	###	73.3	73.3	0.0
2019-Mar-04 Mon	16.75	###	16.55	16.77	235,785	1,951,120	###	###	1.2
2019-Mar-01 Fri	16.46	###	###	16.43			32.1	32.1	###
2019-Feb-28 Thu	16.23	16.47	###	16.44			81.5	81.5	1.2
2019-Feb-27 Wed	###	###	###	###			###	###	0.0
2019-Feb-26 Tue	16.2	16.27	###	###			###	###	0.0
2019-Feb-25 Mon	###	16.45	###	16.25			28.3	28.3	###
2019-Feb-22 Fri	###	###	15.84	###			###	###	0.0
2019-Feb-21 Thu	###	###	15.56	15.85	213,346	###	###	###	1.1
2019-Feb-20 Wed	###	15.72	15.47	15.55	190,284	2,967,478	###	###	###
2019-Feb-19 Tue	15.59	15.71	15.54	###	114,729	1,792,640	71.8	71.8	0.0
2019-Feb-18 Mon	15.85	15.85	15.54	15.55	127,555	2,001,975	###	###	###
2019-Feb-15 Fri	15.72	15.77	15.48	15.71			33.7	33.7	1.1
2019-Feb-14 Thu	14.74	15.74	###	15.7			95.1	95.1	###
2019-Feb-13 Wed	###	14.86	14.47	14.78			77.9	77.9	1.1
2019-Feb-11 Mon	###	###	###	###			77.2	77.2	0.0
2019-Feb-08 Fri	14.21	###	###	###	287,370	0	21.4	21.4	0.0
2019-Feb-07 Thu	###	###	###	###			77.3	77.3	0.0
2019-Feb-06 Wed	###	###	###	###	305,323	0	###	###	0.0
2019-Feb-04 Mon	13.78	###	###	###	209,126	0	84.7	84.7	0.0
2019-Feb-01 Fri	###	###	###	###	1,562,886	0	17.2	17.2	0.0
2019-Jan-31 Thu	###	14.43	13.77	13.82	440,875	###	###	###	1.0
2019-Jan-30 Wed	14.29	14.29	###	14.2			32.4	32.4	1.0
2019-Jan-29 Tue	14.4	14.53	14.25	###	245,456	###	35.9	35.9	0.0
2019-Jan-25 Fri	14.4	###	###	14.46			###	###	1.0
2019-Jan-10 Thu	###	###	###	14.2	184,041	0	###	###	1.0
2019-Jan-09 Wed	###	###	###	###	270,125	0	###	###	0.0
2019-Jan-04 Fri	###	###	###	###	188,927	0	###	###	0.0
2019-Jan-03 Thu	###	###	###	###	374,521	0	###	###	0.0
2019-Jan-02 Wed	14.59	###	14.4	14.42	115,155	###	###	###	###
2018-Dec-28 Fri	###	###	###	14.73			###	###	1.1
2018-Dec-27 Thu	14.7	14.85	###	14.72	161,451	1,198,773	59.2	59.2	###
2018-Dec-20 Thu	14.81	###	14.8	14.83			###	###	###
2018-Dec-19 Wed	###	###	14.76	###			83.1	83.1	0.0
2018-Dec-14 Fri	15.23	15.52	15.23	15.43	172,544	###	85.2	85.2	1.1
2018-Dec-13 Thu	15.4	###	###	15.5	232,383	0	###	###	1.1
2018-Dec-12 Wed	15.41	15.48	15.24	###			###	###	0.0
2018-Dec-11 Tue	15.56	15.74	###	15.45	210,554	1,657,059	###	###	###
2018-Dec-10 Mon	###	###	###	###	173,574	0	33.1	33.1	0.0
2018-Dec-07 Fri	###	16.29	###	16.21			84.2	84.2	1.2
2018-Dec-06 Thu	###	###	###	###			###	###	0.0
2018-Dec-05 Wed	###	###	###	###	208,021	0	###	###	0.0
2018-Dec-04 Tue	###	16.76	###	###	141,523	###	26.2	26.2	0.0
2018-Dec-03 Mon	###	###	16.77	16.86	135,082	###	###	###	1.2
2018-Nov-30 Fri	16.81	###	16.54	16.71			32.3	32.3	###
2018-Nov-29 Thu	16.59	17.2	16.55	16.89			###	###	###
2018-Nov-13 Tue	16.84	###	16.59	16.7			###	###	1.2
2018-Nov-12 Mon	16.89	###	16.89	###			80.2	80.2	0.0
2018-Nov-09 Fri	###	###	16.84	###	215,546	###	###	###	0.0
2018-Nov-08 Thu	###	###	16.76	###			###	###	0.0
2018-Nov-07 Wed	16.47	16.85	16.46	16.81			83.5	83.5	###
2018-Nov-06 Tue	16.53	###	###	16.55			65.6	65.6	1.2
2018-Nov-05 Mon	###	16.81	###	16.59	202,826	1,704,752	83.5	83.5	1.2
2018-Nov-02 Fri	###	16.57	###	16.53			###	###	###
2018-Nov-01 Thu	###	16.48	###	###			17.2	17.2	0.0
2018-Oct-31 Wed	16.23	16.53	16.23	16.42	239,687	3,926,073	###	###	1.2
2018-Oct-30 Tue	###	###	###	###			74.6	74.6	0.0
2018-Oct-29 Mon	###	16.46	16.24	###	208,481	###	###	###	0.0
2018-Oct-26 Fri	16.5	16.55	###	###	301,888	2,498,123	34.7	34.7	0.0
2018-Oct-25 Thu	16.87	###	16.75	16.84	383,753	###	49.0	49.0	1.2
2018-Oct-24 Wed	17.47	17.55	###	###			###	###	0.0
2018-Oct-23 Tue	17.47	17.57	###	###	186,921	###	39.6	39.6	0.0
2018-Oct-22 Mon	17.46	17.58	###	17.4	225,656	###	###	###	1.2
2018-Oct-19 Fri	17.5	###	17.49	17.56			###	###	1.3
2018-Oct-18 Thu	17.77	17.85	###	17.77	187,481	###	69.2	69.2	###
2018-Oct-17 Wed	17.89	###	17.73	17.85			###	###	1.3
2018-Oct-16 Tue	###	###	###	###			81.8	81.8	0.0
2018-Oct-15 Mon	###	17.8	17.5	###			###	###	0.0
2018-Oct-12 Fri	17.24	17.77	17.22	17.75	280,573	4,908,624	79.2	79.2	1.3
2018-Oct-11 Thu	###	###	17.71	17.71	207,272	###	###	###	###
2018-Oct-10 Wed	###	###	###	18.29			85.9	85.9	###
2018-Oct-09 Tue	18.45	18.51	###	###	179,674	1,662,882	26.8	26.8	0.0
2018-Oct-08 Mon	###	18.76	###	18.57			86.8	86.8	###
2018-Oct-05 Fri	18.79	18.79	18.41	18.41			15.6	15.6	###
2018-Oct-04 Thu	18.71	###	###	###			###	###	0.0
2018-Oct-03 Wed	18.7	18.88	###	18.72	167,544	###	###	###	1.3
2018-Oct-02 Tue	###	18.87	18.52	###	282,942	###	###	###	0.0
2018-Oct-01 Mon	18.43	18.74	###	###			84.9	84.9	0.0
2018-Sep-28 Fri	###	18.88	18.43	18.5			###	###	###
2018-Sep-27 Thu	###	###	###	18.59			###	###	1.3
2018-Sep-26 Wed	###	###	###	###			72.6	72.6	0.0
2018-Sep-25 Tue	###	18.26	###	###			###	###	0.0
2018-Sep-24 Mon	###	18.43	###	###			###	###	0.0
2018-Sep-21 Fri	###	18.54	17.52	18.2			24.1	24.1	###
2018-Sep-20 Thu	19.52	19.75	18.86	###	712,475	13,754,329	###	###	0.0
2018-Sep-19 Wed	19.22	19.645	19.21	19.45			79.5	79.5	###
2018-Sep-18 Tue	19.24	19.43	18.88	19.21			39.9	39.9	1.4
2018-Sep-17 Mon	19.5	###	19.45	19.59	120,023	1,167,223	74.6	74.6	###
2018-Sep-14 Fri	19.45	###	19.45	19.52			###	###	1.4
2018-Sep-13 Thu	###	19.77	###	19.45	103,582	###	###	###	###
2018-Sep-12 Wed	###	###	###	19.72			85.1	85.1	1.4
2018-Sep-11 Tue	19.57	###	19.385	19.44	98,923	###	28.3	28.3	1.4
2018-Sep-10 Mon	19.43	###	19.24	19.57	144,647	###	77.3	77.3	1.4
2018-Sep-07 Fri	###	19.58	###	19.5	141,224	1,382,582	###	###	1.4
2018-Sep-06 Thu	19.41	19.47	###	###			###	###	0.0
2018-Sep-05 Wed	19.51	19.7	19.45	19.54	227,042	4,444,347	78.6	78.6	1.4
2018-Sep-04 Tue	19.43	###	###	###	77,623	0	81.7	81.7	0.0
2018-Sep-03 Mon	19.73	19.73	###	19.5			30.0	30.0	1.4
2018-Aug-31 Fri	19.23	19.72	19.22	###			84.7	84.7	0.0
2018-Aug-30 Thu	19.5	19.55	19.45	19.5	152,740	###	###	###	1.4
2018-Aug-29 Wed	19.5	19.525	###	19.5	170,942	1,668,821	###	###	1.4
2018-Aug-28 Tue	###	19.72	19.45	19.5			28.9	28.9	1.4
2018-Aug-27 Mon	19.29	19.52	19.29	###	150,171	###	73.9	73.9	0.0
2018-Aug-24 Fri	###	19.8	###	###			###	###	0.0
2018-Aug-23 Thu	19.28	###	19.24	19.41	147,687	1,420,748	###	###	###
2018-Aug-22 Wed	19.21	19.45	19.2	19.23			###	###	###
2018-Aug-21 Tue	19.42	19.51	19.22	###	194,456	3,765,640	###	###	0.0
2018-Aug-20 Mon	###	19.23	###	19.2	101,072	###	76.8	76.8	###
2018-Aug-17 Fri	18.75	###	18.71	###	223,072	###	82.3	82.3	0.0
2018-Aug-16 Thu	18.76	18.85	18.54	18.8	140,157	###	72.8	72.8	1.3
2018-Aug-15 Wed	18.25	18.79	18.25	18.77	104,328	1,932,154	###	###	###
2018-Aug-14 Tue	###	18.5	###	18.5	177,023	###	75.2	75.2	###
2018-Aug-13 Mon	###	###	###	###			###	###	0.0
2018-Aug-10 Fri	18.29	###	18.22	18.41			###	###	###
2018-Aug-09 Thu	18.22	###	###	###	119,551	0	30.9	30.9	0.0
2018-Aug-08 Wed	###	18.2	###	###	123,980	###	###	###	0.0
2018-Aug-07 Tue	###	18.22	###	###	674,056	6,140,650	80.9	80.9	0.0
2018-Aug-06 Mon	###	###	17.84	###			28.0	28.0	0.0
2018-Aug-03 Fri	17.7	###	###	###			80.2	80.2	0.0
2018-Aug-02 Thu	17.46	###	17.45	17.5			77.9	77.9	1.3
2018-Aug-01 Wed	17.45	17.48	###	17.4			###	###	1.2
2018-Jul-31 Tue	17.47	17.47	17.23	###			###	###	0.0
2018-Jul-30 Mon	###	17.475	###	17.44	139,523	1,219,082	85.4	85.4	1.2
2018-Jul-27 Fri	###	###	###	###	175,876	0	###	###	0.0
2018-Jul-26 Thu	17.23	17.28	###	###	288,254	###	###	###	0.0
2018-Jul-25 Wed	###	17.23	###	###			###	###	0.0
2018-Jul-24 Tue	###	17.29	###	###			###	###	0.0
2018-Jul-23 Mon	###	###	###	###			15.5	15.5	0.0
2018-Jul-20 Fri	17.2	17.44	###	17.28			72.5	72.5	1.2
2018-Jul-19 Thu	###	###	###	###			70.9	70.9	0.0
2018-Jul-18 Wed	###	###	###	###	658,451	0	###	###	0.0
2018-Jul-17 Tue	###	###	16.81	###			###	###	0.0
2018-Jul-16 Mon	###	17.23	###	###	166,971	1,438,455	###	###	0.0
2018-Jul-13 Fri	###	###	###	###			34.0	34.0	0.0
2018-Jul-12 Thu	17.24	17.27	16.985	###			###	###	0.0
2018-Jul-11 Wed	###	###	###	###	174,742	0	29.8	29.8	0.0
2018-Jul-10 Tue	###	17.29	###	17.21	267,956	2,316,479	83.1	83.1	###
2018-Jul-09 Mon	###	###	###	16.88			85.2	85.2	1.2
2018-Jul-06 Fri	16.51	###	16.47	###			77.6	77.6	0.0
2018-Jul-05 Thu	16.51	16.55	16.48	16.5	110,847	###	38.5	38.5	1.2
2018-Jul-04 Wed	16.55	###	###	16.46	305,186	0	34.3	34.3	1.2
2018-Jul-03 Tue	###	16.86	###	16.71			69.6	69.6	###
2018-Jul-02 Mon	###	###	16.5	###			###	###	0.0
2018-Jun-29 Fri	###	###	16.87	16.88	122,177	###	26.2	26.2	1.2
2018-Jun-28 Thu	###	###	16.85	16.89	137,044	###	###	###	###
2018-Jun-27 Wed	16.71	17.21	16.71	###	268,749	4,557,983	85.5	85.5	0.0
2018-Jun-26 Tue	###	###	16.77	16.82			27.7	27.7	###
2018-Jun-25 Mon	###	###	###	###	147,024	0	###	###	0.0
2018-Jun-22 Fri	###	###	###	###	320,457	0	72.3	72.3	0.0
2018-Jun-21 Thu	16.7	###	###	###	614,583	0	###	###	0.0
2018-Jun-20 Wed	16.71	16.78	###	###	204,282	1,713,925	32.1	32.1	0.0
2018-Jun-19 Tue	16.82	16.86	16.55	###			###	###	0.0
2018-Jun-18 Mon	16.75	16.81	###	16.75			73.6	73.6	###
2018-Jun-15 Fri	16.89	16.89	###	16.7	255,455	###	22.4	22.4	1.2
2018-Jun-14 Thu	16.52	16.77	16.52	16.7			77.9	77.9	1.2
2018-Jun-13 Wed	###	###	###	###			26.3	26.3	0.0
2018-Jun-12 Tue	###	###	16.875	###			###	###	0.0
2018-Jun-08 Fri	16.51	###	16.51	16.8			###	###	1.2
2018-Jun-07 Thu	16.51	16.82	16.51	###	177,578	###	78.6	78.6	0.0
2018-Jun-06 Wed	16.29	###	16.23	16.51	238,854	###	###	###	###
2018-Jun-05 Tue	15.75	###	15.75	16.29			###	###	###
2018-Jun-04 Mon	15.84	###	15.7	15.88	178,084	1,397,959	###	###	1.1
2018-Jun-01 Fri	15.5	15.925	15.48	15.8			87.0	87.0	1.1
2018-May-31 Thu	15.59	15.89	15.52	15.89	234,984	3,690,423	###	###	###
2018-May-30 Wed	###	###	15.45	15.47			###	###	###
2018-May-29 Tue	###	###	###	15.85	198,641	0	###	###	1.1
2018-May-28 Mon	###	###	###	###			###	###	0.0
2018-May-25 Fri	###	###	15.57	###			81.6	81.6	0.0
2018-May-24 Thu	15.74	###	15.74	15.76	133,777	1,052,824	###	###	1.1
2018-May-23 Wed	###	###	15.85	###			33.8	33.8	0.0
2018-May-22 Tue	15.76	###	15.76	###			###	###	0.0
2018-May-21 Mon	15.72	###	15.72	15.89			81.0	81.0	###
2018-May-18 Fri	###	###	15.75	15.8	149,483	1,177,178	###	###	1.1
2018-May-17 Thu	###	###	###	###			###	###	0.0
2018-May-16 Wed	15.81	###	15.81	###	232,545	###	80.0	80.0	0.0
2018-May-15 Tue	15.88	###	15.77	15.81	130,884	1,032,020	36.6	36.6	###
2018-May-14 Mon	15.89	###	15.83	###			###	###	0.0
2018-May-11 Fri	###	###	15.82	15.82			25.3	25.3	###
2018-May-10 Thu	###	###	15.89	###	158,280	###	32.6	32.6	0.0
2018-May-09 Wed	15.83	###	15.82	###	256,876	2,031,889	###	###	0.0
2018-May-08 Tue	15.75	15.87	15.75	15.8			###	###	1.1
2018-May-07 Mon	15.73	15.76	###	15.73	121,726	###	72.4	72.4	###
2018-May-04 Fri	15.72	15.76	###	###	150,289	1,184,277	###	###	0.0
2018-May-03 Thu	15.74	15.81	###	15.72			###	###	1.1
2018-May-02 Wed	15.71	15.75	15.57	15.57	228,178	###	25.8	25.8	1.1
2018-May-01 Tue	15.73	15.75	###	15.72			37.5	37.5	1.1
2018-Apr-30 Mon	###	15.85	15.58	15.75			###	###	1.1
2018-Apr-27 Fri	###	###	15.79	15.88	135,974	###	###	###	1.1
2018-Apr-26 Thu	15.82	###	15.82	###			75.7	75.7	0.0
2018-Apr-24 Tue	15.83	###	15.76	15.82			###	###	###
2018-Apr-23 Mon	###	###	15.7	15.74			27.8	27.8	1.1
2018-Apr-20 Fri	###	###	15.81	15.85			###	###	1.1
2018-Apr-19 Thu	###	###	15.86	###			32.9	32.9	0.0
2018-Apr-18 Wed	###	###	15.89	###			###	###	0.0
2018-Apr-17 Tue	15.8	###	15.77	###	230,741	###	###	###	0.0
2018-Apr-16 Mon	15.73	15.78	###	15.75	114,942	###	###	###	1.1
2018-Apr-13 Fri	15.74	15.83	###	15.75			65.8	65.8	1.1
2018-Apr-12 Thu	15.74	15.86	###	15.76	171,248	###	72.6	72.6	1.1
2018-Apr-11 Wed	15.8	###	15.78	15.85			72.2	72.2	1.1
2018-Apr-10 Tue	15.87	###	15.84	###	224,679	1,779,457	76.8	76.8	0.0
2018-Apr-09 Mon	15.87	###	15.87	###	296,727	2,354,528	76.1	76.1	0.0
2018-Apr-06 Fri	###	###	###	###			31.8	31.8	0.0
2018-Apr-05 Thu	###	###	15.84	###			###	###	0.0
2018-Apr-04 Wed	15.75	16.045	15.59	###			82.5	82.5	0.0
2018-Apr-03 Tue	15.57	15.82	15.46	15.8			83.2	83.2	1.1
2018-Mar-29 Thu	15.75	15.88	15.58	15.79	335,741	###	###	###	1.1
2018-Mar-28 Wed	15.72	###	###	15.86			###	###	1.1
2018-Mar-27 Tue	15.56	15.88	15.55	15.87			###	###	###
2018-Mar-26 Mon	###	###	###	15.55			88.2	88.2	###
2018-Mar-23 Fri	###	15.75	15.42	15.52	250,923	###	###	###	1.1
2018-Mar-22 Thu	15.8	###	15.52	###			75.9	75.9	0.0
2018-Mar-21 Wed	15.75	###	###	###	369,370	0	80.0	80.0	0.0
2018-Mar-20 Tue	15.44	15.71	15.29	###	387,687	6,009,148	81.4	81.4	0.0
2018-Mar-19 Mon	15.27	15.47	###	15.45			83.5	83.5	###
2018-Mar-16 Fri	###	15.47	14.84	15.27			86.4	86.4	###
2018-Mar-15 Thu	###	14.48	###	###	327,026	###	84.4	84.4	0.0
2018-Mar-14 Wed	13.87	14.26	13.85	###			###	###	0.0
2018-Mar-13 Tue	13.87	###	13.75	###	465,779	###	83.4	83.4	0.0
2018-Mar-12 Mon	###	###	13.85	13.85	298,955	###	29.9	29.9	###
2018-Mar-09 Fri	13.8	13.84	13.7	13.76			###	###	1.0
2018-Mar-08 Thu	###	###	###	13.82			79.5	79.5	1.0
2018-Mar-07 Wed	13.52	###	13.47	13.52	242,953	1,636,288	###	###	1.0
2018-Mar-06 Tue	13.45	13.7	13.41	13.56			76.2	76.2	1.0
2018-Mar-05 Mon	13.29	13.44	13.27	13.4			###	###	1.0
2018-Mar-02 Fri	13.57	###	###	###			19.5	19.5	0.0
2018-Mar-01 Thu	###	13.83	###	###	162,442	1,123,286	76.1	76.1	0.0
2018-Feb-28 Wed	###	###	###	###	201,648	0	###	###	0.0
2018-Feb-27 Tue	###	###	###	###			###	###	0.0
2018-Feb-26 Mon	###	###	13.73	13.73	400,789	###	20.9	20.9	###
2018-Feb-23 Fri	###	###	###	###			###	###	0.0
2018-Feb-22 Thu	###	###	13.89	###			###	###	0.0
2018-Feb-21 Wed	###	###	###	###	201,881	0	###	###	0.0
2018-Feb-20 Tue	###	14.22	###	###			24.8	24.8	0.0
2018-Feb-19 Mon	###	14.22	###	###			###	###	0.0
2018-Feb-16 Fri	###	###	###	###			###	###	0.0
2018-Feb-15 Thu	###	###	13.82	###			###	###	0.0
2018-Feb-14 Wed	###	###	###	13.77	3,357,052	0	81.8	81.8	###
2018-Feb-13 Tue	13.56	###	13.54	###			85.2	85.2	0.0
2018-Feb-12 Mon	###	13.7	13.52	###			###	###	0.0
2018-Feb-09 Fri	###	13.77	###	13.7			58.0	58.0	1.0
2018-Feb-08 Thu	13.83	###	13.83	###	348,088	2,407,028	###	###	0.0
2018-Feb-07 Wed	###	14.24	13.88	###			###	###	0.0
2018-Feb-06 Tue	###	###	###	###			83.6	83.6	0.0
2018-Feb-05 Mon	14.8	14.8	14.42	14.47			###	###	###
2018-Feb-02 Fri	14.87	###	14.73	###			74.3	74.3	0.0
2018-Feb-01 Thu	14.74	###	###	###			76.1	76.1	0.0
2018-Jan-31 Wed	14.7	14.85	14.52	14.72			###	###	###
2018-Jan-30 Tue	14.81	14.85	###	14.72	135,158	1,003,548	38.8	38.8	###
2018-Jan-29 Mon	###	###	14.83	14.86	112,452	###	36.0	36.0	###
2018-Jan-25 Thu	14.77	###	###	###	152,442	0	###	###	0.0
2018-Jan-24 Wed	###	###	14.77	14.8	159,447	###	###	###	1.1
2018-Jan-23 Tue	###	###	###	###			22.2	22.2	0.0
2018-Jan-22 Mon	###	15.23	###	###	143,882	###	###	###	0.0
2018-Jan-19 Fri	###	###	###	###	212,042	0	81.3	81.3	0.0
2018-Jan-18 Thu	###	###	###	###			38.5	38.5	0.0
2018-Jan-17 Wed	###	###	###	###	165,648	0	36.7	36.7	0.0
2018-Jan-16 Tue	###	###	###	###			###	###	0.0
2018-Jan-15 Mon	15.28	###	###	###			###	###	0.0
2018-Jan-12 Fri	###	15.2	###	###	180,848	1,374,444	67.9	67.9	0.0
2018-Jan-11 Thu	15.2	15.28	###	###			###	###	0.0
2018-Jan-02 Tue	14.88	14.88	###	14.74			###	###	1.1
2017-Dec-29 Fri	###	###	14.85	14.85			21.2	21.2	###
2017-Dec-28 Thu	14.85	###	14.85	###			73.9	73.9	0.0
2017-Dec-27 Wed	14.75	###	14.75	14.79	142,570	1,051,453	70.6	70.6	###
2017-Dec-22 Fri	###	14.74	14.59	14.71	191,084	2,802,246	71.4	71.4	###
2017-Dec-21 Thu	14.51	###	14.46	###	294,170	2,126,849	###	###	0.0
2017-Dec-20 Wed	14.47	14.7	14.4	###	262,049	###	###	###	0.0
2017-Dec-19 Tue	14.48	14.57	###	14.52	242,159	1,764,128	70.6	70.6	1.0
2017-Dec-18 Mon	14.55	###	###	14.41	246,758	0	###	###	###
2017-Dec-15 Fri	14.55	14.55	###	14.53	216,089	1,572,047	###	###	1.0
2017-Dec-08 Fri	14.46	14.52	###	14.51	110,753	###	69.6	69.6	###
2017-Dec-07 Thu	###	14.46	###	14.44			###	###	###
2017-Dec-06 Wed	14.51	14.54	###	###			32.3	32.3	0.0
2017-Dec-05 Tue	###	14.51	14.26	14.5	152,943	2,200,085	82.5	82.5	1.0
2017-Dec-04 Mon	###	14.51	14.29	14.44	246,585	3,550,823	77.7	77.7	###
2017-Dec-01 Fri	14.41	###	14.2	###	226,079	###	28.4	28.4	0.0
2017-Nov-30 Thu	14.29	14.45	14.28	14.41			77.1	77.1	###
2017-Nov-29 Wed	###	###	###	14.25			###	###	1.0
2017-Nov-28 Tue	13.7	14.055	###	###			###	###	0.0
2017-Nov-27 Mon	13.71	13.79	###	13.72			###	###	###
2017-Nov-24 Fri	13.74	13.77	13.57	13.75			###	###	1.0
2017-Nov-23 Thu	13.76	###	###	13.74	208,925	0	36.8	36.8	###
2017-Nov-22 Wed	13.8	13.89	13.71	13.77			###	###	###
2017-Nov-21 Tue	13.7	###	###	13.78	240,048	0	###	###	1.0
2017-Nov-20 Mon	###	13.75	###	13.7			###	###	1.0
2017-Nov-17 Fri	13.85	###	13.76	13.76	195,176	###	###	###	1.0
2017-Nov-16 Thu	###	13.88	###	13.84	375,270	2,604,373	###	###	1.0
2017-Nov-15 Wed	13.83	###	13.7	13.7			33.1	33.1	1.0
2017-Nov-14 Tue	13.76	###	13.75	###	267,823	1,841,283	###	###	0.0
2017-Nov-13 Mon	###	###	13.88	###	250,670	1,739,649	###	###	0.0
2017-Nov-10 Fri	###	###	13.81	###			34.4	34.4	0.0
2017-Nov-09 Thu	13.55	###	13.55	###	714,189	###	###	###	0.0
2017-Nov-08 Wed	13.44	13.52	###	13.51			73.7	73.7	###
2017-Nov-07 Tue	13.48	13.52	13.4	13.49	118,086	###	61.9	61.9	###
2017-Nov-06 Mon	13.4	13.53	###	13.4	176,388	###	###	###	1.0
2017-Nov-03 Fri	13.55	13.57	###	13.42	334,681	###	###	###	1.0
2017-Nov-02 Thu	13.48	###	13.28	13.54			74.1	74.1	1.0
2017-Nov-01 Wed	13.25	13.45	13.2	###	293,372	3,909,181	72.6	72.6	0.0
2017-Oct-31 Tue	13.21	###	###	13.24			68.0	68.0	0.9
2017-Oct-30 Mon	###	###	###	13.2	469,173	0	###	###	0.9
2017-Oct-27 Fri	13.2	13.21	###	###			###	###	0.0
2017-Oct-26 Thu	13.23	13.49	###	13.47	314,349	2,120,284	86.0	86.0	1.0
2017-Oct-25 Wed	13.27	13.375	###	###	209,178	1,398,877	###	###	0.0
2017-Oct-24 Tue	###	###	###	13.26	199,947	0	###	###	0.9
2017-Oct-23 Mon	###	13.28	###	###			37.2	37.2	0.0
2017-Oct-20 Fri	###	13.22	###	###			###	###	0.0
2017-Oct-19 Thu	###	###	12.925	###			###	###	0.0
2017-Oct-18 Wed	###	13.23	###	###	296,627	1,962,187	27.2	27.2	0.0
2017-Oct-17 Tue	13.22	13.225	###	###			###	###	0.0
2017-Oct-16 Mon	13.21	###	###	###	191,175	0	###	###	0.0
2017-Oct-13 Fri	###	13.22	###	###	154,347	###	71.9	71.9	0.0
2017-Oct-12 Thu	###	###	###	###	177,353	0	###	###	0.0
2017-Oct-11 Wed	12.89	###	12.89	###			79.6	79.6	0.0
2017-Oct-10 Tue	###	###	12.89	###	135,847	###	###	###	0.0
2017-Oct-09 Mon	###	###	12.78	###	132,756	###	67.2	67.2	0.0
2017-Oct-06 Fri	12.74	12.89	12.71	12.81			###	###	###
2017-Oct-05 Thu	12.78	###	###	12.74			###	###	###
2017-Oct-04 Wed	###	###	###	###			###	###	0.0
2017-Oct-03 Tue	###	###	###	###			###	###	0.0
2017-Oct-02 Mon	###	###	###	###			79.4	79.4	0.0
2017-Sep-29 Fri	###	###	12.82	###	378,781	2,427,986	###	###	0.0
2017-Sep-28 Thu	###	###	12.44	###			89.6	89.6	0.0
2017-Sep-27 Wed	12.73	12.8	###	12.58			21.1	21.1	0.9
2017-Sep-26 Tue	13.27	13.27	###	12.83			###	###	###
2017-Sep-25 Mon	###	###	###	13.4			###	###	1.0
2017-Sep-22 Fri	13.75	13.77	13.48	13.75			69.9	69.9	1.0
2017-Sep-21 Thu	###	###	13.5	###			41.8	41.8	0.0
2017-Sep-20 Wed	###	13.84	###	13.72	710,220	4,914,722	###	###	###
2017-Sep-19 Tue	###	13.73	13.55	###			###	###	0.0
2017-Sep-18 Mon	13.28	###	13.28	###			###	###	0.0
2017-Sep-15 Fri	###	13.29	###	13.29	304,986	###	###	###	###
2017-Sep-14 Thu	###	13.2	###	###			###	###	0.0
2017-Sep-13 Wed	13.22	13.23	###	###			22.3	22.3	0.0
2017-Sep-12 Tue	13.2	13.27	###	###			33.9	33.9	0.0
2017-Sep-11 Mon	###	###	###	13.2			###	###	0.9
2017-Sep-08 Fri	###	###	###	###	160,081	0	###	###	0.0
2017-Sep-07 Thu	###	13.2	###	###	219,450	1,448,370	###	###	0.0
2017-Sep-06 Wed	12.82	###	12.8	###	299,575	1,917,280	78.7	78.7	0.0
2017-Sep-05 Tue	###	###	12.57	12.85	185,959	1,168,752	###	###	0.9
2017-Sep-04 Mon	12.5	###	12.42	12.56			79.1	79.1	0.9
2017-Sep-01 Fri	###	12.75	12.53	12.55			22.0	22.0	###
2017-Aug-31 Thu	12.7	12.73	12.58	###			25.9	25.9	0.0
2017-Aug-30 Wed	12.8	12.85	###	###	132,289	849,956	23.4	23.4	0.0
2017-Aug-29 Tue	###	###	12.71	12.73			###	###	###
2017-Aug-28 Mon	###	###	###	###	90,822	0	###	###	0.0
2017-Aug-25 Fri	###	###	###	###			###	###	0.0
2017-Aug-24 Thu	###	###	###	###	150,686	0	###	###	0.0
2017-Aug-23 Wed	13.24	13.24	###	###	186,583	1,235,179	19.9	19.9	0.0
2017-Aug-22 Tue	###	###	###	###	183,425	0	###	###	0.0
2017-Aug-21 Mon	###	13.2	###	###	1,152,725	7,607,985	32.0	32.0	0.0
2017-Aug-18 Fri	###	13.23	###	13.2	232,674	###	###	###	0.9
2017-Aug-17 Thu	###	###	###	13.21			###	###	###
2017-Aug-16 Wed	###	###	###	###			###	###	0.0
2017-Aug-15 Tue	13.28	13.28	###	###	192,272	1,276,686	19.1	19.1	0.0
2017-Aug-14 Mon	###	13.275	###	###			###	###	0.0
2017-Aug-11 Fri	13.29	13.41	13.2	13.23			31.2	31.2	0.9
2017-Aug-10 Thu	13.7	13.73	13.52	13.56	163,920	###	27.0	27.0	1.0
2017-Aug-09 Wed	13.5	13.75	13.5	13.7			###	###	1.0
2017-Aug-08 Tue	###	13.7	13.42	13.53			###	###	###
2017-Aug-07 Mon	13.75	13.77	13.575	###	174,555	###	###	###	0.0
2017-Aug-04 Fri	13.7	13.76	13.58	###	209,052	2,857,740	27.2	27.2	0.0
2017-Aug-03 Thu	13.72	13.85	13.675	13.75			###	###	1.0
2017-Aug-02 Wed	13.72	13.81	13.55	13.75			77.2	77.2	1.0
2017-Aug-01 Tue	###	13.74	13.49	13.7			70.6	70.6	1.0
2017-Jul-31 Mon	###	###	###	###	272,583	0	88.0	88.0	0.0
2017-Jul-28 Fri	13.45	13.49	###	###	228,280	1,539,748	###	###	0.0
2017-Jul-27 Thu	13.46	###	13.45	13.57	224,247	###	###	###	###
2017-Jul-26 Wed	13.42	13.53	13.4	13.45			###	###	###
2017-Jul-25 Tue	13.24	13.4	13.23	###	105,124	1,399,726	###	###	0.0
2017-Jul-24 Mon	###	13.23	###	13.2	220,843	1,460,876	82.3	82.3	0.9
2017-Jul-21 Fri	13.21	###	###	13.21	263,376	0	66.2	66.2	###
2017-Jul-20 Thu	13.45	13.59	###	13.24	338,542	###	###	###	0.9
2017-Jul-19 Wed	###	13.4	13.22	###			###	###	0.0
2017-Jul-18 Tue	13.49	13.49	13.2	13.4			36.7	36.7	1.0
2017-Jul-17 Mon	13.49	13.5	13.24	###	260,971	3,489,182	24.4	24.4	0.0
2017-Jul-14 Fri	13.45	###	13.41	13.54	234,851	1,574,675	76.9	76.9	1.0
2017-Jul-13 Thu	13.2	###	###	###			77.1	77.1	0.0
2017-Jul-12 Wed	###	###	###	###			###	###	0.0
2017-Jul-11 Tue	###	13.145	12.86	###			77.2	77.2	0.0
2017-Jul-10 Mon	###	13.22	###	###	157,270	1,039,554	###	###	0.0
2017-Jul-07 Fri	###	###	12.88	###	296,785	###	###	###	0.0
2017-Jul-06 Thu	###	###	###	###			###	###	0.0
2017-Jul-05 Wed	###	###	###	###			81.3	81.3	0.0
2017-Jul-04 Tue	12.78	###	12.75	###	253,389	1,615,354	###	###	0.0
2017-Jul-03 Mon	###	12.85	12.55	12.58			32.9	32.9	0.9
2017-Jun-30 Fri	###	12.76	12.56	###			###	###	0.0
2017-Jun-29 Thu	###	###	12.78	12.85			24.1	24.1	0.9
2017-Jun-28 Wed	###	###	###	12.89			###	###	###
2017-Jun-27 Tue	12.74	12.785	###	12.76			###	###	###
2017-Jun-26 Mon	12.78	###	12.7	12.74			31.9	31.9	###
2017-Jun-23 Fri	12.73	###	###	###			###	###	0.0
2017-Jun-22 Thu	###	12.78	12.59	12.76			###	###	###
2017-Jun-21 Wed	12.79	12.845	12.56	###			24.3	24.3	0.0
2017-Jun-20 Tue	###	###	12.87	###	151,753	###	###	###	0.0
2017-Jun-19 Mon	###	###	12.87	###			26.8	26.8	0.0
2017-Jun-16 Fri	12.77	###	12.76	###			###	###	0.0
2017-Jun-15 Thu	12.78	###	12.78	12.81	685,055	###	###	###	###
2017-Jun-14 Wed	12.55	12.88	12.5	12.88			###	###	###
2017-Jun-13 Tue	12.47	12.52	12.26	12.42	247,756	###	###	###	0.9
2017-Jun-09 Fri	###	12.54	###	12.49			###	###	0.9
2017-Jun-08 Thu	12.51	12.51	12.4	12.45	311,587	###	27.3	27.3	###
2017-Jun-07 Wed	12.76	12.76	12.5	12.52			17.1	17.1	0.9
2017-Jun-06 Tue	###	###	###	12.77	645,843	0	###	###	0.9
2017-Jun-05 Mon	###	###	###	###	431,555	0	37.5	37.5	0.0
2017-Jun-02 Fri	###	13.055	12.89	###	305,788	###	###	###	0.0
2017-Jun-01 Thu	12.55	12.86	12.47	12.78	506,041	###	87.5	87.5	0.9
2017-May-31 Wed	12.27	12.48	12.24	12.41			###	###	###
2017-May-30 Tue	12.26	12.26	###	12.25			35.1	35.1	0.9
2017-May-29 Mon	###	###	###	12.25			38.1	38.1	0.9
2017-May-26 Fri	12.23	###	###	12.27			77.0	77.0	###
2017-May-25 Thu	###	###	###	###			###	###	0.0
2017-May-24 Wed	12.21	12.25	###	12.23	304,046	1,862,281	71.0	71.0	###
2017-May-23 Tue	12.25	###	###	12.2			###	###	###
2017-May-22 Mon	###	12.48	12.22	12.24	399,283	4,931,145	###	###	0.9
2017-May-19 Fri	12.23	12.48	12.23	###			77.4	77.4	0.0
2017-May-18 Thu	###	###	###	###	446,453	0	###	###	0.0
2017-May-17 Wed	###	###	12.47	12.55	297,123	###	###	###	###
2017-May-16 Tue	12.8	12.81	###	###			###	###	0.0
2017-May-15 Mon	12.85	12.88	###	###			23.9	23.9	0.0
2017-May-12 Fri	###	###	12.86	###	569,144	###	###	###	0.0
2017-May-11 Thu	###	13.44	###	13.28			###	###	0.9
2017-May-10 Wed	13.25	13.25	###	###			###	###	0.0
2017-May-09 Tue	###	###	###	13.2			22.8	22.8	0.9
2017-May-08 Mon	13.42	13.44	13.23	13.28	258,645	###	###	###	0.9
2017-May-05 Fri	13.29	###	###	###			###	###	0.0
2017-May-04 Thu	13.4	13.4	13.23	###	253,155	3,370,758	28.3	28.3	0.0
2017-May-03 Wed	###	###	###	###	240,841	0	29.7	29.7	0.0
2017-May-02 Tue	13.25	13.27	###	13.2			###	###	0.9
2017-May-01 Mon	###	13.25	###	###	273,345	###	###	###	0.0
2017-Apr-28 Fri	13.24	###	###	###			###	###	0.0
2017-Apr-27 Thu	###	13.4	###	13.26			###	###	0.9
2017-Apr-26 Wed	13.75	13.85	###	###			###	###	0.0
2017-Apr-24 Mon	13.89	###	###	###			###	###	0.0
2017-Apr-21 Fri	###	###	13.88	13.89			23.0	23.0	1.0
2017-Apr-20 Thu	###	###	13.85	13.88			32.8	32.8	###
2017-Apr-19 Wed	###	###	13.87	###			28.9	28.9	0.0
2017-Apr-18 Tue	14.2	###	###	###			###	###	0.0
2017-Apr-13 Thu	###	###	###	14.2	314,927	0	22.9	22.9	1.0
2017-Apr-12 Wed	###	###	14.25	###	333,987	2,379,657	###	###	0.0
2017-Apr-11 Tue	14.29	###	14.23	14.26	294,643	2,096,384	###	###	1.0
2017-Apr-10 Mon	14.4	14.4	14.22	14.26			###	###	1.0
2017-Apr-07 Fri	14.25	###	###	###			###	###	0.0
2017-Apr-06 Thu	14.2	14.27	###	14.27			77.7	77.7	###
2017-Apr-05 Wed	14.22	14.28	13.86	###	364,780	5,132,454	24.3	24.3	0.0
2017-Apr-04 Tue	14.23	14.4	###	14.22	205,724	###	34.2	34.2	1.0
2017-Apr-03 Mon	###	14.44	###	###			###	###	0.0
2017-Mar-31 Fri	14.4	14.45	###	###			24.1	24.1	0.0
2017-Mar-30 Thu	###	14.45	###	14.2			###	###	1.0
2017-Mar-29 Wed	###	14.23	###	###	443,073	###	75.0	75.0	0.0
2017-Mar-28 Tue	13.85	###	13.85	###			###	###	0.0
2017-Mar-27 Mon	14.2	14.2	13.83	###			###	###	0.0
2017-Mar-24 Fri	14.25	###	###	14.2	345,847	0	###	###	1.0
2017-Mar-23 Thu	14.25	###	###	###	470,028	0	###	###	0.0
2017-Mar-22 Wed	###	14.79	13.81	###	2,066,670	29,553,381	91.1	91.1	0.0
2017-Mar-21 Tue	###	###	###	13.79	457,748	0	###	###	1.0
2017-Mar-20 Mon	###	13.85	###	13.72			###	###	###
2017-Mar-17 Fri	13.82	13.84	###	13.72	322,921	###	26.1	26.1	###
2017-Mar-16 Thu	###	###	13.57	###			###	###	0.0
2017-Mar-15 Wed	###	###	13.49	###			69.5	69.5	0.0
2017-Mar-14 Tue	13.8	13.85	13.72	13.72			###	###	###
2017-Mar-13 Mon	13.73	13.89	###	13.7	200,286	1,390,986	37.9	37.9	1.0
2017-Mar-10 Fri	13.5	13.72	13.46	###	254,873	3,463,724	###	###	0.0
2017-Mar-09 Thu	###	13.44	###	###	186,176	###	76.0	76.0	0.0
2017-Mar-08 Wed	###	###	###	###			###	###	0.0
2017-Mar-07 Tue	###	13.4	13.23	###			###	###	0.0
2017-Mar-06 Mon	13.25	###	13.2	###			81.5	81.5	0.0
2017-Mar-03 Fri	13.49	13.5	###	###	137,378	###	25.5	25.5	0.0
2017-Mar-02 Thu	13.4	13.54	###	13.52			74.6	74.6	1.0
2017-Mar-01 Wed	###	###	###	###			39.2	39.2	0.0
2017-Feb-28 Tue	13.46	13.54	###	13.45	168,689	1,142,024	###	###	###
2017-Feb-27 Mon	13.5	###	13.42	13.44			###	###	###
2017-Feb-24 Fri	###	###	13.51	13.53			###	###	###
2017-Feb-23 Thu	###	13.79	###	###	218,949	1,509,653	71.7	71.7	0.0
2017-Feb-22 Wed	###	###	###	13.49	246,020	0	24.5	24.5	###
2017-Feb-21 Tue	###	###	###	13.47	319,756	0	27.5	27.5	1.0
2017-Feb-20 Mon	13.83	###	###	###			26.2	26.2	0.0
2017-Feb-17 Fri	13.85	###	13.71	13.83			###	###	1.0
2017-Feb-16 Thu	###	###	###	###			###	###	0.0
2017-Feb-15 Wed	13.84	13.86	###	13.76	378,075	2,620,059	30.9	30.9	1.0
2017-Feb-14 Tue	13.75	13.89	###	13.74	412,085	###	35.5	35.5	###
2017-Feb-13 Mon	###	13.81	13.47	13.74	384,248	5,241,142	###	###	###
2017-Feb-10 Fri	###	###	13.59	###	592,523	###	11.5	11.5	0.0
2017-Feb-09 Thu	###	###	###	13.7			###	###	1.0
2017-Feb-08 Wed	###	14.22	13.75	###			###	###	0.0
2017-Feb-07 Tue	12.43	12.525	###	12.52	264,085	###	###	###	0.9
2017-Feb-06 Mon	12.5	###	###	12.5	337,325	0	###	###	0.9
2017-Feb-03 Fri	###	12.78	###	###	305,785	###	35.7	35.7	0.0
2017-Feb-02 Thu	12.77	12.83	###	12.71			###	###	0.9
2017-Feb-01 Wed	###	12.8	###	12.74			78.6	78.6	###
2017-Jan-31 Tue	###	###	12.83	###	324,624	###	23.7	23.7	0.0
2017-Jan-30 Mon	###	###	###	###	189,575	0	###	###	0.0
2017-Jan-27 Fri	13.27	13.4	13.24	###	128,428	###	###	###	0.0
2017-Jan-25 Wed	###	###	###	###	297,620	0	###	###	0.0
2017-Jan-24 Tue	13.24	13.26	###	###	210,142	1,393,241	###	###	0.0
2017-Jan-23 Mon	###	###	###	13.25	195,324	0	###	###	###
2017-Jan-20 Fri	13.59	13.59	###	13.51	222,950	1,514,945	###	###	###
2017-Jan-19 Thu	13.74	13.74	13.55	13.58			###	###	###
2017-Jan-18 Wed	###	###	###	13.71			23.7	23.7	###
2017-Jan-17 Tue	13.85	###	13.78	13.83			38.3	38.3	1.0
2017-Jan-16 Mon	###	###	13.88	###			69.7	69.7	0.0
2017-Jan-13 Fri	###	###	13.81	13.89			###	###	1.0
2017-Jan-12 Thu	14.25	14.25	###	###	152,625	1,087,453	###	###	0.0
2017-Jan-11 Wed	###	###	###	###			30.0	30.0	0.0
2017-Jan-10 Tue	###	###	###	###	203,773	0	77.5	77.5	0.0
2017-Jan-09 Mon	###	###	###	###			###	###	0.0
2017-Jan-06 Fri	###	###	13.88	###	211,059	1,464,749	###	###	0.0
2017-Jan-05 Thu	###	###	14.2	14.25			###	###	1.0
2017-Jan-04 Wed	14.45	14.45	###	###			27.2	27.2	0.0
2017-Jan-03 Tue	14.53	14.58	14.4	14.44	163,925	2,375,273	21.7	21.7	###
2016-Dec-30 Fri	14.46	14.46	###	14.44			###	###	###
2016-Dec-29 Thu	14.5	14.53	14.44	14.52			###	###	1.0
2016-Dec-28 Wed	14.24	14.49	###	14.44			79.7	79.7	###
2016-Dec-23 Fri	14.5	14.55	14.2	14.24			###	###	1.0
2016-Dec-22 Thu	14.44	14.49	14.21	14.29	315,843	4,532,347	20.4	20.4	###
2016-Dec-21 Wed	14.41	14.45	###	###	183,979	1,329,248	###	###	0.0
2016-Dec-20 Tue	14.24	14.42	14.21	14.42			81.3	81.3	###
2016-Dec-19 Mon	14.48	14.48	###	14.21	399,443	###	20.5	20.5	###
2016-Dec-16 Fri	###	14.4	13.85	14.4	472,772	###	###	###	1.0
2016-Dec-15 Thu	###	###	13.87	###	342,073	2,372,276	36.9	36.9	0.0
2016-Dec-14 Wed	###	###	13.82	###			###	###	0.0
2016-Dec-13 Tue	13.77	###	###	###	303,152	0	81.6	81.6	0.0
2016-Dec-12 Mon	13.72	13.73	###	###	297,071	###	39.3	39.3	0.0
2016-Dec-09 Fri	13.57	13.8	13.54	13.71			###	###	###
2016-Dec-08 Thu	13.53	###	13.29	13.59	208,644	###	###	###	###
2016-Dec-07 Wed	###	13.27	###	13.26			76.7	76.7	0.9
2016-Dec-06 Tue	13.2	13.2	###	###			###	###	0.0
2016-Dec-05 Mon	13.25	13.26	###	###	173,745	1,151,929	27.7	27.7	0.0
2016-Dec-02 Fri	13.52	###	13.25	13.27			###	###	0.9
2016-Dec-01 Thu	13.88	13.88	13.49	###	271,848	###	20.8	20.8	0.0
2016-Nov-30 Wed	###	13.8	###	13.78	314,825	###	###	###	1.0
2016-Nov-29 Tue	13.73	13.74	13.46	###			30.4	30.4	0.0
2016-Nov-28 Mon	13.82	###	13.7	13.73	170,520	###	###	###	###
2016-Nov-25 Fri	###	13.83	13.54	13.78	194,483	###	###	###	1.0
2016-Nov-24 Thu	13.59	13.72	13.52	13.56			38.0	38.0	1.0
2016-Nov-23 Wed	13.42	###	13.42	13.58			76.1	76.1	###
2016-Nov-22 Tue	13.29	###	13.29	13.49			79.4	79.4	###
2016-Nov-21 Mon	###	###	13.21	###			###	###	0.0
2016-Nov-18 Fri	13.41	13.45	###	13.25	476,571	###	22.9	22.9	###
2016-Nov-17 Thu	13.4	13.54	###	13.42	372,728	###	###	###	1.0
2016-Nov-16 Wed	###	###	###	13.74	653,546	0	23.9	23.9	###
2016-Nov-15 Tue	###	###	###	###			###	###	0.0
2016-Nov-14 Mon	13.28	###	###	13.22			37.7	37.7	0.9
2016-Nov-11 Fri	13.59	###	###	13.28	331,551	0	###	###	0.9
2016-Nov-10 Thu	###	###	###	13.46	855,782	0	68.2	68.2	###
2016-Nov-09 Wed	###	###	###	###	545,743	0	41.5	41.5	0.0
2016-Nov-08 Tue	13.4	13.52	13.2	13.29	456,670	###	###	###	###
2016-Nov-07 Mon	13.58	###	13.29	13.4	624,872	4,152,274	20.0	20.0	1.0
2016-Nov-04 Fri	13.7	13.84	13.5	13.59			###	###	###
2016-Nov-03 Thu	13.8	###	13.7	13.79	300,380	###	34.4	34.4	1.0
2016-Nov-02 Wed	###	###	13.83	13.83	382,022	2,641,682	###	###	1.0
2016-Nov-01 Tue	###	###	###	###	243,452	0	###	###	0.0
2016-Oct-31 Mon	###	14.54	###	###	344,950	2,507,786	25.9	25.9	0.0
2016-Oct-28 Fri	###	###	14.275	14.41	234,120	###	72.4	72.4	###
2016-Oct-27 Thu	###	14.82	14.55	###	827,889	12,157,549	###	###	0.0
2016-Oct-26 Wed	###	###	14.5	###			###	###	0.0
2016-Oct-25 Tue	###	###	###	15.27	161,651	0	###	###	###
2016-Oct-24 Mon	###	###	###	###	394,185	0	###	###	0.0
2016-Oct-21 Fri	15.5	15.56	15.23	###			###	###	0.0
2016-Oct-20 Thu	15.51	15.59	15.45	15.55	218,086	###	###	###	###
2016-Oct-19 Wed	15.25	15.53	###	15.5	311,280	2,417,089	81.6	81.6	1.1
2016-Oct-18 Tue	###	###	###	###			###	###	0.0
2016-Oct-17 Mon	15.59	15.7	###	###	261,949	###	27.6	27.6	0.0
2016-Oct-14 Fri	###	15.77	###	15.58			82.4	82.4	1.1
2016-Oct-13 Thu	###	15.43	15.28	###	359,271	###	35.1	35.1	0.0
2016-Oct-12 Wed	###	15.46	15.26	15.44			72.6	72.6	1.1
2016-Oct-11 Tue	15.59	###	###	15.49	386,182	0	30.5	30.5	###
2016-Oct-10 Mon	15.56	###	15.51	15.52			35.4	35.4	1.1
2016-Oct-07 Fri	15.56	###	15.5	15.55			38.7	38.7	###
2016-Oct-06 Thu	15.73	15.73	15.52	15.59			###	###	###
2016-Oct-05 Wed	15.71	15.8	15.58	15.59			32.7	32.7	###
2016-Oct-04 Tue	15.75	###	###	15.76	247,344	0	###	###	1.1
2016-Oct-03 Mon	15.52	###	15.52	15.83			86.8	86.8	###
2016-Sep-30 Fri	###	15.7	###	15.51			28.6	28.6	1.1
2016-Sep-29 Thu	15.73	15.88	###	15.72			###	###	1.1
2016-Sep-28 Wed	###	15.74	15.55	###			71.9	71.9	0.0
2016-Sep-27 Tue	###	###	15.5	###			###	###	0.0
2016-Sep-26 Mon	###	###	15.75	###			###	###	0.0
2016-Sep-23 Fri	###	16.47	###	###			76.4	76.4	0.0
2016-Sep-22 Thu	###	16.22	###	###	677,579	###	###	###	0.0
2016-Sep-21 Wed	###	16.56	###	16.5			79.9	79.9	1.2
2016-Sep-20 Tue	16.2	16.45	16.2	###	200,243	###	79.8	79.8	0.0
2016-Sep-19 Mon	16.2	###	###	16.28	33,672	0	76.8	76.8	1.2
2016-Sep-16 Fri	###	16.45	###	16.28	560,354	###	###	###	1.2
2016-Sep-15 Thu	15.89	###	15.74	###			###	###	0.0
2016-Sep-14 Wed	###	###	15.89	###			74.3	74.3	0.0
2016-Sep-13 Tue	###	###	15.82	###	208,380	1,648,285	###	###	0.0
2016-Sep-12 Mon	###	###	15.56	###			###	###	0.0
2016-Sep-09 Fri	###	16.43	###	###			74.8	74.8	0.0
2016-Sep-08 Thu	###	16.45	###	16.4	209,377	1,722,125	72.8	72.8	###
2016-Sep-07 Wed	16.45	16.59	###	16.47			###	###	###
2016-Sep-06 Tue	16.5	16.54	###	16.44			###	###	1.2
2016-Sep-05 Mon	###	16.55	###	16.5			###	###	1.2
2016-Sep-02 Fri	16.25	###	###	16.29			73.8	73.8	###
2016-Sep-01 Thu	16.44	16.49	16.29	###			27.1	27.1	0.0
2016-Aug-31 Wed	###	###	16.27	16.44	223,220	###	29.6	29.6	1.2
2016-Aug-30 Tue	###	16.84	16.57	###			35.1	35.1	0.0
2016-Aug-29 Mon	###	16.7	###	16.58	171,255	1,429,979	44.6	44.6	1.2
2016-Aug-26 Fri	16.28	16.72	###	###			85.3	85.3	0.0
2016-Aug-25 Thu	16.51	###	###	###	192,040	0	31.3	31.3	0.0
2016-Aug-24 Wed	16.79	16.83	###	16.73			36.0	36.0	###
2016-Aug-23 Tue	###	###	16.57	16.74	160,477	1,329,551	78.9	78.9	1.2
2016-Aug-22 Mon	###	###	16.57	16.72	148,874	1,233,421	###	###	1.2
2016-Aug-19 Fri	###	16.745	16.49	###	94,989	1,578,479	###	###	0.0
2016-Aug-18 Thu	###	16.73	16.5	###	140,548	###	33.5	33.5	0.0
2016-Aug-17 Wed	16.71	16.78	16.58	###	89,980	###	36.4	36.4	0.0
2016-Aug-16 Tue	16.8	16.83	16.56	###			###	###	0.0
2016-Aug-15 Mon	16.84	16.87	16.53	16.8			###	###	1.2
2016-Aug-12 Fri	16.5	###	16.5	16.84	461,753	###	82.3	82.3	1.2
2016-Aug-11 Thu	16.26	16.47	16.23	16.41			###	###	1.2
2016-Aug-10 Wed	16.26	16.43	###	###	170,121	1,397,544	###	###	0.0
2016-Aug-09 Tue	16.51	16.51	16.23	16.26	160,387	###	###	###	###
2016-Aug-08 Mon	16.2	16.53	16.185	16.5	192,540	3,149,473	86.7	86.7	1.2
2016-Aug-05 Fri	16.28	###	###	###			18.1	18.1	0.0
2016-Aug-04 Thu	###	###	###	16.25			###	###	###
2016-Aug-03 Wed	###	###	###	###	258,153	0	###	###	0.0
2016-Aug-02 Tue	###	###	16.25	16.4	212,355	1,725,384	###	###	###
2016-Aug-01 Mon	16.29	16.44	16.23	###			67.3	67.3	0.0
2016-Jul-29 Fri	###	16.28	###	16.22			###	###	1.2
2016-Jul-28 Thu	###	###	###	###			###	###	0.0
2016-Jul-27 Wed	###	###	15.76	15.79	199,874	###	26.0	26.0	1.1
2016-Jul-26 Tue	15.75	###	###	15.88	160,174	0	77.9	77.9	1.1
2016-Jul-25 Mon	15.7	###	15.7	15.75	147,840	1,160,544	###	###	1.1
2016-Jul-22 Fri	###	###	15.43	15.49	114,356	882,256	###	###	###
2016-Jul-21 Thu	###	###	15.54	###	279,325	2,170,355	###	###	0.0
2016-Jul-20 Wed	15.55	15.89	15.55	15.88	242,629	3,814,127	83.8	83.8	1.1
2016-Jul-19 Tue	###	15.49	15.21	15.47			###	###	###
2016-Jul-18 Mon	###	###	###	15.28	173,841	0	31.7	31.7	###
2016-Jul-15 Fri	15.23	###	###	15.2	424,180	0	33.8	33.8	1.1
2016-Jul-14 Thu	14.89	15.24	14.76	###			###	###	0.0
2016-Jul-13 Wed	14.82	14.89	14.75	14.81			###	###	1.1
2016-Jul-12 Tue	###	###	14.75	14.75	224,970	1,659,153	24.1	24.1	###
2016-Jul-11 Mon	###	14.8	###	14.73			###	###	1.1
2016-Jul-08 Fri	14.25	14.57	14.25	14.41	187,683	###	###	###	###
2016-Jul-07 Thu	###	14.26	###	14.23			80.3	80.3	###
2016-Jul-06 Wed	###	###	13.83	###	299,689	2,072,349	###	###	0.0
2016-Jul-05 Tue	14.57	14.59	###	###			###	###	0.0
2016-Jul-04 Mon	###	14.5	14.23	14.5	166,873	###	###	###	1.0
2016-Jul-01 Fri	###	14.48	###	###	176,974	###	###	###	0.0
2016-Jun-30 Thu	###	###	###	14.26	361,344	0	72.7	72.7	1.0
2016-Jun-29 Wed	###	###	###	###			28.1	28.1	0.0
2016-Jun-28 Tue	###	###	###	###	307,684	0	###	###	0.0
2016-Jun-27 Mon	14.5	###	###	14.56			###	###	###
2016-May-26 Thu	15.47	15.5	15.23	15.4	165,270	2,539,373	28.1	28.1	###
2016-May-25 Wed	15.43	15.54	###	15.47	193,955	###	71.3	71.3	###
2016-May-24 Tue	15.76	15.76	###	###	208,485	###	10.5	10.5	0.0
2016-May-23 Mon	###	15.82	15.46	15.54	171,876	2,688,140	###	###	###
2016-May-20 Fri	15.44	15.76	15.44	###			###	###	0.0
2016-May-19 Thu	15.57	15.57	###	###			###	###	0.0
2016-May-18 Wed	15.74	15.74	###	15.4			21.0	21.0	###
2016-May-17 Tue	15.8	###	15.73	15.78			34.2	34.2	1.1
2016-May-16 Mon	15.8	###	15.78	15.8	255,083	###	70.4	70.4	1.1
2016-May-13 Fri	15.7	###	15.7	15.82	278,946	2,189,726	79.7	79.7	###
2016-May-12 Thu	15.79	15.79	15.42	###			23.4	23.4	0.0
2016-May-11 Wed	###	###	15.75	15.81	588,622	###	###	###	###
2016-May-10 Tue	15.82	15.82	15.57	###			###	###	0.0
2016-May-09 Mon	15.76	15.83	###	15.75	212,074	###	###	###	1.1
2016-May-06 Fri	###	###	15.52	###	343,574	###	74.8	74.8	0.0
2016-May-05 Thu	###	###	###	15.75	744,882	0	###	###	1.1
2016-May-04 Wed	###	###	15.81	###			40.8	40.8	0.0
2016-May-03 Tue	###	###	###	###			27.4	27.4	0.0
2016-May-02 Mon	###	###	15.83	###			###	###	0.0
2016-Apr-29 Fri	15.87	###	15.74	###			65.7	65.7	0.0
2016-Apr-28 Thu	15.78	###	###	###	355,978	0	###	###	0.0
2016-Apr-27 Wed	15.75	15.85	15.54	###	333,882	5,240,277	34.9	34.9	0.0
2016-Apr-26 Tue	###	15.72	15.42	15.48			###	###	1.1
2016-Apr-22 Fri	15.59	###	15.41	15.44	332,548	2,562,282	28.0	28.0	1.1
2016-Apr-21 Thu	15.71	15.71	###	###			27.1	27.1	0.0
2016-Apr-20 Wed	15.82	###	###	15.53			21.0	21.0	###
2016-Apr-19 Tue	###	###	###	15.7			###	###	###
2016-Apr-18 Mon	###	16.24	###	###			27.4	27.4	0.0
2016-Apr-15 Fri	###	16.28	###	###			66.5	66.5	0.0
2016-Apr-14 Thu	###	###	15.88	###	189,659	###	###	###	0.0
2016-Apr-13 Wed	15.85	16.21	15.85	###	328,056	###	###	###	0.0
2016-Apr-12 Tue	15.71	15.89	15.71	15.79	498,351	7,873,945	###	###	1.1
2016-Apr-11 Mon	###	###	15.73	15.8	457,321	3,596,829	23.7	23.7	1.1
2016-Apr-08 Fri	###	16.26	###	###			75.3	75.3	0.0
2016-Apr-07 Thu	###	16.45	###	16.21			###	###	1.2
2016-Apr-06 Wed	###	16.43	###	16.28			###	###	1.2
2016-Apr-05 Tue	###	###	###	###	741,270	0	24.6	24.6	0.0
2016-Apr-04 Mon	###	16.89	16.52	16.54	355,456	###	###	###	###
2016-Apr-01 Fri	16.75	16.84	16.52	###	609,854	###	###	###	0.0
2016-Mar-31 Thu	16.75	17.285	16.75	###	392,551	###	76.5	76.5	0.0
2016-Mar-30 Wed	16.72	###	16.49	16.7	619,051	5,104,075	###	###	1.2
2016-Mar-29 Tue	17.7	###	16.79	16.84			10.2	10.2	1.2
2016-Mar-24 Thu	###	17.86	###	###			90.4	90.4	0.0
2016-Mar-23 Wed	16.5	###	16.49	###	538,248	4,437,854	92.8	92.8	0.0
2016-Mar-22 Tue	15.82	16.45	15.82	16.4	550,145	8,876,589	###	###	###
2016-Mar-21 Mon	15.55	###	15.55	15.77	727,349	###	84.8	84.8	###
2016-Mar-18 Fri	###	15.54	###	###	1,296,948	10,077,285	###	###	0.0
2016-Mar-17 Thu	###	14.88	###	14.71			###	###	###
2016-Mar-16 Wed	###	14.7	14.46	14.51			26.2	26.2	###
2016-Mar-15 Tue	###	###	###	###	162,748	0			0.0
2016-Mar-14 Mon	14.76	###	###	###	196,579	0	84.8	84.8	0.0
2016-Mar-11 Fri	14.75	14.76	14.57	###			21.6	21.6	0.0
2016-Mar-10 Thu	###	###	###	###			85.9	85.9	0.0
2016-Mar-09 Wed	###	###	###	14.28			73.0	73.0	###
2016-Mar-08 Tue	###	15.22	13.84	###			89.4	89.4	0.0
2016-Mar-07 Mon	###	13.82	###	13.8	551,272	3,809,289	###	###	1.0
2016-Mar-04 Fri	13.5	###	13.44	13.59	236,524	1,589,441	###	###	###
2016-Mar-03 Thu	###	13.51	13.23	13.49			###	###	###
2016-Mar-02 Wed	###	13.5	13.26	###	208,025	2,783,374	33.2	33.2	0.0
2016-Mar-01 Tue	13.2	13.4	###	###			###	###	0.0
2016-Feb-29 Mon	###	13.29	###	###			###	###	0.0
2016-Feb-26 Fri	###	13.23	###	###	255,227	1,688,326	80.3	80.3	0.0
2016-Feb-25 Thu	###	###	12.81	###	183,027	1,172,287	###	###	0.0
2016-Feb-24 Wed	###	13.23	12.81	###			35.1	35.1	0.0
2016-Feb-23 Tue	###	###	###	12.77	136,046	0	###	###	0.9
2016-Feb-22 Mon	12.82	###	12.79	12.88	266,373	1,703,455	###	###	###
2016-Feb-19 Fri	###	###	12.81	12.82	165,980	###	20.3	20.3	0.9
2016-Feb-18 Thu	###	13.23	###	###	181,554	1,200,979	77.7	77.7	0.0
2016-Feb-17 Wed	###	###	###	12.76	189,654	0	###	###	###
2016-Feb-16 Tue	12.5	12.85	12.5	12.85			84.7	84.7	0.9
2016-Feb-15 Mon	###	12.41	12.23	###	140,174	1,726,943	73.9	73.9	0.0
2016-Feb-12 Fri	12.2	12.26	###	###			37.4	37.4	0.0
2016-Feb-11 Thu	12.25	12.41	###	###			###	###	0.0
2016-Feb-10 Wed	###	12.42	###	###			###	###	0.0
2016-Feb-09 Tue	###	12.45	12.26	12.4	251,875	###	###	###	0.9
2016-Feb-08 Mon	12.21	13.43	12.21	12.43			###	###	0.9
2016-Feb-05 Fri	12.51	12.51	###	12.4	186,487	1,166,476	24.2	24.2	0.9
2016-Feb-04 Thu	12.59	###	12.55	12.58	207,241	###	###	###	0.9
2016-Feb-03 Wed	12.76	12.83	12.58	###			###	###	0.0
2016-Feb-02 Tue	###	###	###	###			18.5	18.5	0.0
2016-Feb-01 Mon	13.25	13.47	###	###	124,941	841,477	###	###	0.0
2016-Jan-29 Fri	###	###	###	###			###	###	0.0
2016-Jan-28 Thu	###	13.22	12.86	###			70.9	70.9	0.0
2016-Jan-27 Wed	13.22	13.27	###	###			###	###	0.0
2016-Jan-25 Mon	###	13.29	###	13.29			###	###	###
2016-Jan-22 Fri	12.73	12.87	12.58	12.84			74.5	74.5	0.9
2016-Jan-21 Thu	12.87	###	###	###			###	###	0.0
2016-Jan-20 Wed	###	12.8	###	###			###	###	0.0
2016-Jan-19 Tue	12.76	12.85	###	###			23.3	23.3	0.0
2016-Jan-18 Mon	12.55	12.78	###	12.75	274,727	###	82.1	82.1	###
2016-Jan-15 Fri	###	###	12.77	12.84	241,373	###	###	###	0.9
2016-Jan-14 Thu	###	###	###	12.82			82.8	82.8	0.9
2016-Jan-13 Wed	###	###	###	###			76.7	76.7	0.0
2016-Jan-12 Tue	###	###	12.955	###			###	###	0.0
2016-Jan-11 Mon	###	###	12.51	###	284,771	1,781,242	77.0	77.0	0.0
2016-Jan-08 Fri	###	13.27	###	###	205,545	###	###	###	0.0
2016-Jan-07 Thu	13.49	13.49	###	###	216,951	###	18.9	18.9	0.0
2016-Jan-06 Wed	13.71	13.77	###	13.48			###	###	1.0
2016-Jan-05 Tue	###	###	13.76	13.76	137,176	943,770	###	###	1.0
2016-Jan-04 Mon	14.2	###	###	###			19.8	19.8	0.0
2015-Dec-31 Thu	14.24	###	14.2	14.2	81,521	###	30.3	30.3	1.0
2015-Dec-30 Wed	###	14.27	###	14.2			77.3	77.3	1.0
2015-Dec-29 Tue	13.53	###	13.53	13.86	211,571	1,431,277	84.7	84.7	###
2015-Dec-24 Thu	13.75	13.75	13.42	13.44			10.2	10.2	###
2015-Dec-23 Wed	###	###	13.43	13.47			###	###	1.0
2015-Dec-22 Tue	###	###	###	13.4			###	###	1.0
2015-Dec-21 Mon	###	13.54	###	###			69.7	69.7	0.0
2015-Dec-18 Fri	###	13.55	###	13.41	507,682	3,439,545	89.1	89.1	1.0
2015-Dec-17 Thu	13.23	13.5	###	###	703,247	###	###	###	0.0
2015-Dec-16 Wed	13.21	###	###	13.23			###	###	0.9
2015-Dec-15 Tue	13.24	###	###	###	276,358	0	###	###	0.0
2015-Dec-14 Mon	###	###	###	13.21			###	###	###
2015-Dec-11 Fri	13.4	13.58	###	13.42	450,772	3,060,741	###	###	1.0
2015-Dec-10 Thu	13.51	13.52	13.28	13.41	476,881	###	35.0	35.0	1.0
2015-Dec-09 Wed	###	###	13.51	###	652,723	4,409,143	###	###	0.0
2015-Dec-08 Tue	###	###	###	14.25			###	###	1.0
2015-Dec-07 Mon	###	14.48	###	14.24	244,979	1,773,647	###	###	1.0
2015-Dec-04 Fri	###	###	###	14.2	275,170	0	###	###	1.0
2015-Dec-03 Thu	14.22	14.42	14.22	###	217,654	###	###	###	0.0
2015-Dec-02 Wed	14.24	###	###	14.44	338,356	0	84.0	84.0	###
2015-Dec-01 Tue	###	14.23	###	14.22	260,876	###	###	###	1.0
2015-Nov-30 Mon	###	###	13.86	13.88			###	###	###
2015-Nov-27 Fri	14.2	14.2	###	###			###	###	0.0
2015-Nov-26 Thu	###	14.27	###	###			###	###	0.0
2015-Nov-25 Wed	###	###	13.86	13.89			26.3	26.3	1.0
2015-Nov-24 Tue	###	###	###	###			###	###	0.0
2015-Nov-23 Mon	###	###	###	###	223,151	0	71.7	71.7	0.0
2015-Nov-20 Fri	13.73	###	###	###	254,980	0	81.0	81.0	0.0
2015-Nov-19 Thu	13.5	13.7	###	13.7			###	###	1.0
2015-Nov-18 Wed	###	###	###	###	915,641	0	81.7	81.7	0.0
2015-Nov-17 Tue	###	###	12.83	###	194,182	1,245,677	###	###	0.0
2015-Nov-16 Mon	12.55	12.84	12.44	12.78	258,475	3,267,124	83.8	83.8	0.9
2015-Nov-13 Fri	###	###	12.77	###	148,622	948,951	28.5	28.5	0.0
2015-Nov-12 Thu	###	13.22	###	###	135,222	###	###	###	0.0
2015-Nov-11 Wed	###	###	###	###			74.3	74.3	0.0
2015-Nov-10 Tue	###	###	###	###	571,074	0	15.0	15.0	0.0
2015-Nov-09 Mon	###	13.7	13.42	13.5	195,726	2,654,044	###	###	1.0
2015-Nov-06 Fri	13.48	13.7	###	###			81.2	81.2	0.0
2015-Nov-05 Thu	###	13.73	###	13.45	259,946	1,784,529	###	###	###
2015-Nov-04 Wed	13.78	###	###	###			26.1	26.1	0.0
2015-Nov-03 Tue	###	13.78	13.56	13.7			###	###	1.0
2015-Nov-02 Mon	13.77	13.8	13.45	13.46			20.7	20.7	###
2015-Oct-30 Fri	###	13.79	13.23	###			###	###	0.0
2015-Oct-29 Thu	13.85	13.87	13.53	13.56	253,082	3,467,223	###	###	1.0
2015-Oct-28 Wed	13.85	###	###	13.8			###	###	1.0
2015-Oct-27 Tue	###	13.86	###	13.81	216,052	1,497,240	82.3	82.3	###
2015-Oct-26 Mon	###	###	13.58	###			15.8	15.8	0.0
2015-Oct-23 Fri	13.5	###	13.48	13.87	601,178	###	87.0	87.0	###
2015-Oct-22 Thu	###	###	###	###			79.8	79.8	0.0
2015-Oct-21 Wed	###	13.27	###	###	274,682	###	80.0	80.0	0.0
2015-Oct-20 Tue	###	###	12.84	###	238,458	###	80.3	80.3	0.0
2015-Oct-19 Mon	12.85	###	12.73	###			87.1	87.1	0.0
2015-Oct-16 Fri	###	12.85	###	12.85	287,982	1,850,284	84.7	84.7	0.9
2015-Oct-15 Thu	12.53	12.53	###	12.53	381,624	2,390,874	64.6	64.6	###
2015-Oct-14 Wed	###	12.45	###	###			82.4	82.4	0.0
2015-Oct-13 Tue	12.26	###	###	###			###	###	0.0
2015-Oct-12 Mon	###	###	###	###	260,479	0	18.0	18.0	0.0
2015-Oct-09 Fri	###	12.79	###	###	203,021	###	70.7	70.7	0.0
2015-Oct-08 Thu	12.81	12.87	###	###	168,383	1,083,544	###	###	0.0
2015-Oct-07 Wed	12.85	12.86	12.59	12.72			23.3	23.3	0.9
2015-Oct-06 Tue	13.22	13.23	###	###	177,156	1,171,886	20.2	20.2	0.0
2015-Oct-05 Mon	###	###	###	###	89,648	0	77.6	77.6	0.0
2015-Oct-02 Fri	###	###	12.87	###			###	###	0.0
2015-Oct-01 Thu	###	###	###	###	273,585	0	###	###	0.0
2015-Sep-30 Wed	12.71	12.89	###	12.85			70.8	70.8	0.9
2015-Sep-29 Tue	12.86	###	12.72	12.72			###	###	0.9
2015-Sep-28 Mon	12.83	###	12.7	###			###	###	0.0
2015-Sep-25 Fri	###	###	12.85	12.89			###	###	###
2015-Sep-24 Thu	12.8	###	12.79	###			###	###	0.0
2015-Sep-23 Wed	12.85	###	###	12.8			###	###	0.9
2015-Sep-22 Tue	###	###	12.85	###			29.2	29.2	0.0
2015-Sep-21 Mon	11.71	###	11.71	###	658,046	3,852,859	###	###	0.0
2015-Sep-18 Fri	###	###	11.79	11.79	615,257	3,626,940	###	###	0.8
2015-Sep-17 Thu	###	###	###	###	298,941	0	17.5	17.5	0.0
2015-Sep-16 Wed	###	###	###	###	228,885	0	###	###	0.0
2015-Sep-15 Tue	###	###	###	###			###	###	0.0
2015-Sep-14 Mon	###	###	11.78	###	282,125	###	28.6	28.6	0.0
2015-Sep-11 Fri	###	###	11.74	###			15.6	15.6	0.0
2015-Sep-10 Thu	12.25	###	###	###	230,974	0	###	###	0.0
2015-Sep-09 Wed	12.49	###	12.29	12.55	464,640	###	###	###	###
2015-Sep-08 Tue	###	###	###	12.41			###	###	###
2015-Sep-07 Mon	###	###	###	11.83	553,579	0	30.7	30.7	0.8
2015-Sep-04 Fri	###	###	11.55	###			###	###	0.0
2015-Sep-03 Thu	12.2	12.2	11.54	###			10.3	10.3	0.0
2015-Sep-02 Wed	###	###	11.8	###	204,283	###	77.3	77.3	0.0
2015-Sep-01 Tue	12.25	###	###	###			###	###	0.0
2015-Aug-31 Mon	12.48	###	12.26	12.4			###	###	0.9
2015-Aug-28 Fri	12.55	12.81	12.48	###	445,176	5,629,250	###	###	0.0
2015-Aug-27 Thu	12.47	###	12.41	12.46	134,976	837,526	###	###	0.9
2015-Aug-26 Wed	###	12.43	11.89	###			83.7	83.7	0.0
2015-Aug-25 Tue	###	12.29	###	12.22	569,889	###	91.8	91.8	0.9
2015-Aug-24 Mon	###	###	###	11.45	679,582	0	20.8	20.8	0.8
2015-Aug-21 Fri	12.56	12.56	###	###			18.0	18.0	0.0
2015-Aug-20 Thu	###	###	###	12.72			76.2	76.2	0.9
2015-Aug-19 Wed	12.72	###	12.72	###	331,952	###	87.4	87.4	0.0
2015-Aug-18 Tue	12.77	###	###	12.74	267,270	0	38.5	38.5	###
2015-Aug-17 Mon	12.8	###	12.74	12.81	187,086	###	###	###	###
2015-Aug-14 Fri	###	###	###	12.81			25.6	25.6	###
2015-Aug-13 Thu	12.83	###	12.71	###			81.0	81.0	0.0
2015-Aug-12 Wed	###	###	###	12.81			25.9	25.9	###
2015-Aug-11 Tue	13.23	13.24	###	###			###	###	0.0
2015-Aug-10 Mon	###	###	###	###	330,556	0	###	###	0.0
2015-Aug-07 Fri	###	13.2	###	###	191,889	###	###	###	0.0
2015-Aug-06 Thu	###	13.49	###	13.2	246,057	1,659,654	22.8	22.8	0.9
2015-Aug-05 Wed	13.28	13.54	13.28	13.45			82.6	82.6	###
2015-Aug-04 Tue	###	###	###	13.47			81.4	81.4	1.0
2015-Aug-03 Mon	###	13.42	13.21	###	89,628	###	77.4	77.4	0.0
2015-Jul-31 Fri	13.28	13.46	13.24	###	266,787	###	###	###	0.0
2015-Jul-30 Thu	13.26	13.46	###	13.28	246,541	1,659,220	69.3	69.3	0.9
2015-Jul-29 Wed	###	###	###	###	244,142	0	23.8	23.8	0.0
2015-Jul-28 Tue	###	13.25	###	###	205,189	1,359,377	29.2	29.2	0.0
2015-Jul-27 Mon	###	13.445	###	13.22			22.7	22.7	0.9
2015-Jul-24 Fri	13.73	13.83	###	13.43	172,129	1,190,272	###	###	###
2015-Jul-23 Thu	###	13.86	###	13.8			###	###	1.0
2015-Jul-22 Wed	###	###	13.44	###			###	###	0.0
2015-Jul-21 Tue	13.4	###	###	###			85.6	85.6	0.0
2015-Jul-20 Mon	13.44	13.5	13.26	###			26.3	26.3	0.0
2015-Jul-17 Fri	13.41	13.52	###	13.41	135,488	###	###	###	1.0
2015-Jul-16 Thu	13.88	13.88	###	###			###	###	0.0
2015-Jul-15 Wed	13.22	13.46	13.22	13.28	145,789	1,944,825	###	###	0.9
2015-Jul-14 Tue	###	13.23	###	###			80.6	80.6	0.0
2015-Jul-13 Mon	12.75	###	###	12.75			74.1	74.1	###
2015-Jul-10 Fri	###	###	12.79	12.85			24.3	24.3	0.9
2015-Jul-09 Thu	12.75	###	12.52	12.89	232,089	1,452,877	###	###	###
2015-Jul-08 Wed	###	13.27	12.87	###	410,586	5,366,359	25.5	25.5	0.0
2015-Jul-07 Tue	###	###	12.84	###			###	###	0.0
2015-Jul-06 Mon	12.74	12.85	12.47	12.77			###	###	0.9
2015-Jul-03 Fri	###	###	12.74	###			37.0	37.0	0.0
2015-Jul-02 Thu	###	###	12.88	###			61.6	61.6	0.0
2015-Jul-01 Wed	###	###	###	###	210,024	0	###	###	0.0
2015-Jun-30 Tue	###	12.79	12.57	12.75			66.8	66.8	###
2015-Jun-29 Mon	12.5	12.87	12.47	12.75			91.4	91.4	###
2015-Jun-26 Fri	###	###	12.8	###			75.2	75.2	0.0
2015-Jun-25 Thu	13.73	13.76	###	###	185,722	###	14.1	14.1	0.0
2015-Jun-24 Wed	###	###	###	13.76	544,179	0	17.5	17.5	1.0
2015-Jun-23 Tue	13.2	###	13.2	###			###	###	0.0
2015-Jun-22 Mon	13.4	13.4	###	13.22			22.4	22.4	0.9
2015-Jun-19 Fri	13.47	###	13.29	13.29	409,687	2,722,370	19.7	19.7	###
2015-Jun-18 Thu	13.41	13.43	###	13.2	404,056	###	###	###	0.9
2015-Jun-17 Wed	13.51	13.73	13.41	13.56			###	###	1.0
2015-Jun-16 Tue	13.87	13.87	13.43	13.43	199,657	###	###	###	###
2015-Jun-15 Mon	13.58	###	13.47	13.56	266,259	1,793,254	###	###	1.0
2015-Jun-12 Fri	###	13.81	13.53	13.55			25.6	25.6	1.0
2015-Jun-11 Thu	13.54	13.72	13.47	###	174,224	2,368,575	76.4	76.4	0.0
2015-Jun-10 Wed	13.59	###	###	13.43			###	###	###
2015-Jun-09 Tue	###	13.86	13.53	13.55	248,856	3,408,082	29.5	29.5	1.0
2015-Jun-05 Fri	13.52	###	13.51	13.81	220,422	1,488,950	###	###	###
2015-Jun-04 Thu	###	###	13.57	###	272,743	###	22.3	22.3	0.0
2015-Jun-03 Wed	###	###	13.71	13.81			32.2	32.2	###
2015-Jun-02 Tue	###	###	###	###			###	###	0.0
2015-Jun-01 Mon	14.26	###	###	###	336,187	0	###	###	0.0
2015-May-29 Fri	14.28	14.4	14.23	14.27			28.8	28.8	###
2015-May-28 Thu	14.49	14.49	###	14.29			###	###	###
2015-May-27 Wed	14.4	14.58	14.29	14.43	216,958	3,131,788	74.0	74.0	###
2015-May-26 Tue	###	###	###	14.51	186,377	0	80.6	80.6	###
2015-May-25 Mon	###	14.46	###	###	214,252	1,549,041	###	###	0.0
2015-May-22 Fri	###	14.29	###	###			30.8	30.8	0.0
2015-May-21 Thu	###	14.25	###	###	383,251	###	###	###	0.0
2015-May-20 Wed	13.8	13.84	###	###			21.7	21.7	0.0
2015-May-19 Tue	###	13.845	###	13.79	295,088	2,042,746	###	###	1.0
2015-May-18 Mon	13.82	###	###	###	556,023	0	25.9	25.9	0.0
2015-May-15 Fri	###	###	###	13.77	479,284	0	###	###	###
2015-May-14 Thu	###	13.52	###	13.48	275,675	###	###	###	1.0
2015-May-13 Wed	12.76	13.23	12.76	13.23	214,486	2,787,245	91.6	91.6	0.9
2015-May-12 Tue	12.4	12.8	12.4	12.7			87.6	87.6	0.9
2015-May-11 Mon	12.53	12.79	12.46	###			###	###	0.0
2015-May-08 Fri	12.52	12.8	12.52	12.53	206,950	2,619,987	69.6	69.6	###
2015-May-07 Thu	###	12.77	12.46	###	335,081	4,227,046	33.1	33.1	0.0
2015-May-06 Wed	###	###	###	###	241,883	0	###	###	0.0
2015-May-05 Tue	###	###	13.24	###	354,879	###	76.1	76.1	0.0
2015-May-04 Mon	12.86	13.23	12.83	13.23			###	###	0.9
2015-May-01 Fri	12.59	12.83	###	12.81			###	###	###
2015-Apr-30 Thu	###	12.81	###	12.8	255,458	###	89.7	89.7	0.9
2015-Apr-29 Wed	###	###	12.7	12.76			###	###	###
2015-Apr-28 Tue	###	###	###	###			19.1	19.1	0.0
2015-Apr-27 Mon	12.89	###	12.84	###	158,246	###	84.2	84.2	0.0
2015-Apr-24 Fri	12.8	###	12.79	12.86			###	###	0.9
2015-Apr-23 Thu	12.44	12.72	12.22	12.7			87.5	87.5	0.9
2015-Apr-22 Wed	12.7	12.89	12.7	12.73	285,947	###	73.2	73.2	###
2015-Apr-21 Tue	###	12.78	12.59	###			78.6	78.6	0.0
2015-Apr-20 Mon	12.8	12.83	12.57	12.58	193,971	###	18.1	18.1	0.9
2015-Apr-17 Fri	13.2	13.23	12.8	12.8	206,120	2,682,651	###	###	0.9
2015-Apr-16 Thu	###	###	###	13.26			###	###	0.9
2015-Apr-15 Wed	13.2	13.2	12.86	###	266,984	###	17.4	17.4	0.0
2015-Apr-14 Tue	###	13.29	###	13.2	109,984	730,843	76.0	76.0	0.9
2015-Apr-13 Mon	13.2	###	###	###			33.7	33.7	0.0
2015-Apr-10 Fri	###	###	###	###			18.6	18.6	0.0
2015-Apr-09 Thu	13.29	###	###	13.25	136,145	0	34.0	34.0	###
2015-Apr-08 Wed	###	###	###	13.22	217,777	0	###	###	0.9
2015-Apr-07 Tue	###	###	###	13.2			###	###	0.9
2015-Apr-02 Thu	12.84	###	12.84	###	211,182	1,355,788	80.1	80.1	0.0
2015-Apr-01 Wed	12.82	###	12.73	12.84			73.6	73.6	0.9
2015-Mar-31 Tue	###	###	###	12.81			77.8	77.8	###
2015-Mar-30 Mon	###	12.75	12.52	###	215,428	###	77.7	77.7	0.0
2015-Mar-27 Fri	12.59	12.79	12.47	12.72			###	###	0.9
2015-Mar-26 Thu	12.85	12.85	###	12.59			###	###	###
2015-Mar-25 Wed	12.74	12.81	12.43	###	342,552	###	###	###	0.0
2015-Mar-24 Tue	12.5	12.86	12.5	12.73	541,586	###	84.2	84.2	###
2015-Mar-23 Mon	###	12.72	11.8	12.54			###	###	0.9
2015-Mar-20 Fri	###	11.57	###	11.29			25.9	25.9	###
2015-Mar-19 Thu	11.8	11.82	###	###			###	###	0.0
2015-Mar-18 Wed	11.84	###	###	11.83	236,059	0	33.8	33.8	0.8
2015-Mar-17 Tue	###	###	11.81	11.87	316,083	1,866,470	16.6	16.6	0.8
2015-Mar-16 Mon	11.86	12.2	11.85	###	306,288	###	85.2	85.2	0.0
2015-Mar-13 Fri	11.89	###	11.85	###	304,481	1,804,049	74.9	74.9	0.0
2015-Mar-12 Thu	###	12.25	###	###			65.4	65.4	0.0
2015-Mar-11 Wed	11.72	###	###	###			84.4	84.4	0.0
2015-Mar-10 Tue	###	###	11.8	11.82			21.7	21.7	0.8
2015-Mar-09 Mon	11.88	###	11.88	###	99,976	593,857	82.9	82.9	0.0
2015-Mar-06 Fri	###	###	11.73	11.86	190,040	1,114,584	###	###	0.8
2015-Mar-05 Thu	11.87	###	11.74	###	186,623	1,095,477	###	###	0.0
2015-Mar-04 Wed	11.8	###	11.77	11.88	238,653	1,404,472	82.3	82.3	0.8
2015-Mar-03 Tue	###	###	###	11.79	185,574	0	19.0	19.0	0.8
2015-Mar-02 Mon	11.81	###	11.8	###	482,284	2,845,475	84.9	84.9	0.0
2015-Feb-27 Fri	11.52	11.85	11.52	11.78			82.9	82.9	###
2015-Feb-26 Thu	11.47	11.56	11.25	11.5			71.8	71.8	###
2015-Feb-25 Wed	11.58	###	11.44	11.5			###	###	###
2015-Feb-24 Tue	11.29	11.72	11.29	11.56			###	###	0.8
2015-Feb-23 Mon	###	###	###	11.29	97,747	0	###	###	###
2015-Feb-20 Fri	###	11.21	###	###			###	###	0.0
2015-Feb-19 Thu	11.2	###	###	###			20.2	20.2	0.0
2015-Feb-18 Wed	###	###	10.86	###			77.5	77.5	0.0
2015-Feb-17 Tue	###	###	###	###			###	###	0.0
2015-Feb-16 Mon	10.85	###	10.81	###	232,687	1,257,673	###	###	0.0
2015-Feb-13 Fri	10.88	###	10.87	###	243,185	###	###	###	0.0
2015-Feb-12 Thu	###	11.21	10.81	10.83			14.4	14.4	###
2015-Feb-11 Wed	###	###	10.86	###			78.3	78.3	0.0
2015-Feb-10 Tue	###	###	10.72	10.76			15.9	15.9	0.8
2015-Feb-09 Mon	10.57	###	10.5	###	330,828	1,736,847	91.9	91.9	0.0
2015-Feb-06 Fri	###	###	10.52	10.58	219,688	1,155,558	8.0	8.0	0.8
2015-Feb-05 Thu	10.85	###	10.8	10.87	268,550	1,450,170	###	###	###
2015-Feb-04 Wed	10.76	10.82	10.48	10.74	390,056	###	###	###	0.8
2015-Feb-03 Tue	###	10.73	10.46	###			###	###	0.0
2015-Feb-02 Mon	10.22	10.72	###	###			###	###	0.0
2015-Jan-30 Fri	###	###	10.24	10.27	361,949	1,853,178	###	###	###
2015-Jan-29 Thu	10.23	###	10.2	10.53	224,327	###	87.7	87.7	0.8
2015-Jan-28 Wed	###	10.525	10.24	###			###	###	0.0
2015-Jan-27 Tue	###	10.49	###	###			85.3	85.3	0.0
2015-Jan-23 Fri	###	###	9.88	###	145,449	###	83.0	83.0	0.0
2015-Jan-22 Thu	###	###	9.81	###	204,977	###	###	###	0.0
2015-Jan-21 Wed	9.74	###	9.71	9.88			79.5	79.5	0.7
2015-Jan-20 Tue	9.75	9.81	###	9.7	162,447	###	###	###	0.7
2015-Jan-19 Mon	9.76	###	9.7	9.79	126,879	###	77.0	77.0	###
2015-Jan-16 Fri	9.7	9.76	9.58	9.76	295,348	###	77.6	77.6	0.7
2015-Jan-15 Thu	###	###	9.59	###			10.5	10.5	0.0
2015-Jan-14 Wed	###	###	###	###	187,585	0	###	###	0.0
2015-Jan-13 Tue	###	###	###	###			###	###	0.0
2015-Jan-12 Mon	###	###	###	###	116,551	0	###	###	0.0
2015-Jan-09 Fri	9.82	###	9.78	###			90.6	90.6	0.0
2015-Jan-08 Thu	9.75	9.78	9.57	###			###	###	0.0
2015-Jan-07 Wed	9.7	9.74	9.56	9.7	252,355	2,435,225	###	###	0.7
2015-Jan-06 Tue	9.83	###	###	9.75	164,344	0	###	###	###
2015-Jan-05 Mon	###	###	9.85	###	124,085	###	###	###	0.0
2015-Jan-02 Fri	9.86	###	9.8	###	131,522	644,457	###	###	0.0
2014-Dec-31 Wed	###	###	9.83	9.85			###	###	###
2014-Dec-30 Tue	###	###	9.79	9.85	230,082	1,126,251	22.9	22.9	###
2014-Dec-29 Mon	9.76	###	9.71	###			###	###	0.0
2014-Dec-24 Wed	9.59	9.86	9.57	9.74			###	###	0.7
2014-Dec-23 Tue	###	###	9.55	9.55			###	###	0.7
2014-Dec-22 Mon	9.54	###	9.41	###			69.9	69.9	0.0
2014-Dec-19 Fri	9.58	###	9.45	9.58			###	###	0.7
2014-Dec-18 Thu	###	9.775	###	9.45			13.4	13.4	0.7
2014-Dec-17 Wed	9.43	9.71	9.43	###			###	###	0.0
2014-Dec-16 Tue	9.8	9.8	###	9.48			###	###	0.7
2014-Dec-15 Mon	###	###	9.71	9.84			29.3	29.3	0.7
2014-Dec-12 Fri	###	###	9.925	###			###	###	0.0
2014-Dec-11 Thu	###	###	9.88	###			24.8	24.8	0.0
2014-Dec-10 Wed	###	###	###	10.27			###	###	###
2014-Dec-09 Tue	10.77	###	###	###	275,785	0	37.9	37.9	0.0
2014-Dec-08 Mon	###	###	###	10.79	149,554	0	###	###	###
2014-Dec-05 Fri	10.43	###	10.42	###			87.5	87.5	0.0
2014-Dec-04 Thu	10.5	10.52	###	10.44			###	###	0.7
2014-Dec-03 Wed	###	###	###	10.45			###	###	###
2014-Dec-02 Tue	###	###	9.88	###	411,327	2,031,955	###	###	0.0
2014-Dec-01 Mon	###	###	###	###			###	###	0.0
2014-Nov-28 Fri	10.23	10.29	###	###			29.8	29.8	0.0
2014-Nov-27 Thu	###	###	###	###	92,549	0	###	###	0.0
2014-Nov-26 Wed	###	###	###	###	121,940	0	79.9	79.9	0.0
2014-Nov-25 Tue	10.22	10.23	###	###	286,671	1,466,322	###	###	0.0
2014-Nov-24 Mon	###	###	10.24	10.27	175,276	###	###	###	###
2014-Nov-21 Fri	10.43	10.47	10.24	###			31.9	31.9	0.0
2014-Nov-20 Thu	###	10.72	10.46	10.48	187,581	1,986,482	22.4	22.4	0.7
2014-Nov-19 Wed	###	10.7	###	###			###	###	0.0
2014-Nov-18 Tue	10.56	###	10.48	###	94,675	###	80.3	80.3	0.0
2014-Nov-17 Mon	10.8	10.8	10.48	10.56	172,782	###	###	###	0.8
2014-Nov-14 Fri	10.83	10.83	###	10.76	105,055	568,872	25.3	25.3	0.8
2014-Nov-13 Thu	10.76	10.85	10.54	10.79			77.4	77.4	###
2014-Nov-12 Wed	###	###	10.73	10.75			###	###	0.8
2014-Nov-11 Tue	###	###	10.83	10.87			21.7	21.7	###
2014-Nov-10 Mon	###	###	###	###			27.1	27.1	0.0
2014-Nov-07 Fri	###	11.27	10.89	###			83.1	83.1	0.0
2014-Nov-06 Thu	10.8	10.85	10.76	10.83			81.3	81.3	###
2014-Nov-05 Wed	###	10.82	###	10.74			###	###	0.8
2014-Nov-04 Tue	###	10.72	10.52	###			###	###	0.0
2014-Nov-03 Mon	###	10.83	10.58	###	165,783	###	###	###	0.0
2014-Oct-31 Fri	###	10.82	###	10.71			90.5	90.5	###
2014-Oct-30 Thu	###	10.225	###	10.21	206,248	1,054,442	###	###	###
2014-Oct-29 Wed	###	###	###	###			29.0	29.0	0.0
2014-Oct-28 Tue	###	###	###	###			31.7	31.7	0.0
2014-Oct-27 Mon	###	10.21	###	###	232,152	###	31.6	31.6	0.0
2014-Oct-24 Fri	###	###	###	###	169,970	0	70.4	70.4	0.0
2014-Oct-23 Thu	###	###	###	###	153,080	0	23.2	23.2	0.0
2014-Oct-22 Wed	###	###	###	###			###	###	0.0
2014-Oct-21 Tue	9.7	###	###	9.85			###	###	###
2014-Oct-20 Mon	###	9.71	###	###			###	###	0.0
2014-Oct-17 Fri	9.71	9.73	9.59	###			19.8	19.8	0.0
2014-Oct-16 Thu	9.54	9.72	9.41	###			82.5	82.5	0.0
2014-Oct-15 Wed	9.46	9.56	9.42	9.53			78.7	78.7	###
2014-Oct-14 Tue	9.28	###	9.26	9.52			82.9	82.9	###
2014-Oct-13 Mon	9.56	###	###	###			19.4	19.4	0.0
2014-Oct-10 Fri	9.54	9.79	9.46	9.75			89.5	89.5	###
2014-Oct-09 Thu	9.57	9.79	9.54	9.71	421,642	###	###	###	###
2014-Oct-08 Wed	###	9.51	9.25	9.5			###	###	0.7
2014-Oct-07 Tue	###	9.7	###	9.47	601,022	2,914,956	###	###	###
2014-Oct-06 Mon	###	###	###	###			###	###	0.0
2014-Oct-03 Fri	###	###	###	###	677,554	0	###	###	0.0
2014-Oct-02 Thu	###	10.22	###	###			86.8	86.8	0.0
2014-Oct-01 Wed	###	###	###	###			###	###	0.0
2014-Sep-30 Tue	###	###	###	10.27			83.3	83.3	###
2014-Sep-29 Mon	###	10.24	###	###	486,628	###	###	###	0.0
2014-Sep-26 Fri	10.2	###	###	###			###	###	0.0
2014-Sep-25 Thu	10.52	10.58	###	###			19.7	19.7	0.0
2014-Sep-24 Wed	10.74	10.74	10.45	10.51	258,251	###	###	###	###
2014-Sep-23 Tue	10.58	10.8	10.56	10.75			###	###	0.8
2014-Sep-22 Mon	10.75	10.85	10.5	10.58			###	###	0.8
2014-Sep-19 Fri	10.56	10.87	10.56	10.81	354,144	3,794,652	###	###	0.8
2014-Sep-18 Thu	10.59	###	10.26	10.46	663,722	###	###	###	0.7
2014-Sep-17 Wed	###	10.7	###	###	617,278	###	96.0	96.0	0.0
2014-Sep-16 Tue	###	###	###	9.83			###	###	0.7
2014-Sep-15 Mon	###	9.7	###	###	186,425	###	###	###	0.0
2014-Sep-12 Fri	9.77	9.81	9.7	9.79	282,524	2,756,021	72.9	72.9	###
2014-Sep-11 Thu	###	###	9.77	9.79	271,552	###	###	###	###
2014-Sep-10 Wed	###	###	9.8	9.87			32.3	32.3	###
2014-Sep-09 Tue	###	###	###	###			###	###	0.0
2014-Sep-08 Mon	9.87	###	9.84	###	131,624	###	78.3	78.3	0.0
2014-Sep-05 Fri	9.89	###	9.86	9.89			78.0	78.0	###
2014-Sep-04 Thu	9.8	9.89	9.76	9.87	555,447	###	###	###	###
2014-Sep-03 Wed	9.58	9.82	9.55	9.78	471,521	4,566,680	87.5	87.5	0.7
2014-Sep-02 Tue	###	###	9.55	###			65.4	65.4	0.0
2014-Sep-01 Mon	###	9.71	###	###	143,954	###	###	###	0.0
2014-Aug-29 Fri	9.78	9.81	###	###			###	###	0.0
2014-Aug-28 Thu	9.75	###	9.72	9.75	180,951	879,421	71.1	71.1	###
2014-Aug-27 Wed	9.83	9.89	9.79	9.82	125,581	###	###	###	###
2014-Aug-26 Tue	9.74	###	9.71	9.84			###	###	0.7
2014-Aug-25 Mon	9.77	9.84	###	9.71	121,446	###	28.0	28.0	###
2014-Aug-22 Fri	9.55	9.83	9.53	9.8	174,046	###	88.2	88.2	0.7
2014-Aug-21 Thu	###	###	9.51	9.58			###	###	0.7
2014-Aug-20 Wed	###	###	###	###	540,259	0	###	###	0.0
2014-Aug-19 Tue	###	###	###	###			80.9	80.9	0.0
2014-Aug-18 Mon	###	9.89	###	9.86			87.0	87.0	0.7
2014-Aug-15 Fri	###	9.73	9.57	###	126,374	###	###	###	0.0
2014-Aug-14 Thu	9.49	9.58	9.46	9.55	203,947	1,941,575	72.9	72.9	0.7
2014-Aug-13 Wed	###	9.51	###	9.5	208,626	###	###	###	0.7
2014-Aug-12 Tue	###	###	###	###			24.1	24.1	0.0
2014-Aug-11 Mon	9.41	9.42	9.24	###			23.1	23.1	0.0
2014-Aug-08 Fri	9.25	9.43	9.23	###	459,079	###	88.0	88.0	0.0
2014-Aug-07 Thu	9.43	9.47	9.26	9.27	301,685	2,825,280	###	###	0.7
2014-Aug-06 Wed	9.46	9.51	###	9.45	249,129	###	33.3	33.3	0.7
2014-Aug-05 Tue	###	###	9.45	9.5	229,620	1,084,954	###	###	0.7
2014-Aug-04 Mon	###	9.76	9.56	9.7			72.4	72.4	0.7
2014-Aug-01 Fri	9.72	9.82	###	9.81	294,124	1,444,148	80.9	80.9	###
2014-Jul-31 Thu	9.76	9.8	###	9.71			27.8	27.8	###
2014-Jul-30 Wed	9.75	###	###	9.8			###	###	0.7
2014-Jul-29 Tue	9.5	###	9.47	###	273,127	1,293,256	###	###	0.0
2014-Jul-28 Mon	9.28	9.49	9.27	9.46	440,558	###	87.3	87.3	0.7
2014-Jul-25 Fri	9.24	###	9.23	###	127,473	588,287	80.9	80.9	0.0
2014-Jul-24 Thu	9.4	9.4	9.22	###	425,953	3,965,622	###	###	0.0
2014-Jul-23 Wed	###	9.49	9.28	###			25.3	25.3	0.0
2014-Jul-22 Tue	9.2	###	9.2	###	268,343	1,234,377	83.7	83.7	0.0
2014-Jul-21 Mon	###	###	###	###			79.5	79.5	0.0
2014-Jul-18 Fri	###	###	###	###			###	###	0.0
2014-Jul-17 Thu	###	9.43	###	###			###	###	0.0
2014-Jul-16 Wed	8.89	###	8.82	###			70.8	70.8	0.0
2014-Jul-15 Tue	8.88	###	8.85	8.88			77.5	77.5	0.6
2014-Jul-14 Mon	8.85	8.88	8.76	8.83	240,758	2,123,485	32.6	32.6	###
2014-Jul-11 Fri	8.75	8.88	8.72	8.85	146,280	###	###	###	0.6
2014-Jul-10 Thu	###	8.78	###	8.75			###	###	0.6
2014-Jul-09 Wed	8.83	8.86	###	8.71			22.0	22.0	0.6
2014-Jul-08 Tue	###	###	###	###	704,426	0	26.0	26.0	0.0
2014-Jul-07 Mon	9	###	9	###			81.7	81.7	0.0
2014-Jul-04 Fri	8.8	###	8.78	9	272,085	1,194,453	###	###	0.6
2014-Jul-03 Thu	8.53	8.8	8.52	8.77			85.8	85.8	###
2014-Jul-02 Wed	###	###	8.47	8.56	303,457	1,285,140	###	###	###
2014-Jul-01 Tue	8.49	###	8.47	8.56			###	###	###
2014-Jun-30 Mon	###	###	8.49	8.5			24.6	24.6	0.6
2014-Jun-27 Fri	###	8.73	8.54	###	261,950	###	###	###	0.0
2014-Jun-26 Thu	8.45	###	8.43	###			82.3	82.3	0.0
2014-Jun-25 Wed	###	8.52	###	8.5			###	###	0.6
2014-Jun-24 Tue	8.47	8.47	###	8.45			###	###	###
2014-Jun-23 Mon	8.5	8.59	###	8.53	241,644	###	75.7	75.7	###
2014-Jun-20 Fri	8.7	8.74	8.5	8.51	465,122	4,009,351	14.9	14.9	0.6
2014-Jun-19 Thu	###	8.8	8.44	8.72			70.5	70.5	0.6
2014-Jun-18 Wed	8.24	8.52	8.24	8.47			89.7	89.7	###
2014-Jun-17 Tue	###	8.28	###	8.24	197,424	###	80.1	80.1	0.6
2014-Jun-16 Mon	8.21	8.22	###	8.2	253,852	###	###	###	0.6
2014-Jun-13 Fri	###	###	###	8.29			84.4	84.4	0.6
2014-Jun-12 Thu	8.21	8.27	###	8.22	323,482	###	###	###	0.6
2014-Jun-11 Wed	8.29	###	###	8.24			26.8	26.8	0.6
2014-Jun-10 Tue	###	###	###	###	260,746	0	###	###	0.0
2014-Jun-06 Fri	###	8.7	8.5	###	552,459	4,751,147	###	###	0.0
2014-Jun-05 Thu	###	###	8.45	###			###	###	0.0
2014-Jun-04 Wed	8.59	8.74	8.57	###			83.7	83.7	0.0
2014-Jun-03 Tue	8.86	8.88	8.56	8.58	410,946	3,583,449	###	###	0.6
2014-Jun-02 Mon	8.78	###	###	8.86	323,350	0	80.7	80.7	0.6
2014-May-30 Fri	###	###	8.78	8.78			###	###	0.6
2014-May-29 Thu	8.72	###	8.72	###	116,347	507,272	87.1	87.1	0.0
2014-May-28 Wed	###	###	8.7	8.71			###	###	0.6
2014-May-27 Tue	###	###	8.8	8.87			16.0	16.0	###
2014-May-26 Mon	###	###	###	###	165,483	0	###	###	0.0
2014-May-23 Fri	8.88	9.155	8.87	###			###	###	0.0
2014-May-22 Thu	8.79	###	8.77	8.85			###	###	0.6
2014-May-21 Wed	###	###	###	8.73	343,055	0	###	###	###
2014-May-20 Tue	###	###	8.88	###	479,055	###	25.2	25.2	0.0
2014-May-19 Mon	###	###	8.81	###	527,886	###	29.3	29.3	0.0
2014-May-16 Fri	9.25	9.27	###	###	281,328	1,303,955	22.3	22.3	0.0
2014-May-15 Thu	9.2	###	9.2	9.29			###	###	###
2014-May-14 Wed	###	###	9.25	9.25	209,081	###	17.8	17.8	###
2014-May-13 Tue	###	9.43	9.27	###			###	###	0.0
2014-May-12 Mon	###	9.51	9.22	9.29	260,328	2,437,971	###	###	###
2014-May-09 Fri	9.48	9.48	###	###	259,259	1,228,887	###	###	0.0
2014-May-08 Thu	9.56	9.57	9.43	9.43	215,027	2,042,756	18.2	18.2	###
2014-May-07 Wed	9.57	9.79	9.49	9.53	260,188	###	31.2	31.2	###
2014-May-06 Tue	###	9.59	###	9.53	199,370	955,979	84.6	84.6	###
2014-May-05 Mon	9.51	9.53	9.27	###	570,671	###	###	###	0.0
2014-May-02 Fri	9.85	9.86	9.49	9.51	345,025	###	9.7	9.7	###
2014-May-01 Thu	###	###	9.76	9.88	890,451	###	40.4	40.4	0.7
2014-Apr-30 Wed	9.85	###	9.73	###			78.5	78.5	0.0
2014-Apr-29 Tue	9.86	###	###	9.84			43.9	43.9	0.7
2014-Apr-28 Mon	9.85	###	9.8	9.82	169,779	###	###	###	###
2014-Apr-24 Thu	###	###	9.78	9.82	457,950	2,239,375	###	###	###
2014-Apr-23 Wed	9.85	###	9.83	9.86			69.4	69.4	0.7
2014-Apr-22 Tue	9.76	9.81	###	9.75			###	###	###
2014-Apr-17 Thu	###	9.86	###	9.75			80.8	80.8	###
2014-Apr-16 Wed	9.58	###	9.41	###			73.4	73.4	0.0
2014-Apr-15 Tue	###	9.625	###	9.54	247,277	1,190,020	###	###	###
2014-Apr-14 Mon	9.57	###	###	###			###	###	0.0
2014-Apr-11 Fri	9.55	###	9.52	###	279,877	###	81.0	81.0	0.0
2014-Apr-10 Thu	9.72	9.86	###	###	281,057	###	23.4	23.4	0.0
2014-Apr-09 Wed	###	###	9.83	9.85			###	###	###
2014-Apr-08 Tue	9.8	###	9.8	9.85			###	###	###
2014-Apr-07 Mon	###	###	9.77	###	170,272	831,778	###	###	0.0
2014-Apr-04 Fri	###	###	9.8	###			70.5	70.5	0.0
2014-Apr-03 Thu	9.84	###	9.81	###			80.9	80.9	0.0
2014-Apr-02 Wed	9.78	9.88	###	9.81	955,159	4,718,485	###	###	###
2014-Apr-01 Tue	9.8	9.87	###	9.77			36.1	36.1	0.7
2014-Mar-31 Mon	###	###	###	9.85			###	###	###
2014-Mar-28 Fri	9.5	9.73	9.41	###			###	###	0.0
2014-Mar-27 Thu	9.27	9.5	9.22	9.5			90.1	90.1	0.7
2014-Mar-26 Wed	###	9.54	###	###			89.8	89.8	0.0
2014-Mar-25 Tue	###	###	8.28	###	618,841	###	97.2	97.2	0.0
2014-Mar-24 Mon	###	###	###	###	224,389	0	82.0	82.0	0.0
2014-Mar-21 Fri	###	###	7.88	###	275,887	###	###	###	0.0
2014-Mar-20 Thu	7.88	###	7.82	7.88			79.9	79.9	0.6
2014-Mar-19 Wed	###	###	###	8			21.6	21.6	###
2014-Mar-18 Tue	###	###	###	###			80.9	80.9	0.0
2014-Mar-17 Mon	###	8.125	8	###			23.6	23.6	0.0
2014-Mar-14 Fri	8.25	8.28	###	###			26.7	26.7	0.0
2014-Mar-13 Thu	8.29	8.41	8.23	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	8.25	266,447	0	21.4	21.4	###
2014-Mar-11 Tue	8.49	###	###	8.4	339,624	0	26.0	26.0	###
2014-Mar-10 Mon	8.55	8.58	8.45	8.47	144,855	1,233,440	28.0	28.0	###
2014-Mar-07 Fri	8.23	8.55	8.22	8.55			###	###	###
2014-Mar-06 Thu	8.24	8.29	###	8.22	111,626	462,689	###	###	0.6
2014-Mar-05 Wed	8.26	###	8.2	8.25			24.7	24.7	###
2014-Mar-04 Tue	###	8.24	###	8.22			###	###	0.6
2014-Mar-03 Mon	###	8.2	###	###			###	###	0.0
2014-Feb-28 Fri	###	8.2	###	###	159,958	655,827	###	###	0.0
2014-Feb-27 Thu	8.23	8.27	###	###			###	###	0.0
2014-Feb-26 Wed	8.21	###	###	8.26	188,180	0	###	###	0.6
2014-Feb-25 Tue	8.2	8.27	###	###			###	###	0.0
2014-Feb-24 Mon	###	8.2	###	###	210,543	863,226	###	###	0.0
2014-Feb-21 Fri	###	###	###	###	200,443	0	###	###	0.0
2014-Feb-20 Thu	###	###	###	###			###	###	0.0
2014-Feb-19 Wed	###	8.055	###	###	622,651	2,507,726	###	###	0.0
2014-Feb-18 Tue	###	###	7.87	###			###	###	0.0
2014-Feb-17 Mon	###	###	###	###			###	###	0.0
2014-Feb-14 Fri	7.88	###	7.8	###	337,826	1,317,521	###	###	0.0
2014-Feb-13 Thu	7.85	###	7.74	7.76	193,824	###	20.3	20.3	0.6
2014-Feb-12 Wed	7.77	7.88	7.77	7.83			71.1	71.1	###
2014-Feb-11 Tue	7.58	7.75	7.58	7.73	271,657	2,082,250	###	###	0.6
2014-Feb-10 Mon	###	###	7.53	7.59			29.0	29.0	0.5
2014-Feb-07 Fri	7.42	###	7.4	7.55			79.2	79.2	###
2014-Feb-06 Thu	###	7.43	###	7.4			71.8	71.8	0.5
2014-Feb-05 Wed	7.48	7.52	###	###	395,089	###	###	###	0.0
2014-Feb-04 Tue	7.53	###	7.42	7.45			###	###	0.5
2014-Feb-03 Mon	###	7.75	###	###			###	###	0.0
2014-Jan-31 Fri	###	###	###	###	126,886	0	###	###	0.0
2014-Jan-30 Thu	7.7	7.8	7.59	###	224,077	1,724,272	23.3	23.3	0.0
2014-Jan-29 Wed	7.7	7.88	7.7	7.79			###	###	###
2014-Jan-28 Tue	7.59	###	7.57	###			81.8	81.8	0.0
2014-Jan-24 Fri	###	###	###	###	234,042	0	74.9	74.9	0.0
2014-Jan-23 Thu	###	7.73	7.54	###	686,458	###	###	###	0.0
2014-Jan-22 Wed	7.74	7.75	7.55	7.71			30.6	30.6	###
2014-Jan-21 Tue	7.71	7.77	###	7.74	83,588	###	###	###	0.6
2014-Jan-20 Mon	###	7.74	7.59	7.72	197,755	###	###	###	###
2014-Jan-17 Fri	7.79	7.79	###	###			###	###	0.0
2014-Jan-16 Thu	7.89	###	7.8	7.85	262,973	###	20.0	20.0	###
2014-Jan-15 Wed	###	###	7.82	7.89	146,929	###	28.2	28.2	###
2014-Jan-14 Tue	###	###	###	###			###	###	0.0
2014-Jan-13 Mon	8.21	8.21	###	###	88,651	###	30.5	30.5	0.0
2014-Jan-10 Fri	8.2	8.21	###	8.21			72.6	72.6	###
2014-Jan-09 Thu	###	8.22	###	###	770,546	3,166,944	###	###	0.0
2014-Jan-08 Wed	8.2	8.2	###	###			###	###	0.0
2014-Jan-07 Tue	8.21	8.23	###	###	262,550	###	###	###	0.0
2014-Jan-06 Mon	8.22	8.345	###	8.21	159,780	666,682	###	###	###
2014-Jan-03 Fri	###	###	###	8.22			###	###	0.6
2014-Jan-02 Thu	8.2	###	8.145	###	226,684	923,170	82.6	82.6	0.0
2013-Dec-31 Tue	8.24	###	8.2	8.2	67,771	###	###	###	0.6
2013-Dec-30 Mon	###	8.23	###	8.21			###	###	###
2013-Dec-27 Fri	###	###	###	###	287,325	0	85.6	85.6	0.0
2013-Dec-24 Tue	7.88	###	7.8	###	459,586	1,792,385	72.9	72.9	0.0
2013-Dec-23 Mon	###	###	7.83	7.89	591,658	2,316,341	###	###	###
2013-Dec-20 Fri	###	###	7.81	7.86	315,570	###	###	###	###
2013-Dec-19 Thu	7.82	###	###	###	372,273	0	77.6	77.6	0.0
2013-Dec-18 Wed	###	###	7.75	7.77			19.9	19.9	0.6
2013-Dec-17 Tue	###	###	7.86	###	231,184	908,553	77.9	77.9	0.0
2013-Dec-16 Mon	7.72	7.89	###	7.88	337,851	1,332,822	85.9	85.9	0.6
2013-Dec-13 Fri	7.72	7.84	7.71	7.81			72.1	72.1	0.6
2013-Dec-12 Thu	###	8	###	7.75	1,226,856	4,907,424	83.8	83.8	###
2013-Dec-11 Wed	###	7.71	###	###	612,686	###	76.2	76.2	0.0
2013-Dec-10 Tue	7.74	7.74	###	###	506,283	###	32.0	32.0	0.0
2013-Dec-09 Mon	7.45	###	7.45	###	322,646	1,201,856	###	###	0.0
2013-Dec-06 Fri	###	7.45	###	7.45	537,752	2,003,126	84.5	84.5	0.5
2013-Dec-05 Thu	###	###	7.43	7.44			16.6	16.6	###
2013-Dec-04 Wed	7.58	7.71	7.5	###	365,255	###	78.5	78.5	0.0
2013-Dec-03 Tue	###	7.7	###	###	219,324	###	###	###	0.0
2013-Dec-02 Mon	7.83	###	###	###			23.6	23.6	0.0
2013-Nov-29 Fri	7.87	###	7.82	7.85	163,751	###	31.3	31.3	###
2013-Nov-28 Thu	###	8	7.89	###			75.5	75.5	0.0
2013-Nov-27 Wed	###	###	###	###	193,976	0	36.4	36.4	0.0
2013-Nov-26 Tue	###	###	###	###	288,686	0	###	###	0.0
2013-Nov-25 Mon	###	###	###	###			36.2	36.2	0.0
2013-Nov-22 Fri	###	###	7.82	7.85			22.1	22.1	###
2013-Nov-21 Thu	7.72	7.89	###	7.85	316,746	###	87.6	87.6	###
2013-Nov-20 Wed	###	###	7.76	7.79	264,955	1,028,025	20.5	20.5	###
2013-Nov-19 Tue	###	###	###	###			###	###	0.0
2013-Nov-18 Mon	###	###	8.085	###	410,277	1,658,544	###	###	0.0
2013-Nov-15 Fri	###	###	###	8.29			88.1	88.1	0.6
2013-Nov-14 Thu	###	###	7.8	###			###	###	0.0
2013-Nov-13 Wed	###	###	7.87	7.89			###	###	###
2013-Nov-12 Tue	###	###	###	8			36.0	36.0	###
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	###	###	###	###	218,549	0	26.6	26.6	0.0
2013-Nov-07 Thu	7.88	###	7.84	###	277,052	1,086,043	87.3	87.3	0.0
2013-Nov-06 Wed	###	###	7.77	7.81			21.5	21.5	0.6
2013-Nov-05 Tue	###	###	###	###	82,747	0	70.9	70.9	0.0
2013-Nov-04 Mon	7.85	###	7.85	###			###	###	0.0
2013-Nov-01 Fri	###	###	7.82	7.82	623,453	###	###	###	0.6
2013-Oct-31 Thu	7.89	###	7.87	###	179,287	###	###	###	0.0
2013-Oct-30 Wed	7.85	###	7.85	###	146,055	###	###	###	0.0
2013-Oct-29 Tue	###	###	7.81	7.81			25.9	25.9	0.6
2013-Oct-28 Mon	7.84	###	7.8	###	3,309,847	###	78.9	78.9	0.0
2013-Oct-25 Fri	###	###	###	7.77			###	###	0.6
2013-Oct-24 Thu	7.86	7.87	###	###	439,885	1,730,947	###	###	0.0
2013-Oct-23 Wed	###	8.2	###	###	266,651	###	13.1	13.1	0.0
2013-Oct-22 Tue	###	8.2	###	###			###	###	0.0
2013-Oct-21 Mon	###	###	8.075	###			75.3	75.3	0.0
2013-Oct-18 Fri	7.82	###	7.82	###			###	###	0.0
2013-Oct-17 Thu	###	###	7.81	7.88			27.3	27.3	0.6
2013-Oct-16 Wed	7.84	###	7.79	###			78.9	78.9	0.0
2013-Oct-15 Tue	7.84	###	7.83	###	248,143	971,479	###	###	0.0
2013-Oct-14 Mon	7.77	7.885	7.71	7.83	152,857	###	###	###	###
2013-Oct-11 Fri	7.85	###	7.85	###	292,158	1,146,720	74.3	74.3	0.0
2013-Oct-10 Thu	7.8	###	7.75	7.81			###	###	0.6
2013-Oct-09 Wed	7.86	7.88	7.8	7.82			###	###	0.6
2013-Oct-08 Tue	###	###	7.73	7.86	492,053	1,901,784	15.1	15.1	###
2013-Oct-07 Mon	###	8.2	###	###			###	###	0.0
2013-Oct-04 Fri	8.26	8.27	###	###	344,172	1,423,151	###	###	0.0
2013-Oct-03 Thu	8.29	###	###	8.29			69.1	69.1	0.6
2013-Oct-02 Wed	###	8.79	8.51	8.51			16.7	16.7	0.6
2013-Oct-01 Tue	###	8.73	###	###	583,371	###	###	###	0.0
2013-Sep-30 Mon	###	###	###	###			37.6	37.6	0.0
2013-Sep-27 Fri	###	8.75	###	###			###	###	0.0
2013-Sep-26 Thu	8.58	###	8.52	###			73.2	73.2	0.0
2013-Sep-25 Wed	8.51	###	8.51	8.58			72.8	72.8	0.6
2013-Sep-24 Tue	8.46	8.57	8.42	8.51	212,741	###	78.0	78.0	0.6
2013-Sep-23 Mon	8.41	8.49	8.41	8.46	220,749	1,865,329	79.2	79.2	0.6
2013-Sep-20 Fri	8.56	8.58	8.41	8.41	416,583	3,538,872	###	###	###
2013-Sep-19 Thu	###	8.44	8.27	8.4			###	###	###
2013-Sep-18 Wed	###	###	8.21	8.27			###	###	###
2013-Sep-17 Tue	###	8.43	###	###			29.1	29.1	0.0
2013-Sep-16 Mon	###	###	###	###	120,683	0	89.2	89.2	0.0
2013-Sep-13 Fri	8	8.21	8	###			###	###	0.0
2013-Sep-12 Thu	8.26	8.26	7.89	###	333,757	2,695,087	14.2	14.2	0.0
2013-Sep-11 Wed	###	###	8.22	8.29	131,385	###	31.1	31.1	0.6
2013-Sep-10 Tue	###	###	8.24	###			###	###	0.0
2013-Sep-09 Mon	###	###	###	8.27			85.4	85.4	###
2013-Sep-06 Fri	8.24	8.24	###	###			15.7	15.7	0.0
2013-Sep-05 Thu	###	8.27	###	8.23			###	###	0.6
2013-Sep-04 Wed	###	###	###	###			###	###	0.0
2013-Sep-03 Tue	###	###	###	###	326,323	0	29.4	29.4	0.0
2013-Sep-02 Mon	###	8.24	###	8.21			69.0	69.0	###
2013-Aug-30 Fri	###	###	7.89	###			###	###	0.0
2013-Aug-29 Thu	###	###	###	8	376,255	0	73.9	73.9	###
2013-Aug-28 Wed	###	###	7.84	###	379,958	###	77.8	77.8	0.0
2013-Aug-27 Tue	###	###	7.85	###	72,681	285,272	###	###	0.0
2013-Aug-26 Mon	###	###	7.88	7.89			31.5	31.5	###
2013-Aug-23 Fri	###	###	7.57	7.84	2,041,950	7,728,780	###	###	0.6
2013-Aug-22 Thu	7.42	###	7.41	###			87.3	87.3	0.0
2013-Aug-21 Wed	7.59	7.59	7.45	7.45	443,351	###	16.3	16.3	0.5
2013-Aug-20 Tue	7.5	###	7.5	7.59			###	###	0.5
2013-Aug-19 Mon	7.7	7.7	7.57	###	210,325	###	20.0	20.0	0.0
2013-Aug-16 Fri	###	###	7.53	7.56	174,046	655,283	###	###	0.5
2013-Aug-15 Thu	###	###	7.55	###	205,827	###	###	###	0.0
2013-Aug-14 Wed	7.76	7.77	###	7.7	276,044	###	###	###	0.6
2013-Aug-13 Tue	###	7.625	###	7.59			###	###	0.5
2013-Aug-12 Mon	7.41	7.41	###	###	360,275	###	19.8	19.8	0.0
2013-Aug-09 Fri	7.4	7.54	###	7.4			70.8	70.8	0.5
2013-Aug-08 Thu	7.43	7.56	7.43	7.5			###	###	0.5
2013-Aug-07 Wed	###	###	7.44	7.46	213,953	###	###	###	0.5
2013-Aug-06 Tue	###	7.77	7.625	###	229,070	###	###	###	0.0
2013-Aug-05 Mon	###	7.73	7.58	###			80.4	80.4	0.0
2013-Aug-02 Fri	7.77	7.8	###	###			###	###	0.0
2013-Aug-01 Thu	7.76	7.78	7.7	7.77			72.3	72.3	0.6
2013-Jul-31 Wed	7.7	7.78	7.7	7.76			###	###	0.6
2013-Jul-30 Tue	7.8	7.82	###	7.73			28.0	28.0	0.6
2013-Jul-29 Mon	7.74	7.8	###	7.75			75.7	75.7	###
2013-Jul-26 Fri	7.77	7.79	###	###			21.0	21.0	0.0
2013-Jul-25 Thu	7.58	7.7	7.58	###			###	###	0.0
2013-Jul-24 Wed	###	###	7.46	7.56			###	###	0.5
2013-Jul-23 Tue	###	7.86	###	###	638,885	###	###	###	0.0
2013-Jul-22 Mon	###	###	7.57	###			74.5	74.5	0.0
2013-Jul-19 Fri	###	7.59	###	7.5	416,381	###	85.0	85.0	0.5
2013-Jul-18 Thu	7.27	7.29	###	7.21	157,146	###	###	###	###
2013-Jul-17 Wed	7.25	7.28	###	###			21.2	21.2	0.0
2013-Jul-16 Tue	7.47	7.48	7.23	7.23			11.9	11.9	###
2013-Jul-15 Mon	###	7.45	###	7.43			###	###	###
2013-Jul-12 Fri	7.51	7.59	###	###	206,659	784,270	###	###	0.0
2013-Jul-11 Thu	7.2	7.29	###	7.29			75.5	75.5	###
2013-Jul-10 Wed	###	###	###	###	583,570	0	12.8	12.8	0.0
2013-Jul-09 Tue	###	7.43	7.29	###	378,550	2,786,128	###	###	0.0
2013-Jul-08 Mon	###	7.42	7.2	7.27	447,557	3,271,641	###	###	###
2013-Jul-05 Fri	7.2	###	###	###			###	###	0.0
2013-Jul-04 Thu	###	###	###	###	469,040	0	22.8	22.8	0.0
2013-Jul-03 Wed	###	###	###	###	569,723	0	21.3	21.3	0.0
2013-Jul-02 Tue	6.75	###	6.74	###			###	###	0.0
2013-Jul-01 Mon	6.75	6.77	###	###			###	###	0.0
2013-Jun-28 Fri	6.78	###	###	###	721,571	0	###	###	0.0
2013-Jun-27 Thu	6.57	6.71	6.53	###			###	###	0.0
2013-Jun-26 Wed	6.4	6.51	###	6.47	417,757	###	###	###	0.5
2013-Jun-25 Tue	###	###	###	###	573,140	0	83.6	83.6	0.0
2013-Jun-24 Mon	###	6.41	6.26	###	526,357	3,334,471	###	###	0.0
2013-Jun-21 Fri	###	6.49	###	6.42	529,148	1,717,085	###	###	0.5
2013-Jun-20 Thu	###	###	###	###			15.2	15.2	0.0
2013-Jun-19 Wed	###	6.73	###	6.73	493,221	1,659,688	###	###	###
2013-Jun-18 Tue	6.48	###	6.48	6.58	712,942	###	84.7	84.7	0.5
2013-Jun-17 Mon	6.47	6.56	###	6.5	699,842	2,295,481	###	###	0.5
2013-Jun-14 Fri	###	6.59	###	6.58			###	###	0.5
2013-Jun-13 Thu	###	6.21	###	###	881,188	2,736,088	81.1	81.1	0.0
2013-Jun-12 Wed	###	6.22	###	###			81.8	81.8	0.0
2013-Jun-11 Tue	6.4	6.42	6.2	6.25	920,022	###	19.9	19.9	###
2013-Jun-07 Fri	6.48	6.5	6.29	###			17.5	17.5	0.0
2013-Jun-06 Thu	###	###	6.52	6.52	1,551,323	###	19.3	19.3	0.5
2013-Jun-05 Wed	###	###	6.71	6.74			###	###	###
2013-Jun-04 Tue	6.81	###	6.73	6.88	324,186	1,090,885	###	###	###
2013-Jun-03 Mon	###	###	6.71	6.87			###	###	###
2013-May-31 Fri	###	###	###	###			17.7	17.7	0.0
2013-May-30 Thu	7.23	7.23	###	7.2			###	###	0.5
2013-May-29 Wed	###	7.29	###	7.28			###	###	0.5
2013-May-28 Tue	###	7.25	###	7.24	327,084	1,185,679	87.5	87.5	0.5
2013-May-27 Mon	###	7.25	6.87	7.2			77.2	77.2	0.5
2013-May-24 Fri	7.51	7.52	###	###	775,522	###	20.9	20.9	0.0
2013-May-23 Thu	7.53	7.54	7.47	7.53	1,175,748	8,823,988	###	###	0.5
2013-May-22 Wed	7.47	###	###	7.51			81.8	81.8	###
2013-May-21 Tue	7.54	7.55	7.45	7.47			28.4	28.4	###
2013-May-20 Mon	7.54	7.73	7.54	7.58	1,774,084	###	78.3	78.3	###
2013-May-17 Fri	7.58	###	7.45	7.55	418,927	###	###	###	###
2013-May-16 Thu	7.78	###	7.76	7.78	615,970	###	80.5	80.5	0.6
2013-May-15 Wed	7.8	7.82	7.51	7.71	1,291,426	9,898,780	###	###	###
2013-May-14 Tue	8.25	8.25	7.88	###	922,880	7,443,027	###	###	0.0
2013-May-13 Mon	###	###	8.29	###	317,729	1,316,986	###	###	0.0
2013-May-10 Fri	8.48	8.52	###	8.4			###	###	###
2013-May-09 Thu	8.49	8.57	8.48	8.54			###	###	###
2013-May-08 Wed	###	###	8.44	8.55			###	###	###
2013-May-07 Tue	8.4	###	8.4	8.57	281,784	###	###	###	0.6
2013-May-06 Mon	###	8.72	8.47	8.49	193,458	1,662,771	18.4	18.4	###
2013-May-03 Fri	8.7	8.77	###	###	135,957	596,171	###	###	0.0
2013-May-02 Thu	###	8.7	8.54	###	290,756	###	30.9	30.9	0.0
2013-May-01 Wed	###	8.85	8.59	###			###	###	0.0
2013-Apr-30 Tue	###	8.72	8.55	###	503,288	###	29.9	29.9	0.0
2013-Apr-29 Mon	8.82	8.82	###	8.7	196,586	866,944	22.8	22.8	###
2013-Apr-26 Fri	###	8.86	###	8.81	290,178	1,285,488	79.3	79.3	###
2013-Apr-24 Wed	8.51	8.78	8.49	8.78			###	###	0.6
2013-Apr-23 Tue	###	8.49	8.375	8.42			76.1	76.1	###
2013-Apr-22 Mon	###	8.41	8.26	###	289,555	2,413,440	70.4	70.4	0.0
2013-Apr-19 Fri	###	###	8.29	###	301,384	###	###	###	0.0
2013-Apr-18 Thu	###	8.51	###	8.4			###	###	###
2013-Apr-17 Wed	8.42	8.46	8.345	###	294,973	###	###	###	0.0
2013-Apr-16 Tue	8.43	8.53	8.23	###	371,029	3,109,223	###	###	0.0
2013-Apr-15 Mon	8.49	8.53	8.28	###	257,259	###	###	###	0.0
2013-Apr-12 Fri	8.53	###	8.53	8.58			###	###	0.6
2013-Apr-11 Thu	8.83	8.86	8.56	###	717,983	###	14.3	14.3	0.0
2013-Apr-10 Wed	8.7	8.76	8.59	8.74			###	###	0.6
2013-Apr-09 Tue	8.47	###	###	###			82.2	82.2	0.0
2013-Apr-08 Mon	8.44	8.56	###	8.5	865,183	3,702,983	###	###	0.6
2013-Apr-05 Fri	8.52	###	###	8.53	402,444	0	###	###	###
2013-Apr-04 Thu	8.51	8.54	###	8.41			###	###	###
2013-Apr-03 Wed	8.5	###	8.5	8.59	482,140	###	###	###	###
2013-Apr-02 Tue	8.57	###	8.51	8.52			###	###	0.6
2013-Mar-28 Thu	8.57	8.57	8.43	8.57			71.8	71.8	0.6
2013-Mar-27 Wed	8.45	8.53	8.29	8.49	419,258	3,525,959	75.9	75.9	###
2013-Mar-26 Tue	8.2	8.45	###	###			###	###	0.0
2013-Mar-25 Mon	8.21	8.47	8.2	8.2	1,049,740	8,749,582	###	###	0.6
2013-Mar-22 Fri	7.86	###	7.82	###	1,098,556	4,295,353	91.4	91.4	0.0
2013-Mar-21 Thu	###	###	7.78	7.86	599,444	###	###	###	###
2013-Mar-20 Wed	7.46	7.78	7.44	7.7	643,872	###	91.6	91.6	0.6
2013-Mar-19 Tue	7.77	7.87	###	###	412,372	1,622,683	###	###	0.0
2013-Mar-18 Mon	7.57	7.78	7.57	###			84.9	84.9	0.0
2013-Mar-15 Fri	###	7.78	###	###			###	###	0.0
2013-Mar-14 Thu	7.8	7.84	###	7.7			29.8	29.8	0.6
2013-Mar-13 Wed	###	###	###	7.72			###	###	###
2013-Mar-12 Tue	###	###	7.87	###	453,076	1,782,854	79.1	79.1	0.0
2013-Mar-11 Mon	7.85	###	7.83	###			###	###	0.0
2013-Mar-08 Fri	7.87	###	7.78	###	347,988	1,353,673	###	###	0.0
2013-Mar-07 Thu	###	###	7.87	###	354,959	###	###	###	0.0
2013-Mar-06 Wed	###	###	7.84	7.89	326,576	1,280,177	28.3	28.3	###
2013-Mar-05 Tue	7.85	###	7.74	7.78	483,220	###	###	###	0.6
2013-Mar-04 Mon	###	###	###	7.79			26.2	26.2	###
2013-Mar-01 Fri	7.85	###	7.85	###	417,723	###	80.4	80.4	0.0
2013-Feb-28 Thu	###	###	###	###			###	###	0.0
2013-Feb-27 Wed	###	7.72	###	###	320,684	1,237,840	70.5	70.5	0.0
2013-Feb-26 Tue	7.57	###	7.48	###	894,551	3,345,620	###	###	0.0
2013-Feb-25 Mon	7.55	###	7.54	7.59			###	###	0.5
2013-Feb-22 Fri	7.55	###	7.47	7.52	661,580	###	21.8	21.8	0.5
2013-Feb-21 Thu	7.47	7.59	###	7.55	887,143	###	88.5	88.5	###
2013-Feb-20 Wed	7.85	###	7.48	7.48	1,460,529	5,462,378	###	###	0.5
2013-Feb-19 Tue	7.83	###	7.78	7.88	365,528	###	###	###	0.6
2013-Feb-18 Mon	7.87	###	7.85	###	460,370	1,806,952	###	###	0.0
2013-Feb-15 Fri	###	7.77	###	7.77	354,486	1,377,178	79.5	79.5	0.6
2013-Feb-14 Thu	###	7.75	7.57	7.7			75.4	75.4	0.6
2013-Feb-13 Wed	###	7.75	7.57	###	161,748	1,238,989	###	###	0.0
2013-Feb-12 Tue	###	7.73	###	###			###	###	0.0
2013-Feb-11 Mon	###	###	7.58	###	485,745	1,840,973	###	###	0.0
2013-Feb-08 Fri	7.7	7.76	7.59	###	409,242	###	###	###	0.0
2013-Feb-07 Thu	###	7.84	###	7.71			75.9	75.9	###
2013-Feb-06 Wed	7.59	7.8	7.51	###			73.3	73.3	0.0
2013-Feb-05 Tue	###	7.5	###	7.46	224,141	840,528	86.8	86.8	0.5
2013-Feb-04 Mon	###	###	###	7.26	155,955	0	###	###	0.5
2013-Feb-01 Fri	###	7.45	7.21	###			66.4	66.4	0.0
2013-Jan-31 Thu	###	7.46	###	7.45	140,959	525,777	###	###	0.5
2013-Jan-30 Wed	7.55	###	7.4	7.45			20.4	20.4	0.5
2013-Jan-29 Tue	7.22	7.49	7.21	7.49	474,074	3,484,443	91.1	91.1	###
2013-Jan-25 Fri	###	7.24	###	7.2	442,173	###	###	###	0.5
2013-Jan-24 Thu	###	###	###	###			72.7	72.7	0.0
2013-Jan-23 Wed	###	###	###	###			###	###	0.0
2013-Jan-22 Tue	###	###	6.89	###			22.7	22.7	0.0
2013-Jan-21 Mon	###	###	###	###	992,657	0	83.2	83.2	0.0
2013-Jan-18 Fri	7	###	6.89	###			30.0	30.0	0.0
2013-Jan-17 Thu	6.82	###	6.82	###	411,545	###	83.0	83.0	0.0
2013-Jan-16 Wed	6.77	6.86	6.77	6.85			76.0	76.0	###
2013-Jan-15 Tue	6.76	6.81	6.72	6.76			73.5	73.5	0.5
2013-Jan-14 Mon	6.74	6.75	###	6.7			24.7	24.7	0.5
2013-Jan-11 Fri	###	6.74	###	###	925,975	###	###	###	0.0
2013-Jan-10 Thu	6.52	6.7	6.52	###			83.2	83.2	0.0
2013-Jan-09 Wed	6.54	6.59	6.43	6.47	101,153	###	###	###	0.5
2013-Jan-08 Tue	6.59	###	6.5	6.55	239,679	778,956	32.4	32.4	0.5
2013-Jan-07 Mon	###	###	6.58	###	142,947	###	###	###	0.0
2013-Jan-04 Fri	6.85	6.87	6.57	###	198,225	1,332,072	###	###	0.0
2013-Jan-03 Thu	###	6.84	###	6.84			82.9	82.9	0.5
2013-Jan-02 Wed	6.59	###	6.56	###			65.0	65.0	0.0
2012-Dec-31 Mon	###	###	6.56	6.56			###	###	0.5
2012-Dec-28 Fri	###	###	###	###	111,084	0	###	###	0.0
2012-Dec-27 Thu	###	###	###	###	76,047	0	###	###	0.0
2012-Dec-24 Mon	###	###	###	###	38,728	0	###	###	0.0
2012-Dec-21 Fri	###	###	###	###			75.6	75.6	0.0
2012-Dec-20 Thu	###	6.74	###	###			###	###	0.0
2012-Dec-19 Wed	###	###	6.59	###	194,143	###	27.9	27.9	0.0
2012-Dec-18 Tue	###	6.71	6.58	###	391,476	2,601,358	26.9	26.9	0.0
2012-Dec-17 Mon	###	###	6.59	###	890,974	2,935,759	73.9	73.9	0.0
2012-Dec-14 Fri	6.58	###	6.54	6.59			###	###	###
2012-Dec-13 Thu	###	###	6.55	6.56	142,347	466,186	###	###	0.5
2012-Dec-12 Wed	6.59	###	6.58	###			###	###	0.0
2012-Dec-11 Tue	6.57	###	6.57	###	65,179	###	###	###	0.0
2012-Dec-10 Mon	###	###	6.56	###	167,342	548,881	74.7	74.7	0.0
2012-Dec-07 Fri	6.53	6.59	6.51	6.55			###	###	0.5
2012-Dec-06 Thu	6.48	6.57	6.46	6.56			82.3	82.3	0.5
2012-Dec-05 Wed	###	6.52	###	6.48	176,147	###	80.9	80.9	0.5
2012-Dec-04 Tue	6.4	6.44	###	6.4			###	###	0.5
2012-Dec-03 Mon	###	6.47	###	6.47	158,028	511,220	84.4	84.4	0.5
2012-Nov-30 Fri	###	###	6.27	###	240,429	753,744	68.1	68.1	0.0
2012-Nov-29 Thu	6.29	###	6.26	6.29	70,728	221,378	69.2	69.2	###
2012-Nov-28 Wed	###	###	6.24	6.29			###	###	###
2012-Nov-27 Tue	6.24	###	6.23	###			###	###	0.0
2012-Nov-26 Mon	6.29	###	6.24	###	84,385	263,281	###	###	0.0
2012-Nov-23 Fri	6.28	###	6.25	###	180,175	563,046	71.5	71.5	0.0
2012-Nov-22 Thu	6.21	###	6.21	6.27	122,489	380,328	75.9	75.9	0.4
2012-Nov-21 Wed	6.22	6.24	###	6.22			###	###	0.4
2012-Nov-20 Tue	6.29	6.29	6.22	6.22	82,780	517,788	###	###	0.4
2012-Nov-19 Mon	6.22	6.29	6.22	6.27			###	###	0.4
2012-Nov-16 Fri	###	###	###	###	263,654	0	###	###	0.0
2012-Nov-15 Thu	###	###	6.22	###			75.1	75.1	0.0
2012-Nov-14 Wed	###	###	6.21	6.22			###	###	0.4
2012-Nov-13 Tue	6.2	###	6.2	6.28			87.1	87.1	0.4
2012-Nov-12 Mon	6.21	6.28	###	6.25	70,322	###	###	###	###
2012-Nov-09 Fri	###	6.25	###	6.22			###	###	0.4
2012-Nov-08 Thu	###	6.24	###	6.24			86.7	86.7	0.4
2012-Nov-07 Wed	###	6.2	###	###			###	###	0.0
2012-Nov-06 Tue	###	###	###	###			###	###	0.0
2012-Nov-05 Mon	###	###	###	###			29.6	29.6	0.0
2012-Nov-02 Fri	###	###	###	###			29.6	29.6	0.0
2012-Nov-01 Thu	###	6.2	###	6.2			81.3	81.3	0.4
2012-Oct-31 Wed	###	###	###	###	780,252	0	###	###	0.0
2012-Oct-30 Tue	###	###	###	###	245,524	0	23.9	23.9	0.0
2012-Oct-29 Mon	###	###	###	###	256,656	0	84.4	84.4	0.0
2012-Oct-26 Fri	###	###	###	###	194,541	0	78.9	78.9	0.0
2012-Oct-25 Thu	###	###	5.87	###	344,059	###	###	###	0.0
2012-Oct-24 Wed	###	6	5.89	###	174,285	1,036,124	###	###	0.0
2012-Oct-23 Tue	###	###	###	6	208,746	0	17.9	17.9	0.4
2012-Oct-22 Mon	###	###	###	###			###	###	0.0
2012-Oct-19 Fri	###	###	###	###			###	###	0.0
2012-Oct-18 Thu	###	###	###	###	348,174	0	77.9	77.9	0.0
2012-Oct-17 Wed	###	###	###	###	479,189	0	28.6	28.6	0.0
2012-Oct-16 Tue	###	###	###	###			30.4	30.4	0.0
2012-Oct-15 Mon	###	###	###	###	168,181	0	###	###	0.0
2012-Oct-12 Fri	5.87	###	5.87	###	604,242	1,773,450	77.7	77.7	0.0
2012-Oct-11 Thu	5.77	5.88	5.74	5.88	2,419,185	###	85.1	85.1	0.4
2012-Oct-10 Wed	###	5.81	###	5.77	129,575	###	84.2	84.2	0.4
2012-Oct-09 Tue	###	###	###	###			65.1	65.1	0.0
2012-Oct-08 Mon	###	5.7	###	###	585,244	1,667,945	###	###	0.0
2012-Oct-05 Fri	###	###	###	###	43,454	0	21.9	21.9	0.0
2012-Oct-04 Thu	5.7	5.71	###	###	115,328	###	21.9	21.9	0.0
2012-Oct-03 Wed	5.89	###	5.88	###			72.5	72.5	0.0
2012-Oct-02 Tue	5.85	5.88	5.8	5.88			###	###	0.4
2012-Oct-01 Mon	5.85	5.88	5.8	5.8	40,475	236,374	###	###	0.4
2012-Sep-28 Fri	5.89	5.89	5.74	5.82	153,152	890,578	###	###	0.4
2012-Sep-27 Thu	5.81	5.88	5.8	5.88	209,943	###	###	###	0.4
2012-Sep-26 Wed	5.85	5.85	5.8	5.82	233,741	1,361,541	25.8	25.8	0.4
2012-Sep-25 Tue	5.84	5.89	5.8	5.8	324,072	###	###	###	0.4
2012-Sep-24 Mon	5.77	5.8	###	5.7			###	###	0.4
2012-Sep-21 Fri	5.41	5.75	5.41	###	661,552	###	89.3	89.3	0.0
2012-Sep-20 Thu	5.24	5.29	###	###	19,828	52,445	###	###	0.0
2012-Sep-19 Wed	###	###	###	5.2	36,877	0	13.8	13.8	###
2012-Sep-18 Tue	###	###	5.26	###	118,921	###	###	###	0.0
2012-Sep-17 Mon	###	###	5.22	###	33,847	88,340	###	###	0.0
2012-Sep-14 Fri	###	###	5.24	5.29			###	###	0.4
2012-Sep-13 Thu	5.23	###	5.22	5.28	161,842	###	###	###	0.4
2012-Sep-12 Wed	5.2	5.23	###	5.23			69.2	69.2	###
2012-Sep-11 Tue	###	###	###	###	64,770	0	###	###	0.0
2012-Sep-10 Mon	###	###	5	###	283,356	###	30.4	30.4	0.0
2012-Sep-07 Fri	###	###	5	###	187,377	468,442	###	###	0.0
2012-Sep-06 Thu	###	###	###	###	41,371	0	21.0	21.0	0.0
2012-Sep-05 Wed	###	###	###	###	21,573	0	38.6	38.6	0.0
2012-Sep-04 Tue	###	###	###	###	56,351	0	###	###	0.0
2012-Sep-03 Mon	###	###	4.85	###			###	###	0.0
2012-Aug-31 Fri	5	5	###	###			###	###	0.0
2012-Aug-30 Thu	###	###	###	###	224,328	0	###	###	0.0
2012-Aug-29 Wed	###	###	###	###	68,946	0	###	###	0.0
2012-Aug-28 Tue	###	###	4.87	###	38,871	94,650	###	###	0.0
2012-Aug-27 Mon	###	###	###	###	93,682	0	21.7	21.7	0.0
2012-Aug-24 Fri	5	###	4.87	5			###	###	0.4
2012-Aug-23 Thu	5	###	###	###	119,744	0	###	###	0.0
2012-Aug-22 Wed	###	###	4.87	###			###	###	0.0
2012-Aug-21 Tue	4.89	###	4.81	###			69.7	69.7	0.0
2012-Aug-20 Mon	4.85	4.86	4.77	4.84	549,452	###	###	###	0.3
2012-Aug-17 Fri	4.75	4.89	4.75	4.86			###	###	0.3
2012-Aug-16 Thu	4.77	4.83	4.7	4.77			###	###	###
2012-Aug-15 Wed	4.77	4.8	4.74	4.77	96,387	###	###	###	###
2012-Aug-14 Tue	###	4.81	###	4.78	311,273	###	87.6	87.6	###
2012-Aug-13 Mon	4.85	4.85	###	###			###	###	0.0
2012-Aug-10 Fri	###	###	4.76	4.85	240,825	###	23.9	23.9	###
2012-Aug-09 Thu	###	###	###	5	43,420	0	83.0	83.0	0.4
2012-Aug-08 Wed	###	###	###	###			###	###	0.0
2012-Aug-07 Tue	###	###	###	###	14,882	0	###	###	0.0
2012-Aug-06 Mon	###	###	###	###	37,350	0	###	###	0.0
2012-Aug-03 Fri	###	###	###	###	26,121	0	###	###	0.0
2012-Aug-02 Thu	5	###	###	###	110,182	0	###	###	0.0
2012-Aug-01 Wed	4.88	###	4.86	###	54,788	###	86.4	86.4	0.0
2012-Jul-30 Mon	4.72	###	4.72	###			###	###	0.0
2012-Jul-27 Fri	4.89	###	4.83	4.88			25.3	25.3	0.3
2012-Jul-26 Thu	###	###	4.8	4.87	50,427	121,024	###	###	0.3
2012-Jul-25 Wed	4.87	###	4.81	###			77.0	77.0	0.0
2012-Jul-24 Tue	###	###	4.84	4.87	24,127	58,387	27.9	27.9	0.3
2012-Jul-23 Mon	4.86	4.87	4.83	4.87			84.9	84.9	0.3
2012-Jul-20 Fri	4.76	###	4.76	4.86	371,755	884,776	###	###	0.3
2012-Jul-19 Thu	4.79	4.8	4.74	4.75	24,120	115,052	###	###	###
2012-Jul-18 Wed	4.85	4.89	4.78	4.78			###	###	###
2012-Jul-17 Tue	4.75	4.89	4.72	4.8	111,346	###	78.0	78.0	0.3
2012-Jul-13 Fri	4.8	4.89	4.75	4.75			18.2	18.2	###
2012-Jul-12 Thu	4.73	4.79	4.73	4.73	4,558	###	78.1	78.1	0.3
2012-Jul-11 Wed	4.73	4.77	4.71	4.73	41,121	###	###	###	0.3
2012-Jul-10 Tue	4.76	4.8	4.72	4.73	166,673	###	###	###	0.3
2012-Jul-09 Mon	4.8	4.82	4.7	4.78	83,859	###	###	###	###
2012-Jul-06 Fri	4.7	4.89	4.7	4.75			80.5	80.5	###
2012-Jul-05 Thu	###	4.82	###	###	29,958	###	79.5	79.5	0.0
2012-Jul-04 Wed	4.71	4.71	###	###			###	###	0.0
2012-Jul-03 Tue	4.77	4.78	###	###	48,979	117,059	16.5	16.5	0.0
2012-Jul-02 Mon	###	4.8	###	4.74			###	###	0.3
2012-Jun-29 Fri	###	###	4.58	###			18.4	18.4	0.0
2012-Jun-28 Thu	###	###	4.57	###	95,787	218,873	###	###	0.0
2012-Jun-27 Wed	4.5	4.7	4.5	###			###	###	0.0
2012-Jun-26 Tue	4.4	4.48	###	4.46	972,889	2,179,271	85.8	85.8	0.3
2012-Jun-25 Mon	###	###	4.41	4.43			###	###	###
2012-Jun-22 Fri	4.52	4.52	4.42	4.48	187,675	###	###	###	###
2012-Jun-21 Thu	4.52	4.57	4.5	4.52	142,621	646,786	80.8	80.8	0.3
2012-Jun-20 Wed	4.58	4.59	4.5	4.52			24.5	24.5	0.3
2012-Jun-19 Tue	4.51	###	4.5	4.52	150,872	###	###	###	0.3
2012-Jun-18 Mon	###	###	4.49	4.49			###	###	###
2012-Jun-15 Fri	###	4.71	4.5	4.7	89,377	411,581	###	###	0.3
2012-Jun-14 Thu	###	###	4.49	4.54			20.4	20.4	0.3
2012-Jun-13 Wed	4.58	###	4.49	4.54			###	###	0.3
2012-Jun-12 Tue	4.57	###	4.54	###			86.6	86.6	0.0
2012-Jun-08 Fri	4.59	###	4.55	###			81.3	81.3	0.0
2012-Jun-07 Thu	###	###	4.51	###			###	###	0.0
2012-Jun-06 Wed	4.5	###	4.5	4.57			###	###	###
2012-Jun-05 Tue	###	###	4.52	###			###	###	0.0
2012-Jun-04 Mon	###	###	4.55	4.59			###	###	0.3
2012-Jun-01 Fri	4.78	4.78	4.73	4.76			###	###	###
2012-May-31 Thu	4.76	4.81	4.72	4.79	91,059	###	###	###	0.3
2012-May-30 Wed	4.74	4.85	###	4.75			71.5	71.5	###
2012-May-29 Tue	4.8	4.8	###	4.74	2,036,573	4,887,775	###	###	0.3
2012-May-28 Mon	4.81	4.81	4.76	4.78	13,540	64,788	20.8	20.8	###
2012-May-25 Fri	4.85	###	4.81	4.85	32,950	79,244	74.8	74.8	###
2012-May-24 Thu	###	###	4.86	###			###	###	0.0
2012-May-23 Wed	###	###	###	###	68,749	0	34.5	34.5	0.0
2012-May-22 Tue	###	###	###	###	41,672	0	18.3	18.3	0.0
2012-May-21 Mon	###	###	5	###			###	###	0.0
2012-May-18 Fri	###	###	###	###	59,070	0	###	###	0.0
2012-May-17 Thu	###	###	###	###	138,226	0	73.8	73.8	0.0
2012-May-16 Wed	###	###	###	###	35,672	0	89.9	89.9	0.0
2012-May-15 Tue	###	###	5	###			###	###	0.0
2012-May-14 Mon	###	###	###	###			###	###	0.0
2012-May-11 Fri	###	5.21	###	###	16,025	41,745	###	###	0.0
2012-May-10 Thu	5	###	###	###			###	###	0.0
2012-May-09 Wed	###	###	5	###	15,387	###	###	###	0.0
2012-May-08 Tue	4.82	###	4.82	###	63,445	###	###	###	0.0
2012-May-07 Mon	###	5.27	###	###	14,381	###	###	###	0.0
2012-May-04 Fri	###	###	5.23	5.29	40,524	105,970	37.7	37.7	0.4
2012-May-03 Thu	###	###	###	###			###	###	0.0
2012-May-02 Wed	###	###	###	###	39,755	0	71.2	71.2	0.0
2012-May-01 Tue	###	5.41	###	###			70.8	70.8	0.0
2012-Apr-30 Mon	5.28	###	5.28	###	33,829	###	84.6	84.6	0.0
2012-Apr-27 Fri	5.4	5.4	5.28	5.4	38,088	203,389	###	###	0.4
2012-Apr-26 Thu	5.4	5.4	5.28	5.4			###	###	0.4
2012-Apr-24 Tue	###	5.4	###	5.4	31,079	###	###	###	0.4
2012-Apr-23 Mon	5.4	5.4	###	5.4			###	###	0.4
2012-Apr-20 Fri	###	5.4	###	5.4			79.4	79.4	0.4
2012-Apr-19 Thu	###	5.4	###	5.4	37,581	###	74.3	74.3	0.4
2012-Apr-18 Wed	###	5.4	###	###	51,452	138,920	###	###	0.0
2012-Apr-17 Tue	###	###	###	###	55,676	0	###	###	0.0
2012-Apr-16 Mon	5.4	5.42	5.21	###			25.3	25.3	0.0
2012-Apr-13 Fri	###	###	5.59	###			26.5	26.5	0.0
2012-Apr-12 Thu	###	###	5.47	5.59	53,272	###	###	###	###
2012-Apr-11 Wed	###	###	5.43	5.55	443,171	###	###	###	###
2012-Apr-10 Tue	5.5	5.5	5.41	5.44	22,787	###	25.7	25.7	0.4
2012-Apr-05 Thu	5.4	5.5	5.4	5.5	8,222	###	###	###	0.4
2012-Apr-04 Wed	5.52	5.53	###	5.5	44,253	122,359	30.0	30.0	0.4
2012-Apr-03 Tue	###	###	5.52	5.52	100,529	###	###	###	0.4
2012-Apr-02 Mon	###	###	5.55	###	23,940	###	25.5	25.5	0.0
2012-Mar-30 Fri	###	###	5.58	5.58			24.9	24.9	0.4
2012-Mar-29 Thu	5.58	5.75	5.58	###			###	###	0.0
2012-Mar-28 Wed	###	###	###	###			###	###	0.0
2012-Mar-27 Tue	###	5.74	###	###	158,123	###	###	###	0.0
2012-Mar-26 Mon	###	5.55	###	5.55	58,170	161,421	90.8	90.8	###
2012-Mar-23 Fri	5.21	###	5.21	###			89.0	89.0	0.0
2012-Mar-22 Thu	5.2	###	###	###			###	###	0.0
2012-Mar-21 Wed	5.28	###	5.2	5.2			16.9	16.9	###
2012-Mar-20 Tue	5.22	###	5.22	###			88.6	88.6	0.0
2012-Mar-19 Mon	5.22	###	5.22	###			###	###	0.0
2012-Mar-16 Fri	###	###	5.2	5.22			###	###	0.4
2012-Mar-15 Thu	###	###	###	###			###	###	0.0
2012-Mar-14 Wed	5.4	5.4	###	###	5,627	###	###	###	0.0
2012-Mar-13 Tue	5.27	###	5.23	###			###	###	0.0
2012-Mar-12 Mon	5.44	5.44	5.2	5.2	38,147	202,942	###	###	###
2012-Mar-09 Fri	5.48	5.49	5.26	5.42			19.0	19.0	0.4
2012-Mar-08 Thu	5.27	5.48	5.21	5.48			91.5	91.5	###
2012-Mar-07 Wed	5.24	5.24	5.2	5.2			###	###	###
2012-Mar-06 Tue	###	###	5.2	5.23	34,487	###	25.7	25.7	###
2012-Mar-05 Mon	###	5.4	5.2	5.26			###	###	0.4
2012-Mar-02 Fri	###	###	5.2	5.27			19.7	19.7	###
2012-Mar-01 Thu	5.24	5.42	5.2	###			80.7	80.7	0.0
2012-Feb-29 Wed	5.2	5.2	###	5.2			###	###	###
2012-Feb-28 Tue	###	5.2	###	###			###	###	0.0
2012-Feb-27 Mon	###	###	###	###			###	###	0.0
2012-Feb-24 Fri	###	###	###	###			###	###	0.0
2012-Feb-23 Thu	5	###	5	###			###	###	0.0
2012-Feb-22 Wed	###	###	###	###			20.1	20.1	0.0
2012-Feb-21 Tue	5	###	###	###			###	###	0.0
2012-Feb-20 Mon	5	###	###	###			###	###	0.0
2012-Feb-17 Fri	###	###	###	5			26.0	26.0	0.4
2012-Feb-16 Thu	###	###	###	###	6,370	0	###	###	0.0
2012-Feb-15 Wed	###	###	###	###			###	###	0.0
2012-Feb-14 Tue	###	###	###	###			###	###	0.0
2012-Feb-13 Mon	###	###	###	###			71.1	71.1	0.0
2012-Feb-10 Fri	5	###	###	###			85.8	85.8	0.0
2012-Feb-09 Thu	4.87	###	4.87	###	32,875	80,050	###	###	0.0
2012-Feb-08 Wed	###	###	4.85	4.86	73,523	###	21.8	21.8	0.3
2012-Feb-07 Tue	###	###	###	###	17,386	0	27.4	27.4	0.0
2012-Feb-06 Mon	###	###	###	###	44,651	0	###	###	0.0
2012-Feb-03 Fri	###	###	###	###	67,085	0	###	###	0.0
2012-Feb-02 Thu	###	###	4.84	###			69.2	69.2	0.0
2012-Feb-01 Wed	###	###	4.82	4.87			###	###	0.3
2012-Jan-31 Tue	###	###	4.73	4.88	78,940	###	###	###	0.3
2012-Jan-30 Mon	###	###	###	###	197,946	0	95.3	95.3	0.0
2012-Jan-27 Fri	4.7	4.75	###	###			18.9	18.9	0.0
2012-Jan-25 Wed	4.7	4.8	###	4.7			###	###	0.3
2012-Jan-24 Tue	4.81	4.81	4.7	4.75	21,784	103,582	###	###	###
2012-Jan-23 Mon	4.72	4.8	4.7	4.75			###	###	###
2012-Jan-20 Fri	4.78	4.8	4.76	4.78	45,884	219,325	70.2	70.2	###
2012-Jan-19 Thu	4.8	4.82	4.77	4.77	104,382	###	###	###	###
2012-Jan-18 Wed	4.78	4.84	4.78	4.8	76,477	367,854	###	###	0.3
2012-Jan-17 Tue	4.84	4.87	4.78	4.82			17.1	17.1	0.3
2012-Jan-16 Mon	###	5	4.81	4.85	32,558	###	###	###	###
2012-Jan-13 Fri	###	5	###	5			###	###	0.4
2012-Jan-12 Thu	4.85	###	4.85	###			80.2	80.2	0.0
2012-Jan-11 Wed	4.81	###	4.81	4.89			###	###	###
2012-Jan-10 Tue	4.89	###	4.81	4.82	44,340	###	###	###	0.3
2012-Jan-09 Mon	4.77	###	4.77	###	14,881	###	91.7	91.7	0.0
2012-Jan-06 Fri	4.77	4.82	###	4.75			###	###	###
2012-Jan-05 Thu	###	###	4.75	4.8			13.6	13.6	0.3
2012-Jan-04 Wed	###	###	###	###	273,571	0	###	###	0.0
2012-Jan-03 Tue	###	###	4.79	###			###	###	0.0
2011-Dec-30 Fri	4.75	4.84	###	4.75	57,477	###	###	###	###
2011-Dec-29 Thu	4.77	4.84	4.7	4.77	137,751	657,072	75.4	75.4	###
2011-Dec-28 Wed	4.85	4.88	4.71	4.82	84,156	403,528	33.4	33.4	0.3
2011-Dec-23 Fri	###	###	4.86	###	42,180	###	18.0	18.0	0.0
2011-Dec-22 Thu	###	###	###	###			###	###	0.0
2011-Dec-21 Wed	###	5.21	###	###	89,349	232,754	###	###	0.0
2011-Dec-20 Tue	5.2	###	###	###			###	###	0.0
2011-Dec-19 Mon	5.53	5.53	5.28	###	358,870	###	###	###	0.0
2011-Dec-16 Fri	###	###	###	5.58			91.2	91.2	0.4
2011-Dec-15 Thu	5.4	5.4	###	###			32.9	32.9	0.0
2011-Dec-14 Wed	###	5.4	###	5.4			77.6	77.6	0.4
2011-Dec-13 Tue	###	5.44	###	5.44	74,470	202,558	###	###	0.4
2011-Dec-12 Mon	###	5.43	###	5.4	82,951	###	###	###	0.4
2011-Dec-09 Fri	5.27	5.41	5.27	###			###	###	0.0
2011-Dec-08 Thu	5.4	5.41	5.27	###	532,851	2,845,424	25.8	25.8	0.0
2011-Dec-07 Wed	5.41	5.43	###	5.41			70.5	70.5	###
2011-Dec-06 Tue	###	5.42	###	5.42			###	###	0.4
2011-Dec-05 Mon	###	5.48	###	5.44	104,941	###	78.8	78.8	0.4
2011-Dec-02 Fri	5.24	###	5.24	###	638,924	1,673,980	###	###	0.0
2011-Dec-01 Thu	5.22	5.27	###	5.24			74.8	74.8	0.4
2011-Nov-30 Wed	###	5.25	###	###	99,680	###	27.4	27.4	0.0
2011-Nov-29 Tue	###	###	###	###	92,640	0	###	###	0.0
2011-Nov-28 Mon	###	###	###	###			###	###	0.0
2011-Nov-25 Fri	###	###	###	###	81,081	0	80.7	80.7	0.0
2011-Nov-24 Thu	5.2	5.2	###	###	53,476	###	27.5	27.5	0.0
2011-Nov-23 Wed	###	5.26	###	5.2	60,226	###	###	###	###
2011-Nov-22 Tue	###	5.24	###	###			70.8	70.8	0.0
2011-Nov-21 Mon	5.2	5.25	###	###	43,754	114,854	33.6	33.6	0.0
2011-Nov-18 Fri	###	5.29	###	###			81.3	81.3	0.0
2011-Nov-17 Thu	5.22	5.27	###	###	89,776	236,559	###	###	0.0
2011-Nov-16 Wed	5.29	###	5.2	5.22			###	###	0.4
2011-Nov-15 Tue	###	5.4	5.25	###	91,574	###	###	###	0.0
2011-Nov-14 Mon	###	5.47	5.26	###			###	###	0.0
2011-Nov-11 Fri	5.28	###	5.24	###			67.2	67.2	0.0
2011-Nov-10 Thu	###	5.49	5.2	###			###	###	0.0
2011-Nov-09 Wed	###	###	###	###			###	###	0.0
2011-Nov-08 Tue	5.28	5.4	5.28	###	113,045	###	71.0	71.0	0.0
2011-Nov-07 Mon	5.2	###	5.2	###			86.1	86.1	0.0
2011-Nov-04 Fri	5.2	5.24	###	5.23	1,688,957	###	###	###	###
2011-Nov-03 Thu	###	###	###	###			87.4	87.4	0.0
2011-Nov-02 Wed	5	###	5	###	63,272	158,180	75.8	75.8	0.0
2011-Nov-01 Tue	###	###	###	###	323,940	0	83.1	83.1	0.0
2011-Oct-31 Mon	###	###	###	###			81.7	81.7	0.0
2011-Oct-28 Fri	5	###	5	###			79.4	79.4	0.0
2011-Oct-27 Thu	5	5	###	###	126,054	###	###	###	0.0
2011-Oct-26 Wed	4.85	###	4.85	5	46,258	112,175	###	###	0.4
2011-Oct-25 Tue	###	###	4.86	###			###	###	0.0
2011-Oct-24 Mon	###	###	###	###	13,659	0	###	###	0.0
2011-Oct-21 Fri	###	###	###	###	102,984	0	###	###	0.0
2011-Oct-20 Thu	###	5.2	###	###	5,038,928	###	18.0	18.0	0.0
2011-Oct-19 Wed	###	###	###	###	5,841	0	###	###	0.0
2011-Oct-18 Tue	###	###	###	###	23,822	0	###	###	0.0
2011-Oct-17 Mon	###	5.2	###	###	13,771	###	26.6	26.6	0.0
2011-Oct-14 Fri	5.2	###	###	5.2			71.1	71.1	###
2011-Oct-13 Thu	5.25	###	5.22	5.25	252,170	###	72.4	72.4	0.4
2011-Oct-12 Wed	###	5.26	###	5.25			###	###	0.4
2011-Oct-11 Tue	###	###	###	###	111,724	0	###	###	0.0
2011-Oct-10 Mon	###	###	###	###	20,757	0	64.6	64.6	0.0
2011-Oct-07 Fri	###	5.2	###	###			###	###	0.0
2011-Oct-06 Thu	###	###	###	###			###	###	0.0
2011-Oct-05 Wed	###	###	###	###			###	###	0.0
2011-Oct-04 Tue	5.2	5.2	###	###			###	###	0.0
2011-Oct-03 Mon	5.24	5.4	5.24	5.4	67,342	358,259	93.3	93.3	0.4
2011-Sep-30 Fri	###	###	5.22	5.24	72,949	###	###	###	0.4
2011-Sep-29 Thu	###	###	###	###			84.0	84.0	0.0
2011-Sep-28 Wed	5.27	5.29	5.22	5.26	36,674	192,721	31.5	31.5	0.4
2011-Sep-27 Tue	###	5.28	###	5.24	135,789	358,482	###	###	0.4
2011-Sep-26 Mon	5.2	5.28	###	###			50.5	50.5	0.0
2011-Sep-23 Fri	###	5.22	###	###	24,645	64,323	###	###	0.0
2011-Sep-22 Thu	###	5.25	###	###			85.9	85.9	0.0
2011-Sep-21 Wed	5.29	###	###	5.22			25.3	25.3	0.4
2011-Sep-20 Tue	5.4	5.42	###	###			29.8	29.8	0.0
2011-Sep-19 Mon	###	###	###	5.43	310,186	0	###	###	0.4
2011-Sep-16 Fri	5.58	5.58	5.26	###	123,357	###	8.0	8.0	0.0
2011-Sep-15 Thu	###	5.5	###	5.5			###	###	0.4
2011-Sep-14 Wed	5.56	5.57	###	###	92,849	258,584	###	###	0.0
2011-Sep-13 Tue	5.5	5.59	5.49	5.55			80.9	80.9	###
2011-Sep-12 Mon	5.52	###	5.49	5.59	48,957	134,386	89.8	89.8	###
2011-Sep-09 Fri	5.59	5.59	5.5	5.57			24.7	24.7	0.4
2011-Sep-08 Thu	5.59	###	5.53	5.59			74.5	74.5	###
2011-Sep-07 Wed	5.59	###	5.4	5.54	56,986	###	###	###	0.4
2011-Sep-06 Tue	5.58	###	5.51	###			###	###	0.0
2011-Sep-05 Mon	5.55	###	###	5.58			###	###	0.4
2011-Sep-02 Fri	###	###	5.45	5.57	72,047	196,328	###	###	0.4
2011-Sep-01 Thu	###	###	5.48	###	252,926	###	31.9	31.9	0.0
2011-Aug-31 Wed	5.59	###	5.55	###			70.5	70.5	0.0
2011-Aug-30 Tue	###	5.7	5.57	###			72.3	72.3	0.0
2011-Aug-29 Mon	###	5.7	5.44	5.58	223,629	###	###	###	0.4
2011-Aug-26 Fri	5.55	###	5.5	###	285,751	###	75.8	75.8	0.0
2011-Aug-25 Thu	###	###	5.52	5.55			###	###	###
2011-Aug-24 Wed	5.55	5.89	5.5	5.54			42.0	42.0	0.4
2011-Aug-23 Tue	###	5.55	###	5.52	40,389	112,079	81.4	81.4	0.4
2011-Aug-22 Mon	5.5	5.5	###	###	38,346	105,451	###	###	0.0
2011-Aug-19 Fri	5.55	###	5.4	5.44	58,444	###	###	###	0.4
2011-Aug-18 Thu	###	5.76	5.51	5.55			###	###	###
2011-Aug-17 Wed	###	###	5.47	###	76,553	209,372	23.0	23.0	0.0
2011-Aug-16 Tue	5.56	5.72	5.52	###	83,046	###	###	###	0.0
2011-Aug-15 Mon	5.45	5.59	5.42	5.52			70.7	70.7	0.4
2011-Aug-12 Fri	###	###	###	###	426,376	0	69.2	69.2	0.0
2011-Aug-11 Thu	###	###	###	###			55.4	55.4	0.0
2011-Aug-10 Wed	###	5.59	###	###	382,442	1,068,925	61.1	61.1	0.0
2011-Aug-09 Tue	###	###	###	###	364,288	0	###	###	0.0
2011-Aug-08 Mon	5.4	5.48	###	5.46	141,245	###	79.4	79.4	###
2011-Aug-05 Fri	5.4	5.5	5.26	5.5			###	###	0.4
2011-Aug-04 Thu	###	5.8	5.53	5.74	171,946	974,074	###	###	0.4
2011-Aug-03 Wed	5.77	5.8	5.57	5.75	810,840	4,609,625	###	###	###
2011-Aug-02 Tue	5.74	5.87	5.71	5.78			79.6	79.6	0.4
2011-Aug-01 Mon	5.54	5.78	5.54	5.75			###	###	###
2011-Jul-29 Fri	###	5.73	5.48	5.54			###	###	0.4
2011-Jul-28 Thu	5.54	###	5.49	5.55			###	###	###
2011-Jul-27 Wed	5.4	5.58	###	5.55	679,928	###	88.0	88.0	###
2011-Jul-26 Tue	###	5.43	###	5.41			###	###	###
2011-Jul-25 Mon	###	###	###	###	96,577	0	15.7	15.7	0.0
2011-Jul-22 Fri	###	5.4	###	###			20.1	20.1	0.0
2011-Jul-21 Thu	5.27	###	###	5.28			###	###	0.4
2011-Jul-20 Wed	5.26	###	###	###	77,670	0	###	###	0.0
2011-Jul-19 Tue	5.28	###	5.27	5.28			###	###	0.4
2011-Jul-18 Mon	###	5.4	###	5.25			23.8	23.8	0.4
2011-Jul-15 Fri	5.57	5.57	###	5.56	67,020	186,650	###	###	0.4
2011-Jul-14 Thu	5.8	5.82	###	5.7	57,243	166,577	###	###	0.4
2011-Jul-13 Wed	###	###	5.85	###			68.1	68.1	0.0
2011-Jul-12 Tue	###	###	5.84	###			###	###	0.0
2011-Jul-11 Mon	###	###	###	###			###	###	0.0
2011-Jul-08 Fri	###	###	###	###	25,479	0	60.1	60.1	0.0
2011-Jul-07 Thu	5.87	###	5.85	###	23,624	###	###	###	0.0
2011-Jul-06 Wed	###	###	5.85	5.87			12.9	12.9	###
2011-Jul-05 Tue	###	6	5.85	###			35.0	35.0	0.0
2011-Jul-04 Mon	6	6	5.83	###	40,574	###	18.8	18.8	0.0
2011-Jul-01 Fri	###	###	###	###	48,626	0	###	###	0.0
2011-Jun-30 Thu	6	###	###	###			67.3	67.3	0.0
2011-Jun-29 Wed	###	###	###	###	103,722	0	81.5	81.5	0.0
2011-Jun-28 Tue	###	###	5.86	###	141,273	413,929	75.6	75.6	0.0
2011-Jun-27 Mon	5.81	###	5.81	###	79,127	###	###	###	0.0
2011-Jun-24 Fri	5.88	5.88	5.77	5.81			###	###	###
2011-Jun-23 Thu	5.75	###	###	5.84	89,548	0	###	###	0.4
2011-Jun-22 Wed	5.72	###	5.72	5.8			76.8	76.8	0.4
2011-Jun-21 Tue	###	5.75	5.57	5.7	43,083	243,849	###	###	0.4
2011-Jun-20 Mon	5.86	5.89	5.54	###	171,378	979,425	###	###	0.0
2011-Jun-17 Fri	###	###	5.86	5.86	48,322	141,583	16.1	16.1	0.4
2011-Jun-16 Thu	###	###	###	###			83.5	83.5	0.0
2011-Jun-15 Wed	###	###	###	###	21,445	0	33.8	33.8	0.0
2011-Jun-14 Tue	###	###	###	###			###	###	0.0
2011-Jun-10 Fri	6	###	###	###			81.3	81.3	0.0
2011-Jun-09 Thu	###	###	###	###	29,377	0	###	###	0.0
2011-Jun-08 Wed	###	###	###	###			###	###	0.0
2011-Jun-07 Tue	###	###	6	###			###	###	0.0
2011-Jun-06 Mon	###	###	6	###	18,220	###	###	###	0.0
2011-Jun-03 Fri	###	###	6	###			79.3	79.3	0.0
2011-Jun-02 Thu	###	###	6	###	9,042	27,126	###	###	0.0
2011-Jun-01 Wed	6.25	6.26	###	###	71,743	224,555	15.2	15.2	0.0
2011-May-31 Tue	###	6.29	###	6.29	91,844	288,849	###	###	###
2011-May-30 Mon	###	###	6	###			72.5	72.5	0.0
2011-May-27 Fri	6	###	6	###	5,326	15,978	66.3	66.3	0.0
2011-May-26 Thu	###	###	6	6			24.4	24.4	0.4
2011-May-25 Wed	6	###	###	6	146,125	0	82.4	82.4	0.4
2011-May-24 Tue	###	###	###	###	69,245	0	72.9	72.9	0.0
2011-May-23 Mon	###	6.25	###	###	180,980	###	28.2	28.2	0.0
2011-May-20 Fri	###	6.23	###	###			28.7	28.7	0.0
2011-May-19 Thu	6.27	6.27	###	###			###	###	0.0
2011-May-18 Wed	###	###	###	6.24	205,084	0	###	###	0.4
2011-May-17 Tue	###	###	###	###	193,286	0	###	###	0.0
2011-May-16 Mon	###	###	###	###			86.5	86.5	0.0
2011-May-13 Fri	###	###	###	###	167,222	0	###	###	0.0
2011-May-12 Thu	6	###	6	###			82.1	82.1	0.0
2011-May-11 Wed	###	###	###	###	27,544	0	###	###	0.0
2011-May-10 Tue	6	###	6	6	59,728	179,184	###	###	0.4
2011-May-09 Mon	###	###	6	6	276,648	829,944	16.6	16.6	0.4
2011-May-06 Fri	6	###	6	###			###	###	0.0
2011-May-05 Thu	###	###	5.87	###	129,385	379,744	###	###	0.0
2011-May-04 Wed	6	###	6	6	191,972	###	###	###	0.4
2011-May-03 Tue	###	###	6	6			29.9	29.9	0.4
2011-May-02 Mon	6	###	6	###			83.9	83.9	0.0
2011-Apr-29 Fri	###	###	###	6			42.6	42.6	0.4
2011-Apr-28 Thu	###	###	###	###	169,888	0	###	###	0.0
2011-Apr-27 Wed	###	###	###	###	188,942	0	29.4	29.4	0.0
2011-Apr-21 Thu	###	6.25	###	###			67.0	67.0	0.0
2011-Apr-20 Wed	###	###	###	###			###	###	0.0
2011-Apr-19 Tue	###	###	###	###			46.3	46.3	0.0
2011-Apr-18 Mon	6.2	6.25	###	6.2	314,876	983,987	75.3	75.3	0.4
2011-Apr-15 Fri	6.2	6.2	###	###			29.2	29.2	0.0
2011-Apr-14 Thu	6.26	6.26	6.2	6.2	164,980	1,027,825	28.0	28.0	0.4
2011-Apr-13 Wed	6.27	###	6.22	6.24	303,357	943,440	###	###	0.4
2011-Apr-12 Tue	6.24	###	6.24	###			###	###	0.0
2011-Apr-11 Mon	6.43	6.43	6.2	6.24			13.3	13.3	0.4
2011-Apr-08 Fri	6.59	###	6.56	###			65.4	65.4	0.0
2011-Apr-07 Thu	###	###	6.58	6.59			###	###	###
2011-Apr-06 Wed	6.57	###	6.57	###	128,387	421,751	###	###	0.0
2011-Apr-05 Tue	###	###	6.57	###	386,988	1,271,255	###	###	0.0
2011-Apr-04 Mon	6.47	###	6.47	6.58	216,241	###	###	###	0.5
2011-Apr-01 Fri	###	6.48	###	6.47	508,740	###	###	###	0.5
2011-Mar-31 Thu	###	###	###	###			67.4	67.4	0.0
2011-Mar-30 Wed	###	###	###	###	427,129	0	###	###	0.0
2011-Mar-29 Tue	6.2	6.22	###	###	86,557	###	###	###	0.0
2011-Mar-28 Mon	###	6.23	###	###			77.0	77.0	0.0
2011-Mar-25 Fri	###	###	###	###	294,050	0	###	###	0.0
2011-Mar-24 Thu	5.88	###	5.83	###	68,449	199,528	72.5	72.5	0.0
2011-Mar-23 Wed	5.86	5.87	5.83	5.84			###	###	0.4
2011-Mar-22 Tue	###	###	5.85	5.86	81,686	###	###	###	0.4
2011-Mar-21 Mon	###	###	5.86	###	44,389	130,059	###	###	0.0
2011-Mar-18 Fri	5.85	6.27	5.84	6.27	65,177	394,646	###	###	0.4
2011-Mar-17 Thu	5.83	###	5.82	5.86	48,685	141,673	64.3	64.3	0.4
2011-Mar-16 Wed	5.8	6	5.79	6	75,071	442,543	66.3	66.3	0.4
2011-Mar-15 Tue	###	###	5.77	5.8			55.8	55.8	0.4
2011-Mar-14 Mon	###	6	5.86	###			###	###	0.0
2011-Mar-11 Fri	6	###	###	###	912,156	0	###	###	0.0
2011-Mar-10 Thu	###	###	###	6			###	###	0.4
2011-Mar-09 Wed	6	###	###	6			###	###	0.4
2011-Mar-08 Tue	6	6	###	###			31.6	31.6	0.0
2011-Mar-07 Mon	###	###	###	###			42.8	42.8	0.0
2011-Mar-04 Fri	6	###	###	6			###	###	0.4
2011-Mar-03 Thu	6	6	###	###			31.7	31.7	0.0
2011-Mar-02 Wed	6	###	###	###			36.3	36.3	0.0
2011-Mar-01 Tue	###	###	###	6			###	###	0.4
2011-Feb-28 Mon	###	###	###	6	22,325	0	###	###	0.4
2011-Feb-25 Fri	6	###	###	###			###	###	0.0
2011-Feb-24 Thu	###	###	###	###	53,341	0	###	###	0.0
2011-Feb-23 Wed	6	###	###	###	1,009,677	0	###	###	0.0
2011-Feb-22 Tue	###	###	###	6			###	###	0.4
2011-Feb-21 Mon	6	###	###	###			###	###	0.0
2011-Feb-18 Fri	###	###	###	###			###	###	0.0
2011-Feb-17 Thu	###	###	###	###			77.2	77.2	0.0
2011-Feb-16 Wed	###	###	###	6	79,757	0	34.7	34.7	0.4
2011-Feb-15 Tue	6	###	###	###	50,356	0	###	###	0.0
2011-Feb-14 Mon	###	###	###	###	74,528	0	28.1	28.1	0.0
2011-Feb-11 Fri	###	###	###	###			29.2	29.2	0.0
2011-Feb-10 Thu	###	###	###	###			###	###	0.0
2011-Feb-09 Wed	###	6.2	###	6.2	93,776	###	###	###	0.4
2011-Feb-08 Tue	###	###	###	###	57,822	0	###	###	0.0
2011-Feb-07 Mon	6.24	###	6	###			13.1	13.1	0.0
2011-Feb-04 Fri	6.27	6.28	###	6.25	178,741	561,246	28.6	28.6	###
2011-Feb-03 Thu	6.22	6.28	###	6.25			###	###	###
2011-Feb-02 Wed	6.29	6.29	###	6.23	22,658	71,259	###	###	0.4
2011-Feb-01 Tue	###	6.25	###	6.23	50,951	159,221	75.4	75.4	0.4
2011-Jan-31 Mon	###	###	###	###	47,774	0	###	###	0.0
2011-Jan-28 Fri	###	6.23	###	###	138,741	432,178	###	###	0.0
2011-Jan-27 Thu	###	###	###	###			###	###	0.0
2011-Jan-25 Tue	###	6.21	###	###			74.1	74.1	0.0
2011-Jan-24 Mon	###	###	###	###	223,855	0	###	###	0.0
2011-Jan-21 Fri	###	###	###	###			78.4	78.4	0.0
2011-Jan-20 Thu	6.24	6.24	###	6.2			###	###	0.4
2011-Jan-19 Wed	6	###	###	###	129,721	0	92.8	92.8	0.0
2011-Jan-18 Tue	###	###	###	6	36,120	0	###	###	0.4
2011-Jan-17 Mon	###	###	###	6	85,540	0	38.4	38.4	0.4
2011-Jan-14 Fri	6	###	###	###	107,057	0	###	###	0.0
2011-Jan-13 Thu	###	6	###	6			###	###	0.4
2011-Jan-12 Wed	###	###	###	###			###	###	0.0
2011-Jan-11 Tue	5.89	###	5.88	###	32,077	###	###	###	0.0
2011-Jan-10 Mon	###	###	5.83	5.88	34,770	101,354	27.6	27.6	0.4
2011-Jan-07 Fri	###	###	###	###			###	###	0.0
2011-Jan-06 Thu	###	###	###	###	31,784	0	###	###	0.0
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	6.21	6.22	###	###			###	###	0.0
2010-Dec-31 Fri	6.21	6.24	6.2	6.2			31.5	31.5	0.4
2010-Dec-30 Thu	6.28	6.28	6.2	6.2	41,528	###	18.0	18.0	0.4
2010-Dec-29 Wed	###	###	6.21	6.27			25.4	25.4	0.4
2010-Dec-24 Fri	###	###	6.2	6.29			###	###	###
2010-Dec-23 Thu	###	###	6.27	6.27	43,558	136,554	21.5	21.5	0.4
2010-Dec-22 Wed	6.25	###	###	6.27	1,118,384	0	###	###	0.4
2010-Dec-21 Tue	###	6.4	###	###	73,671	235,747	###	###	0.0
2010-Dec-20 Mon	###	###	6.28	###	82,856	###	78.9	78.9	0.0
2010-Dec-17 Fri	6.2	###	###	###			81.9	81.9	0.0
2010-Dec-16 Thu	6.26	6.27	###	###	86,147	270,070	###	###	0.0
2010-Dec-15 Wed	6.23	###	###	###	36,683	0	76.1	76.1	0.0
2010-Dec-14 Tue	6.22	6.23	###	###			###	###	0.0
2010-Dec-13 Mon	6.2	6.25	###	6.2			###	###	0.4
2010-Dec-10 Fri	6.27	6.29	###	###			###	###	0.0
2010-Dec-09 Thu	6.28	###	6.2	6.22	109,086	###	###	###	0.4
2010-Dec-08 Wed	6.26	6.44	6.25	###	141,359	896,922	77.0	77.0	0.0
2010-Dec-07 Tue	6.22	###	6.2	6.25			70.6	70.6	###
2010-Dec-06 Mon	###	6.2	###	6.2			83.9	83.9	0.4
2010-Dec-03 Fri	###	###	###	###	108,487	0	###	###	0.0
2010-Dec-02 Thu	###	###	###	###			29.2	29.2	0.0
2010-Dec-01 Wed	###	###	###	###	69,373	0	###	###	0.0
2010-Nov-30 Tue	###	###	###	###			38.4	38.4	0.0
2010-Nov-29 Mon	###	###	###	###			32.7	32.7	0.0
2010-Nov-26 Fri	6.4	6.4	###	###	137,259	439,228	###	###	0.0
2010-Nov-25 Thu	6.5	6.5	###	6.4			###	###	0.5
2010-Nov-24 Wed	6.28	6.51	6.27	6.51	78,043	###	87.8	87.8	###
2010-Nov-23 Tue	6.42	6.48	6.24	###	176,253	###	34.5	34.5	0.0
2010-Nov-22 Mon	6.45	6.47	6.43	6.45	20,328	###	###	###	###
2010-Nov-19 Fri	6.45	6.5	6.45	6.45	16,471	106,649	73.7	73.7	###
2010-Nov-18 Thu	6.47	6.49	###	6.42			24.5	24.5	0.5
2010-Nov-17 Wed	6.5	6.53	###	6.5	25,249	###	###	###	0.5
2010-Nov-16 Tue	6.55	6.55	6.26	6.51			###	###	###
2010-Nov-15 Mon	6.5	6.55	###	6.54	52,345	171,429	75.9	75.9	0.5
2010-Nov-12 Fri	###	###	6.5	6.55			###	###	0.5
2010-Nov-11 Thu	6.78	6.79	###	###			16.2	16.2	0.0
2010-Nov-10 Wed	6.8	6.83	6.77	6.79	150,955	###	###	###	0.5
2010-Nov-09 Tue	###	###	6.77	6.81	192,774	###	###	###	###
2010-Nov-08 Mon	###	###	6.79	6.88	48,224	163,720	###	###	###
2010-Nov-05 Fri	7	###	###	###	94,429	0	###	###	0.0
2010-Nov-04 Thu	###	###	6.85	###	722,258	###	29.1	29.1	0.0
2010-Nov-03 Wed	###	###	###	###			29.5	29.5	0.0
2010-Nov-02 Tue	###	###	###	###			70.3	70.3	0.0
2010-Nov-01 Mon	###	###	###	7			79.5	79.5	0.5
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###	63,746	0	###	###	0.0
2010-Oct-27 Wed	###	###	###	###			77.8	77.8	0.0
2010-Oct-26 Tue	###	7	###	###	111,979	391,926	32.4	32.4	0.0
2010-Oct-25 Mon	###	7	###	7	42,876	###	###	###	0.5
2010-Oct-22 Fri	7	###	6.86	###			29.6	29.6	0.0
2010-Oct-21 Thu	###	###	6.85	7	256,946	880,040	###	###	0.5
2010-Oct-20 Wed	###	###	###	###	36,121	0	22.0	22.0	0.0
2010-Oct-19 Tue	###	###	7	###	112,953	###	72.9	72.9	0.0
2010-Oct-18 Mon	###	###	###	###	62,057	0	###	###	0.0
2010-Oct-15 Fri	###	###	###	###	135,047	0	19.4	19.4	0.0
2010-Oct-14 Thu	###	###	###	###			###	###	0.0
2010-Oct-13 Wed	###	###	###	###			###	###	0.0
2010-Oct-12 Tue	###	###	###	###			46.0	46.0	0.0
2010-Oct-11 Mon	###	###	7	7			22.7	22.7	0.5
2010-Oct-08 Fri	###	###	###	###	351,120	0	64.6	64.6	0.0
2010-Oct-07 Thu	###	###	###	###			###	###	0.0
2010-Oct-06 Wed	###	###	###	###			###	###	0.0
2010-Oct-05 Tue	###	###	6.84	###			###	###	0.0
2010-Oct-04 Mon	###	###	7.28	###	297,143	###	31.8	31.8	0.0
2010-Oct-01 Fri	###	7.4	###	###			83.0	83.0	0.0
2010-Sep-30 Thu	7.2	###	###	###			###	###	0.0
2010-Sep-29 Wed	###	7.42	7.28	7.28			###	###	0.5
2010-Sep-28 Tue	7.45	7.45	###	###			21.8	21.8	0.0
2010-Sep-27 Mon	7.2	7.46	7.2	7.46			###	###	0.5
2010-Sep-24 Fri	7.25	7.26	###	###	116,387	422,484	###	###	0.0
2010-Sep-23 Thu	7.28	###	7.23	7.24			27.9	27.9	0.5
2010-Sep-22 Wed	###	###	###	7.22			85.0	85.0	0.5
2010-Sep-21 Tue	###	###	###	###			28.5	28.5	0.0
2010-Sep-20 Mon	###	###	6.85	6.88			###	###	###
2010-Sep-17 Fri	###	###	6.88	###			###	###	0.0
2010-Sep-16 Thu	###	###	6.84	6.89	56,174	###	21.1	21.1	0.5
2010-Sep-15 Wed	7	###	###	###	460,272	0	28.8	28.8	0.0
2010-Sep-14 Tue	###	###	###	###	104,757	0	###	###	0.0
2010-Sep-13 Mon	###	###	6.89	7	299,728	###	###	###	0.5
2010-Sep-10 Fri	###	###	6.8	6.85			26.9	26.9	###
2010-Sep-09 Thu	6.89	###	6.85	6.85			###	###	###
2010-Sep-08 Wed	6.86	6.88	6.79	6.8			26.6	26.6	0.5
2010-Sep-07 Tue	6.86	###	6.86	6.89			74.7	74.7	0.5
2010-Sep-06 Mon	6.7	###	###	6.84	653,224	0	79.5	79.5	0.5
2010-Sep-03 Fri	6.7	6.78	###	6.7	105,054	###	65.9	65.9	0.5
2010-Sep-02 Thu	###	6.83	###	6.7			###	###	0.5
2010-Sep-01 Wed	6.52	6.57	6.49	6.56			###	###	0.5
2010-Aug-31 Tue	6.53	6.58	6.52	6.55			72.7	72.7	0.5
2010-Aug-30 Mon	6.55	###	6.52	6.54			###	###	0.5
2010-Aug-27 Fri	6.42	6.51	###	6.47			###	###	0.5
2010-Aug-26 Thu	6.54	6.54	###	6.42			###	###	0.5
2010-Aug-25 Wed	6.51	###	6.43	6.55			###	###	0.5
2010-Aug-24 Tue	6.53	###	6.43	6.52	432,240	1,389,651	40.2	40.2	0.5
2010-Aug-23 Mon	6.44	###	6.44	6.58	153,281	###	88.7	88.7	0.5
2010-Aug-20 Fri	6.48	6.49	6.42	6.44	14,745	95,178	###	###	0.5
2010-Aug-19 Thu	6.52	6.57	6.47	6.48			26.8	26.8	0.5
2010-Aug-18 Wed	###	###	6.55	6.55			20.1	20.1	0.5
2010-Aug-17 Tue	###	6.7	###	###	983,278	3,293,981	###	###	0.0
2010-Aug-16 Mon	6.55	###	6.55	6.59			###	###	###
2010-Aug-13 Fri	6.5	6.54	6.45	6.52			###	###	0.5
2010-Aug-12 Thu	6.53	6.53	6.4	6.5	89,220	###	###	###	0.5
2010-Aug-11 Wed	6.57	###	6.53	6.57	345,056	###	###	###	###
2010-Aug-10 Tue	###	6.73	6.56	6.56			36.8	36.8	0.5
2010-Aug-09 Mon	6.53	6.7	6.51	###	189,174	###	###	###	0.0
2010-Aug-06 Fri	6.52	###	6.42	6.51	358,446	###	27.0	27.0	###
2010-Aug-05 Thu	6.42	6.54	6.42	6.5	384,950	2,494,476	###	###	0.5
2010-Aug-04 Wed	6.51	6.52	6.4	6.42	396,725	2,562,843	###	###	0.5
2010-Aug-03 Tue	###	6.58	###	6.54			###	###	0.5
2010-Aug-02 Mon	6.4	6.4	6.26	6.28			14.8	14.8	0.4
2010-Jul-30 Fri	###	6.45	###	###	29,323	###	###	###	0.0
2010-Jul-29 Thu	6.46	6.46	###	###			###	###	0.0
2010-Jul-28 Wed	6.45	6.51	6.44	6.46	47,146	305,270	66.1	66.1	###
2010-Jul-27 Tue	6.45	6.59	6.42	6.43			33.9	33.9	###
2010-Jul-26 Mon	###	6.43	6.29	6.41	135,057	###	###	###	0.5
2010-Jul-23 Fri	###	###	6.25	6.25	112,025	350,078	###	###	###
2010-Jul-22 Thu	###	###	6.23	###			26.4	26.4	0.0
2010-Jul-21 Wed	6.45	6.45	###	###	299,756	###	###	###	0.0
2010-Jul-20 Tue	6.4	6.46	###	6.46	671,327	2,168,386	70.7	70.7	###
2010-Jul-19 Mon	6.45	6.45	6.28	###	46,748	297,551	21.4	21.4	0.0
2010-Jul-16 Fri	6.4	6.47	###	6.46	149,674	###	###	###	###
2010-Jul-15 Thu	###	6.41	###	6.41	95,844	307,180	###	###	0.5
2010-Jul-14 Wed	6.28	###	6.28	###			###	###	0.0
2010-Jul-13 Tue	6.26	6.29	6.22	6.25	26,752	###	###	###	###
2010-Jul-12 Mon	6.27	###	6.27	6.28	150,788	472,720	67.7	67.7	0.4
2010-Jul-09 Fri	6.21	6.29	6.2	6.27	99,257	619,859	74.7	74.7	0.4
2010-Jul-08 Thu	6.21	###	###	###	99,029	0	###	###	0.0
2010-Jul-07 Wed	###	###	###	###	133,287	0	78.9	78.9	0.0
2010-Jul-06 Tue	###	###	###	###			###	###	0.0
2010-Jul-05 Mon	###	###	###	###	145,444	0	33.4	33.4	0.0
2010-Jul-02 Fri	###	6.23	###	###	729,581	2,272,644	81.4	81.4	0.0
2010-Jul-01 Thu	###	###	6	###	10,081	30,243	69.4	69.4	0.0
2010-Jun-30 Wed	###	###	###	###			###	###	0.0
2010-Jun-29 Tue	###	6.5	###	###	683,922	2,222,746	###	###	0.0
2010-Jun-28 Mon	###	###	###	###	33,020	0	###	###	0.0
2010-Jun-25 Fri	###	###	###	###	56,880	0	34.4	34.4	0.0
2010-Jun-24 Thu	###	###	###	###			###	###	0.0
2010-Jun-23 Wed	6.25	6.28	###	###	47,552	###	###	###	0.0
2010-Jun-22 Tue	###	###	###	6.25	123,573	0	36.0	36.0	###
2010-Jun-21 Mon	6.2	###	6.2	###	44,422	###	78.5	78.5	0.0
2010-Jun-18 Fri	###	6.28	###	6.24			###	###	0.4
2010-Jun-17 Thu	6.2	6.23	###	###			###	###	0.0
2010-Jun-16 Wed	###	###	###	###			###	###	0.0
2010-Jun-15 Tue	6.23	###	###	###	83,743	0	###	###	0.0
2010-Jun-11 Fri	6.2	###	###	###			###	###	0.0
2010-Jun-10 Thu	###	6.22	###	###			20.7	20.7	0.0
2010-Jun-09 Wed	###	6.5	###	###			9.0	9.0	0.0
2010-Jun-08 Tue	6.4	6.4	6.27	###			21.7	21.7	0.0
2010-Jun-07 Mon	6.5	6.5	###	###	14,754	47,950	###	###	0.0
2010-Jun-04 Fri	6.51	6.52	6.47	6.52	10,445	67,840	###	###	0.5
2010-Jun-03 Thu	6.48	###	6.4	6.56			###	###	0.5
2010-Jun-02 Wed	6.5	6.5	6.4	6.48	286,656	###	###	###	0.5
2010-Jun-01 Tue	6.52	6.54	###	6.49			###	###	###
2010-May-31 Mon	###	###	6.53	6.56			18.7	18.7	0.5
2010-May-28 Fri	6.55	6.74	6.55	###			###	###	0.0
2010-May-27 Thu	6.53	6.53	###	6.51	168,583	550,423	23.6	23.6	###
2010-May-26 Wed	###	###	###	###			###	###	0.0
2010-May-25 Tue	###	###	###	###	77,273	0	###	###	0.0
2010-May-24 Mon	6.59	###	6.51	###			64.8	64.8	0.0
2010-May-21 Fri	6.49	###	###	6.59			###	###	###
2010-May-20 Thu	6.7	6.71	6.51	6.51	142,975	###	26.2	26.2	###
2010-May-19 Wed	6.72	6.74	###	6.7			###	###	0.5
2010-May-18 Tue	###	###	###	###			###	###	0.0
2010-May-17 Mon	6.72	6.73	###	###	150,477	506,355	43.3	43.3	0.0
2010-May-14 Fri	6.7	6.78	###	6.75	422,428	###	71.9	71.9	0.5
2010-May-13 Thu	###	6.75	###	6.7			65.1	65.1	0.5
2010-May-12 Wed	###	###	6.55	###			74.9	74.9	0.0
2010-May-11 Tue	###	###	###	###	266,387	0	###	###	0.0
2010-May-10 Mon	6.55	###	6.55	###			###	###	0.0
2010-May-07 Fri	###	6.7	6.55	###			52.6	52.6	0.0
2010-May-06 Thu	###	6.75	6.54	6.73			###	###	###
2010-May-05 Wed	###	6.72	###	###	423,388	1,422,583	###	###	0.0
2010-May-04 Tue	###	###	6.84	6.89			###	###	0.5
2010-May-03 Mon	###	###	6.7	###	109,379	###	###	###	0.0
2010-Apr-30 Fri	7.25	7.29	###	###			###	###	0.0
2010-Apr-29 Thu	###	###	###	7.2			###	###	0.5
2010-Apr-28 Wed	7.21	###	###	###	100,486	0	31.0	31.0	0.0
2010-Apr-27 Tue	###	###	7.24	7.25	143,552	519,658	###	###	0.5
2010-Apr-23 Fri	###	###	###	###			34.7	34.7	0.0
2010-Apr-22 Thu	###	###	7.28	###	451,178	1,642,287	33.5	33.5	0.0
2010-Apr-21 Wed	7.48	7.48	7.27	7.4			22.5	22.5	0.5
2010-Apr-20 Tue	7.56	7.56	7.4	7.47			23.8	23.8	###
2010-Apr-19 Mon	7.56	###	7.48	7.55	187,650	###	38.4	38.4	###
2010-Apr-16 Fri	7.71	7.71	7.52	7.57			###	###	###
2010-Apr-15 Thu	###	7.7	###	###			###	###	0.0
2010-Apr-14 Wed	7.48	7.55	7.47	7.52	2,733,723	20,530,259	71.0	71.0	0.5
2010-Apr-13 Tue	7.49	###	###	7.5	350,829	0	###	###	0.5
2010-Apr-12 Mon	7.52	7.56	7.49	7.5	86,071	647,684	32.4	32.4	0.5
2010-Apr-09 Fri	7.5	###	7.5	7.53			###	###	0.5
2010-Apr-08 Thu	7.54	###	7.45	7.51	535,651	###	31.6	31.6	###
2010-Apr-07 Wed	7.5	###	7.5	7.53			###	###	0.5
2010-Apr-06 Tue	7.55	7.56	7.46	7.5			###	###	0.5
2010-Apr-01 Thu	7.55	###	7.5	7.55	240,554	902,077	63.3	63.3	###
2010-Mar-31 Wed	7.7	7.72	7.55	###			###	###	0.0
2010-Mar-30 Tue	###	7.8	###	7.7			###	###	0.6
2010-Mar-29 Mon	###	7.72	7.51	###	327,674	###	###	###	0.0
2010-Mar-26 Fri	8	8	7.77	7.87	90,059	###	###	###	0.6
2010-Mar-25 Thu	###	###	7.85	###			###	###	0.0
2010-Mar-24 Wed	8.58	8.58	8.46	8.5	204,148	1,739,340	###	###	0.6
2010-Mar-23 Tue	###	###	8.49	8.58	739,386	###	###	###	0.6
2010-Mar-22 Mon	8.89	8.89	8.55	###			###	###	0.0
2010-Mar-19 Fri	8.45	###	8.44	###			94.2	94.2	0.0
2010-Mar-18 Thu	8.47	8.58	###	8.45			32.4	32.4	###
2010-Mar-17 Wed	8.5	8.51	8.4	8.45			26.4	26.4	###
2010-Mar-16 Tue	8.54	8.54	###	8.54			73.3	73.3	###
2010-Mar-15 Mon	8.42	8.54	###	8.54			84.6	84.6	###
2010-Mar-12 Fri	8.48	8.48	8.29	###			20.5	20.5	0.0
2010-Mar-11 Thu	8.27	8.5	###	8.49	588,457	2,500,942	88.3	88.3	###
2010-Mar-10 Wed	8.28	8.28	8.2	8.27	122,775	###	33.3	33.3	###
2010-Mar-09 Tue	###	###	###	8.24	129,443	0	26.2	26.2	0.6
2010-Mar-08 Mon	8.22	###	###	8.26	218,148	0	###	###	0.6
2010-Mar-05 Fri	###	8.25	###	8.22			69.7	69.7	0.6
2010-Mar-04 Thu	8.24	8.25	###	###	14,644	###	30.0	30.0	0.0
2010-Mar-03 Wed	8.28	8.28	###	###			###	###	0.0
2010-Mar-02 Tue	###	###	###	###	55,182	0	81.9	81.9	0.0
2010-Mar-01 Mon	###	###	###	###			###	###	0.0
2010-Feb-26 Fri	###	###	###	###			82.9	82.9	0.0
2010-Feb-25 Thu	###	###	7.84	8	81,158	###	###	###	###
2010-Feb-24 Wed	###	###	###	###	34,324	0	71.8	71.8	0.0
2010-Feb-23 Tue	###	###	###	###	419,682	0	###	###	0.0
2010-Feb-22 Mon	8.26	8.26	###	###	61,624	###	18.9	18.9	0.0
2010-Feb-19 Fri	###	8.25	###	8.25			84.9	84.9	###
2010-Feb-18 Thu	###	8.25	###	###	45,086	185,979	29.3	29.3	0.0
2010-Feb-17 Wed	8	###	8	###	748,252	###	81.4	81.4	0.0
2010-Feb-16 Tue	###	###	###	###			28.3	28.3	0.0
2010-Feb-15 Mon	8.2	###	###	###	138,186	0	###	###	0.0
2010-Feb-12 Fri	###	8.2	###	8.2	44,222	###	###	###	0.6
2010-Feb-11 Thu	###	###	###	###	25,343	0	64.5	64.5	0.0
2010-Feb-10 Wed	###	###	###	###			###	###	0.0
2010-Feb-09 Tue	###	###	###	###	42,340	0	###	###	0.0
2010-Feb-08 Mon	###	###	###	###			71.1	71.1	0.0
2010-Feb-05 Fri	###	8.25	###	###	114,729	473,257	35.7	35.7	0.0
2010-Feb-04 Thu	8.21	8.5	###	###	379,176	###	###	###	0.0
2010-Feb-03 Wed	###	###	7.81	###			###	###	0.0
2010-Feb-02 Tue	7.74	###	7.73	###	266,442	###	75.4	75.4	0.0
2010-Feb-01 Mon	7.72	###	7.41	7.84	186,679	691,645	###	###	0.6
2010-Jan-29 Fri	###	###	###	###	354,858	0	###	###	0.0
2010-Jan-28 Thu	8.25	8.26	###	###	346,456	###	27.8	27.8	0.0
2010-Jan-27 Wed	###	8.45	8.28	###	291,273	###	###	###	0.0
2010-Jan-25 Mon	###	8.47	8.24	8.47	117,945	###	68.6	68.6	###
2010-Jan-22 Fri	###	8.42	8.27	###	104,122	###	###	###	0.0
2010-Jan-21 Thu	###	8.5	8.28	###	30,623	256,926	78.2	78.2	0.0
2010-Jan-20 Wed	8.56	8.56	###	8.5	58,526	###	36.5	36.5	0.6
2010-Jan-19 Tue	8.4	8.59	###	8.59			###	###	###
2010-Jan-18 Mon	8.28	###	8.21	###	48,951	200,943	###	###	0.0
2010-Jan-15 Fri	###	8.28	###	8.28			82.7	82.7	###
2010-Jan-14 Thu	###	8.2	###	8.2	92,843	380,656	79.9	79.9	0.6
2010-Jan-13 Wed	###	8.23	###	###			###	###	0.0
2010-Jan-12 Tue	###	###	###	8.2	203,589	0	###	###	0.6
2010-Jan-11 Mon	###	8.2	###	8.2			###	###	0.6
2010-Jan-08 Fri	###	###	###	8.2	74,979	0	17.2	17.2	0.6
2010-Jan-07 Thu	8.4	8.4	8.25	###	93,220	776,056	23.9	23.9	0.0
2010-Jan-06 Wed	8.4	8.44	###	###	27,456	###	29.8	29.8	0.0
2010-Jan-05 Tue	8.5	8.5	###	8.4	40,588	###	###	###	###
2010-Jan-04 Mon	8.53	8.53	8.4	8.5	62,827	###	28.0	28.0	0.6
2009-Dec-31 Thu	8.22	###	8.22	###	58,884	###	73.7	73.7	0.0
2009-Dec-30 Wed	8.23	###	###	###			###	###	0.0
2009-Dec-29 Tue	8.25	###	###	8.25	30,278	0	###	###	###
2009-Dec-24 Thu	###	###	8.21	8.25			###	###	###
2009-Dec-23 Wed	8.21	###	8.2	###	56,255	230,645	71.4	71.4	0.0
2009-Dec-22 Tue	###	8.24	8	8.24			83.4	83.4	0.6
2009-Dec-21 Mon	8.2	8.43	8.2	###			82.8	82.8	0.0
2009-Dec-18 Fri	###	###	8.25	8.25	96,187	396,771	###	###	###
2009-Dec-17 Thu	###	8.42	8.23	###			###	###	0.0
2009-Dec-16 Wed	###	###	8.23	###			###	###	0.0
2009-Dec-15 Tue	8.5	8.5	###	8.42	73,023	310,347	28.6	28.6	###
2009-Dec-14 Mon	8.23	8.44	8.23	8.4	128,647	1,072,272	###	###	###
2009-Dec-11 Fri	8.2	8.29	8.2	8.28			74.9	74.9	###
2009-Dec-10 Thu	###	###	###	8.23	107,752	0	###	###	0.6
2009-Dec-09 Wed	###	###	###	8.21	95,977	0	###	###	###
2009-Dec-08 Tue	###	###	###	###			###	###	0.0
2009-Dec-07 Mon	###	###	7.89	8.25			12.2	12.2	###
2009-Dec-04 Fri	###	###	8.47	###	76,746	###	7.8	7.8	0.0
2009-Dec-03 Thu	###	###	###	###	258,459	0	26.5	26.5	0.0
2009-Dec-02 Wed	8.82	9	8.8	###	124,573	###	###	###	0.0
2009-Dec-01 Tue	###	8.84	8.46	8.75			79.8	79.8	0.6
2009-Nov-30 Mon	8.7	8.7	8.49	8.7	360,483	3,098,351	###	###	###
2009-Nov-27 Fri	###	8.7	###	8.7	86,320	###	###	###	###
2009-Nov-26 Thu	8.77	8.78	###	###	204,344	897,070	34.0	34.0	0.0
2009-Nov-25 Wed	8.78	8.78	###	8.7	281,325	###	28.5	28.5	###
2009-Nov-24 Tue	###	###	8.28	8.56			###	###	###
2009-Nov-23 Mon	###	###	###	8.26			###	###	0.6
2009-Nov-20 Fri	8.24	###	###	###			76.4	76.4	0.0
2009-Nov-19 Thu	###	###	###	8.24			33.5	33.5	0.6
2009-Nov-18 Wed	8.29	###	###	8.22			###	###	0.6
2009-Nov-17 Tue	###	8.25	###	8.21			82.4	82.4	###
2009-Nov-16 Mon	8.2	8.2	###	###	223,987	918,346	22.4	22.4	0.0
2009-Nov-13 Fri	###	###	###	###	869,973	0	12.3	12.3	0.0
2009-Nov-12 Thu	8.2	###	8.2	8.24			76.0	76.0	0.6
2009-Nov-11 Wed	8.2	###	###	8.25			72.3	72.3	###
2009-Nov-10 Tue	8.2	8.29	###	###	421,450	###	###	###	0.0
2009-Nov-09 Mon	8	###	7.85	8	84,621	###	60.0	60.0	###
2009-Nov-06 Fri	###	###	7.86	8	333,380	1,310,183	27.6	27.6	###
2009-Nov-05 Thu	###	###	###	8			34.4	34.4	###
2009-Nov-04 Wed	###	###	###	###	97,020	0	36.7	36.7	0.0
2009-Nov-03 Tue	8.25	8.25	8	###			###	###	0.0
2009-Nov-02 Mon	###	8	7.79	###	843,721	6,661,177	72.7	72.7	0.0
2009-Oct-30 Fri	###	8.25	###	###			###	###	0.0
2009-Oct-29 Thu	8.2	8.25	###	8			###	###	###
2009-Oct-28 Wed	8.5	8.5	8.27	###			###	###	0.0
2009-Oct-27 Tue	8.5	8.5	8.4	8.49	256,751	2,169,545	50.3	50.3	###
2009-Oct-26 Mon	###	8.44	8.28	8.44	132,026	###	78.8	78.8	0.6
2009-Oct-23 Fri	###	###	###	8.27	204,279	0	76.4	76.4	###
2009-Oct-22 Thu	8.2	8.2	###	###			###	###	0.0
2009-Oct-21 Wed	###	8.2	8	8.2	121,376	983,145	71.3	71.3	0.6
2009-Oct-20 Tue	###	###	8	###	1,120,226	###	###	###	0.0
2009-Oct-19 Mon	###	8.23	###	###			###	###	0.0
2009-Oct-16 Fri	8.25	8.25	###	###			###	###	0.0
2009-Oct-15 Thu	###	###	###	8.22			###	###	0.6
2009-Oct-14 Wed	###	###	###	###			60.8	60.8	0.0
2009-Oct-13 Tue	###	###	###	###	474,780	0	30.0	30.0	0.0
2009-Oct-12 Mon	8	8.21	###	###	247,970	###	77.5	77.5	0.0
2009-Oct-09 Fri	###	###	###	###			78.1	78.1	0.0
2009-Oct-07 Wed	###	8.25	###	###	150,920	622,545	69.4	69.4	0.0
2009-Oct-06 Tue	8.42	8.42	###	8.25			###	###	###
2009-Oct-05 Mon	###	###	###	8.49	431,922	0	82.0	82.0	###
2009-Oct-02 Fri	###	8.48	8.25	###	269,252	###	75.9	75.9	0.0
2009-Oct-01 Thu	###	###	8.46	8.47	470,889	###	28.2	28.2	###
2009-Sep-30 Wed	8.8	8.8	8.59	###			26.0	26.0	0.0
2009-Sep-29 Tue	8.55	8.75	8.54	###			###	###	0.0
2009-Sep-28 Mon	8.52	8.59	8.52	8.54	509,421	###	###	###	###
2009-Sep-25 Fri	8.4	8.59	###	8.5	700,453	3,008,445	75.0	75.0	0.6
2009-Sep-24 Thu	8.55	8.55	8.42	8.44	294,042	2,494,946	29.2	29.2	0.6
2009-Sep-23 Wed	###	8.59	###	8.55			80.3	80.3	###
2009-Sep-22 Tue	###	8.5	###	###			23.0	23.0	0.0
2009-Sep-21 Mon	7.87	###	###	7.86	206,544	0	40.3	40.3	###
2009-Sep-18 Fri	###	###	7.87	###			64.5	64.5	0.0
2009-Sep-17 Thu	###	###	###	###	656,875	0	22.0	22.0	0.0
2009-Sep-16 Wed	7.7	###	7.5	###			79.8	79.8	0.0
2009-Sep-15 Tue	###	7.49	###	7.49			78.6	78.6	###
2009-Sep-14 Mon	7.4	7.48	7.25	7.25			###	###	0.5
2009-Sep-11 Fri	###	###	###	7.27			72.6	72.6	###
2009-Sep-10 Thu	###	7.2	###	###			###	###	0.0
2009-Sep-09 Wed	###	###	6.86	###			36.6	36.6	0.0
2009-Sep-08 Tue	###	###	###	###			61.4	61.4	0.0
2009-Sep-07 Mon	6.81	###	6.81	###			80.4	80.4	0.0
2009-Sep-04 Fri	###	###	###	6.85	193,556	0	###	###	###
2009-Sep-03 Thu	###	6.75	6.46	6.56			17.3	17.3	0.5
2009-Sep-02 Wed	6.8	6.88	6.56	6.7	202,782	###	###	###	0.5
2009-Sep-01 Tue	###	###	6.82	6.89			19.2	19.2	0.5
2009-Aug-31 Mon	###	###	###	###			###	###	0.0
2009-Aug-28 Fri	###	###	###	###			###	###	0.0
2009-Aug-27 Thu	###	7.25	###	###	383,458	###	###	###	0.0
2009-Aug-26 Wed	6.89	###	6.82	###	455,086	1,551,843	###	###	0.0
2009-Aug-25 Tue	6.8	###	6.8	6.88	170,321	###	###	###	###
2009-Aug-24 Mon	6.85	###	6.76	6.78	87,154	294,580	###	###	0.5
2009-Aug-21 Fri	6.75	6.81	6.74	6.81			###	###	###
2009-Aug-20 Thu	###	###	6.71	6.71	43,274	145,184	21.9	21.9	###
2009-Aug-19 Wed	6.79	###	6.7	6.84			73.4	73.4	0.5
2009-Aug-18 Tue	6.7	6.79	###	6.75	135,281	459,278	73.6	73.6	0.5
2009-Aug-17 Mon	6.72	6.8	6.72	6.78	157,450	###	###	###	0.5
2009-Aug-14 Fri	6.8	6.8	###	6.72			28.2	28.2	0.5
2009-Aug-13 Thu	###	###	6.59	6.72	407,076	###	71.4	71.4	0.5
2009-Aug-12 Wed	6.43	###	6.43	6.55	510,824	###	###	###	0.5
2009-Aug-11 Tue	###	6.5	###	6.41			###	###	0.5
2009-Aug-10 Mon	###	###	###	6.22	535,823	0	80.1	80.1	0.4
2009-Aug-07 Fri	###	###	5.83	###			###	###	0.0
2009-Aug-06 Thu	5.76	6	5.76	6			###	###	0.4
2009-Aug-05 Wed	###	6	5.75	###			###	###	0.0
2009-Aug-04 Tue	###	###	###	###			19.0	19.0	0.0
2009-Aug-03 Mon	###	###	###	###			###	###	0.0
2009-Jul-31 Fri	###	###	###	###	152,475	0	###	###	0.0
2009-Jul-30 Thu	6	###	###	###			75.2	75.2	0.0
2009-Jul-29 Wed	###	6	###	6			###	###	0.4
2009-Jul-28 Tue	6	6	###	###	148,249	444,747	###	###	0.0
2009-Jul-27 Mon	###	###	###	###			19.5	19.5	0.0
2009-Jul-24 Fri	6.2	6.23	6	6	307,850	###	16.7	16.7	0.4
2009-Jul-23 Thu	###	###	###	###			72.2	72.2	0.0
2009-Jul-22 Wed	6	###	###	6			###	###	0.4
2009-Jul-21 Tue	5.89	6	5.88	6	250,678	1,489,027	81.7	81.7	0.4
2009-Jul-20 Mon	5.7	5.85	5.7	5.76			###	###	###
2009-Jul-17 Fri	5.85	5.88	###	###			###	###	0.0
2009-Jul-16 Thu	5.8	###	5.8	5.83			73.7	73.7	###
2009-Jul-15 Wed	5.7	5.78	5.7	5.78			###	###	0.4
2009-Jul-14 Tue	5.54	###	5.5	###			78.9	78.9	0.0
2009-Jul-13 Mon	5.52	5.58	5.4	5.54			###	###	0.4
2009-Jul-10 Fri	5.45	5.53	5.44	5.5	295,442	###	###	###	0.4
2009-Jul-09 Thu	5.44	5.44	5.43	5.44			66.8	66.8	0.4
2009-Jul-08 Wed	5.44	5.5	###	5.5			78.2	78.2	0.4
2009-Jul-07 Tue	5.44	5.5	5.4	5.45	41,857	228,120	###	###	###
2009-Jul-06 Mon	5.5	5.51	5.4	5.44	119,870	###	32.7	32.7	0.4
2009-Jul-03 Fri	5.55	5.7	###	5.51	214,681	611,840	###	###	###
2009-Jul-02 Thu	5.7	5.78	5.55	5.56			###	###	0.4
2009-Jul-01 Wed	###	###	5.51	5.59	47,958	132,124	29.9	29.9	###
2009-Jun-30 Tue	5.4	5.76	5.4	5.52	44,282	###	###	###	0.4
2009-Jun-29 Mon	5.49	5.49	5.44	5.47	51,022	###	41.7	41.7	###
2009-Jun-26 Fri	###	5.49	###	5.4	361,949	993,550	72.7	72.7	0.4
2009-Jun-25 Thu	###	###	###	###	74,089	0	###	###	0.0
2009-Jun-24 Wed	5.25	###	5.25	5.29			###	###	0.4
2009-Jun-23 Tue	###	###	5.25	###	42,779	###	80.6	80.6	0.0
2009-Jun-22 Mon	5.4	5.41	###	###			###	###	0.0
2009-Jun-19 Fri	5.29	###	5.25	###	568,952	###	79.6	79.6	0.0
2009-Jun-18 Thu	5.48	5.48	5.24	5.25	339,458	###	###	###	0.4
2009-Jun-17 Wed	5.49	5.49	###	###	60,773	166,821	###	###	0.0
2009-Jun-16 Tue	###	5.5	5.24	5.5			89.5	89.5	0.4
2009-Jun-15 Mon	###	###	###	###			###	###	0.0
2009-Jun-12 Fri	5.2	5.26	5.2	5.2			###	###	###
2009-Jun-11 Thu	5.22	5.25	###	5.25	390,042	###	69.4	69.4	0.4
2009-Jun-10 Wed	5.27	5.28	###	5.23			###	###	###
2009-Jun-09 Tue	###	###	###	5.27	178,047	0	###	###	###
2009-Jun-05 Fri	###	###	###	5.28			###	###	0.4
2009-Jun-04 Thu	5.21	###	5.2	5.23	117,381	###	###	###	###
2009-Jun-03 Wed	5.25	###	###	5.2			###	###	###
2009-Jun-02 Tue	5.24	###	5.24	5.25			###	###	0.4
2009-Jun-01 Mon	###	5.45	5.21	###			19.3	19.3	0.0
2009-May-29 Fri	###	###	###	###			92.9	92.9	0.0
2009-May-28 Thu	###	5	###	###	479,421	1,198,552	###	###	0.0
2009-May-27 Wed	###	###	###	###			###	###	0.0
2009-May-26 Tue	4.85	###	4.83	4.89			###	###	###
2009-May-25 Mon	4.8	4.85	4.8	4.83	578,970	###	###	###	0.3
2009-May-22 Fri	4.7	4.81	4.7	4.81			###	###	###
2009-May-21 Thu	4.8	4.82	4.75	4.75			###	###	###
2009-May-20 Wed	4.77	4.82	4.75	4.75	128,344	614,126	32.6	32.6	###
2009-May-19 Tue	4.7	4.8	4.7	4.75			77.4	77.4	###
2009-May-18 Mon	###	4.74	###	###			###	###	0.0
2009-May-15 Fri	###	4.8	###	4.73			###	###	0.3
2009-May-14 Thu	4.75	4.79	###	###	670,680	1,606,278	###	###	0.0
2009-May-13 Wed	4.8	4.81	###	4.76	319,883	###	###	###	###
2009-May-12 Tue	4.78	4.82	4.56	4.71			32.2	32.2	###
2009-May-11 Mon	4.82	4.85	4.8	4.8	592,554	2,859,073	###	###	0.3
2009-May-08 Fri	4.76	4.82	4.75	4.82			###	###	0.3
2009-May-07 Thu	4.82	4.82	4.78	4.79			25.8	25.8	0.3
2009-May-06 Wed	4.81	4.82	4.79	4.79	226,227	1,087,020	35.2	35.2	0.3
2009-May-05 Tue	4.73	4.83	4.73	4.81	589,176	###	###	###	###
2009-May-04 Mon	###	4.75	###	4.73			###	###	0.3
2009-May-01 Fri	###	###	4.59	###			###	###	0.0
2009-Apr-30 Thu	4.54	###	4.53	###			###	###	0.0
2009-Apr-29 Wed	4.47	4.54	4.45	4.54	133,720	601,071	###	###	0.3
2009-Apr-28 Tue	###	4.47	4.26	4.45	154,447	###	80.9	80.9	0.3
2009-Apr-27 Mon	4.25	###	4.21	###	162,987	343,087	###	###	0.0
2009-Apr-24 Fri	###	4.27	###	4.2			###	###	###
2009-Apr-23 Thu	###	###	###	###	522,323	0	21.9	21.9	0.0
2009-Apr-22 Wed	###	4.2	###	###			72.6	72.6	0.0
2009-Apr-21 Tue	###	###	###	###			###	###	0.0
2009-Apr-20 Mon	###	###	###	###			32.8	32.8	0.0
2009-Apr-17 Fri	###	###	###	###	123,877	0	69.5	69.5	0.0
2009-Apr-16 Thu	###	###	###	###			###	###	0.0
2009-Apr-15 Wed	###	###	###	###	111,274	0	26.1	26.1	0.0
2009-Apr-14 Tue	###	###	###	###			73.9	73.9	0.0
2009-Apr-09 Thu	###	###	###	###			###	###	0.0
2009-Apr-08 Wed	###	###	###	###	32,184	0	38.9	38.9	0.0
2009-Apr-07 Tue	4.24	4.24	4	###			###	###	0.0
2009-Apr-06 Mon	4.55	###	4.52	4.59			69.2	69.2	0.3
2009-Apr-03 Fri	4.57	4.57	4.42	4.5			###	###	###
2009-Apr-02 Thu	4.47	4.54	4.47	4.52			###	###	0.3
2009-Apr-01 Wed	###	4.49	###	4.46			78.8	78.8	0.3
2009-Mar-31 Tue	###	4.42	###	###	192,376	425,150	###	###	0.0
2009-Mar-30 Mon	###	###	###	###	153,753	0	###	###	0.0
2009-Mar-27 Fri	###	###	###	###			###	###	0.0
2009-Mar-26 Thu	###	###	4.28	###	372,050	796,187	###	###	0.0
2009-Mar-25 Wed	###	###	4.27	4.27	353,259	###	###	###	###
2009-Mar-24 Tue	###	4.46	4.28	###	353,247	1,543,689	###	###	0.0
2009-Mar-23 Mon	4.25	4.4	4.25	###	106,773	###	68.2	68.2	0.0
2009-Mar-20 Fri	###	4.4	###	###			77.4	77.4	0.0
2009-Mar-19 Thu	###	###	###	###			###	###	0.0
2009-Mar-18 Wed	###	###	###	###	171,684	0	###	###	0.0
2009-Mar-17 Tue	4	###	###	###			###	###	0.0
2009-Mar-16 Mon	###	###	###	###	57,576	0	68.0	68.0	0.0
2009-Mar-13 Fri	3.7	3.76	###	3.7			60.1	60.1	0.3
2009-Mar-12 Thu	3.76	3.76	3.7	3.7	1,270	###	23.7	23.7	0.3
2009-Mar-11 Wed	3.77	3.77	3.75	3.76	2,841	10,682	###	###	0.3
2009-Mar-10 Tue	3.56	3.79	3.56	3.79	18,789	69,049	94.1	94.1	###
2009-Mar-09 Mon	3.56	###	3.56	3.58			77.3	77.3	0.3
2009-Mar-06 Fri	3.55	###	3.55	3.57			74.7	74.7	0.3
2009-Mar-05 Thu	3.55	###	3.55	3.55	7,255	12,877	73.5	73.5	###
2009-Mar-04 Wed	3.55	###	3.55	###			###	###	0.0
2009-Mar-03 Tue	3.51	3.56	3.5	3.55	49,028	###	###	###	###
2009-Mar-02 Mon	3.52	3.59	3.51	3.52	3,923	13,926	###	###	###
2009-Feb-27 Fri	3.55	3.55	3.51	3.52	8,978	###	25.7	25.7	###
2009-Feb-26 Thu	3.55	3.57	3.51	3.55	8,544	30,245	###	###	###
2009-Feb-25 Wed	3.55	###	3.55	3.55	9,123	###	###	###	###
2009-Feb-24 Tue	3.55	###	3.55	###	1,974	###	79.9	79.9	0.0
2009-Feb-23 Mon	3.55	###	3.55	3.55	220	###	79.0	79.0	###
2009-Feb-20 Fri	###	###	3.56	3.56			34.8	34.8	0.3
2009-Feb-19 Thu	3.52	###	3.52	###			77.9	77.9	0.0
2009-Feb-18 Wed	###	###	3.51	3.52	10,220	###	22.3	22.3	###
2009-Feb-17 Tue	###	###	3.53	3.55			###	###	###
2009-Feb-16 Mon	###	###	###	###	2,580	0	75.6	75.6	0.0
2009-Feb-13 Fri	###	###	###	###			63.1	63.1	0.0
2009-Feb-12 Thu	###	###	###	###	17,674	0	69.6	69.6	0.0
2009-Feb-11 Wed	3.52	###	3.52	###			79.1	79.1	0.0
2009-Feb-10 Tue	###	###	3.59	###	78,148	140,275	75.8	75.8	0.0
2009-Feb-09 Mon	###	###	3.52	###			72.0	72.0	0.0
2009-Feb-06 Fri	###	###	3.55	###	149,675	265,673	###	###	0.0
2009-Feb-05 Thu	###	###	###	###			###	###	0.0
2009-Feb-04 Wed	3.7	3.7	###	###			###	###	0.0
2009-Feb-03 Tue	3.84	3.84	3.7	3.73	6,525	###	20.7	20.7	###
2009-Feb-02 Mon	3.75	3.84	###	3.84			###	###	0.3
2009-Jan-30 Fri	3.77	3.79	3.73	3.75	224,529	844,229	26.8	26.8	0.3
2009-Jan-29 Thu	3.8	3.85	3.75	3.75	110,547	420,078	###	###	0.3
2009-Jan-28 Wed	3.78	3.8	3.77	3.8			72.4	72.4	###
2009-Jan-27 Tue	3.75	3.8	###	3.75	16,952	###	75.1	75.1	0.3
2009-Jan-23 Fri	3.76	3.83	###	3.75	57,688	110,472	47.0	47.0	0.3
2009-Jan-22 Thu	3.85	###	3.85	3.86			###	###	0.3
2009-Jan-21 Wed	###	###	3.85	###	133,943	257,840	81.2	81.2	0.0
2009-Jan-20 Tue	4	4	###	###	160,045	###	44.0	44.0	0.0
2009-Jan-19 Mon	4	###	4	###	42,973	85,946	82.3	82.3	0.0
2009-Jan-16 Fri	4	###	4	###			75.2	75.2	0.0
2009-Jan-15 Thu	###	###	###	4			###	###	0.3
2009-Jan-14 Wed	###	###	###	4	15,179	0	23.3	23.3	0.3
2009-Jan-13 Tue	###	###	4	###	23,181	###	11.5	11.5	0.0
2009-Jan-12 Mon	###	4.21	###	###			###	###	0.0
2009-Jan-09 Fri	###	4.22	###	###	13,052	###	19.9	19.9	0.0
2009-Jan-08 Thu	###	###	###	###	25,372	0	31.8	31.8	0.0
2009-Jan-07 Wed	4.4	4.4	###	###	51,256	###	###	###	0.0
2009-Jan-06 Tue	4	###	###	###	10,526	0	90.6	90.6	0.0
2009-Jan-05 Mon	###	###	###	###			###	###	0.0
2009-Jan-02 Fri	###	###	3.81	###	2,629	###	###	###	0.0
2008-Dec-31 Wed	3.75	###	3.75	###			86.9	86.9	0.0
2008-Dec-30 Tue	###	3.8	###	3.75	1,329	2,525	###	###	0.3
2008-Dec-29 Mon	###	3.75	###	3.74	428	###	###	###	0.3
2008-Dec-24 Wed	3.85	3.85	3.85	3.85	23	88	63.7	63.7	0.3
2008-Dec-23 Tue	###	###	###	###	5,552	0	31.7	31.7	0.0
2008-Dec-22 Mon	###	###	###	###	8,271	0	###	###	0.0
2008-Dec-19 Fri	3.75	3.77	3.59	###	126,126	464,143	17.3	17.3	0.0
2008-Dec-18 Thu	3.57	3.8	3.57	3.79			###	###	###
2008-Dec-17 Wed	3.55	3.7	3.55	3.7	242,370	###	###	###	0.3
2008-Dec-16 Tue	3.52	3.58	3.5	3.53			77.2	77.2	0.3
2008-Dec-15 Mon	3.5	###	3.5	3.52			70.1	70.1	###
2008-Dec-12 Fri	3.55	###	3.48	3.5	108,825	189,355	28.8	28.8	0.3
2008-Dec-11 Thu	3.58	###	3.55	3.55	107,655	191,087	###	###	###
2008-Dec-10 Wed	3.47	###	3.47	3.58	47,928	83,155	###	###	0.3
2008-Dec-09 Tue	3.55	###	3.47	###	95,284	###	81.2	81.2	0.0
2008-Dec-08 Mon	3.46	###	3.46	3.52			76.3	76.3	###
2008-Dec-05 Fri	3.4	3.47	###	3.47	19,777	###	###	###	0.2
2008-Dec-04 Thu	###	3.54	###	3.43			89.6	89.6	0.2
2008-Dec-03 Wed	###	###	###	###			77.1	77.1	0.0
2008-Dec-02 Tue	3.4	3.49	3.26	3.26	13,274	###	###	###	0.2
2008-Dec-01 Mon	3.5	3.51	3.49	3.5			74.1	74.1	0.3
2008-Nov-28 Fri	###	3.58	3.22	3.5			###	###	0.3
2008-Nov-27 Thu	3.22	3.5	3.22	###			###	###	0.0
2008-Nov-26 Wed	3.26	3.26	3.21	3.25			###	###	0.2
2008-Nov-25 Tue	###	3.43	3.26	###	75,589	252,845	###	###	0.0
2008-Nov-24 Mon	3.22	3.24	3.2	3.23			###	###	###
2008-Nov-21 Fri	###	3.42	###	3.26	104,159	###	85.9	85.9	0.2
2008-Nov-20 Thu	3.45	3.45	###	###	136,945	###	36.2	36.2	0.0
2008-Nov-19 Wed	3.7	3.7	3.59	###	58,876	###	###	###	0.0
2008-Nov-18 Tue	3.75	3.77	###	###			###	###	0.0
2008-Nov-17 Mon	###	###	3.75	3.76	11,179	###	###	###	0.3
2008-Nov-14 Fri	###	3.88	###	3.88			###	###	0.3
2008-Nov-13 Thu	###	###	###	###	17,158	0	###	###	0.0
2008-Nov-12 Wed	###	###	###	3.7			###	###	0.3
2008-Nov-11 Tue	###	###	3.81	###	63,571	###	40.9	40.9	0.0
2008-Nov-10 Mon	###	###	###	###			###	###	0.0
2008-Nov-07 Fri	###	4.24	###	###			###	###	0.0
2008-Nov-06 Thu	4.24	4.24	###	###	8,673	18,386	35.3	35.3	0.0
2008-Nov-05 Wed	4.22	4.28	4.22	4.24	503,287	###	###	###	0.3
2008-Nov-04 Tue	4.21	###	4.21	4.25			70.0	70.0	###
2008-Nov-03 Mon	###	4.25	###	4.2			###	###	###
2008-Oct-31 Fri	###	###	###	###			###	###	0.0
2008-Oct-30 Thu	4.25	4.29	###	###	42,149	###	###	###	0.0
2008-Oct-29 Wed	4.28	###	4.28	###	110,125	###	79.2	79.2	0.0
2008-Oct-28 Tue	4.27	4.28	4.24	4.27			78.3	78.3	###
2008-Oct-27 Mon	###	###	###	###			85.6	85.6	0.0
2008-Oct-24 Fri	###	4.4	###	###	117,050	###	###	###	0.0
2008-Oct-23 Thu	###	4.45	4.28	4.45			###	###	0.3
2008-Oct-22 Wed	4.43	4.45	4.4	4.41	26,171	###	###	###	###
2008-Oct-21 Tue	4.42	4.5	4.42	4.45			69.4	69.4	0.3
2008-Oct-20 Mon	4.45	4.55	4.42	4.45			###	###	0.3
2008-Oct-17 Fri	4.59	4.59	4.42	4.5			41.4	41.4	###
2008-Oct-16 Thu	4.46	4.46	###	4.45			###	###	0.3
2008-Oct-15 Wed	4.5	4.7	4.5	###	236,956	###	###	###	0.0
2008-Oct-14 Tue	4.55	4.74	4.45	4.5			29.5	29.5	###
2008-Oct-13 Mon	4.54	###	4.4	4.54	194,527	427,959	62.9	62.9	0.3
2008-Oct-10 Fri	4.58	###	4.5	4.52	4,204,627	###	56.2	56.2	0.3
2008-Oct-09 Thu	###	###	4.56	###			###	###	0.0
2008-Oct-08 Wed	###	4.71	###	###	374,428	881,777	###	###	0.0
2008-Oct-07 Tue	4.7	4.75	###	4.71	286,281	###	63.2	63.2	###
2008-Oct-06 Mon	###	4.74	###	4.7	102,646	243,271	89.4	89.4	0.3
2008-Oct-03 Fri	4.7	4.73	###	4.7			###	###	0.3
2008-Oct-02 Thu	###	4.76	###	4.7			###	###	0.3
2008-Oct-01 Wed	###	###	###	###			###	###	0.0
2008-Sep-30 Tue	###	4.74	4.49	4.51	1,846,356	###	16.3	16.3	0.3
2008-Sep-29 Mon	4.7	4.75	###	4.7			83.0	83.0	0.3
2008-Sep-26 Fri	4.71	4.72	###	4.7			###	###	0.3
2008-Sep-25 Thu	4.8	4.8	4.7	4.71	234,942	1,115,974	###	###	###
2008-Sep-24 Wed	###	4.83	###	4.82	173,446	418,872	87.6	87.6	0.3
2008-Sep-23 Tue	4.55	4.57	4.5	4.55	119,722	###	###	###	0.3
2008-Sep-22 Mon	4.7	###	###	4.81	197,987	0	84.3	84.3	###
2008-Sep-19 Fri	###	4.7	4.55	###	2,891,174	13,371,679	###	###	0.0
2008-Sep-18 Thu	###	4.86	4.59	###			###	###	0.0
2008-Sep-17 Wed	4.7	4.76	###	4.75			###	###	###
2008-Sep-16 Tue	4.7	4.82	###	4.75			73.6	73.6	###
2008-Sep-15 Mon	###	###	###	4.82			###	###	0.3
2008-Sep-12 Fri	4.83	###	4.82	###	175,142	###	81.8	81.8	0.0
2008-Sep-11 Thu	4.83	###	4.81	4.89	346,722	###	###	###	###
2008-Sep-10 Wed	4.82	###	4.82	4.86	254,624	613,643	###	###	0.3
2008-Sep-09 Tue	###	###	4.82	4.85	191,285	###	###	###	###
2008-Sep-08 Mon	###	###	4.8	###	137,947	331,072	###	###	0.0
2008-Sep-05 Fri	###	###	###	###			###	###	0.0
2008-Sep-04 Thu	5.4	5.4	5.27	5.27			27.7	27.7	###
2008-Sep-03 Wed	5.5	###	5.24	5.5			75.5	75.5	0.4
2008-Sep-02 Tue	5.5	###	###	5.51	193,844	0	68.6	68.6	###
2008-Sep-01 Mon	5.7	5.73	5.57	5.57			16.0	16.0	0.4
2008-Aug-29 Fri	###	5.8	###	5.7	82,459	###	90.2	90.2	0.4
2008-Aug-28 Thu	###	5.48	5.25	5.4	807,376	4,331,572	72.1	72.1	0.4
2008-Aug-27 Wed	5.24	###	###	###			84.4	84.4	0.0
2008-Aug-26 Tue	5.42	5.42	###	###			###	###	0.0
2008-Aug-25 Mon	5.43	###	###	###	257,885	0	###	###	0.0
2008-Aug-22 Fri	###	###	5.79	5.79			###	###	###
2008-Aug-21 Thu	###	###	###	###	0				0.0
2008-Aug-20 Wed	###	###	###	###			28.0	28.0	0.0
2008-Aug-19 Tue	###	###	5.5	5.5			###	###	0.4
2008-Aug-18 Mon	5.59	5.7	5.59	5.7			###	###	0.4
2008-Aug-15 Fri	###	5.59	###	5.59			###	###	###
2008-Aug-14 Thu	5.5	###	###	###	26,672	0	15.4	15.4	0.0
2008-Aug-13 Wed	5.81	5.81	###	###	9,189	###	19.0	19.0	0.0
2008-Aug-12 Tue	###	###	###	###			###	###	0.0
2008-Aug-11 Mon	###	###	###	###	2,487	0	###	###	0.0
2008-Aug-08 Fri	###	###	###	###			24.6	24.6	0.0
2008-Aug-07 Thu	###	###	###	###			70.6	70.6	0.0
2008-Aug-06 Wed	7	7	7	7	0				0.5
2008-Aug-05 Tue	0	0	0	0	0				0.0
2008-Aug-04 Mon	7	7	7	7			###	###	0.5
2008-Aug-01 Fri	###	###	###	###			###	###	0.0
2008-Jul-31 Thu	###	###	###	###			26.2	26.2	0.0
2008-Jul-30 Wed	###	###	###	###			###	###	0.0
2008-Jul-29 Tue	0	0	0	0	0				0.0
2008-Jul-28 Mon	###	###	###	###			78.9	78.9	0.0
2008-Jul-25 Fri	###	###	###	###			76.0	76.0	0.0
2008-Jul-24 Thu	0	0	0	0	0				0.0
2008-Jul-23 Wed	###	###	###	###	6,925	0	###	###	0.0
2008-Jul-22 Tue	###	###	###	###			###	###	0.0
2008-Jul-21 Mon	###	###	###	###			###	###	0.0
2008-Jul-18 Fri	7	###	7	###			78.7	78.7	0.0
2008-Jul-17 Thu	###	###	###	###			69.9	69.9	0.0
2008-Jul-16 Wed	###	###	###	###	23,321	0	22.4	22.4	0.0
2008-Jul-15 Tue	###	###	###	###	3,551	0	47.9	47.9	0.0
2008-Jul-14 Mon	###	###	###	###	4,329	0	78.0	78.0	0.0
2008-Jul-11 Fri	###	7.25	###	7.25	57,140	###	78.1	78.1	0.5
2008-Jul-10 Thu	###	###	###	###	21,354	0	73.4	73.4	0.0
2008-Jul-09 Wed	7.5	7.5	###	###	35,655	###	14.5	14.5	0.0
2008-Jul-08 Tue	7.2	7.2	###	###			41.7	41.7	0.0
2008-Jul-07 Mon	0	0	0	0	0				0.0
2008-Jul-04 Fri	7.7	7.7	7.7	7.7	70	###	66.6	66.6	0.6
2008-Jul-03 Thu	0	0	0	0	0				0.0
2008-Jul-02 Wed	7.7	7.7	7.7	7.7	0				0.6
2008-Jul-01 Tue	7.7	7.7	7.7	7.7	676	###	72.7	72.7	0.6
2008-Jun-30 Mon	7.7	7.7	7.7	7.7			###	###	0.6
2008-Jun-27 Fri	7.7	7.7	7.7	7.7			###	###	0.6
2008-Jun-26 Thu	7.5	7.5	7.5	7.5			63.9	63.9	0.5
2008-Jun-25 Wed	7.4	7.5	7.4	7.5	108,626	###	76.8	76.8	0.5
2008-Jun-24 Tue	7.5	7.5	7.4	7.4			31.5	31.5	0.5
2008-Jun-23 Mon	7.45	7.45	7.45	7.45			73.4	73.4	0.5
2008-Jun-20 Fri	7.45	7.5	7.45	7.5			###	###	0.5
2008-Jun-19 Thu	7.45	7.45	7.45	7.45			72.2	72.2	0.5
2008-Jun-18 Wed	7.5	7.5	7.5	7.5	0				0.5
2008-Jun-17 Tue	7.51	###	7.45	7.5	131,058	###	33.7	33.7	0.5
2008-Jun-16 Mon	7.51	7.51	7.51	7.51	0				###
2008-Jun-13 Fri	7.51	7.52	7.51	7.51	34,420	###	72.2	72.2	###
2008-Jun-12 Thu	7.51	###	7.51	###			###	###	0.0
2008-Jun-11 Wed	###	###	7.41	7.52	48,956	181,381	33.6	33.6	0.5
2008-Jun-10 Tue	7.82	7.82	7.8	7.8	42	328	###	###	0.6
2008-Jun-06 Fri	7.82	7.82	7.82	7.82			72.2	72.2	0.6
2008-Jun-05 Thu	7.84	7.84	7.84	7.84	0				0.6
2008-Jun-04 Wed	7.8	7.84	7.8	7.84			75.2	75.2	0.6
2008-Jun-03 Tue	7.8	7.8	7.8	7.8	24	187	###	###	0.6
2008-Jun-02 Mon	7.83	7.83	7.8	7.8			###	###	0.6
2008-May-30 Fri	###	7.83	7.56	7.83			###	###	###
2008-May-29 Thu	7.8	7.8	7.8	7.8	0				0.6
2008-May-28 Wed	7.49	7.8	7.49	7.8	12,089	92,420	91.2	91.2	0.6
2008-May-27 Tue	###	###	###	###			###	###	0.0
2008-May-26 Mon	###	###	###	###			###	###	0.0
2008-May-23 Fri	###	###	###	###			###	###	0.0
2008-May-22 Thu	7.52	7.52	7.52	7.52	5,157	38,780	65.3	65.3	0.5
2008-May-21 Wed	7.83	7.83	7.54	7.54			###	###	0.5
2008-May-20 Tue	7.75	7.75	7.75	7.75			###	###	###
2008-May-19 Mon	7.74	7.74	7.73	7.73			###	###	0.6
2008-May-16 Fri	7.78	7.79	7.73	7.74			29.8	29.8	0.6
2008-May-15 Thu	7.78	7.8	7.78	7.8	66,372	###	###	###	0.6
2008-May-14 Wed	7.8	7.8	7.78	7.78	43,356	337,743	###	###	0.6
2008-May-13 Tue	7.85	7.85	###	7.74	47,323	185,742	27.3	27.3	0.6
2008-May-12 Mon	###	###	###	###	0				0.0
2008-May-09 Fri	###	###	###	###	5,625	0	82.5	82.5	0.0
2008-May-08 Thu	###	###	###	###	325	0	62.5	62.5	0.0
2008-May-07 Wed	###	###	###	###			###	###	0.0
2008-May-06 Tue	7.71	7.77	###	###			29.7	29.7	0.0
2008-May-05 Mon	7.7	7.7	7.7	7.7	0				0.6
2008-May-02 Fri	7.7	7.7	7.7	7.7	0				0.6
2008-May-01 Thu	7.7	7.7	7.7	7.7			67.3	67.3	0.6
2008-Apr-30 Wed	7.71	7.71	7.7	7.7			30.5	30.5	0.6
2008-Apr-29 Tue	7.8	7.8	7.8	7.8	0				0.6
2008-Apr-28 Mon	7.81	7.81	7.8	7.8			37.0	37.0	0.6
2008-Apr-24 Thu	7.81	7.81	7.81	7.81	0				0.6
2008-Apr-23 Wed	7.78	7.81	###	7.81	12,550	###	68.4	68.4	0.6
2008-Apr-22 Tue	7.8	7.8	###	###	386	###	###	###	0.0
2008-Apr-21 Mon	7.89	7.89	7.85	7.85			30.8	30.8	###
2008-Apr-18 Fri	7.85	7.85	7.85	7.85	0				###
2008-Apr-17 Thu	7.56	###	7.55	7.85	40,371	###	###	###	###
2008-Apr-16 Wed	###	7.79	7.48	7.56	92,985	709,940	###	###	0.5
2008-Apr-15 Tue	###	###	7.51	###	35,758	134,271	65.5	65.5	0.0
2008-Apr-14 Mon	7.8	7.8	7.8	7.8	0				0.6
2008-Apr-11 Fri	7.8	7.8	7.8	7.8			71.0	71.0	0.6
2008-Apr-10 Thu	7.75	7.8	7.7	7.71	41,172	319,083	###	###	###
2008-Apr-09 Wed	###	###	###	###	0				0.0
2008-Apr-08 Tue	###	###	7.55	###	1,049,656	3,962,451	11.9	11.9	0.0
2008-Apr-07 Mon	7.8	7.8	7.8	7.8			66.7	66.7	0.6
2008-Apr-04 Fri	###	###	###	###			61.1	61.1	0.0
2008-Apr-03 Thu	8	###	###	###			73.3	73.3	0.0
2008-Apr-02 Wed	8	8	###	###			###	###	0.0
2008-Apr-01 Tue	###	###	###	###			###	###	0.0
2008-Mar-31 Mon	7.25	###	7	###			96.2	96.2	0.0
2008-Mar-28 Fri	###	###	###	###	3	0	###	###	0.0
2008-Mar-27 Thu	###	###	###	###			61.8	61.8	0.0
2008-Mar-26 Wed	7.85	###	7.85	###	5,975	23,451	###	###	0.0
2008-Mar-25 Tue	###	###	###	###			66.6	66.6	0.0
2008-Mar-20 Thu	###	###	###	###	5	0	73.5	73.5	0.0
2008-Mar-19 Wed	7.7	7.74	###	###			33.0	33.0	0.0
2008-Mar-18 Tue	7.7	7.7	7.7	7.7	1,250	9,625	###	###	0.6
2008-Mar-17 Mon	7.8	7.8	7.8	7.8	0				0.6
2008-Mar-14 Fri	7.8	7.8	7.8	7.8	0				0.6
2008-Mar-13 Thu	7.8	7.8	7.8	7.8	110,757	###	77.5	77.5	0.6
2008-Mar-12 Wed	7.7	7.7	7.7	7.7			###	###	0.6
2008-Mar-11 Tue	7.7	8	7.7	7.7	3,653	28,676	76.9	76.9	0.6
2008-Mar-10 Mon	7.7	7.7	7.7	7.7	0				0.6
2008-Mar-07 Fri	7.7	7.7	7.7	7.7			76.3	76.3	0.6
2008-Mar-06 Thu	7.7	7.7	7.7	7.7	340	###	###	###	0.6
2008-Mar-05 Wed	7.7	7.7	7.7	7.7			75.2	75.2	0.6
2008-Mar-04 Tue	8	8	8	8	0				###
2008-Mar-03 Mon	8	8	7.8	8	10,170	80,343	###	###	###
2008-Feb-29 Fri	8	###	8	8			###	###	###
2008-Feb-28 Thu	###	###	###	###			70.8	70.8	0.0
2008-Feb-27 Wed	8	###	8	###			###	###	0.0
2008-Feb-26 Tue	8	8	8	8			###	###	###
2008-Feb-25 Mon	###	###	###	###			###	###	0.0
2008-Feb-22 Fri	###	###	###	###	0				0.0
2008-Feb-21 Thu	###	###	###	###	0				0.0
2008-Feb-20 Wed	###	###	###	###	0				0.0
2008-Feb-19 Tue	###	###	###	###	0				0.0
2008-Feb-18 Mon	###	###	###	###			74.6	74.6	0.0
2008-Feb-15 Fri	###	###	###	###	0				0.0
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	0	0	0	0	0				0.0
2008-Feb-12 Tue	###	###	###	###			75.7	75.7	0.0
2008-Feb-11 Mon	0	0	0	0	0				0.0
2008-Feb-08 Fri	0	0	0	0	0				0.0
2008-Feb-07 Thu	###	###	###	###			###	###	0.0
2008-Feb-06 Wed	8.25	8.25	8.25	8.25			74.3	74.3	###
2008-Feb-05 Tue	8	8.25	8	8.25			###	###	###
2008-Feb-04 Mon	8.25	8.25	8.25	8.25			70.4	70.4	###
2008-Feb-01 Fri	8.28	8.28	8.25	8.25			###	###	###
2008-Jan-31 Thu	8.2	8.2	8.2	8.2			67.6	67.6	0.6
2008-Jan-30 Wed	8.2	8.2	8.2	8.2			###	###	0.6
2008-Jan-29 Tue	0	0	0	0	0				0.0
2008-Jan-25 Fri	###	8.2	8	8.2			60.0	60.0	0.6
2008-Jan-24 Thu	8.2	8.2	###	###	4,726	19,376	###	###	0.0
2008-Jan-23 Wed	###	8.21	###	8.2			67.7	67.7	0.6
2008-Jan-22 Tue	8.2	8.41	###	8.2	1,982	###	###	###	0.6
2008-Jan-21 Mon	8.2	###	8.2	8.2			82.9	82.9	0.6
2008-Jan-18 Fri	8.41	8.41	8.2	8.2			###	###	0.6
2008-Jan-17 Thu	8.25	8.25	8.25	8.25	250	###	###	###	###
2008-Jan-16 Wed	8.5	8.5	8	8.25			27.9	27.9	###
2008-Jan-15 Tue	0	0	0	0	0				0.0
2008-Jan-14 Mon	8.5	8.5	8.5	8.5	1,750	14,875	###	###	0.6
2008-Jan-11 Fri	8.5	8.5	8.5	8.5			80.6	80.6	0.6
2008-Jan-10 Thu	8.57	8.57	8.57	8.57			###	###	0.6
2008-Jan-09 Wed	0	0	0	0	0				0.0
2008-Jan-08 Tue	8.59	###	8.59	###			76.2	76.2	0.0
2008-Jan-07 Mon	8.59	8.59	8.55	8.59	31,678	271,480	77.1	77.1	###
2008-Jan-04 Fri	8.58	8.59	8.58	8.59			67.3	67.3	###
2008-Jan-03 Thu	8.58	8.58	8.51	8.58	2,071	###	###	###	0.6
2008-Jan-02 Wed	8.52	###	8.52	###	69,447	295,844	###	###	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	###	###	###			###	###	0.0
2007-Dec-27 Thu	###	###	###	###	657	0	66.2	66.2	0.0
2007-Dec-24 Mon	8.5	8.5	8.5	8.5			###	###	0.6
2007-Dec-21 Fri	8.4	8.5	8.4	8.5	10,542	89,079	###	###	0.6
2007-Dec-20 Thu	###	8.5	8	8.5			###	###	0.6
2007-Dec-19 Wed	8.5	8.5	8.5	8.5			###	###	0.6
2007-Dec-18 Tue	8.5	8.5	8.5	8.5			###	###	0.6
2007-Dec-17 Mon	8.5	8.5	8.5	8.5			90.1	90.1	0.6
2007-Dec-14 Fri	###	###	###	###			###	###	0.0
2007-Dec-13 Thu	8	8.25	8	8.25			89.8	89.8	###
2007-Dec-12 Wed	8	###	8	8	916,280	3,665,120	###	###	###
2007-Dec-11 Tue	0	0	0	0	0				0.0
2007-Dec-10 Mon	###	###	###	###			###	###	0.0
2007-Dec-07 Fri	0	0	0	0	0				0.0
2007-Dec-06 Thu	###	###	###	###			###	###	0.0
2007-Dec-05 Wed	###	###	###	###			68.6	68.6	0.0
2007-Dec-04 Tue	0	0	0	0	0				0.0
2007-Dec-03 Mon	###	###	###	###			69.9	69.9	0.0
2007-Nov-30 Fri	###	###	8.27	8.27			###	###	###
2007-Nov-29 Thu	8.27	8.27	8.27	8.27			###	###	###
2007-Nov-28 Wed	8.5	8.5	8.5	8.5	292,177	###	###	###	0.6
2007-Nov-27 Tue	0	0	0	0	0				0.0
2007-Nov-26 Mon	8.55	8.55	8.55	8.55			###	###	###
2007-Nov-23 Fri	0	0	0	0	0				0.0
2007-Nov-22 Thu	8.5	8.5	8.5	8.5	3,042	25,857	75.9	75.9	0.6
2007-Nov-21 Wed	0	0	0	0	0				0.0
2007-Nov-20 Tue	8.5	8.5	8.5	8.5			###	###	0.6
2007-Nov-19 Mon	0	0	0	0	0				0.0
2007-Nov-16 Fri	8.5	8.5	8.5	8.5			###	###	0.6
2007-Nov-15 Thu	8.5	8.5	8.5	8.5			###	###	0.6
2007-Nov-14 Wed	8.5	8.5	8.5	8.5			###	###	0.6
2007-Nov-13 Tue	0	0	0	0	0				0.0
2007-Nov-12 Mon	8.5	8.51	8.5	8.5			###	###	0.6
2007-Nov-09 Fri	8.5	8.5	8.5	8.5			66.8	66.8	0.6
2007-Nov-08 Thu	0	0	0	0	0				0.0
2007-Nov-07 Wed	0	0	0	0	0				0.0
2007-Nov-06 Tue	0	0	0	0	0				0.0
2007-Nov-05 Mon	0	0	0	0	0				0.0
2007-Nov-02 Fri	0	0	0	0	0				0.0
2007-Nov-01 Thu	8.5	8.5	8.5	8.5			58.6	58.6	0.6
2007-Oct-31 Wed	###	###	###	###	1,340	0	###	###	0.0
2007-Oct-30 Tue	8.5	8.5	8.5	8.5			###	###	0.6
2007-Oct-29 Mon	0	0	0	0	0				0.0
2007-Oct-26 Fri	0	0	0	0	0				0.0
2007-Oct-25 Thu	0	0	0	0	0				0.0
2007-Oct-24 Wed	0	0	0	0	0				0.0
2007-Oct-23 Tue	0	0	0	0	0				0.0
2007-Oct-22 Mon	0	0	0	0	0				0.0
2007-Oct-19 Fri	0	0	0	0	0				0.0
2007-Oct-18 Thu	0	0	0	0	0				0.0
2007-Oct-17 Wed	0	0	0	0	0				0.0
2007-Oct-16 Tue	0	0	0	0	0				0.0
2007-Oct-15 Mon	0	0	0	0	0				0.0
2007-Oct-12 Fri	0	0	0	0	0				0.0
2007-Oct-11 Thu	8.5	8.5	8.5	8.5			61.1	61.1	0.6
2007-Oct-10 Wed	0	0	0	0	0				0.0
2007-Oct-09 Tue	0	0	0	0	0				0.0
2007-Oct-08 Mon	0	0	0	0	0				0.0
2007-Oct-05 Fri	0	0	0	0	0				0.0
2007-Oct-04 Thu	0	0	0	0	0				0.0
2007-Oct-03 Wed	0	0	0	0	0				0.0
2007-Oct-02 Tue	0	0	0	0	0				0.0
2007-Oct-01 Mon	0	0	0	0	0				0.0
2007-Sep-28 Fri	0	0	0	0	0				0.0
2007-Sep-27 Thu	8.55	8.55	8.5	8.5			27.0	27.0	0.6
2007-Sep-26 Wed	0	0	0	0	0				0.0
2007-Sep-25 Tue	0	0	0	0	0				0.0
2007-Sep-24 Mon	8.5	8.5	8.5	8.5			62.2	62.2	0.6
2007-Sep-21 Fri	0	0	0	0	0				0.0
2007-Sep-20 Thu	0	0	0	0	0				0.0
2007-Sep-19 Wed	0	0	0	0	0				0.0
2007-Sep-18 Tue	0	0	0	0	0				0.0
2007-Sep-17 Mon	0	0	0	0	0				0.0
2007-Sep-14 Fri	0	0	0	0	0				0.0
2007-Sep-13 Thu	0	0	0	0	0				0.0
2007-Sep-12 Wed	0	0	0	0	0				0.0
2007-Sep-11 Tue	0	0	0	0	0				0.0
2007-Sep-10 Mon	0	0	0	0	0				0.0
2007-Sep-07 Fri	0	0	0	0	0				0.0
2007-Sep-06 Thu	0	0	0	0	0				0.0
2007-Sep-05 Wed	0	0	0	0	0				0.0
2007-Sep-04 Tue	0	0	0	0	0				0.0
2007-Sep-03 Mon	0	0	0	0	0				0.0
2007-Aug-31 Fri	8.7	8.85	8.7	8.85			70.0	70.0	0.6
2007-Aug-30 Thu	0	0	0	0	0				0.0
2007-Aug-29 Wed	0	0	0	0	0				0.0
2007-Aug-28 Tue	8.7	8.7	8.7	8.7			###	###	###
2007-Aug-27 Mon	0	0	0	0	0				0.0
2007-Aug-24 Fri	0	0	0	0	0				0.0
2007-Aug-23 Thu	8.7	8.7	8.7	8.7			60.1	60.1	###
2007-Aug-22 Wed	0	0	0	0	0				0.0
2007-Aug-21 Tue	8.7	8.7	8.7	8.7			62.6	62.6	###
2007-Aug-20 Mon	8.46	8.46	8.46	8.46	43	###	###	###	0.6
2007-Aug-17 Fri	8.46	8.46	8.46	8.46			###	###	0.6
2007-Aug-16 Thu	8.55	8.55	8.46	8.46	8,058	###	54.6	54.6	0.6
2007-Aug-15 Wed	8.55	8.55	8.55	8.55	120	1,026	###	###	###
2007-Aug-14 Tue	###	###	###	###	0				0.0
2007-Aug-13 Mon	###	###	###	###	0				0.0
2007-Aug-10 Fri	###	###	###	###	0				0.0
2007-Aug-09 Thu	###	###	###	###	0				0.0
2007-Aug-08 Wed	8.56	###	8.56	###			###	###	0.0
2007-Aug-07 Tue	8.7	8.7	8.7	8.7	0				###
2007-Aug-06 Mon	8.7	8.7	8.7	8.7	1,147	9,978	###	###	###
2007-Aug-03 Fri	8.72	8.72	8.72	8.72	0				0.6
2007-Aug-02 Thu	8.72	8.72	8.72	8.72	0				0.6
2007-Aug-01 Wed	8.8	8.8	8.72	8.72			###	###	0.6
2007-Jul-31 Tue	8.8	8.8	8.8	8.8			###	###	0.6
2007-Jul-30 Mon	8.75	8.75	8.75	8.75	0				0.6
2007-Jul-27 Fri	8.7	8.75	8.7	8.75	46	###	69.7	69.7	0.6
2007-Jul-26 Thu	###	###	###	###	2,250	0	75.5	75.5	0.0
2007-Jul-25 Wed	8.8	8.8	8.8	8.8			66.5	66.5	0.6
2007-Jul-24 Tue	###	###	###	###			63.5	63.5	0.0
2007-Jul-23 Mon	8.8	8.8	8.8	8.8			###	###	0.6
2007-Jul-20 Fri	###	###	###	###			###	###	0.0
2007-Jul-19 Thu	0	0	0	0	0				0.0
2007-Jul-18 Wed	0	0	0	0	0				0.0
2007-Jul-17 Tue	9	9	8.8	8.8			17.0	17.0	0.6
2007-Jul-16 Mon	8.8	8.8	8.8	8.8	69,858	614,750	###	###	0.6
2007-Jul-13 Fri	8.8	8.81	8.8	8.81	13,489	118,770	###	###	###
2007-Jul-12 Thu	0	0	0	0	0				0.0
2007-Jul-11 Wed	###	###	###	###	120	0	###	###	0.0
2007-Jul-10 Tue	9.4	9.4	9.4	9.4			71.2	71.2	###
2007-Jul-09 Mon	0	0	0	0	0				0.0
2007-Jul-06 Fri	0	0	0	0	0				0.0
2007-Jul-05 Thu	0	0	0	0	0				0.0
2007-Jul-04 Wed	8.7	8.8	8.7	8.8	15,244	133,385	79.7	79.7	0.6
2007-Jul-03 Tue	###	###	8.55	8.55			###	###	###
2007-Jul-02 Mon	8.73	8.75	8.73	8.75	28,152	246,048	68.6	68.6	0.6
2007-Jun-29 Fri	8.74	8.74	8.73	8.73	46	###	###	###	###
2007-Jun-28 Thu	###	###	###	###			###	###	0.0
2007-Jun-27 Wed	0	0	0	0	0				0.0
2007-Jun-26 Tue	8.75	8.75	8.75	8.75	120	1,050	###	###	0.6
2007-Jun-25 Mon	8.75	8.75	8.75	8.75			70.6	70.6	0.6
2007-Jun-22 Fri	0	0	0	0	0				0.0
2007-Jun-21 Thu	8.8	8.8	8.8	8.8			###	###	0.6
2007-Jun-20 Wed	8.8	8.8	8.8	8.8			###	###	0.6
2007-Jun-19 Tue	0	0	0	0	0				0.0
2007-Jun-18 Mon	8.75	8.75	8.75	8.75	50	###	67.5	67.5	0.6
2007-Jun-15 Fri	8.75	8.75	8.75	8.75	61,855	###	66.0	66.0	0.6
2007-Jun-14 Thu	8.75	8.75	8.75	8.75	3,945	###	66.9	66.9	0.6
2007-Jun-13 Wed	8.75	8.75	8.75	8.75			###	###	0.6
2007-Jun-12 Tue	8.75	8.75	8.75	8.75	625	###	###	###	0.6
2007-Jun-08 Fri	0	0	0	0	0				0.0
2007-Jun-07 Thu	8.75	8.75	8.75	8.75	50	###	###	###	0.6
2007-Jun-06 Wed	###	###	###	###			68.1	68.1	0.0
2007-Jun-05 Tue	###	###	###	###			43.5	43.5	0.0
2007-Jun-04 Mon	9	###	9	###			###	###	0.0
2007-Jun-01 Fri	9	9	9	9	2,782	###	62.7	62.7	0.6
2007-May-31 Thu	###	###	###	###			###	###	0.0
2007-May-30 Wed	###	###	###	###			###	###	0.0
2007-May-29 Tue	###	###	8.8	###	44,855	###	###	###	0.0
2007-May-28 Mon	0	0	0	0	0				0.0
2007-May-25 Fri	0	0	0	0	0				0.0
2007-May-24 Thu	0	0	0	0	0				0.0
2007-May-23 Wed	0	0	0	0	0				0.0
2007-May-22 Tue	0	0	0	0	0				0.0
2007-May-21 Mon	0	0	0	0	0				0.0
2007-May-18 Fri	0	0	0	0	0				0.0
2007-May-17 Thu	0	0	0	0	0				0.0
2007-May-16 Wed	0	0	0	0	0				0.0
2007-May-15 Tue	0	0	0	0	0				0.0
2007-May-14 Mon	0	0	0	0	0				0.0
2007-May-11 Fri	0	0	0	0	0				0.0
2007-May-10 Thu	0	0	0	0	0				0.0
2007-May-09 Wed	0	0	0	0	0				0.0
2007-May-08 Tue	0	0	0	0	0				0.0
2007-May-07 Mon	0	0	0	0	0				0.0
2007-May-04 Fri	###	9.5	###	9.5			###	###	0.7
2007-May-03 Thu	9.4	9.4	9.4	9.4			###	###	###
2007-May-02 Wed	0	0	0	0	0				0.0
2007-May-01 Tue	###	###	9	9			39.8	39.8	0.6
2007-Apr-30 Mon	###	9	###	9	100,745	453,352	66.3	66.3	0.6
2007-Apr-27 Fri	0	0	0	0	0				0.0
2007-Apr-26 Thu	0	0	0	0	0				0.0
2007-Apr-24 Tue	###	###	###	###			69.8	69.8	0.0
2007-Apr-23 Mon	0	0	0	0	0				0.0
2007-Apr-20 Fri	###	###	###	###			###	###	0.0
2007-Apr-19 Thu	0	0	0	0	0				0.0
2007-Apr-18 Wed	9	9	9	9			64.9	64.9	0.6
2007-Apr-17 Tue	###	9	###	9			75.5	75.5	0.6
2007-Apr-16 Mon	###	###	###	###			###	###	0.0
2007-Apr-13 Fri	8.85	8.85	8.85	8.85	20,376	180,327	###	###	0.6
2007-Apr-12 Thu	0	0	0	0	0				0.0
2007-Apr-11 Wed	0	0	0	0	0				0.0
2007-Apr-10 Tue	8.85	8.85	8.8	8.8			27.4	27.4	0.6
2007-Apr-05 Thu	8.8	8.89	8.8	8.8	174,225	1,541,020	###	###	0.6
2007-Apr-04 Wed	8.7	###	8.7	8.8	93,545	406,920	72.7	72.7	0.6
2007-Apr-03 Tue	###	9	###	8.7			###	###	###
2007-Apr-02 Mon	0	0	0	0	0				0.0
2007-Mar-30 Fri	0	0	0	0	0				0.0
2007-Mar-29 Thu	0	0	0	0	0				0.0
2007-Mar-28 Wed	7.77	7.8	7.77	7.8	87,589	681,880	73.5	73.5	0.6
2007-Mar-27 Tue	7.75	7.77	7.75	7.77			###	###	0.6
2007-Mar-26 Mon	7.8	7.8	7.75	7.75			29.1	29.1	###
2007-Mar-23 Fri	7.75	7.75	7.75	7.75	3,226	###	###	###	###
2007-Mar-22 Thu	###	7.75	###	7.75	31,075	###	###	###	###
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	###	###	###	###	333,250	0	68.9	68.9	0.0
2007-Mar-19 Mon	0	0	0	0	0				0.0
2007-Mar-16 Fri	0	0	0	0	0				0.0
2007-Mar-15 Thu	###	7.45	###	7.45			###	###	0.5
2007-Mar-14 Wed	###	###	###	###			73.7	73.7	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	0	0	0	0	0				0.0
2007-Mar-09 Fri	0	0	0	0	0				0.0
2007-Mar-08 Thu	0	0	0	0	0				0.0
2007-Mar-07 Wed	7.2	###	7.2	###	10,120	###	78.5	78.5	0.0
2007-Mar-06 Tue	7.2	###	7.2	###			61.7	61.7	0.0
2007-Mar-05 Mon	7.2	7.2	7.2	7.2			88.7	88.7	0.5
2007-Mar-02 Fri	###	###	###	###			88.5	88.5	0.0
2007-Mar-01 Thu	7.2	7.2	###	###			36.0	36.0	0.0
2007-Feb-28 Wed	7	7.2	6.82	###	25,750	###	73.7	73.7	0.0
2007-Feb-27 Tue	###	###	###	###			###	###	0.0
2007-Feb-26 Mon	7.25	###	7.25	###			###	###	0.0
2007-Feb-23 Fri	6.4	7.25	6.4	7.25			98.9	98.9	0.5
2007-Feb-22 Thu	0	0	0	0	0				0.0
2007-Feb-21 Wed	###	###	###	###			72.5	72.5	0.0
2007-Feb-20 Tue	0	0	0	0	0				0.0
2007-Feb-19 Mon	6.45	6.45	6.45	6.45	3,055	###	66.6	66.6	###
2007-Feb-16 Fri	6.25	6.25	6.25	6.25			69.8	69.8	###
2007-Feb-15 Thu	6.4	6.4	6.4	6.4			69.0	69.0	0.5
2007-Feb-14 Wed	6.4	6.4	6.4	6.4			67.0	67.0	0.5
2007-Feb-13 Tue	###	###	###	###			75.0	75.0	0.0
2007-Feb-12 Mon	6.25	###	6.25	###			75.9	75.9	0.0
2007-Feb-09 Fri	6.25	6.25	6.25	6.25			###	###	###
2007-Feb-08 Thu	0	0	0	0	0				0.0
2007-Feb-07 Wed	6.2	6.2	6.2	6.2			71.3	71.3	0.4
2007-Feb-06 Tue	###	###	###	###			76.1	76.1	0.0
2007-Feb-05 Mon	###	###	###	###			72.1	72.1	0.0
2007-Feb-02 Fri	###	###	###	###			65.7	65.7	0.0
2007-Feb-01 Thu	0	0	0	0	0				0.0
2007-Jan-31 Wed	###	6	###	6			71.6	71.6	0.4
2007-Jan-30 Tue	###	6	###	6			###	###	0.4
2007-Jan-29 Mon	###	6	###	6			###	###	0.4
2007-Jan-25 Thu	6	6	6	6			###	###	0.4
2007-Jan-24 Wed	###	6	###	6			76.4	76.4	0.4
2007-Jan-23 Tue	6	6	6	6			###	###	0.4
2007-Jan-22 Mon	5.85	###	5.85	6	35,348	###	###	###	0.4
2007-Jan-19 Fri	###	###	5.85	5.85			###	###	0.4
2007-Jan-18 Thu	5.85	###	5.85	5.85			68.4	68.4	0.4
2007-Jan-17 Wed	5.86	5.86	5.85	5.85			39.0	39.0	0.4
2007-Jan-16 Tue	0	0	0	0	0				0.0
2007-Jan-15 Mon	5.85	5.85	5.85	5.85			###	###	0.4
2007-Jan-12 Fri	5.85	5.85	5.85	5.85	3,181	###	###	###	0.4
2007-Jan-11 Thu	5.85	5.85	5.85	5.85	8,550	###	###	###	0.4
2007-Jan-10 Wed	5.82	5.85	5.82	5.85			79.2	79.2	0.4
2007-Jan-09 Tue	5.85	5.85	5.85	5.85			65.6	65.6	0.4
2007-Jan-08 Mon	5.85	5.85	5.75	5.75			###	###	###
2007-Jan-05 Fri	5.85	5.85	5.85	5.85	8,540	49,959	69.0	69.0	0.4
2007-Jan-04 Thu	0	0	0	0	0				0.0
2007-Jan-03 Wed	0	0	0	0	0				0.0
2007-Jan-02 Tue	0	0	0	0	0				0.0
2006-Dec-29 Fri	0	0	0	0	0				0.0
2006-Dec-28 Thu	0	0	0	0	0				0.0
2006-Dec-27 Wed	5.72	5.72	5.72	5.72	3,924	22,445	61.1	61.1	0.4
2006-Dec-22 Fri	5.7	5.7	5.7	5.7	61,475	###	###	###	0.4
2006-Dec-21 Thu	5.7	5.7	5.7	5.7	9,876	###	###	###	0.4
2006-Dec-20 Wed	5.71	5.8	5.71	5.8			79.8	79.8	0.4
2006-Dec-19 Tue	5.79	5.79	5.79	5.79			70.7	70.7	###
2006-Dec-18 Mon	0	0	0	0	0				0.0
2006-Dec-15 Fri	5.7	5.7	5.7	5.7	15,442	###	###	###	0.4
2006-Dec-14 Thu	###	5.7	###	5.7	19,558	55,740	###	###	0.4
2006-Dec-13 Wed	5.55	5.55	5.55	5.55			###	###	###
2006-Dec-12 Tue	0	0	0	0	0				0.0
2006-Dec-11 Mon	0	0	0	0	0				0.0
2006-Dec-08 Fri	5.55	5.75	5.55	5.75	588	3,322	###	###	###
2006-Dec-07 Thu	###	###	###	###			68.2	68.2	0.0
2006-Dec-06 Wed	0	0	0	0	0				0.0
2006-Dec-05 Tue	0	0	0	0	0				0.0
2006-Dec-04 Mon	0	0	0	0	0				0.0
2006-Dec-01 Fri	###	###	###	###	28,420	0	72.1	72.1	0.0
2006-Nov-30 Thu	###	###	###	###			###	###	0.0
2006-Nov-29 Wed	0	0	0	0	0				0.0
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	0	0	0	0	0				0.0
2006-Nov-24 Fri	0	0	0	0	0				0.0
2006-Nov-23 Thu	0	0	0	0	0				0.0
2006-Nov-22 Wed	0	0	0	0	0				0.0
2006-Nov-21 Tue	###	###	###	###	26,378	0	64.5	64.5	0.0
2006-Nov-20 Mon	0	0	0	0	0				0.0
2006-Nov-17 Fri	5.55	###	5.22	###	7,158	18,682	###	###	0.0
2006-Nov-16 Thu	5.57	5.57	5.44	5.44			19.8	19.8	0.4
2006-Nov-15 Wed	0	0	0	0	0				0.0
2006-Nov-14 Tue	0	0	0	0	0				0.0
2006-Nov-13 Mon	6	6	6	6	527	###	###	###	0.4
2006-Nov-10 Fri	5.89	6	5.89	6	14,647	87,076	78.1	78.1	0.4
2006-Nov-09 Thu	0	0	0	0	0				0.0
2006-Nov-08 Wed	0	0	0	0	0				0.0
2006-Nov-07 Tue	###	###	###	###			68.1	68.1	0.0
2006-Nov-06 Mon	###	###	###	###	140,847	0	66.5	66.5	0.0
2006-Nov-03 Fri	0	0	0	0	0				0.0
2006-Nov-02 Thu	###	###	###	###			###	###	0.0
2006-Nov-01 Wed	5.83	5.83	5.83	5.83	8,879	###	###	###	###
2006-Oct-31 Tue	0	0	0	0	0				0.0
2006-Oct-30 Mon	5.7	5.7	5.7	5.7			###	###	0.4
2006-Oct-27 Fri	5.7	5.7	5.5	5.5			9.9	9.9	0.4
2006-Oct-26 Thu	5.7	5.7	5.7	5.7			65.2	65.2	0.4
2006-Oct-25 Wed	###	###	###	###			65.6	65.6	0.0
2006-Oct-24 Tue	5.84	5.86	5.84	5.86			###	###	0.4
2006-Oct-23 Mon	0	0	0	0	0				0.0
2006-Oct-20 Fri	5.86	5.86	5.86	5.86			66.8	66.8	0.4
2006-Oct-19 Thu	6	6	5.5	5.5			1.9	1.9	0.4
2006-Oct-18 Wed	###	6	###	6			###	###	0.4
2006-Oct-17 Tue	###	###	###	###			###	###	0.0
2006-Oct-16 Mon	0	0	0	0	0				0.0
2006-Oct-13 Fri	###	###	###	###			67.1	67.1	0.0
2006-Oct-12 Thu	6	###	6	###	11,223	###	69.0	69.0	0.0
2006-Oct-11 Wed	0	0	0	0	0				0.0
2006-Oct-10 Tue	0	0	0	0	0				0.0
2006-Oct-09 Mon	0	0	0	0	0				0.0
2006-Oct-06 Fri	0	0	0	0	0				0.0
2006-Oct-05 Thu	0	0	0	0	0				0.0
2006-Oct-04 Wed	0	0	0	0	0				0.0
2006-Oct-03 Tue	0	0	0	0	0				0.0
2006-Oct-02 Mon	0	0	0	0	0				0.0
2006-Sep-29 Fri	0	0	0	0	0				0.0
2006-Sep-28 Thu	0	0	0	0	0				0.0
2006-Sep-27 Wed	###	###	###	###	221,579	0	94.4	94.4	0.0
2006-Sep-26 Tue	0	0	0	0	0				0.0
2006-Sep-25 Mon	###	6.25	###	###	6,155	###	74.5	74.5	0.0
2006-Sep-22 Fri	0	0	0	0	0				0.0
2006-Sep-21 Thu	###	6.5	###	6.48	22,428	###	84.4	84.4	0.5
2006-Sep-20 Wed	0	0	0	0	0				0.0
2006-Sep-19 Tue	###	6.5	###	6.5			89.7	89.7	0.5
2006-Sep-18 Mon	6.5	6.5	6.4	6.4	10,474	67,557	###	###	0.5
2006-Sep-15 Fri	6.4	6.5	6.4	6.5			80.3	80.3	0.5
2006-Sep-14 Thu	0	0	0	0	0				0.0
2006-Sep-13 Wed	###	6.25	###	6.25			###	###	###
2006-Sep-12 Tue	###	###	###	###	151,585	0	###	###	0.0
2006-Sep-11 Mon	###	6	###	###	110,250	330,750	###	###	0.0
2006-Sep-08 Fri	###	###	###	###			###	###	0.0
2006-Sep-07 Thu	6	6	6	6			65.2	65.2	0.4
2006-Sep-06 Wed	0	0	0	0	0				0.0
2006-Sep-05 Tue	0	0	0	0	0				0.0
2006-Sep-04 Mon	###	###	###	###			67.6	67.6	0.0
2006-Sep-01 Fri	###	###	###	###			69.1	69.1	0.0
2006-Aug-31 Thu	###	6	###	6			###	###	0.4
2006-Aug-30 Wed	###	###	###	###			###	###	0.0
2006-Aug-29 Tue	6	6	6	6			66.5	66.5	0.4
2006-Aug-28 Mon	###	###	###	###			73.1	73.1	0.0
2006-Aug-25 Fri	5.7	###	5.7	###	121,650	###	95.1	95.1	0.0
2006-Aug-24 Thu	5.76	5.76	5.4	5.52			###	###	0.4
2006-Aug-23 Wed	###	###	5.77	5.77			12.6	12.6	0.4
2006-Aug-22 Tue	###	###	6	6			###	###	0.4
2006-Aug-21 Mon	6.2	6.2	###	###			31.5	31.5	0.0
2006-Aug-18 Fri	###	6.4	###	6.21	272,046	870,547	80.0	80.0	###
2006-Aug-17 Thu	###	5.7	###	5.7			###	###	0.4
2006-Aug-16 Wed	###	###	###	###			###	###	0.0
2006-Aug-15 Tue	4.7	4.7	4.7	4.7			77.8	77.8	0.3
2006-Aug-14 Mon	###	###	###	###			70.7	70.7	0.0
2006-Aug-11 Fri	###	###	###	###			82.3	82.3	0.0
2006-Aug-10 Thu	0	0	0	0	0				0.0
2006-Aug-09 Wed	0	0	0	0	0				0.0
2006-Aug-08 Tue	###	###	###	###	19,228	0	###	###	0.0
2006-Aug-07 Mon	0	0	0	0	0				0.0
2006-Aug-04 Fri	###	###	###	###			37.4	37.4	0.0
2006-Aug-03 Thu	0	0	0	0	0				0.0
2006-Aug-02 Wed	###	###	###	###			###	###	0.0
2006-Aug-01 Tue	4.75	4.75	4.75	4.75			###	###	###
2006-Jul-31 Mon	4.75	4.76	4.75	4.76			###	###	###
2006-Jul-28 Fri	0	0	0	0	0				0.0
2006-Jul-27 Thu	0	0	0	0	0				0.0
2006-Jul-26 Wed	4.72	4.72	4.72	4.72			###	###	0.3
2006-Jul-25 Tue	0	0	0	0	0				0.0
2006-Jul-24 Mon	0	0	0	0	0				0.0
2006-Jul-21 Fri	0	0	0	0	0				0.0
2006-Jul-20 Thu	0	0	0	0	0				0.0
2006-Jul-19 Wed	0	0	0	0	0				0.0
2006-Jul-18 Tue	0	0	0	0	0				0.0
2006-Jul-17 Mon	4.72	4.8	4.72	4.8	5,480	26,084	85.4	85.4	0.3
2006-Jul-14 Fri	4.8	4.8	4.8	4.8			78.2	78.2	0.3
2006-Jul-13 Thu	4.8	4.8	4.8	4.8			###	###	0.3
2006-Jul-12 Wed	5	5	5	5			###	###	0.4
2006-Jul-11 Tue	0	0	0	0	0				0.0
2006-Jul-10 Mon	4.87	4.88	4.8	4.8			###	###	0.3
2006-Jul-07 Fri	0	0	0	0	0				0.0
2006-Jul-06 Thu	0	0	0	0	0				0.0
2006-Jul-05 Wed	###	###	###	###			65.2	65.2	0.0
2006-Jul-04 Tue	###	###	###	###			67.8	67.8	0.0
2006-Jul-03 Mon	0	0	0	0	0				0.0
2006-Jun-30 Fri	4.75	4.75	4.75	4.75			62.0	62.0	###
2006-Jun-27 Tue	0	0	0	0	0				0.0
2006-Jun-26 Mon	0	0	0	0	0				0.0
2006-Jun-23 Fri	0	0	0	0	0				0.0
2006-Jun-22 Thu	0	0	0	0	0				0.0
2006-Jun-21 Wed	4.88	4.88	4.88	4.88			70.7	70.7	0.3
2006-Jun-20 Tue	4.8	###	4.8	4.88			###	###	0.3
2006-Jun-19 Mon	0	0	0	0	0				0.0
2006-Jun-16 Fri	0	0	0	0	0				0.0
2006-Jun-15 Thu	0	0	0	0	0				0.0
2006-Jun-14 Wed	0	0	0	0	0				0.0
2006-Jun-13 Tue	0	0	0	0	0				0.0
2006-Jun-09 Fri	4.85	4.85	4.85	4.85	1,750	8,487	70.0	70.0	###
2006-Jun-08 Thu	4.8	4.8	4.8	4.8			84.9	84.9	0.3
2006-Jun-07 Wed	4.8	4.85	4.8	4.85	18,742	###	###	###	###
2006-Jun-06 Tue	4.85	###	4.85	###			###	###	0.0
2006-Jun-05 Mon	4.85	###	4.85	###	8,149	###	77.0	77.0	0.0
2006-Jun-02 Fri	0	0	0	0	0				0.0
2006-Jun-01 Thu	0	0	0	0	0				0.0
2006-May-31 Wed	4.85	4.89	4.85	4.85	24,251	###	68.7	68.7	###
2006-May-30 Tue	4.85	4.85	4.85	4.85			###	###	###
2006-May-29 Mon	4.84	4.85	4.84	4.85	4,550	22,044	###	###	###
2006-May-26 Fri	4.84	4.84	4.84	4.84	650	3,146	###	###	0.3
2006-May-25 Thu	0	0	0	0	0				0.0
2006-May-24 Wed	0	0	0	0	0				0.0
2006-May-23 Tue	4.89	###	4.89	###			###	###	0.0
2006-May-22 Mon	###	###	###	###			57.0	57.0	0.0
2006-May-19 Fri	0	0	0	0	0				0.0
2006-May-18 Thu	4.7	4.7	4.7	4.7	27,628	129,851	###	###	0.3
2006-May-17 Wed	4.7	4.7	4.7	4.7			###	###	0.3
2006-May-16 Tue	###	4.7	###	4.7			88.3	88.3	0.3
2006-May-15 Mon	4.51	4.51	4.51	4.51	9,825	###	###	###	0.3
2006-May-12 Fri	0	0	0	0	0				0.0
2006-May-11 Thu	4.5	4.5	4.5	4.5			68.3	68.3	###
2006-May-10 Wed	4.5	4.5	4.5	4.5			68.6	68.6	###
2006-May-09 Tue	4.56	###	4.56	###			73.3	73.3	0.0
2006-May-08 Mon	4.59	4.59	4.59	4.59			65.0	65.0	0.3
2006-May-05 Fri	0	0	0	0	0				0.0
2006-May-04 Thu	0	0	0	0	0				0.0
2006-May-03 Wed	4.55	4.55	4.55	4.55			68.5	68.5	0.3
2006-May-02 Tue	4.54	4.54	4.54	4.54	2,087	9,474	###	###	0.3
2006-May-01 Mon	0	0	0	0	0				0.0
2006-Apr-28 Fri	0	0	0	0	0				0.0
2006-Apr-27 Thu	4.54	4.59	4.54	4.59			80.5	80.5	0.3
2006-Apr-26 Wed	4.54	4.54	4.54	4.54	5,650	25,651	###	###	0.3
2006-Apr-24 Mon	0	0	0	0	0				0.0
2006-Apr-21 Fri	0	0	0	0	0				0.0
2006-Apr-20 Thu	0	0	0	0	0				0.0
2006-Apr-19 Wed	0	0	0	0	0				0.0
2006-Apr-18 Tue	4.54	4.54	4.41	4.54			64.5	64.5	0.3
2006-Apr-13 Thu	4.55	4.55	4.55	4.55			71.4	71.4	0.3
2006-Apr-11 Tue	4.5	###	4.5	###			83.3	83.3	0.0
2006-Apr-10 Mon	###	###	4.55	4.55			###	###	0.3
2006-Apr-07 Fri	###	###	###	###			###	###	0.0
2006-Apr-06 Thu	4.4	4.5	4.4	4.5	13,070	###	###	###	###
2006-Apr-05 Wed	0	0	0	0	0				0.0
2006-Apr-04 Tue	0	0	0	0	0				0.0
2006-Apr-03 Mon	0	0	0	0	0				0.0
2006-Mar-31 Fri	4.45	4.45	4.45	4.45			60.5	60.5	0.3
2006-Mar-30 Thu	###	###	###	###			###	###	0.0
2006-Mar-29 Wed	4.2	###	4.2	###			###	###	0.0
2006-Mar-28 Tue	0	0	0	0	0				0.0
2006-Mar-27 Mon	0	0	0	0	0				0.0
2006-Mar-24 Fri	0	0	0	0	0				0.0
2006-Mar-23 Thu	0	0	0	0	0				0.0
2006-Mar-22 Wed	4.44	4.44	4.44	4.44			###	###	0.3
2006-Mar-21 Tue	0	0	0	0	0				0.0
2006-Mar-20 Mon	0	0	0	0	0				0.0
2006-Mar-17 Fri	4.54	4.54	4.54	4.54			68.2	68.2	0.3
2006-Mar-16 Thu	4.48	4.48	4.48	4.48			###	###	###
2006-Mar-15 Wed	4.48	4.48	4.48	4.48			69.0	69.0	###
2006-Mar-14 Tue	4.59	4.59	4.5	4.5	49,050	###	17.2	17.2	###
2006-Mar-13 Mon	###	4.5	###	4.5	34,953	78,644	93.4	93.4	###
2006-Mar-10 Fri	0	0	0	0	0				0.0
2006-Mar-09 Thu	0	0	0	0	0				0.0
2006-Mar-08 Wed	0	0	0	0	0				0.0
2006-Mar-07 Tue	0	0	0	0	0				0.0
2006-Mar-06 Mon	0	0	0	0	0				0.0
2006-Mar-03 Fri	0	0	0	0	0				0.0
2006-Mar-02 Thu	0	0	0	0	0				0.0
2006-Mar-01 Wed	4.25	4.25	4.25	4.25			###	###	###
2006-Feb-28 Tue	###	###	###	###	450	0	###	###	0.0
2006-Feb-27 Mon	0	0	0	0	0				0.0
2006-Feb-24 Fri	0	0	0	0	0				0.0
2006-Feb-23 Thu	0	0	0	0	0				0.0
2006-Feb-22 Wed	###	###	###	###			66.5	66.5	0.0
2006-Feb-21 Tue	0	0	0	0	0				0.0
2006-Feb-20 Mon	###	###	###	###			###	###	0.0
2006-Feb-17 Fri	0	0	0	0	0				0.0
2006-Feb-16 Thu	###	###	###	###			29.2	29.2	0.0
2006-Feb-15 Wed	4.2	4.2	4.2	4.2			74.1	74.1	###
2006-Feb-14 Tue	0	0	0	0	0				0.0
2006-Feb-13 Mon	4.26	4.26	4.2	4.23	72,875	###	###	###	0.3
2006-Feb-10 Fri	0	0	0	0	0				0.0
2006-Feb-09 Thu	0	0	0	0	0				0.0
2006-Feb-08 Wed	###	###	4.25	###	38,125	###	83.4	83.4	0.0
2006-Feb-07 Tue	###	###	###	###	15,127	0	###	###	0.0
2006-Feb-06 Mon	###	###	###	###	11,250	0	63.5	63.5	0.0
2006-Feb-03 Fri	###	4.4	###	4.4			###	###	0.3
2006-Feb-02 Thu	4.4	4.4	4.4	4.4	5,250	###	###	###	0.3
2006-Feb-01 Wed	4.5	4.5	4.5	4.5	13,347	###	###	###	###
2006-Jan-31 Tue	0	0	0	0	0				0.0
2006-Jan-30 Mon	0	0	0	0	0				0.0
2006-Jan-27 Fri	0	0	0	0	0				0.0
2006-Jan-25 Wed	0	0	0	0	0				0.0
2006-Jan-24 Tue	4.45	4.45	4.45	4.45			68.8	68.8	0.3
2006-Jan-23 Mon	4.45	4.45	4.45	4.45			###	###	0.3
2006-Jan-20 Fri	4.4	4.4	4.4	4.4			###	###	0.3
2006-Jan-19 Thu	0	0	0	0	0				0.0
2006-Jan-18 Wed	0	0	0	0	0				0.0
2006-Jan-17 Tue	4.4	4.4	4.4	4.4			66.3	66.3	0.3
2006-Jan-16 Mon	###	###	###	###			69.9	69.9	0.0
2006-Jan-13 Fri	###	###	###	###			64.7	64.7	0.0
2006-Jan-12 Thu	4.4	4.4	4.4	4.4			72.4	72.4	0.3
2006-Jan-11 Wed	4.4	4.4	4.4	4.4			###	###	0.3
2006-Jan-10 Tue	0	0	0	0	0				0.0
2006-Jan-09 Mon	0	0	0	0	0				0.0
2006-Jan-06 Fri	0	0	0	0	0				0.0
2006-Jan-05 Thu	0	0	0	0	0				0.0
2006-Jan-04 Wed	4.27	###	4.27	###			71.0	71.0	0.0
2006-Jan-03 Tue	4.25	4.25	4.25	4.25	2,050	###	64.3	64.3	###
2005-Dec-30 Fri	0	0	0	0	0				0.0
2005-Dec-29 Thu	0	0	0	0	0				0.0
2005-Dec-28 Wed	0	0	0	0	0				0.0
2005-Dec-27 Tue	4.25	4.25	4.25	4.25			68.0	68.0	###
2005-Dec-23 Fri	4.25	4.25	4.25	4.25			68.0	68.0	###
2005-Dec-22 Thu	0	0	0	0	0				0.0
2005-Dec-21 Wed	4.26	4.26	4.25	4.25			30.0	30.0	###
2005-Dec-20 Tue	0	0	0	0	0				0.0
2005-Dec-19 Mon	0	0	0	0	0				0.0
2005-Dec-16 Fri	0	0	0	0	0				0.0
2005-Dec-15 Thu	0	0	0	0	0				0.0
2005-Dec-14 Wed	0	0	0	0	0				0.0
2005-Dec-13 Tue	4.25	4.25	4.25	4.25			###	###	###
2005-Dec-12 Mon	4.25	4.25	4.25	4.25	36,422	###	70.6	70.6	###
2005-Dec-09 Fri	4.21	4.21	4.21	4.21			###	###	###
2005-Dec-08 Thu	4.2	4.2	4.2	4.2			###	###	###
2005-Dec-07 Wed	0	0	0	0	0				0.0
2005-Dec-06 Tue	0	0	0	0	0				0.0
2005-Dec-05 Mon	4.25	4.25	4.25	4.25	159	675	###	###	###
2005-Dec-02 Fri	4.25	4.25	4.25	4.25	14,841	63,074	71.5	71.5	###
2005-Dec-01 Thu	4.25	4.25	4.25	4.25			76.4	76.4	###
2005-Nov-30 Wed	0	0	0	0	0				0.0
2005-Nov-29 Tue	0	0	0	0	0				0.0
2005-Nov-28 Mon	###	###	###	###			17.2	17.2	0.0
2005-Nov-25 Fri	0	0	0	0	0				0.0
2005-Nov-24 Thu	4.2	4.2	4.2	4.2			###	###	###
2005-Nov-23 Wed	0	0	0	0	0				0.0
2005-Nov-22 Tue	4.2	4.2	4.2	4.2			74.6	74.6	###
2005-Nov-21 Mon	4.25	4.25	4.25	4.25			###	###	###
2005-Nov-18 Fri	0	0	0	0	0				0.0
2005-Nov-17 Thu	0	0	0	0	0				0.0
2005-Nov-16 Wed	###	###	4.25	4.25	3,740	7,947	###	###	###
2005-Nov-15 Tue	0	0	0	0	0				0.0
2005-Nov-14 Mon	0	0	0	0	0				0.0
2005-Nov-11 Fri	0	0	0	0	0				0.0
2005-Nov-10 Thu	4.2	4.2	4.2	4.2			###	###	###
2005-Nov-09 Wed	4.25	4.25	4.25	4.25	60,750	258,187	73.4	73.4	###
2005-Nov-08 Tue	0	0	0	0	0				0.0
2005-Nov-07 Mon	0	0	0	0	0				0.0
2005-Nov-04 Fri	###	###	###	###	750	0	###	###	0.0
2005-Nov-03 Thu	###	4.4	###	4.4			###	###	0.3
2005-Nov-02 Wed	0	0	0	0	0				0.0
2005-Nov-01 Tue	0	0	0	0	0				0.0
2005-Oct-31 Mon	###	###	###	###			88.0	88.0	0.0
2005-Oct-28 Fri	###	###	###	###			72.4	72.4	0.0
2005-Oct-27 Thu	0	0	0	0	0				0.0
2005-Oct-26 Wed	0	0	0	0	0				0.0
2005-Oct-25 Tue	0	0	0	0	0				0.0
2005-Oct-24 Mon	0	0	0	0	0				0.0
2005-Oct-21 Fri	0	0	0	0	0				0.0
2005-Oct-20 Thu	0	0	0	0	0				0.0
2005-Oct-19 Wed	0	0	0	0	0				0.0
2005-Oct-18 Tue	0	0	0	0	0				0.0
2005-Oct-17 Mon	0	0	0	0	0				0.0
2005-Oct-14 Fri	0	0	0	0	0				0.0
2005-Oct-13 Thu	0	0	0	0	0				0.0
2005-Oct-12 Wed	0	0	0	0	0				0.0
2005-Oct-11 Tue	0	0	0	0	0				0.0
2005-Oct-10 Mon	0	0	0	0	0				0.0
2005-Oct-07 Fri	0	0	0	0	0				0.0
2005-Oct-06 Thu	0	0	0	0	0				0.0
2005-Oct-05 Wed	0	0	0	0	0				0.0
2005-Oct-04 Tue	0	0	0	0	0				0.0
2005-Oct-03 Mon	0	0	0	0	0				0.0
2005-Sep-30 Fri	0	0	0	0	0				0.0
2005-Sep-29 Thu	0	0	0	0	0				0.0
2005-Sep-28 Wed	4.4	4.4	4.4	4.4			###	###	0.3
2005-Sep-27 Tue	0	0	0	0	0				0.0
2005-Sep-26 Mon	4.55	4.55	4.5	4.5	24,187	109,446	###	###	###
2005-Sep-23 Fri	4.54	4.55	4.54	4.55			66.8	66.8	0.3
2005-Sep-22 Thu	4.45	4.45	4.45	4.45	0				0.3
2005-Sep-21 Wed	4.45	4.45	4.45	4.45	0				0.3
2005-Sep-20 Tue	4.45	4.45	4.45	4.45			65.6	65.6	0.3
2005-Sep-19 Mon	0	0	0	0	0				0.0
2005-Sep-16 Fri	###	###	###	###	7,985	0	###	###	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	###	###	0				0.0
2005-Sep-13 Tue	###	###	###	###			30.9	30.9	0.0
2005-Sep-12 Mon	4.45	4.45	4.45	4.45	0				0.3
2005-Sep-09 Fri	4.45	4.45	4.45	4.45	0				0.3
2005-Sep-08 Thu	4.45	4.45	4.45	4.45	0				0.3
2005-Sep-07 Wed	4.45	4.45	4.45	4.45	0				0.3
2005-Sep-06 Tue	4.45	4.45	4.45	4.45	0				0.3
2005-Sep-05 Mon	4.45	4.45	4.45	4.45	0				0.3
2005-Sep-02 Fri	4.45	4.45	4.45	4.45	0				0.3
2005-Sep-01 Thu	###	4.45	###	4.45			###	###	0.3
2005-Aug-31 Wed	4.21	4.21	4.21	4.21	0				###
2005-Aug-30 Tue	4.21	4.21	4.21	4.21	0				###
2005-Aug-29 Mon	4.21	4.21	4.21	4.21			78.8	78.8	###
2005-Aug-26 Fri	###	###	###	###	0				0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	###	###	###	###			81.0	81.0	0.0
2005-Aug-22 Mon	4.26	4.26	4.26	4.26	0				0.3
2005-Aug-19 Fri	4.26	4.26	4.26	4.26			###	###	0.3
2005-Aug-18 Thu	4.2	4.2	4.2	4.2	0				###
2005-Aug-17 Wed	4.2	4.2	4.2	4.2	0				###
2005-Aug-16 Tue	4.2	4.2	4.2	4.2	0				###
2005-Aug-15 Mon	4.2	4.2	4.2	4.2	0				###
2005-Aug-12 Fri	4.21	4.21	4.2	4.2			###	###	###
2005-Aug-11 Thu	4.21	4.21	4.21	4.21			62.9	62.9	###
2005-Aug-10 Wed	4.2	###	4.2	###			###	###	0.0
2005-Aug-09 Tue	###	###	###	###	0				0.0
2005-Aug-08 Mon	###	###	###	###	0				0.0
2005-Aug-05 Fri	0	0	0	0	0				0.0
2005-Aug-04 Thu	###	###	###	###	0				0.0
2005-Aug-03 Wed	###	###	###	###	0				0.0
2005-Aug-02 Tue	###	###	###	###			###	###	0.0
2005-Aug-01 Mon	###	###	###	###	0				0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	4.2	4.2	4.2	4.2			###	###	###
2005-Jul-27 Wed	4.2	4.2	4.2	4.2			###	###	###
2005-Jul-26 Tue	###	###	###	###	0				0.0
2005-Jul-25 Mon	###	###	###	###	0				0.0
2005-Jul-22 Fri	###	###	###	###	0				0.0
2005-Jul-21 Thu	###	###	###	###	0				0.0
2005-Jul-20 Wed	###	###	###	###			67.1	67.1	0.0
2005-Jul-19 Tue	4.28	###	4.28	###			###	###	0.0
2005-Jul-18 Mon	###	###	###	###	0				0.0
2005-Jul-15 Fri	###	###	###	###	0				0.0
2005-Jul-14 Thu	###	###	###	###			67.1	67.1	0.0
2005-Jul-13 Wed	4.2	4.2	4.2	4.2			###	###	###
2005-Jul-12 Tue	4.2	4.2	4.2	4.2			71.8	71.8	###
2005-Jul-11 Mon	4	4	4	4			###	###	0.3
2005-Jul-08 Fri	4	4	4	4	0				0.3
2005-Jul-07 Thu	4	4	4	4	1,001,323	###	###	###	0.3
2005-Jul-06 Wed	4	4	4	4	0				0.3
2005-Jul-05 Tue	4	4	4	4	0				0.3
2005-Jul-04 Mon	4	4	4	4	0				0.3
2005-Jul-01 Fri	4	4	4	4	140	###	61.2	61.2	0.3
2005-Jun-30 Thu	4	4	4	4	0				0.3
2005-Jun-29 Wed	4	4	4	4	0				0.3
2005-Jun-28 Tue	4	4	4	4	0				0.3
2005-Jun-27 Mon	4	4	4	4	0				0.3
2005-Jun-24 Fri	4	4	4	4	1,343	5,372	###	###	0.3
2005-Jun-23 Thu	###	###	###	###	0				0.0
2005-Jun-22 Wed	###	###	###	###	1,343	0	###	###	0.0
2005-Jun-21 Tue	4	4	###	###			32.2	32.2	0.0
2005-Jun-20 Mon	###	###	###	###	0				0.0
2005-Jun-17 Fri	###	###	###	###	140	0	###	###	0.0
2005-Jun-16 Thu	###	###	###	###			69.6	69.6	0.0
2005-Jun-15 Wed	###	###	###	###	0				0.0
2005-Jun-14 Tue	###	###	###	###	0				0.0
2005-Jun-10 Fri	###	###	###	###			###	###	0.0
2005-Jun-09 Thu	###	###	###	###	0				0.0
2005-Jun-08 Wed	###	###	###	###			67.2	67.2	0.0
2005-Jun-07 Tue	###	###	###	###			71.5	71.5	0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	4	4	4	4	0				0.3
2005-Jun-02 Thu	4	4	4	4	0				0.3
2005-Jun-01 Wed	4	4	4	4	8,387	33,548	67.8	67.8	0.3
2005-May-31 Tue	4	4	4	4			###	###	0.3
2005-May-30 Mon	4	4	4	4	0				0.3
2005-May-27 Fri	4	4	4	4	0				0.3
2005-May-26 Thu	4	4	4	4			###	###	0.3
2005-May-25 Wed	###	###	###	###	0				0.0
2005-May-24 Tue	###	###	###	###	0				0.0
2005-May-23 Mon	###	###	###	###			67.3	67.3	0.0
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	###	###	###	###	0				0.0
2005-May-18 Wed	###	###	###	###	0				0.0
2005-May-17 Tue	###	###	###	###	1,778	0	78.4	78.4	0.0
2005-May-16 Mon	3.7	3.7	3.7	3.7	0				0.3
2005-May-13 Fri	3.7	3.7	3.7	3.7	0				0.3
2005-May-12 Thu	3.75	3.75	3.7	3.7	6,221	23,173	19.1	19.1	0.3
2005-May-11 Wed	###	3.7	###	3.7			###	###	0.3
2005-May-10 Tue	3.55	3.55	3.55	3.55			72.8	72.8	###
2005-May-09 Mon	3.7	3.7	3.7	3.7	0				0.3
2005-May-06 Fri	3.7	3.7	3.7	3.7	0				0.3
2005-May-05 Thu	3.7	3.7	3.7	3.7	0				0.3
2005-May-04 Wed	3.7	3.7	3.7	3.7	0				0.3
2005-May-03 Tue	3.7	3.7	3.7	3.7			###	###	0.3
2005-May-02 Mon	3.76	3.76	3.7	3.7			###	###	0.3
2005-Apr-29 Fri	###	###	3.75	3.75			11.0	11.0	0.3
2005-Apr-28 Thu	###	###	###	###			74.0	74.0	0.0
2005-Apr-27 Wed	###	###	###	###			72.5	72.5	0.0
2005-Apr-26 Tue	4	4	4	4			###	###	0.3
2005-Apr-22 Fri	4	4	4	4	0				0.3
2005-Apr-21 Thu	4	4	4	4	27,242	###	###	###	0.3
2005-Apr-20 Wed	###	###	###	###			72.6	72.6	0.0
2005-Apr-19 Tue	###	###	###	###			55.4	55.4	0.0
2005-Apr-18 Mon	###	###	###	###			###	###	0.0
2005-Apr-15 Fri	4.2	4.2	4.2	4.2			###	###	###
2005-Apr-14 Thu	4.26	4.26	4.26	4.26	0				0.3
2005-Apr-13 Wed	4.26	4.26	4.26	4.26	0				0.3
2005-Apr-12 Tue	###	###	4.26	4.26			21.9	21.9	0.3
2005-Apr-11 Mon	4.43	4.43	###	###	33,142	###	###	###	0.0
2005-Apr-08 Fri	4.45	4.45	4.45	4.45	0				0.3
2005-Apr-07 Thu	4.45	4.45	4.45	4.45			###	###	0.3
2005-Apr-06 Wed	4.45	4.45	4.45	4.45			###	###	0.3
2005-Apr-05 Tue	4.45	4.45	4.45	4.45	0				0.3
2005-Apr-04 Mon	4.45	4.45	4.45	4.45			76.8	76.8	0.3
2005-Apr-01 Fri	4.43	4.43	4.43	4.43	0				###
2005-Mar-31 Thu	4.43	4.43	4.42	4.43			64.4	64.4	###
2005-Mar-30 Wed	4.54	4.54	4.54	4.54	0				0.3
2005-Mar-29 Tue	4.54	4.54	4.54	4.54	0				0.3
2005-Mar-24 Thu	4.54	4.54	4.54	4.54	0				0.3
2005-Mar-23 Wed	4.54	4.54	4.54	4.54	0				0.3
2005-Mar-22 Tue	4.54	4.54	4.54	4.54			76.4	76.4	0.3
2005-Mar-21 Mon	4.57	4.57	4.57	4.57	2,050	###	###	###	###
2005-Mar-18 Fri	4.57	4.57	4.57	4.57	0				###
2005-Mar-17 Thu	4.57	4.57	4.57	4.57	7,950	###	###	###	###
2005-Mar-16 Wed	###	###	4.55	4.55			25.4	25.4	0.3
2005-Mar-15 Tue	4.51	4.51	4.51	4.51	0				0.3
2005-Mar-14 Mon	4.5	###	4.5	4.51			###	###	0.3
2005-Mar-11 Fri	4.44	4.44	4.44	4.44	0				0.3
2005-Mar-10 Thu	4.44	4.44	4.44	4.44	0				0.3
2005-Mar-09 Wed	4.44	4.44	4.44	4.44	167,483	743,624	###	###	0.3
2005-Mar-08 Tue	4.4	4.44	4.4	4.44			###	###	0.3
2005-Mar-07 Mon	4.4	4.4	4.4	4.4			68.4	68.4	0.3
2005-Mar-04 Fri	4.27	4.27	4.26	4.26			###	###	0.3
2005-Mar-03 Thu	4.4	4.4	4.4	4.4	0				0.3
2005-Mar-02 Wed	4.4	4.4	4.4	4.4			69.4	69.4	0.3
2005-Mar-01 Tue	4.5	4.5	4.5	4.5	0				###
2005-Feb-28 Mon	4.5	4.5	4.5	4.5	0				###
2005-Feb-25 Fri	4.5	4.5	4.5	4.5	0				###
2005-Feb-24 Thu	4.5	4.5	4.5	4.5	0				###
2005-Feb-23 Wed	4.4	4.5	4.4	4.5			###	###	###
2005-Feb-22 Tue	4.44	4.44	4.44	4.44	0				0.3
2005-Feb-21 Mon	4.44	4.44	4.44	4.44	0				0.3
2005-Feb-18 Fri	4.44	4.44	4.44	4.44	0				0.3
2005-Feb-17 Thu	4.44	4.44	4.44	4.44	0				0.3
2005-Feb-16 Wed	4.44	4.44	4.44	4.44	0				0.3
2005-Feb-15 Tue	4.44	4.44	4.44	4.44	0				0.3
2005-Feb-14 Mon	4.26	4.44	4.26	4.44			94.7	94.7	0.3
2005-Feb-11 Fri	4.26	4.45	4.26	4.45			92.6	92.6	0.3
2005-Feb-10 Thu	4.5	4.5	4.5	4.5	0				###
2005-Feb-09 Wed	4.5	4.5	4.5	4.5	0				###
2005-Feb-08 Tue	4.5	4.5	4.5	4.5	0				###
2005-Feb-07 Mon	4.5	4.5	4.5	4.5	0				###
2005-Feb-04 Fri	4.5	4.5	4.5	4.5	0				###
2005-Feb-03 Thu	4.48	4.5	4.48	4.5	40,782	###	71.6	71.6	###
2005-Feb-02 Wed	4.48	4.48	4.48	4.48	0				###
2005-Feb-01 Tue	4.48	4.48	4.48	4.48	0				###
2005-Jan-31 Mon	4.48	4.48	4.48	4.48	0				###
2005-Jan-28 Fri	###	4.48	###	4.48	4,975	11,144	89.5	89.5	###
2005-Jan-27 Thu	4.59	4.59	4.59	4.59	0				0.3
2005-Jan-25 Tue	4.59	4.59	4.59	4.59	0				0.3
2005-Jan-24 Mon	4.59	4.59	4.59	4.59	0				0.3
2005-Jan-21 Fri	4.59	4.59	4.59	4.59	0				0.3
2005-Jan-20 Thu	4.59	4.59	4.59	4.59	0				0.3
2005-Jan-19 Wed	4.59	4.59	4.59	4.59	0				0.3
2005-Jan-18 Tue	4.59	4.59	4.59	4.59	0				0.3
2005-Jan-17 Mon	4.59	4.59	4.59	4.59	0				0.3
2005-Jan-14 Fri	4.5	4.59	4.5	4.59	9,650	43,859	86.7	86.7	0.3
2005-Jan-13 Thu	4.55	4.55	4.55	4.55	0				0.3
2005-Jan-12 Wed	4.55	4.55	4.55	4.55	0				0.3
2005-Jan-11 Tue	4.55	4.55	4.55	4.55			###	###	0.3
2005-Jan-10 Mon	4.55	4.55	4.55	4.55	0				0.3
2005-Jan-07 Fri	4.55	4.55	4.55	4.55	0				0.3
2005-Jan-06 Thu	4.55	4.55	4.55	4.55	0				0.3
2005-Jan-05 Wed	4.55	4.55	4.55	4.55	1,750	###	###	###	0.3
2005-Jan-04 Tue	4.55	4.55	4.55	4.55	0				0.3
2004-Dec-31 Fri	4.55	4.55	4.55	4.55	0				0.3
2004-Dec-30 Thu	4.55	4.55	4.55	4.55	0				0.3
2004-Dec-29 Wed	4.55	4.55	4.55	4.55	0				0.3
2004-Dec-24 Fri	4.55	4.55	4.55	4.55	0				0.3
2004-Dec-23 Thu	4.55	4.55	4.55	4.55	0				0.3
2004-Dec-22 Wed	4.55	4.55	4.55	4.55			###	###	0.3
2004-Dec-21 Tue	4.55	4.55	4.54	4.55			###	###	0.3
2004-Dec-20 Mon	4.55	4.55	4.55	4.55			72.0	72.0	0.3
2004-Dec-17 Fri	4.55	4.55	4.55	4.55			65.2	65.2	0.3
2004-Dec-16 Thu	###	###	###	###	0				0.0
2004-Dec-15 Wed	###	###	###	###	0				0.0
2004-Dec-14 Tue	4.5	###	4.45	###			###	###	0.0
2004-Dec-13 Mon	###	###	###	###			76.7	76.7	0.0
2004-Dec-10 Fri	###	###	###	###	8,358	0	71.4	71.4	0.0
2004-Dec-09 Thu	4.5	###	4.5	###			###	###	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	4.5	###	24,382	54,859	###	###	0.0
2004-Dec-06 Mon	###	###	4.55	###	28,270	###	###	###	0.0
2004-Dec-03 Fri	###	###	###	###			###	###	0.0
2004-Dec-02 Thu	4.5	4.5	4.5	4.5	0				###
2004-Dec-01 Wed	4.45	4.5	4.45	4.5			###	###	###
2004-Nov-30 Tue	4.4	4.4	4.4	4.4			68.7	68.7	0.3
2004-Nov-29 Mon	###	4.4	###	4.4			72.3	72.3	0.3
2004-Nov-26 Fri	###	###	###	###			###	###	0.0
2004-Nov-25 Thu	###	###	###	###	0				0.0
2004-Nov-24 Wed	###	###	###	###			###	###	0.0
2004-Nov-23 Tue	###	###	###	###			65.0	65.0	0.0
2004-Nov-22 Mon	###	###	###	###			77.6	77.6	0.0
2004-Nov-19 Fri	###	###	###	###	0				0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###	0				0.0
2004-Nov-16 Tue	###	###	###	###	0				0.0
2004-Nov-15 Mon	###	###	###	###	8,480	0	###	###	0.0
2004-Nov-12 Fri	###	###	###	###			29.7	29.7	0.0
2004-Nov-11 Thu	###	4.4	###	###	10,170	22,374	###	###	0.0
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	###	###	###	###			70.5	70.5	0.0
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###	0				0.0
2004-Nov-04 Thu	4.29	###	4.29	###	44,970	###	###	###	0.0
2004-Nov-03 Wed	4.29	4.29	4.29	4.29			66.4	66.4	###
2004-Nov-02 Tue	###	###	###	###	0				0.0
2004-Nov-01 Mon	###	###	###	###	0				0.0
2004-Oct-29 Fri	###	###	###	###	0				0.0
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	4.2	4.2	4.2	4.2			###	###	###
2004-Oct-26 Tue	4.2	4.2	4.2	4.2			###	###	###
2004-Oct-25 Mon	4.2	4.2	4.2	4.2	0				###
2004-Oct-22 Fri	4.2	4.2	4.2	4.2	0				###
2004-Oct-21 Thu	4.2	4.2	4.2	4.2	750	3,150	###	###	###
2004-Oct-20 Wed	4.2	4.2	4.2	4.2			###	###	###
2004-Oct-19 Tue	###	###	###	###	35,470	0	70.8	70.8	0.0
2004-Oct-18 Mon	4.2	4.2	###	###	1,245	###	23.2	23.2	0.0
2004-Oct-15 Fri	4.2	4.2	4.2	4.2			###	###	###
2004-Oct-14 Thu	###	4.2	###	4.2	3,585	7,528	76.4	76.4	###
2004-Oct-13 Wed	###	###	###	###	475	0	66.4	66.4	0.0
2004-Oct-12 Tue	###	###	###	###			65.1	65.1	0.0
2004-Oct-11 Mon	###	###	###	###	0				0.0
2004-Oct-08 Fri	###	###	###	###			69.5	69.5	0.0
2004-Oct-07 Thu	###	###	###	###	0				0.0
2004-Oct-06 Wed	###	###	###	###	2,778	0	69.2	69.2	0.0
2004-Oct-05 Tue	###	###	###	###			70.1	70.1	0.0
2004-Oct-04 Mon	###	###	###	###	0				0.0
2004-Oct-01 Fri	###	###	###	###			70.8	70.8	0.0
2004-Sep-30 Thu	###	###	###	###			###	###	0.0
2004-Sep-29 Wed	###	###	###	###	9,278	0	65.6	65.6	0.0
2004-Sep-28 Tue	###	###	###	###	0				0.0
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	###	###	###	###	0				0.0
2004-Sep-23 Thu	###	###	###	###			###	###	0.0
2004-Sep-22 Wed	###	###	###	###	3,450	0	###	###	0.0
2004-Sep-21 Tue	###	###	###	###			66.5	66.5	0.0
2004-Sep-20 Mon	###	###	###	###			75.0	75.0	0.0
2004-Sep-17 Fri	###	###	###	###			###	###	0.0
2004-Sep-16 Thu	###	###	###	###			###	###	0.0
2004-Sep-15 Wed	###	###	###	###	0				0.0
2004-Sep-14 Tue	###	4.2	###	###			###	###	0.0
2004-Sep-13 Mon	###	###	###	###	3,347	0	###	###	0.0
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	4	###	4			###	###	0.3
2004-Sep-08 Wed	###	###	###	###	0				0.0
2004-Sep-07 Tue	###	###	###	###	0				0.0
2004-Sep-06 Mon	###	###	###	###	0				0.0
2004-Sep-03 Fri	###	###	###	###	0				0.0
2004-Sep-02 Thu	###	###	###	###	0				0.0
2004-Sep-01 Wed	###	###	###	###			70.2	70.2	0.0
2004-Aug-31 Tue	3.85	###	3.85	###			81.5	81.5	0.0
2004-Aug-30 Mon	###	###	###	###			###	###	0.0
2004-Aug-27 Fri	###	###	###	###			###	###	0.0
2004-Aug-26 Thu	3.88	3.88	3.88	3.88	0				0.3
2004-Aug-25 Wed	3.88	3.88	3.88	3.88			68.2	68.2	0.3
2004-Aug-24 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-23 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-20 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-19 Thu	3.85	3.85	3.85	3.85			###	###	0.3
2004-Aug-18 Wed	3.8	3.8	3.8	3.8	0				###
2004-Aug-17 Tue	3.8	3.8	3.8	3.8			###	###	###
2004-Aug-16 Mon	3.83	3.83	3.83	3.83	0				###
2004-Aug-13 Fri	3.83	3.83	3.83	3.83	0				###
2004-Aug-12 Thu	3.83	3.83	3.83	3.83	0				###
2004-Aug-11 Wed	3.83	3.83	3.83	3.83	0				###
2004-Aug-10 Tue	3.83	3.83	3.83	3.83	0				###
2004-Aug-09 Mon	3.83	3.83	3.83	3.83	350	1,340	75.0	75.0	###
2004-Aug-06 Fri	3.88	3.88	3.88	3.88	270	1,047	###	###	0.3
2004-Aug-05 Thu	###	###	###	###	0				0.0
2004-Aug-04 Wed	3.85	###	3.85	###			###	###	0.0
2004-Aug-03 Tue	###	###	###	###	0				0.0
2004-Aug-02 Mon	3.84	###	3.84	###	5,128	9,845	85.0	85.0	0.0
2004-Jul-30 Fri	3.8	3.8	3.8	3.8	0				###
2004-Jul-29 Thu	3.8	3.8	3.8	3.8	0				###
2004-Jul-28 Wed	3.8	3.8	3.8	3.8			###	###	###
2004-Jul-27 Tue	3.85	3.85	3.85	3.85			###	###	0.3
2004-Jul-26 Mon	3.85	3.85	3.85	3.85	3,957	###	74.4	74.4	0.3
2004-Jul-23 Fri	3.85	3.85	3.85	3.85			###	###	0.3
2004-Jul-22 Thu	3.8	3.8	3.8	3.8			###	###	###
2004-Jul-21 Wed	3.8	3.8	3.8	3.8	0				###
2004-Jul-20 Tue	3.8	3.8	3.8	3.8	0				###
2004-Jul-19 Mon	3.8	3.8	3.8	3.8			68.6	68.6	###
2004-Jul-16 Fri	3.84	###	3.84	###			83.7	83.7	0.0
2004-Jul-15 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-14 Wed	3.85	3.85	3.85	3.85			###	###	0.3
2004-Jul-13 Tue	###	###	###	###	0				0.0
2004-Jul-12 Mon	###	###	###	###			74.4	74.4	0.0
2004-Jul-09 Fri	3.55	3.55	3.55	3.55	0				###
2004-Jul-08 Thu	3.55	3.55	3.55	3.55	0				###
2004-Jul-07 Wed	3.55	3.55	3.55	3.55			65.2	65.2	###
2004-Jul-06 Tue	3.48	3.5	3.48	3.5	12,123	###	###	###	0.3
2004-Jul-05 Mon	###	###	###	###			###	###	0.0
2004-Jul-02 Fri	3.48	3.49	3.48	3.49			###	###	###
2004-Jul-01 Thu	3.5	3.5	3.5	3.5	0				0.3
2004-Jun-30 Wed	3.5	3.5	3.5	3.5	0				0.3
2004-Jun-29 Tue	3.45	3.5	3.45	3.5			83.9	83.9	0.3
2004-Jun-28 Mon	3.45	3.45	3.45	3.45	0				###
2004-Jun-25 Fri	3.45	3.45	3.45	3.45			###	###	###
2004-Jun-24 Thu	###	3.49	###	3.49			###	###	###
2004-Jun-23 Wed	###	###	###	###	0				0.0
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	###	###	###	0				0.0
2004-Jun-18 Fri	###	###	###	###			71.7	71.7	0.0
2004-Jun-17 Thu	###	###	###	###	0				0.0
2004-Jun-16 Wed	###	###	###	###	0				0.0
2004-Jun-15 Tue	###	3.4	###	###			32.7	32.7	0.0
2004-Jun-14 Mon	###	###	###	###			###	###	0.0
2004-Jun-11 Fri	###	###	###	###			83.9	83.9	0.0
2004-Jun-10 Thu	###	###	###	###			29.2	29.2	0.0
2004-Jun-09 Wed	###	###	###	###	0				0.0
2004-Jun-08 Tue	###	###	###	###			74.8	74.8	0.0
2004-Jun-07 Mon	###	###	###	###	0				0.0
2004-Jun-04 Fri	###	###	###	###	0				0.0
2004-Jun-03 Thu	###	###	###	###	0				0.0
2004-Jun-02 Wed	###	###	###	###			69.5	69.5	0.0
2004-Jun-01 Tue	###	###	###	###			31.2	31.2	0.0
2004-May-31 Mon	###	###	###	###	0				0.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	3.25	###	3.25	###			87.8	87.8	0.0
2004-May-26 Wed	3.4	3.4	3.4	3.4	0				0.2
2004-May-25 Tue	3.4	3.4	3.4	3.4	0				0.2
2004-May-24 Mon	3.4	3.4	3.4	3.4	0				0.2
2004-May-21 Fri	3.4	3.4	3.4	3.4	0				0.2
2004-May-20 Thu	3.4	3.4	3.4	3.4	0				0.2
2004-May-19 Wed	3.4	3.4	3.4	3.4	0				0.2
2004-May-18 Tue	3.4	3.4	3.4	3.4			73.5	73.5	0.2
2004-May-17 Mon	###	###	###	###			###	###	0.0
2004-May-14 Fri	###	###	###	###	0				0.0
2004-May-13 Thu	###	###	###	###			75.5	75.5	0.0
2004-May-12 Wed	3.27	3.27	3.27	3.27	0				###
2004-May-11 Tue	3.27	3.27	3.27	3.27			71.2	71.2	###
2004-May-10 Mon	###	###	###	###			83.3	83.3	0.0
2004-May-07 Fri	###	###	###	###	0				0.0
2004-May-06 Thu	###	###	###	###	0				0.0
2004-May-05 Wed	###	###	###	###	0				0.0
2004-May-04 Tue	###	###	###	###			###	###	0.0
2004-May-03 Mon	###	###	###	###			78.6	78.6	0.0
2004-Apr-30 Fri	3.48	3.48	3.48	3.48			###	###	0.2
2004-Apr-28 Wed	3.44	3.47	3.44	3.47			78.2	78.2	0.2
2004-Apr-27 Tue	3.49	3.49	3.49	3.49			74.4	74.4	###
2004-Apr-26 Mon	3.44	3.46	3.44	3.46	1,786	###	82.0	82.0	0.2
2004-Apr-23 Fri	3.45	3.46	3.45	3.46	18,850	65,126	68.8	68.8	0.2
2004-Apr-22 Thu	3.4	3.4	3.4	3.4			77.5	77.5	0.2
2004-Apr-21 Wed	3.45	3.45	3.45	3.45			###	###	###
2004-Apr-20 Tue	###	###	###	###			70.4	70.4	0.0
2004-Apr-19 Mon	###	###	###	###			###	###	0.0
2004-Apr-14 Wed	###	###	###	###			73.6	73.6	0.0
2004-Apr-13 Tue	###	###	###	###	2,951	0	77.1	77.1	0.0
2004-Apr-05 Mon	###	###	###	###			###	###	0.0
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	###	###	3.21	###	110,057	176,641	###	###	0.0
2004-Mar-31 Wed	3.29	3.29	3.29	3.29			68.6	68.6	###
2004-Mar-26 Fri	###	###	###	###			66.8	66.8	0.0
2004-Mar-25 Thu	###	###	###	###			###	###	0.0
2004-Mar-23 Tue	###	###	###	###			71.7	71.7	0.0
2004-Mar-22 Mon	###	###	3.29	###			75.5	75.5	0.0
2004-Mar-18 Thu	3.28	3.28	3.28	3.28			74.7	74.7	0.2
2004-Mar-15 Mon	###	###	###	###			###	###	0.0
2004-Mar-12 Fri	###	###	###	###			70.5	70.5	0.0
2004-Mar-11 Thu	###	3.4	###	###			###	###	0.0
2004-Mar-09 Tue	3.2	3.2	3.2	3.2			###	###	0.2
2004-Mar-05 Fri	4.27	4.27	4.26	4.26			###	###	0.3
2004-Feb-27 Fri	3.2	3.2	3.2	3.2			###	###	0.2
2004-Feb-26 Thu	3.2	3.2	3.2	3.2			73.5	73.5	0.2
2004-Feb-24 Tue	###	###	###	###			82.7	82.7	0.0
2004-Feb-23 Mon	###	###	###	###			71.8	71.8	0.0
2004-Feb-17 Tue	###	###	###	###			###	###	0.0
2004-Feb-12 Thu	###	3.24	###	3.24			82.1	82.1	###
2004-Feb-09 Mon	###	###	###	###			###	###	0.0
2004-Feb-06 Fri	###	###	###	###			66.1	66.1	0.0
2004-Feb-05 Thu	###	###	###	###			74.1	74.1	0.0
2004-Feb-03 Tue	###	###	###	###			75.7	75.7	0.0
2004-Jan-13 Tue	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	3	3	3	3	0				0.2
2003-Dec-29 Mon	3	3	3	3			###	###	0.2
2003-Dec-24 Wed	###	###	###	###	0				0.0
2003-Dec-23 Tue	###	###	3	###			28.4	28.4	0.0
2003-Dec-22 Mon	3	3	3	3			###	###	0.2
2003-Dec-19 Fri	3	3	3	3	0				0.2
2003-Dec-18 Thu	3	3	3	3			78.4	78.4	0.2
2003-Dec-17 Wed	###	###	###	###	0				0.0
2003-Dec-16 Tue	###	###	###	###	0				0.0
2003-Dec-15 Mon	###	###	###	###	0				0.0
2003-Dec-12 Fri	###	###	###	###			###	###	0.0
2003-Dec-11 Thu	###	###	###	###	0				0.0
2003-Dec-10 Wed	2.88	###	2.88	###	76,629	110,345	80.2	80.2	0.0
2003-Dec-09 Tue	2.88	2.88	2.88	2.88			###	###	0.2
2003-Dec-08 Mon	###	###	###	###	0				0.0
2003-Dec-05 Fri	3	3	###	###			###	###	0.0
2003-Dec-04 Thu	3	3	3	3	0				0.2
2003-Dec-03 Wed	3	3	3	3	320	###	###	###	0.2
2003-Dec-02 Tue	###	###	3	3	166,984	250,476	19.0	19.0	0.2
2003-Dec-01 Mon	###	###	###	###	0				0.0
2003-Nov-28 Fri	###	###	###	###	0				0.0
2003-Nov-27 Thu	###	###	###	###	0				0.0
2003-Nov-26 Wed	###	###	###	###	0				0.0
2003-Nov-25 Tue	###	###	###	###			###	###	0.0
2003-Nov-24 Mon	###	###	###	###			73.7	73.7	0.0
2003-Nov-21 Fri	###	###	###	###			###	###	0.0
2003-Nov-20 Thu	###	###	###	###			###	###	0.0
2003-Nov-19 Wed	###	###	###	###	0				0.0
2003-Nov-18 Tue	###	###	###	###	0				0.0
2003-Nov-17 Mon	###	###	###	###	0				0.0
2003-Nov-14 Fri	###	###	###	###	0				0.0
2003-Nov-13 Thu	###	###	###	###	0				0.0
2003-Nov-12 Wed	###	###	###	###			74.7	74.7	0.0
2003-Nov-11 Tue	###	###	###	###			###	###	0.0
2003-Nov-10 Mon	###	###	###	###	0				0.0
2003-Nov-07 Fri	###	3.25	###	###			89.9	89.9	0.0
2003-Nov-06 Thu	3.2	3.2	3.2	3.2	0				0.2
2003-Nov-05 Wed	3.2	3.2	3.2	3.2	0				0.2
2003-Nov-04 Tue	3.2	3.2	3.2	3.2			75.7	75.7	0.2
2003-Nov-03 Mon	3.2	3.2	###	###			14.0	14.0	0.0
2003-Oct-31 Fri	3.25	3.25	3.25	3.25	0				0.2
2003-Oct-30 Thu	3.25	3.25	3.25	3.25			68.0	68.0	0.2
2003-Oct-29 Wed	3.25	3.25	3.25	3.25			70.0	70.0	0.2
2003-Oct-28 Tue	3.25	3.25	3.25	3.25			76.8	76.8	0.2
2003-Oct-27 Mon	###	###	###	###	0				0.0
2003-Oct-24 Fri	###	###	###	###	0				0.0
2003-Oct-23 Thu	###	###	###	###			###	###	0.0
2003-Oct-22 Wed	###	###	###	###			###	###	0.0
2003-Oct-21 Tue	3.27	3.27	3.27	3.27			###	###	###
2003-Oct-20 Mon	3.21	3.25	3.21	3.25			78.9	78.9	0.2
2003-Oct-17 Fri	3.2	3.2	3.2	3.2	0				0.2
2003-Oct-16 Thu	3.2	3.2	3.2	3.2	0				0.2
2003-Oct-15 Wed	###	3.2	###	3.2			91.7	91.7	0.2
2003-Oct-14 Tue	3.2	3.2	3.2	3.2			69.4	69.4	0.2
2003-Oct-13 Mon	3.2	3.2	3.2	3.2	14,953	47,849	66.3	66.3	0.2
2003-Oct-10 Fri	###	###	###	###			65.1	65.1	0.0
2003-Oct-09 Thu	###	###	###	###			###	###	0.0
2003-Oct-08 Wed	###	###	###	###			###	###	0.0
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	###	###	0				0.0
2003-Oct-03 Fri	###	###	###	###	0				0.0
2003-Oct-02 Thu	###	###	###	###	0				0.0
2003-Oct-01 Wed	###	###	###	###	0				0.0
2003-Sep-30 Tue	###	###	###	###	0				0.0
2003-Sep-29 Mon	###	###	###	###	0				0.0
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	3.2	3.2	3.2	3.2	0				0.2
2003-Sep-24 Wed	3.2	3.2	3.2	3.2			64.9	64.9	0.2
2003-Sep-23 Tue	3.2	3.2	3.2	3.2	0				0.2
2003-Sep-22 Mon	3.2	3.2	3.2	3.2			###	###	0.2
2003-Sep-19 Fri	3	###	3	###			###	###	0.0
2003-Sep-18 Thu	2.85	###	2.85	###	41,550	###	81.9	81.9	0.0
2003-Sep-17 Wed	2.82	2.82	2.82	2.82	0				###
2003-Sep-16 Tue	2.82	2.82	2.82	2.82	0				###
2003-Sep-15 Mon	2.8	2.82	2.8	2.82			76.3	76.3	###
2003-Sep-12 Fri	2.8	2.8	2.8	2.8			69.9	69.9	0.2
2003-Sep-11 Thu	2.7	2.7	2.7	2.7	0				0.2
2003-Sep-10 Wed	2.72	2.72	2.7	2.7			###	###	0.2
2003-Sep-09 Tue	2.72	2.78	2.72	2.78	26,250	72,187	###	###	0.2
2003-Sep-08 Mon	2.75	2.75	2.75	2.75	0				###
2003-Sep-05 Fri	2.75	2.75	2.75	2.75	0				###
2003-Sep-04 Thu	2.75	2.75	2.75	2.75	0				###
2003-Sep-03 Wed	2.75	2.75	2.75	2.75			67.9	67.9	###
2003-Sep-02 Tue	2.75	2.75	2.75	2.75	0				###
2003-Sep-01 Mon	2.75	2.75	2.75	2.75			###	###	###
2003-Aug-29 Fri	2.75	2.75	2.75	2.75	0				###
2003-Aug-28 Thu	2.75	2.75	2.75	2.75	0				###
2003-Aug-27 Wed	2.75	2.75	2.75	2.75	1,250	###	###	###	###
2003-Aug-26 Tue	2.7	2.7	2.7	2.7	0				0.2
2003-Aug-25 Mon	2.7	2.7	2.7	2.7	0				0.2
2003-Aug-22 Fri	2.7	2.7	2.7	2.7			69.1	69.1	0.2
2003-Aug-21 Thu	2.7	2.7	2.7	2.7			71.5	71.5	0.2
2003-Aug-20 Wed	2.7	2.7	###	###			###	###	0.0
2003-Aug-19 Tue	2.7	2.7	2.7	2.7	0				0.2
2003-Aug-18 Mon	2.75	2.75	2.7	2.7			###	###	0.2
2003-Aug-15 Fri	###	2.75	###	2.75			###	###	###
2003-Aug-14 Thu	###	###	###	###			###	###	0.0
2003-Aug-13 Wed	###	###	###	###			###	###	0.0
2003-Aug-12 Tue	###	###	###	###	3,973	0	72.1	72.1	0.0
2003-Aug-11 Mon	2.54	2.54	2.54	2.54	0				###
2003-Aug-08 Fri	2.54	2.54	2.54	2.54	0				###
2003-Aug-07 Thu	2.53	2.54	2.53	2.54			###	###	###
2003-Aug-06 Wed	2.4	2.4	2.4	2.4	0				###
2003-Aug-05 Tue	2.4	2.4	2.4	2.4	1,841	###	###	###	###
2003-Aug-04 Mon	2.56	2.56	2.56	2.56	0				0.2
2003-Aug-01 Fri	2.56	2.56	2.56	2.56	0				0.2
2003-Jul-31 Thu	2.56	2.56	2.56	2.56	0				0.2
2003-Jul-30 Wed	###	###	2.56	2.56			16.2	16.2	0.2
2003-Jul-29 Tue	###	###	###	###	0				0.0
2003-Jul-28 Mon	2.55	###	2.55	###	55,670	70,979	83.2	83.2	0.0
2003-Jul-25 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2003-Jul-24 Thu	###	2.4	###	2.4	28,473	###	85.7	85.7	###
2003-Jul-23 Wed	###	###	###	###	0				0.0
2003-Jul-22 Tue	###	###	###	###			75.9	75.9	0.0
2003-Jul-21 Mon	###	###	###	###	100,750	0	79.0	79.0	0.0
2003-Jul-18 Fri	###	###	###	###	1,120	0	77.9	77.9	0.0
2003-Jul-17 Thu	###	###	###	###	0				0.0
2003-Jul-16 Wed	###	###	###	###			###	###	0.0
2003-Jul-15 Tue	2.25	2.25	2.25	2.25	0				###
2003-Jul-14 Mon	2.25	2.25	2.25	2.25	0				###
2003-Jul-11 Fri	2.25	2.25	2.25	2.25	7,870	###	66.9	66.9	###
2003-Jul-10 Thu	2.25	2.25	2.25	2.25			68.8	68.8	###
2003-Jul-09 Wed	2.26	2.26	2.2	2.2	2,650	###	10.1	10.1	0.2
2003-Jul-08 Tue	###	###	###	###	2,350	0	74.3	74.3	0.0
2003-Jul-07 Mon	###	###	###	###	0				0.0
2003-Jul-04 Fri	###	###	###	###	0				0.0
2003-Jul-03 Thu	###	###	###	###	0				0.0
2003-Jul-02 Wed	###	###	###	###	0				0.0
2003-Jul-01 Tue	###	###	###	###	0				0.0
2003-Jun-30 Mon	###	###	###	###	0				0.0
2003-Jun-27 Fri	###	###	###	###	0				0.0
2003-Jun-25 Wed	###	###	###	###	0				0.0
2003-Jun-24 Tue	###	###	###	###	0				0.0
2003-Jun-23 Mon	###	###	###	###	0				0.0
2003-Jun-20 Fri	###	###	###	###	0				0.0
2003-Jun-19 Thu	###	###	###	###	11,255	0	###	###	0.0
2003-Jun-18 Wed	###	###	###	###			###	###	0.0
2003-Jun-17 Tue	###	###	###	###			73.2	73.2	0.0
2003-Jun-16 Mon	###	###	###	###	0				0.0
2003-Jun-13 Fri	###	###	###	###	0				0.0
2003-Jun-12 Thu	###	###	###	###			###	###	0.0
2003-Jun-11 Wed	2.2	2.2	2.2	2.2			75.5	75.5	0.2
2003-Jun-10 Tue	###	2.2	###	2.2			###	###	0.2
2003-Jun-06 Fri	2.2	2.2	2.2	2.2	0				0.2
2003-Jun-05 Thu	###	2.2	###	2.2			74.0	74.0	0.2
2003-Jun-04 Wed	2.2	2.2	2.2	2.2	0				0.2
2003-Jun-03 Tue	2.2	2.2	2.2	2.2	0				0.2
2003-Jun-02 Mon	2.2	2.2	2.2	2.2	0				0.2
2003-May-30 Fri	###	2.2	###	2.2			###	###	0.2
2003-May-29 Thu	###	###	###	###	2,570	0	###	###	0.0
2003-May-28 Wed	###	2.2	###	2.2			88.2	88.2	0.2
2003-May-27 Tue	###	###	###	###			75.4	75.4	0.0
2003-May-26 Mon	###	###	###	###			###	###	0.0
2003-May-23 Fri	###	###	###	###	0				0.0
2003-May-22 Thu	###	###	###	###			###	###	0.0
2003-May-21 Wed	###	###	###	###	0				0.0
2003-May-20 Tue	###	###	###	###	0				0.0
2003-May-19 Mon	###	###	###	###			###	###	0.0
2003-May-16 Fri	###	###	###	###	0				0.0
2003-May-15 Thu	###	###	###	###			###	###	0.0
2003-May-14 Wed	###	###	###	###	0				0.0
2003-May-13 Tue	###	###	###	###	0				0.0
2003-May-12 Mon	###	###	###	###	0				0.0
2003-May-09 Fri	###	###	###	###	0				0.0
2003-May-08 Thu	###	###	###	###			###	###	0.0
2003-May-07 Wed	###	###	###	###	0				0.0
2003-May-06 Tue	###	###	###	###	0				0.0
2003-May-05 Mon	###	###	###	###	0				0.0
2003-May-02 Fri	###	###	###	###			###	###	0.0
2003-May-01 Thu	2	2	2	2	0				0.1
2003-Apr-30 Wed	2	2	2	2			70.5	70.5	0.1
2003-Apr-29 Tue	2	2	2	2			72.4	72.4	0.1
2003-Apr-28 Mon	2	2	2	2			###	###	0.1
2003-Apr-24 Thu	###	###	###	###			###	###	0.0
2003-Apr-23 Wed	2	2	2	2			###	###	0.1
2003-Apr-22 Tue	###	2	###	2	61,125	61,125	87.7	87.7	0.1
2003-Apr-17 Thu	###	###	###	###			83.0	83.0	0.0
2003-Apr-16 Wed	###	###	###	###			###	###	0.0
2003-Apr-15 Tue	###	###	###	###			74.4	74.4	0.0
2003-Apr-14 Mon	###	###	###	###	0				0.0
2003-Apr-11 Fri	###	###	###	###	0				0.0
2003-Apr-10 Thu	###	###	###	###	0				0.0
2003-Apr-09 Wed	###	###	###	###			###	###	0.0
2003-Apr-08 Tue	###	###	###	###			###	###	0.0
2003-Apr-07 Mon	###	###	###	###			###	###	0.0
2003-Apr-04 Fri	###	###	###	###	0				0.0
2003-Apr-03 Thu	###	###	###	###			72.4	72.4	0.0
2003-Apr-02 Wed	###	###	###	###			78.6	78.6	0.0
2003-Apr-01 Tue	###	###	###	###			###	###	0.0
2003-Mar-31 Mon	###	###	###	###	0				0.0
2003-Mar-28 Fri	###	###	###	###			70.9	70.9	0.0
2003-Mar-27 Thu	###	###	###	###			84.8	84.8	0.0
2003-Mar-26 Wed	###	###	###	###			###	###	0.0
2003-Mar-25 Tue	1.87	1.87	1.87	1.87			###	###	###
2003-Mar-24 Mon	###	###	###	###	0				0.0
2003-Mar-21 Fri	###	###	###	###	0				0.0
2003-Mar-20 Thu	###	###	###	###			###	###	0.0
2003-Mar-19 Wed	###	###	###	###	6,187	0	69.3	69.3	0.0
2003-Mar-18 Tue	1.86	###	1.86	###			###	###	0.0
2003-Mar-17 Mon	1.8	1.8	1.8	1.8	0				0.1
2003-Mar-14 Fri	1.8	1.8	1.8	1.8	0				0.1
2003-Mar-13 Thu	###	1.8	###	1.8			###	###	0.1
2003-Mar-12 Wed	###	###	###	###			###	###	0.0
2003-Mar-11 Tue	###	###	1.58	1.58			###	###	0.1
2003-Mar-10 Mon	###	###	###	###	0				0.0
2003-Mar-07 Fri	###	###	###	###			79.7	79.7	0.0
2003-Mar-06 Thu	1.71	1.71	1.71	1.71	0				0.1
2003-Mar-05 Wed	1.71	1.71	1.71	1.71	0				0.1
2003-Mar-04 Tue	1.71	1.71	1.71	1.71	0				0.1
2003-Mar-03 Mon	1.71	1.71	1.71	1.71	0				0.1
2003-Feb-28 Fri	1.71	1.71	1.71	1.71	0				0.1
2003-Feb-27 Thu	1.71	1.71	1.71	1.71			###	###	0.1
2003-Feb-26 Wed	1.78	1.78	1.78	1.78	0				0.1
2003-Feb-25 Tue	1.78	1.78	1.78	1.78	0				0.1
2003-Feb-24 Mon	1.78	1.78	1.78	1.78	0				0.1
2003-Feb-21 Fri	1.78	1.78	1.78	1.78	0				0.1
2003-Feb-20 Thu	1.78	1.78	1.78	1.78	0				0.1
2003-Feb-19 Wed	1.78	1.78	1.78	1.78			73.7	73.7	0.1
2003-Feb-18 Tue	1.8	1.8	1.8	1.8			72.8	72.8	0.1
2003-Feb-17 Mon	1.81	1.81	1.8	1.8	7,475	###	25.9	25.9	0.1
2003-Feb-14 Fri	1.84	1.84	1.84	1.84			71.9	71.9	###
2003-Feb-13 Thu	###	###	###	###	0				0.0
2003-Feb-12 Wed	###	###	###	###	0				0.0
2003-Feb-11 Tue	###	###	###	###	0				0.0
2003-Feb-10 Mon	###	###	###	###	1,525	0	###	###	0.0
2003-Feb-07 Fri	###	###	###	###			70.5	70.5	0.0
2003-Feb-06 Thu	2	2	2	2	0				0.1
2003-Feb-05 Wed	2	2	2	2	0				0.1
2003-Feb-04 Tue	2	2	2	2	0				0.1
2003-Feb-03 Mon	2	2	2	2	0				0.1
2003-Jan-31 Fri	2	2	2	2	0				0.1
2003-Jan-30 Thu	2	2	2	2	0				0.1
2003-Jan-29 Wed	2	2	2	2			###	###	0.1
2003-Jan-28 Tue	###	2	###	2			94.9	94.9	0.1
2003-Jan-24 Fri	###	###	###	###			73.9	73.9	0.0
2003-Jan-23 Thu	2	2	2	2			###	###	0.1
2003-Jan-22 Wed	###	###	###	###			###	###	0.0
2003-Jan-21 Tue	2	2	2	2	0				0.1
2003-Jan-20 Mon	###	###	2	2			###	###	0.1
2003-Jan-17 Fri	2	2	2	2			###	###	0.1
2003-Jan-16 Thu	###	###	###	###	0				0.0
2003-Jan-15 Wed	###	###	###	###	0				0.0
2003-Jan-14 Tue	###	###	###	###	0				0.0
2003-Jan-13 Mon	###	###	###	###	0				0.0
2003-Jan-10 Fri	###	###	###	###	0				0.0
2003-Jan-09 Thu	###	###	###	###	0				0.0
2003-Jan-08 Wed	###	###	###	###	0				0.0
2003-Jan-07 Tue	###	###	###	###	0				0.0
2003-Jan-06 Mon	###	###	###	###	0				0.0
2003-Jan-03 Fri	###	###	###	###	0				0.0
2003-Jan-02 Thu	###	###	###	###	0				0.0
2002-Dec-31 Tue	###	###	###	###			75.9	75.9	0.0
2002-Dec-30 Mon	###	###	###	###	0				0.0
2002-Dec-27 Fri	###	###	###	###	0				0.0
2002-Dec-24 Tue	###	###	###	###	0				0.0
2002-Dec-23 Mon	###	###	###	###	0				0.0
2002-Dec-20 Fri	###	###	###	###	0				0.0
2002-Dec-19 Thu	###	###	###	###	0				0.0
2002-Dec-18 Wed	###	###	###	###	0				0.0
2002-Dec-17 Tue	###	###	###	###	0				0.0
2002-Dec-16 Mon	###	###	###	###	0				0.0
2002-Dec-13 Fri	###	###	###	###	0				0.0
2002-Dec-12 Thu	###	###	###	###			72.4	72.4	0.0
2002-Dec-11 Wed	###	###	###	###	0				0.0
2002-Dec-10 Tue	###	###	###	###	0				0.0
2002-Dec-09 Mon	###	###	###	###	0				0.0
2002-Dec-06 Fri	###	###	###	###			72.8	72.8	0.0
2002-Dec-05 Thu	###	###	###	###	0				0.0
2002-Dec-04 Wed	###	###	###	###	0				0.0
2002-Dec-03 Tue	###	###	###	###	0				0.0
2002-Dec-02 Mon	###	###	###	###	0				0.0
2002-Nov-29 Fri	###	###	###	###	0				0.0
2002-Nov-28 Thu	###	###	###	###			###	###	0.0
2002-Nov-27 Wed	###	###	###	###	0				0.0
2002-Nov-26 Tue	###	###	###	###			75.4	75.4	0.0
2002-Nov-25 Mon	###	###	###	###	0				0.0
2002-Nov-22 Fri	###	###	###	###	0				0.0
2002-Nov-21 Thu	###	###	###	###	0				0.0
2002-Nov-20 Wed	###	###	###	###	0				0.0
2002-Nov-19 Tue	###	###	###	###			###	###	0.0
2002-Nov-18 Mon	###	###	###	###			###	###	0.0
2002-Nov-15 Fri	###	###	###	###	0				0.0
2002-Nov-14 Thu	###	###	###	###	0				0.0
2002-Nov-13 Wed	###	###	###	###	0				0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	0				0.0
2002-Nov-08 Fri	###	###	###	###			###	###	0.0
2002-Nov-07 Thu	###	###	###	###	0				0.0
2002-Nov-06 Wed	###	###	###	###			###	###	0.0
2002-Nov-05 Tue	###	###	###	###	0				0.0
2002-Nov-04 Mon	###	###	###	###			###	###	0.0
2002-Nov-01 Fri	###	###	###	###	0				0.0
2002-Oct-31 Thu	###	###	###	###	0				0.0
2002-Oct-30 Wed	###	###	###	###	0				0.0
2002-Oct-29 Tue	###	###	###	###	0				0.0
2002-Oct-28 Mon	###	###	###	###	0				0.0
2002-Oct-25 Fri	###	###	###	###	0				0.0
2002-Oct-24 Thu	###	###	###	###	0				0.0
2002-Oct-23 Wed	###	###	###	###	0				0.0
2002-Oct-22 Tue	###	###	###	###	0				0.0
2002-Oct-21 Mon	###	###	###	###			###	###	0.0
2002-Oct-18 Fri	###	###	###	###			###	###	0.0
2002-Oct-17 Thu	###	###	###	###			###	###	0.0
2002-Oct-16 Wed	###	###	###	###			86.9	86.9	0.0
2002-Oct-15 Tue	###	###	###	###			###	###	0.0
2002-Oct-14 Mon	2.2	2.2	2.2	2.2	0				0.2
2002-Oct-11 Fri	2.2	2.2	2.2	2.2	0				0.2
2002-Oct-10 Thu	2.2	2.2	2.2	2.2	0				0.2
2002-Oct-09 Wed	2.2	2.2	2.2	2.2	250	550	###	###	0.2
2002-Oct-08 Tue	###	###	###	###	0				0.0
2002-Oct-07 Mon	###	###	###	###	0				0.0
2002-Oct-04 Fri	###	###	###	###			###	###	0.0
2002-Oct-03 Thu	2.2	2.2	2.2	2.2			###	###	0.2
2002-Oct-02 Wed	###	###	###	###			###	###	0.0
2002-Oct-01 Tue	###	###	###	###	0				0.0
2002-Sep-30 Mon	###	###	###	###	0				0.0
2002-Sep-27 Fri	###	###	###	###			69.5	69.5	0.0
2002-Sep-26 Thu	###	###	###	###			###	###	0.0
2002-Sep-25 Wed	2	2	2	2	0				0.1
2002-Sep-24 Tue	2	2	2	2	0				0.1
2002-Sep-23 Mon	2	2	2	2	480	###	###	###	0.1
2002-Sep-20 Fri	###	###	###	###	0				0.0
2002-Sep-19 Thu	###	###	###	###			79.1	79.1	0.0
2002-Sep-18 Wed	###	###	###	###	0				0.0
2002-Sep-17 Tue	###	###	###	###	0				0.0
2002-Sep-16 Mon	###	###	###	###			###	###	0.0
2002-Sep-13 Fri	###	###	###	###	0				0.0
2002-Sep-12 Thu	###	###	###	###			12.5	12.5	0.0
2002-Sep-11 Wed	###	###	###	###			66.6	66.6	0.0
2002-Sep-10 Tue	2.2	2.2	2.2	2.2			77.4	77.4	0.2
2002-Sep-09 Mon	2.2	2.2	2.2	2.2			###	###	0.2
2002-Sep-06 Fri	2.2	2.2	2.2	2.2			###	###	0.2
2002-Sep-05 Thu	2.2	2.2	2.2	2.2	7,570	16,654	###	###	0.2
2002-Sep-04 Wed	###	###	###	###			94.3	94.3	0.0
2002-Sep-03 Tue	###	###	###	###	15,255	0	88.3	88.3	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###			87.8	87.8	0.0
2002-Aug-29 Thu	1.76	1.76	1.76	1.76	0				0.1
2002-Aug-28 Wed	1.76	1.76	1.76	1.76	0				0.1
2002-Aug-27 Tue	1.76	1.76	1.76	1.76	0				0.1
2002-Aug-26 Mon	1.76	1.76	1.76	1.76			###	###	0.1
2002-Aug-23 Fri	1.8	1.85	1.8	1.85			88.4	88.4	0.1
2002-Aug-22 Thu	1.76	1.76	1.76	1.76	0				0.1
2002-Aug-21 Wed	1.76	1.76	1.76	1.76	0				0.1
2002-Aug-20 Tue	1.76	1.76	1.76	1.76			73.6	73.6	0.1
2002-Aug-19 Mon	1.76	1.76	1.76	1.76			###	###	0.1
2002-Aug-16 Fri	1.8	1.8	1.8	1.8	0				0.1
2002-Aug-15 Thu	1.8	1.8	1.8	1.8			###	###	0.1
2002-Aug-14 Wed	1.8	1.8	1.8	1.8			###	###	0.1
2002-Aug-13 Tue	1.8	1.8	1.8	1.8	0				0.1
2002-Aug-12 Mon	1.8	1.8	1.8	1.8	0				0.1
2002-Aug-09 Fri	1.8	1.8	1.8	1.8	0				0.1
2002-Aug-08 Thu	1.8	1.8	1.8	1.8	0				0.1
2002-Aug-07 Wed	1.8	1.8	1.8	1.8	0				0.1
2002-Aug-06 Tue	1.8	1.8	1.8	1.8	4,078	7,340	###	###	0.1
2002-Aug-05 Mon	1.82	1.82	1.8	1.8	5,322	###	###	###	0.1
2002-Aug-02 Fri	###	###	###	###	0				0.0
2002-Aug-01 Thu	###	###	###	###	7,540	0	75.0	75.0	0.0
2002-Jul-31 Wed	###	###	###	###			###	###	0.0
2002-Jul-30 Tue	###	###	###	###	0				0.0
2002-Jul-29 Mon	###	###	###	###	0				0.0
2002-Jul-26 Fri	###	###	###	###	0				0.0
2002-Jul-25 Thu	###	###	###	###	0				0.0
2002-Jul-24 Wed	###	###	###	###	0				0.0
2002-Jul-23 Tue	###	###	###	###	0				0.0
2002-Jul-22 Mon	###	###	###	###			66.0	66.0	0.0
2002-Jul-19 Fri	###	###	###	###	0				0.0
2002-Jul-18 Thu	###	###	###	###			11.1	11.1	0.0
2002-Jul-17 Wed	###	###	###	###	15,744	0	86.9	86.9	0.0
2002-Jul-16 Tue	###	###	###	###			###	###	0.0
2002-Jul-15 Mon	###	###	###	###			###	###	0.0
2002-Jul-12 Fri	###	###	###	###	0				0.0
2002-Jul-11 Thu	###	###	###	###	0				0.0
2002-Jul-10 Wed	###	###	###	###	0				0.0
2002-Jul-09 Tue	###	###	###	###			68.2	68.2	0.0
2002-Jul-08 Mon	###	###	###	###	0				0.0
2002-Jul-05 Fri	###	###	###	###	0				0.0
2002-Jul-04 Thu	###	###	###	###	0				0.0
2002-Jul-03 Wed	###	###	###	###	0				0.0
2002-Jul-02 Tue	###	###	###	###	0				0.0
2002-Jul-01 Mon	###	###	###	###	0				0.0
2002-Jun-28 Fri	###	###	2	###			63.2	63.2	0.0
2002-Jun-27 Thu	2	2	2	2			68.1	68.1	0.1
2002-Jun-26 Wed	###	###	###	###	5,256	0	###	###	0.0
2002-Jun-25 Tue	###	###	###	###	0				0.0
2002-Jun-24 Mon	###	###	###	###	0				0.0
2002-Jun-21 Fri	###	###	###	###	68,520	0	30.7	30.7	0.0
2002-Jun-20 Thu	2	2	2	2	0				0.1
2002-Jun-19 Wed	###	2	###	2			79.7	79.7	0.1
2002-Jun-18 Tue	###	###	###	###	0				0.0
2002-Jun-17 Mon	###	###	###	###			###	###	0.0
2002-Jun-14 Fri	###	###	###	###	0				0.0
2002-Jun-13 Thu	###	###	###	###	0				0.0
2002-Jun-12 Wed	###	###	###	###	0				0.0
2002-Jun-11 Tue	###	###	###	###	0				0.0
2002-Jun-07 Fri	###	###	###	###			###	###	0.0
2002-Jun-06 Thu	###	###	###	###	13,450	0	###	###	0.0
2002-Jun-05 Wed	###	###	###	###			28.0	28.0	0.0
2002-Jun-04 Tue	###	###	###	###	0				0.0
2002-Jun-03 Mon	###	###	###	###			73.1	73.1	0.0
2002-May-31 Fri	###	###	###	###			20.2	20.2	0.0
2002-May-30 Thu	###	###	###	###			###	###	0.0
2002-May-29 Wed	###	###	###	###			###	###	0.0
2002-May-28 Tue	###	###	###	###	0				0.0
2002-May-27 Mon	###	###	###	###			30.9	30.9	0.0
2002-May-24 Fri	###	###	###	###	0				0.0
2002-May-23 Thu	###	###	###	###	0				0.0
2002-May-22 Wed	###	###	###	###			###	###	0.0
2002-May-21 Tue	###	###	###	###			23.6	23.6	0.0
2002-May-20 Mon	###	###	###	###			82.3	82.3	0.0
2002-May-17 Fri	2	2	2	2			###	###	0.1
2002-May-16 Thu	###	###	###	###	0				0.0
2002-May-15 Wed	###	###	###	###			70.0	70.0	0.0
2002-May-14 Tue	###	###	###	###	0				0.0
2002-May-13 Mon	###	###	###	###	0				0.0
2002-May-10 Fri	###	###	###	###			###	###	0.0
2002-May-09 Thu	###	###	###	###			###	###	0.0
2002-May-08 Wed	###	###	###	###	0				0.0
2002-May-07 Tue	###	###	###	###			###	###	0.0
2002-May-06 Mon	###	###	###	###			33.6	33.6	0.0
2002-May-03 Fri	###	###	###	###	0				0.0
2002-May-02 Thu	###	###	###	###	0				0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	###	###	###	###	0				0.0
2002-Apr-29 Mon	###	###	###	###	0				0.0
2002-Apr-26 Fri	###	###	###	###			68.8	68.8	0.0
2002-Apr-24 Wed	###	###	###	###			19.7	19.7	0.0
2002-Apr-23 Tue	2.4	2.4	2.4	2.4	0				###
2002-Apr-22 Mon	2.4	2.4	2.4	2.4			###	###	###
2002-Apr-19 Fri	2.4	2.4	2.4	2.4	0				###
2002-Apr-18 Thu	2.4	2.4	2.4	2.4	0				###
2002-Apr-17 Wed	2.4	2.4	2.4	2.4			###	###	###
2002-Apr-16 Tue	2.4	2.4	2.4	2.4	0				###
2002-Apr-15 Mon	###	2.4	###	2.4			73.5	73.5	###
2002-Apr-12 Fri	###	###	###	###	0				0.0
2002-Apr-11 Thu	###	###	###	###			###	###	0.0
2002-Apr-10 Wed	###	###	###	###			###	###	0.0
2002-Apr-09 Tue	2.5	2.5	2.5	2.5	0				0.2
2002-Apr-08 Mon	2.5	2.5	2.5	2.5	0				0.2
2002-Apr-05 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2002-Apr-04 Thu	2.55	2.55	2.55	2.55	0				0.2
2002-Apr-03 Wed	2.55	2.55	2.55	2.55	0				0.2
2002-Apr-02 Tue	2.55	2.55	2.55	2.55			###	###	0.2
2002-Mar-28 Thu	2.51	2.51	2.51	2.51	0				###
2002-Mar-27 Wed	2.51	2.51	2.51	2.51	0				###
2002-Mar-26 Tue	###	###	2.51	2.51			6.9	6.9	###
2002-Mar-25 Mon	2.55	###	2.55	###			86.4	86.4	0.0
2002-Mar-22 Fri	###	###	2.55	2.55			16.0	16.0	0.2
2002-Mar-21 Thu	###	###	###	###	0				0.0
2002-Mar-20 Wed	2.45	###	2.45	###			96.4	96.4	0.0
2002-Mar-19 Tue	2.4	2.45	2.4	2.45			87.3	87.3	0.2
2002-Mar-18 Mon	2.45	2.45	2.45	2.45			73.1	73.1	0.2
2002-Mar-15 Fri	2.29	2.5	2.29	2.5			97.3	97.3	0.2
2002-Mar-14 Thu	2.28	2.29	2.28	2.29			74.2	74.2	###
2002-Mar-13 Wed	###	###	###	###	947	0	###	###	0.0
2002-Mar-12 Tue	###	###	###	###	0				0.0
2002-Mar-11 Mon	###	###	###	###			###	###	0.0
2002-Mar-08 Fri	###	###	###	###	0				0.0
2002-Mar-07 Thu	###	###	###	###			82.8	82.8	0.0
2002-Mar-06 Wed	###	###	###	###	0				0.0
2002-Mar-05 Tue	###	###	###	###			###	###	0.0
2002-Mar-04 Mon	###	###	2.25	2.25			###	###	###
2002-Mar-01 Fri	2.2	2.2	2.2	2.2	53	###	67.2	67.2	0.2
2002-Feb-28 Thu	2.2	2.2	###	###	201,720	###	###	###	0.0
2002-Feb-27 Wed	2.49	2.49	###	2.2	228,322	###	###	###	0.2
2002-Feb-26 Tue	2.49	2.55	2.49	2.55			###	###	0.2
2002-Feb-25 Mon	2.55	2.55	2.55	2.55	0				0.2
2002-Feb-22 Fri	2.46	2.55	2.46	2.55			###	###	0.2
2002-Feb-21 Thu	2.45	2.45	2.45	2.45			###	###	0.2
2002-Feb-20 Wed	2.45	2.45	2.45	2.45			###	###	0.2
2002-Feb-19 Tue	2.49	2.49	2.49	2.49	0				0.2
2002-Feb-18 Mon	2.49	2.49	2.49	2.49	0				0.2
2002-Feb-15 Fri	2.42	2.49	2.42	2.49			89.3	89.3	0.2
2002-Feb-14 Thu	###	###	###	###			70.7	70.7	0.0
2002-Feb-13 Wed	2.4	2.4	2.4	2.4	0				###
2002-Feb-12 Tue	###	2.4	###	2.4			82.0	82.0	###
2002-Feb-11 Mon	2.25	###	2.25	###	50,089	56,350	###	###	0.0
2002-Feb-08 Fri	2.25	2.25	2.25	2.25	0				###
2002-Feb-07 Thu	2.25	2.25	2.25	2.25			###	###	###
2002-Feb-06 Wed	2.25	2.25	2.25	2.25			68.9	68.9	###
2002-Feb-05 Tue	2.25	2.25	2.25	2.25	0				###
2002-Feb-04 Mon	###	2.25	###	2.25			87.0	87.0	###
2002-Feb-01 Fri	2.2	2.2	2.2	2.2	0				0.2
2002-Jan-31 Thu	2.2	2.2	2.2	2.2			66.2	66.2	0.2
2002-Jan-30 Wed	2.25	2.25	2.25	2.25	0				###
2002-Jan-29 Tue	2.25	2.25	2.25	2.25			###	###	###
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###			###	###	0.0
2002-Jan-24 Thu	###	###	###	###			###	###	0.0
2002-Jan-23 Wed	###	###	###	###	0				0.0
2002-Jan-22 Tue	###	###	###	###	127,926	0	75.2	75.2	0.0
2002-Jan-21 Mon	###	###	###	###	135,574	0	67.9	67.9	0.0
2002-Jan-18 Fri	###	###	###	###	3,670	0	71.0	71.0	0.0
2002-Jan-17 Thu	###	###	###	###			73.1	73.1	0.0
2002-Jan-16 Wed	###	###	###	###			###	###	0.0
2002-Jan-15 Tue	###	###	###	###	20,470	0	###	###	0.0
2002-Jan-14 Mon	###	###	###	###	0				0.0
2002-Jan-11 Fri	###	###	###	###	0				0.0
2002-Jan-10 Thu	###	###	###	###			67.2	67.2	0.0
2002-Jan-09 Wed	###	###	###	###			73.3	73.3	0.0
2002-Jan-08 Tue	###	###	###	###			69.3	69.3	0.0
2002-Jan-07 Mon	###	###	###	###			74.4	74.4	0.0
2002-Jan-04 Fri	###	###	###	###			###	###	0.0
2002-Jan-03 Thu	###	###	###	###	0				0.0
2002-Jan-02 Wed	###	###	###	###	0				0.0
2001-Dec-31 Mon	###	###	###	###	0				0.0
2001-Dec-28 Fri	###	###	###	###			66.6	66.6	0.0
2001-Dec-27 Thu	###	###	###	###	0				0.0
2001-Dec-24 Mon	###	###	###	###	0				0.0
2001-Dec-21 Fri	###	###	###	###	0				0.0
2001-Dec-20 Thu	###	###	###	###	0				0.0
2001-Dec-19 Wed	###	###	###	###	19,525	0	###	###	0.0
2001-Dec-18 Tue	###	###	###	###			###	###	0.0
2001-Dec-17 Mon	###	###	###	###			###	###	0.0
2001-Dec-14 Fri	###	###	###	###			###	###	0.0
2001-Dec-13 Thu	2	###	2	###			95.0	95.0	0.0
2001-Dec-12 Wed	###	###	###	###	0				0.0
2001-Dec-11 Tue	2	2	###	###	2,984	2,984	15.6	15.6	0.0
2001-Dec-10 Mon	2	2	2	2			70.5	70.5	0.1
2001-Dec-07 Fri	2	2	###	###			15.8	15.8	0.0
2001-Dec-06 Thu	###	2	###	2			###	###	0.1
2001-Dec-05 Wed	###	###	###	###			###	###	0.0
2001-Dec-04 Tue	###	###	###	###			73.3	73.3	0.0
2001-Dec-03 Mon	###	###	###	###			78.1	78.1	0.0
2001-Nov-30 Fri	###	###	2	2	24,489	24,489	22.0	22.0	0.1
2001-Nov-29 Thu	###	###	###	###			###	###	0.0
2001-Nov-28 Wed	2	2	2	2			###	###	0.1
2001-Nov-27 Tue	###	###	###	###			###	###	0.0
2001-Nov-26 Mon	1.82	1.82	1.82	1.82			###	###	###
2001-Nov-23 Fri	###	###	###	###			66.4	66.4	0.0
2001-Nov-22 Thu	###	###	###	###	0				0.0
2001-Nov-21 Wed	###	###	###	###	0				0.0
2001-Nov-20 Tue	###	###	###	###	0				0.0
2001-Nov-19 Mon	2.041	2.041	###	###			###	###	0.0
2001-Nov-16 Fri	###	###	###	###			###	###	0.0
2001-Nov-15 Thu	###	###	###	###			4.9	4.9	0.0
2001-Nov-14 Wed	###	###	###	###			78.3	78.3	0.0
2001-Nov-13 Tue	###	###	###	###	0				0.0
2001-Nov-12 Mon	###	###	###	###			71.0	71.0	0.0
2001-Nov-09 Fri	1.75	2.4	1.7	2.4	125,125	###	99.9	99.9	###
2001-Nov-08 Thu	###	###	###	###			65.4	65.4	0.0
2001-Nov-07 Wed	###	###	###	###			74.3	74.3	0.0
2001-Nov-06 Tue	###	###	###	###			###	###	0.0
2001-Nov-05 Mon	###	###	###	###			###	###	0.0
2001-Nov-02 Fri	###	###	###	###	0				0.0
2001-Nov-01 Thu	###	###	###	###	0				0.0
2001-Oct-31 Wed	###	###	###	###			71.9	71.9	0.0
2001-Oct-30 Tue	1.7	1.7	1.7	1.7			###	###	###
2001-Oct-29 Mon	1.7	1.7	1.7	1.7	0				###
2001-Oct-26 Fri	1.7	1.7	1.7	1.7	0				###
2001-Oct-25 Thu	###	1.7	###	1.7			83.3	83.3	###
2001-Oct-24 Wed	###	###	###	###	0				0.0
2001-Oct-23 Tue	###	###	###	###			###	###	0.0
2001-Oct-22 Mon	1.54	1.55	1.54	1.55			###	###	###
2001-Oct-19 Fri	1.54	1.54	1.54	1.54			72.6	72.6	###
2001-Oct-18 Thu	1.4	1.4	1.4	1.4	0				###
2001-Oct-17 Wed	1.4	1.4	1.4	1.4	0				###
2001-Oct-16 Tue	1.4	1.4	1.4	1.4	0				###
2001-Oct-15 Mon	1.4	1.4	1.4	1.4	0				###
2001-Oct-12 Fri	1.4	1.4	1.4	1.4	0				###
2001-Oct-11 Thu	1.4	1.4	1.4	1.4			68.8	68.8	###
2001-Oct-10 Wed	1.4	1.4	1.4	1.4			72.8	72.8	###
2001-Oct-09 Tue	1.4	1.4	1.4	1.4			###	###	###
2001-Oct-08 Mon	1.4	1.4	1.4	1.4	0				###
2001-Oct-05 Fri	1.4	1.4	1.4	1.4	0				###
2001-Oct-04 Thu	1.4	1.4	1.4	1.4	0				###
2001-Oct-03 Wed	1.4	1.4	1.4	1.4	0				###
2001-Oct-02 Tue	1.4	1.4	1.4	1.4			62.2	62.2	###
2001-Oct-01 Mon	1.4	1.4	1.4	1.4	0				###
2001-Sep-28 Fri	1.4	1.4	1.4	1.4	0				###
2001-Sep-27 Thu	1.4	1.4	1.4	1.4	0				###
2001-Sep-26 Wed	1.4	1.4	1.4	1.4	0				###
2001-Sep-25 Tue	1.4	1.4	1.4	1.4	0				###
2001-Sep-24 Mon	1.4	1.4	1.4	1.4	0				###
2001-Sep-21 Fri	1.4	1.4	1.4	1.4	0				###
2001-Sep-20 Thu	1.4	1.4	1.4	1.4	0				###
2001-Sep-19 Wed	1.4	1.4	1.4	1.4	0				###
2001-Sep-18 Tue	1.4	1.4	1.4	1.4	0				###
2001-Sep-17 Mon	1.4	1.4	1.4	1.4	0				###
2001-Sep-14 Fri	1.4	1.4	1.4	1.4	0				###
2001-Sep-13 Thu	1.4	1.4	1.4	1.4	0				###
2001-Sep-12 Wed	1.4	1.4	1.4	1.4			70.9	70.9	###
2001-Sep-11 Tue	1.5	1.5	1.5	1.5			70.7	70.7	0.1
2001-Sep-10 Mon	1.52	1.52	1.52	1.52			69.4	69.4	0.1
2001-Sep-07 Fri	1.5	1.55	1.5	1.5			70.7	70.7	0.1
2001-Sep-06 Thu	1.55	1.55	1.5	1.5			12.7	12.7	0.1
2001-Sep-05 Wed	1.5	1.5	1.5	1.5			###	###	0.1
2001-Sep-04 Tue	1.45	1.45	1.45	1.45	0				###
2001-Sep-03 Mon	1.45	1.45	1.45	1.45	0				###
2001-Aug-31 Fri	1.45	1.45	1.45	1.45			71.3	71.3	###
2001-Aug-30 Thu	###	###	###	###	0				0.0
2001-Aug-29 Wed	###	###	###	###	0				0.0
2001-Aug-28 Tue	###	###	###	###	0				0.0
2001-Aug-27 Mon	###	###	###	###	0				0.0
2001-Aug-24 Fri	###	###	###	###			###	###	0.0
2001-Aug-23 Thu	###	###	###	###			###	###	0.0
2001-Aug-22 Wed	###	###	###	###			73.5	73.5	0.0
2001-Aug-21 Tue	###	###	###	###	0				0.0
2001-Aug-20 Mon	###	###	###	###			81.0	81.0	0.0
2001-Aug-17 Fri	1.5	1.5	1.5	1.5	0				0.1
2001-Aug-16 Thu	1.5	1.5	1.5	1.5	0				0.1
2001-Aug-08 Wed	1.5	1.5	1.5	1.5			70.5	70.5	0.1
2001-Aug-01 Wed	1.45	1.45	1.45	1.45			###	###	###
2001-Jul-26 Thu	1.5	1.5	1.5	1.5			###	###	0.1
2001-Jul-24 Tue	1.5	1.5	1.5	1.5			###	###	0.1
2001-Jul-23 Mon	1.5	1.5	1.5	1.5			###	###	0.1
2001-Jul-20 Fri	1.5	1.5	1.5	1.5	0				0.1
2001-Jul-19 Thu	1.45	1.5	1.45	1.5			###	###	0.1
2001-Jul-18 Wed	1.5	1.5	1.45	1.45			15.2	15.2	###
2001-Jul-17 Tue	1.5	1.55	1.45	1.45			12.8	12.8	###
2001-Jul-16 Mon	1.5	1.5	1.5	1.5			###	###	0.1
2001-Jul-13 Fri	1.55	1.55	1.55	1.55	0				###
2001-Jul-12 Thu	1.55	1.55	1.55	1.55			###	###	###
2001-Jul-11 Wed	1.45	1.45	1.45	1.45	0				###
2001-Jul-10 Tue	1.45	1.45	1.45	1.45	0				###
2001-Jul-09 Mon	1.45	1.45	1.45	1.45	0				###
2001-Jul-06 Fri	1.45	1.45	1.45	1.45	0				###
2001-Jul-05 Thu	1.45	1.45	1.45	1.45	0				###
2001-Jul-04 Wed	1.45	1.45	1.45	1.45	0				###
2001-Jul-03 Tue	1.45	1.45	1.45	1.45	0				###
2001-Jul-02 Mon	1.45	1.45	1.45	1.45			67.8	67.8	###
2001-Jun-29 Fri	1.5	1.5	1.5	1.5	0				0.1
2001-Jun-28 Thu	1.5	1.5	1.5	1.5	40,980	61,470	###	###	0.1
2001-Jun-27 Wed	1.5	1.5	1.5	1.5	0				0.1
2001-Jun-26 Tue	1.5	1.5	1.5	1.5			71.4	71.4	0.1
2001-Jun-25 Mon	###	###	1.5	1.5			###	###	0.1
2001-Jun-22 Fri	###	###	###	###	0				0.0
2001-Jun-21 Thu	###	###	###	###	0				0.0
2001-Jun-20 Wed	###	###	###	###	0				0.0
2001-Jun-19 Tue	###	###	###	###	0				0.0
2001-Jun-18 Mon	###	###	###	###	0				0.0
2001-Jun-15 Fri	###	###	###	###	0				0.0
2001-Jun-14 Thu	###	###	###	###	0				0.0
2001-Jun-13 Wed	###	###	###	###			###	###	0.0
2001-Jun-12 Tue	###	###	###	###	30,840	0	###	###	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###			71.7	71.7	0.0
2001-Jun-07 Thu	###	###	###	###			71.2	71.2	0.0
2001-Jun-06 Wed	###	###	###	###			###	###	0.0
2001-Jun-05 Tue	###	###	###	###	0				0.0
2001-Jun-04 Mon	###	###	###	###			###	###	0.0
2001-Jun-01 Fri	1.53	1.53	1.53	1.53	0				###
2001-May-31 Thu	1.53	1.53	1.53	1.53	0				###
2001-May-30 Wed	1.53	1.53	1.53	1.53	0				###
2001-May-29 Tue	1.53	1.53	1.53	1.53	0				###
2001-May-28 Mon	1.53	1.53	1.53	1.53			###	###	###
2001-May-25 Fri	1.54	1.54	1.52	1.52			###	###	0.1
2001-May-24 Thu	1.54	1.54	1.54	1.54			71.8	71.8	###
2001-May-23 Wed	1.59	###	1.59	###			###	###	0.0
2001-May-22 Tue	###	###	###	###			###	###	0.0
2001-May-21 Mon	###	###	###	###			###	###	0.0
2001-May-18 Fri	1.57	1.57	1.57	1.57	0				0.1
2001-May-17 Thu	1.57	1.57	1.57	1.57			###	###	0.1
2001-May-16 Wed	###	1.55	###	1.55			86.7	86.7	###
2001-May-15 Tue	1.5	1.5	1.5	1.5	37,275	###	###	###	0.1
2001-May-14 Mon	1.5	1.5	1.5	1.5	0				0.1
2001-May-11 Fri	1.5	1.5	1.5	1.5			72.5	72.5	0.1
2001-May-10 Thu	1.53	1.53	1.53	1.53			68.7	68.7	###
2001-May-09 Wed	1.53	1.53	1.53	1.53			###	###	###
2001-May-08 Tue	###	###	###	###			###	###	0.0
2001-May-07 Mon	###	###	###	###			73.3	73.3	0.0
2001-May-04 Fri	1.58	###	1.58	###	5,125	4,048	###	###	0.0
2001-May-03 Thu	###	###	###	###			70.7	70.7	0.0
2001-May-02 Wed	###	###	###	###	0				0.0
2001-May-01 Tue	###	###	###	###			###	###	0.0
2001-Apr-30 Mon	1.52	1.52	1.52	1.52			72.2	72.2	0.1
2001-Apr-27 Fri	1.52	###	1.52	###			93.0	93.0	0.0
2001-Apr-26 Thu	1.5	1.5	1.5	1.5	0				0.1
2001-Apr-25 Wed	1.5	1.5	1.5	1.5	0				0.1
2001-Apr-24 Tue	1.5	1.5	1.5	1.5	0				0.1
2001-Apr-23 Mon	1.5	1.5	1.5	1.5	0				0.1
2001-Apr-20 Fri	1.5	1.5	1.5	1.5	0				0.1
2001-Apr-19 Thu	1.5	1.5	1.5	1.5			###	###	0.1
2001-Apr-18 Wed	###	###	###	###	0				0.0
2001-Apr-17 Tue	###	###	###	###	0				0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	0				0.0
2001-Apr-11 Wed	###	###	###	###			###	###	0.0
2001-Apr-10 Tue	###	###	###	###	0				0.0
2001-Apr-09 Mon	###	###	###	###			74.8	74.8	0.0
2001-Apr-06 Fri	###	###	###	###			72.8	72.8	0.0
2001-Apr-05 Thu	1.5	1.5	1.5	1.5	0				0.1
2001-Apr-04 Wed	1.5	1.5	1.5	1.5	0				0.1
2001-Apr-03 Tue	1.5	1.5	1.5	1.5	0				0.1
2001-Apr-02 Mon	1.5	1.5	1.5	1.5	0				0.1
2001-Mar-30 Fri	1.58	1.58	1.5	1.5			9.8	9.8	0.1
2001-Mar-28 Wed	###	###	###	###			72.4	72.4	0.0
2001-Mar-15 Thu	###	###	###	###			###	###	0.0
2001-Mar-14 Wed	###	###	###	###			###	###	0.0
2001-Mar-12 Mon	###	###	###	###			34.7	34.7	0.0
2001-Mar-08 Thu	###	###	###	###			###	###	0.0
2001-Mar-06 Tue	1.74	1.74	1.74	1.74			72.6	72.6	0.1
2001-Feb-21 Wed	1.79	1.79	1.79	1.79			73.3	73.3	0.1
2001-Feb-13 Tue	1.8	1.8	1.8	1.8			###	###	0.1
2001-Feb-12 Mon	1.8	1.8	1.8	1.8			###	###	0.1
2001-Feb-09 Fri	1.8	1.8	1.8	1.8			###	###	0.1
2001-Jan-09 Tue	1.88	1.88	1.88	1.88			74.4	74.4	0.1
2001-Jan-08 Mon	###	###	###	###			73.7	73.7	0.0
2001-Jan-05 Fri	###	###	###	###			###	###	0.0
2001-Jan-03 Wed	###	###	###	###			###	###	0.0
2000-Dec-28 Thu	2	2	###	###			###	###	0.0
2000-Dec-19 Tue	2	2	###	###			0.3	0.3	0.0
2000-Dec-18 Mon	###	###	2	2			30.9	30.9	0.1
2000-Dec-14 Thu	###	###	###	###			71.1	71.1	0.0
2000-Dec-13 Wed	###	###	###	###			###	###	0.0
2000-Dec-08 Fri	###	###	###	###			###	###	0.0
2000-Dec-06 Wed	###	###	###	###			###	###	0.0
2000-Dec-05 Tue	###	###	###	###			###	###	0.0
2000-Dec-04 Mon	###	###	###	###			72.1	72.1	0.0
2000-Nov-29 Wed	###	###	###	###			###	###	0.0
2000-Nov-28 Tue	###	###	###	###			76.2	76.2	0.0
2000-Nov-27 Mon	###	###	###	###			79.3	79.3	0.0
2000-Nov-24 Fri	###	###	###	###			67.2	67.2	0.0
2000-Nov-23 Thu	###	###	###	###			74.9	74.9	0.0
2000-Nov-17 Fri	###	###	###	###			###	###	0.0
2000-Nov-16 Thu	###	###	###	###			###	###	0.0
2000-Nov-15 Wed	###	###	###	###			69.2	69.2	0.0
2000-Nov-10 Fri	###	###	###	###			###	###	0.0
2000-Nov-08 Wed	2	2	2	2			###	###	0.1
2000-Nov-02 Thu	###	###	###	###			67.0	67.0	0.0
2000-Nov-01 Wed	###	###	###	###			74.5	74.5	0.0
2000-Oct-27 Fri	###	###	###	###			26.9	26.9	0.0
2000-Oct-24 Tue	###	###	###	###			74.3	74.3	0.0
2000-Oct-20 Fri	###	###	###	###			88.8	88.8	0.0
2000-Oct-12 Thu	2	2	2	2			###	###	0.1
2000-Sep-29 Fri	###	###	###	###			64.1	64.1	0.0
2000-Sep-15 Fri	###	###	###	###			70.3	70.3	0.0
2000-Sep-14 Thu	1.88	1.88	1.88	1.88			###	###	0.1
2000-Sep-13 Wed	###	###	###	###			###	###	0.0
2000-Sep-06 Wed	2	2	2	2			77.8	77.8	0.1
2000-Sep-01 Fri	###	###	###	###			###	###	0.0
2000-Aug-30 Wed	###	###	###	###			###	###	0.0
2000-Aug-28 Mon	1.88	1.88	1.87	1.87			###	###	###
2000-Aug-25 Fri	###	###	###	###			74.4	74.4	0.0
2000-Aug-22 Tue	1.88	1.88	1.87	1.87			###	###	###
2000-Aug-17 Thu	1.83	1.83	1.83	1.83			###	###	###
2000-Aug-15 Tue	###	###	1.87	1.87			25.1	25.1	###
2000-Aug-09 Wed	1.87	1.87	1.87	1.87			###	###	###
2000-Jul-31 Mon	###	2	###	2			93.5	93.5	0.1
2000-Jul-28 Fri	2	2	2	2			73.7	73.7	0.1
2000-Jul-27 Thu	###	###	###	###			76.0	76.0	0.0
2000-Jul-24 Mon	###	###	###	###			71.0	71.0	0.0
2000-Jul-19 Wed	###	###	###	###			###	###	0.0
2000-Jul-10 Mon	###	###	###	###			67.6	67.6	0.0
2000-Jun-29 Thu	1.8	1.8	1.8	1.8			52.9	52.9	0.1
2000-Jun-27 Tue	1.8	1.8	1.8	1.8			###	###	0.1
2000-Jun-12 Mon	2	2	2	2	0				0.1
2000-May-26 Fri	2	2	2	2			68.9	68.9	0.1
2000-May-15 Mon	###	###	2	2			24.0	24.0	0.1
2000-May-12 Fri	###	###	###	###			###	###	0.0
2000-May-11 Thu	2	2	2	2	2,481	###	71.7	71.7	0.1
2000-May-04 Thu	###	###	2	2			###	###	0.1
2000-May-02 Tue	###	###	###	###			###	###	0.0
2000-May-01 Mon	###	###	###	###			###	###	0.0
2000-Apr-25 Tue	2.23	2.23	2.23	2.23	0				###
2000-Apr-24 Mon	2.23	2.23	2.23	2.23	0				###
2000-Apr-21 Fri	2.23	2.23	2.23	2.23	0				###
2000-Apr-12 Wed	###	2.23	###	2.23			###	###	###
2000-Apr-11 Tue	###	###	###	###	1,040	0	77.2	77.2	0.0
2000-Mar-29 Wed	2.24	2.24	2.24	2.24	481	1,077	###	###	###
2000-Mar-28 Tue	2.24	2.24	2.24	2.24			###	###	###
2000-Mar-23 Thu	2.2	2.2	2.2	2.2			68.5	68.5	0.2
2000-Mar-10 Fri	2.25	2.25	2.25	2.25			###	###	###
2000-Feb-29 Tue	2.2	###	2.2	###			92.4	92.4	0.0
2000-Feb-28 Mon	2.2	2.2	2.2	2.2			###	###	0.2
2000-Feb-25 Fri	2.25	2.25	2.25	2.25			70.5	70.5	###
2000-Feb-22 Tue	2.25	2.25	2.25	2.25			72.4	72.4	###
2000-Feb-14 Mon	2.2	2.2	2.2	2.2			68.1	68.1	0.2
2000-Feb-03 Thu	###	###	###	###			71.3	71.3	0.0
2000-Feb-01 Tue	###	###	###	###			70.5	70.5	0.0
2000-Jan-28 Fri	###	###	###	###			###	###	0.0
2000-Jan-27 Thu	###	###	###	###			65.1	65.1	0.0
2000-Jan-24 Mon	2.7	2.7	2.7	2.7			###	###	0.2
2000-Jan-21 Fri	2.7	2.7	2.7	2.7			63.2	63.2	0.2
2000-Jan-20 Thu	###	###	###	###			###	###	0.0
2000-Jan-18 Tue	2.7	2.7	2.7	2.7			68.5	68.5	0.2
2000-Jan-17 Mon	###	###	###	###			72.0	72.0	0.0
2000-Jan-14 Fri	###	###	###	###			65.4	65.4	0.0
2000-Jan-12 Wed	###	2.7	###	2.7	42,280	57,078	87.7	87.7	0.2
1999-Dec-31 Fri	###	2.7	###	2.7			70.0	70.0	0.2
1999-Dec-30 Thu	###	2.7	###	2.7			70.0	70.0	0.2
1999-Dec-23 Thu	###	###	###	###			###	###	0.0
1999-Dec-21 Tue	###	###	###	###			72.9	72.9	0.0
1999-Dec-20 Mon	###	###	###	###			31.1	31.1	0.0
1999-Dec-17 Fri	###	###	###	###			68.4	68.4	0.0
1999-Dec-16 Thu	###	###	###	###			81.7	81.7	0.0
1999-Dec-15 Wed	2.55	2.55	2.55	2.55			68.6	68.6	0.2
1999-Dec-13 Mon	###	###	###	###			###	###	0.0
1999-Dec-10 Fri	###	###	###	###			70.4	70.4	0.0
1999-Dec-06 Mon	###	###	###	###			###	###	0.0
1999-Nov-22 Mon	2.7	2.7	2.7	2.7			###	###	0.2
1999-Nov-18 Thu	2.7	2.7	2.7	2.7			66.3	66.3	0.2
1999-Nov-17 Wed	2.7	2.7	2.7	2.7			###	###	0.2
1999-Nov-11 Thu	2.7	2.7	2.7	2.7	10,928	###	###	###	0.2
1999-Nov-08 Mon	2.7	2.7	2.7	2.7			76.8	76.8	0.2
1999-Nov-04 Thu	###	2.7	###	2.7			###	###	0.2
1999-Nov-03 Wed	###	2.7	###	2.7			71.2	71.2	0.2
1999-Oct-29 Fri	2.7	2.7	2.7	2.7			###	###	0.2
1999-Oct-28 Thu	2.7	2.7	2.7	2.7			65.8	65.8	0.2
1999-Oct-27 Wed	2.7	2.7	2.7	2.7			71.7	71.7	0.2
1999-Oct-21 Thu	2.7	2.7	2.7	2.7			76.6	76.6	0.2
1999-Oct-20 Wed	2.7	2.7	2.7	2.7			64.0	64.0	0.2
1999-Oct-19 Tue	###	2.7	###	2.7			###	###	0.2
1999-Oct-18 Mon	###	###	###	###			80.8	80.8	0.0
1999-Oct-15 Fri	2.7	2.7	2.7	2.7			###	###	0.2
1999-Oct-14 Thu	2.7	2.7	2.7	2.7			###	###	0.2
1999-Oct-13 Wed	2.7	2.7	2.7	2.7			###	###	0.2
1999-Oct-05 Tue	2.71	2.71	2.7	2.7			###	###	0.2
1999-Oct-04 Mon	2.7	2.7	2.7	2.7			73.0	73.0	0.2
1999-Sep-30 Thu	###	2.8	###	2.8			###	###	0.2
1999-Sep-27 Mon	2.7	2.7	###	###			27.6	27.6	0.0
1999-Sep-15 Wed	2.75	2.75	2.75	2.75			###	###	###
1999-Sep-13 Mon	2.85	2.85	2.85	2.85			74.1	74.1	###
1999-Sep-03 Fri	2.56	2.56	2.45	2.45			7.9	7.9	0.2
1999-Sep-01 Wed	2.56	2.56	2.56	2.56			###	###	0.2
1999-Aug-31 Tue	2.55	2.55	2.55	2.55			74.2	74.2	0.2
1999-Aug-26 Thu	2.51	2.51	2.45	2.5			###	###	0.2
1999-Aug-23 Mon	2.48	2.48	2.48	2.48			###	###	0.2
1999-Aug-18 Wed	2.46	2.46	2.46	2.46			67.2	67.2	0.2
1999-Aug-17 Tue	2.55	2.55	2.49	2.49			17.7	17.7	0.2
1999-Aug-16 Mon	2.5	2.5	2.5	2.5			###	###	0.2
1999-Aug-13 Fri	2.5	2.5	2.5	2.5			70.1	70.1	0.2
1999-Aug-12 Thu	2.45	2.5	2.45	2.5	132,520	327,987	83.3	83.3	0.2
1999-Aug-10 Tue	2.44	2.5	2.44	2.5			92.6	92.6	0.2
1999-Aug-06 Fri	2.41	2.41	2.41	2.41			###	###	0.2
1999-Aug-04 Wed	###	###	###	###			75.7	75.7	0.0
1999-Aug-02 Mon	2.45	2.45	2.29	###			###	###	0.0
1999-Jul-29 Thu	2.55	2.55	2.55	2.55			###	###	0.2
1999-Jul-28 Wed	2.45	2.45	2.45	2.45			71.3	71.3	0.2
1999-Jul-27 Tue	2.55	2.55	2.55	2.55			###	###	0.2
1999-Jul-23 Fri	2.55	2.55	2.5	2.5			###	###	0.2
1999-Jul-22 Thu	2.55	2.55	2.55	2.55			68.8	68.8	0.2
1999-Jul-21 Wed	2.5	2.5	2.5	2.5			72.3	72.3	0.2
1999-Jul-20 Tue	2.5	2.5	2.5	2.5			###	###	0.2
1999-Jul-16 Fri	2.55	2.55	2.55	2.55			76.4	76.4	0.2
1999-Jul-15 Thu	2.44	2.5	2.44	2.5			86.6	86.6	0.2
1999-Jul-12 Mon	###	###	###	###			65.7	65.7	0.0
1999-Jul-08 Thu	###	###	###	###			71.7	71.7	0.0
1999-Jul-01 Thu	2.41	2.41	2.41	2.41			67.4	67.4	0.2
1999-Jun-30 Wed	2.28	2.28	2.28	2.28			###	###	0.2
1999-Jun-29 Tue	2.27	###	2.27	###			82.2	82.2	0.0
1999-Jun-28 Mon	2.4	2.4	2.28	2.28			8.3	8.3	0.2
1999-Jun-24 Thu	###	2.4	###	2.4	50,644	60,772	92.4	92.4	###
1999-Jun-22 Tue	2.4	2.4	2.4	2.4			###	###	###
1999-Jun-21 Mon	###	###	###	###	24,953	0	###	###	0.0
1999-Jun-16 Wed	2.4	2.4	2.4	2.4			###	###	###
1999-Jun-15 Tue	2.45	2.45	2.45	2.45			###	###	0.2
1999-Jun-11 Fri	2.45	2.45	2.45	2.45	118,680	###	###	###	0.2
1999-Jun-10 Thu	2.45	2.45	2.45	2.45			75.3	75.3	0.2
1999-May-20 Thu	2.5	2.5	2.5	2.5			###	###	0.2
1999-May-18 Tue	###	###	###	###			###	###	0.0
1999-May-17 Mon	###	###	###	###			###	###	0.0
1999-May-14 Fri	2.7	2.7	2.7	2.7			67.0	67.0	0.2
1999-May-13 Thu	2.7	2.7	2.7	2.7	14,520	###	67.3	67.3	0.2
1999-May-12 Wed	2.75	2.75	2.7	2.7			###	###	0.2
1999-May-11 Tue	2.7	2.7	2.7	2.7			###	###	0.2
1999-May-10 Mon	2.7	2.7	2.7	2.7			74.9	74.9	0.2
1999-May-07 Fri	2.75	2.75	2.7	2.7	24,050	###	27.0	27.0	0.2
1999-May-06 Thu	2.7	2.71	2.7	2.71	35,950	97,244	69.5	69.5	###
1999-May-05 Wed	2.7	2.7	2.7	2.7			76.2	76.2	0.2
1999-May-03 Mon	2.85	2.85	2.85	2.85	2,480	###	###	###	###
1999-Apr-30 Fri	2.8	###	2.8	###	9,270	12,978	90.8	90.8	0.0
1999-Apr-29 Thu	2.75	2.75	2.75	2.75			71.7	71.7	###
1999-Apr-28 Wed	2.75	2.75	2.75	2.75			81.3	81.3	###
1999-Apr-27 Tue	2.75	2.75	2.75	2.75			###	###	###
1999-Apr-26 Mon	2.8	2.8	2.8	2.8			###	###	0.2
1999-Apr-23 Fri	###	###	###	###	3,670	0	73.9	73.9	0.0
1999-Apr-22 Thu	###	###	###	###	3,670	0	###	###	0.0
1999-Apr-20 Tue	###	###	###	###			###	###	0.0
1999-Apr-19 Mon	###	###	###	###			###	###	0.0
1999-Apr-16 Fri	3	3	3	3			###	###	0.2
1999-Apr-15 Thu	3	3	3	3	21,480	64,440	###	###	0.2
1999-Apr-14 Wed	3	3	3	3			###	###	0.2
1999-Apr-13 Tue	3	3	3	3	28,670	###	69.6	69.6	0.2
1999-Apr-12 Mon	2.85	2.85	2.85	2.85			76.5	76.5	###
1999-Apr-09 Fri	2.86	2.87	2.86	2.86			###	###	0.2
1999-Apr-08 Thu	2.89	###	2.86	2.86			###	###	0.2
1999-Apr-07 Wed	2.85	2.85	2.85	2.85			###	###	###
1999-Apr-01 Thu	2.85	2.85	2.85	2.85			71.9	71.9	###
1999-Mar-31 Wed	###	###	2.85	2.85			19.5	19.5	###
1999-Mar-30 Tue	2.77	2.85	2.76	2.85			91.9	91.9	###
1999-Mar-29 Mon	2.75	2.75	2.75	2.75			73.2	73.2	###
1999-Mar-26 Fri	2.7	2.7	2.7	2.7			69.6	69.6	0.2
1999-Mar-24 Wed	2.75	2.75	2.75	2.75			75.3	75.3	###
1999-Mar-23 Tue	2.75	2.75	2.75	2.75	1,249	###	###	###	###
1999-Mar-22 Mon	2.75	2.75	2.75	2.75			###	###	###
1999-Mar-18 Thu	2.78	2.78	###	###			6.9	6.9	0.0
1999-Mar-17 Wed	2.75	2.76	2.75	2.76			76.3	76.3	0.2
1999-Mar-16 Tue	###	###	###	###			87.4	87.4	0.0
1999-Mar-15 Mon	###	###	###	###			###	###	0.0
1999-Mar-12 Fri	###	###	2.55	2.55			###	###	0.2
1999-Mar-11 Thu	2.5	2.5	2.5	2.5			###	###	0.2
1999-Mar-10 Wed	###	###	2.55	2.55			###	###	0.2
1999-Mar-09 Tue	2.59	###	2.59	###			###	###	0.0
1999-Feb-24 Wed	###	###	###	###			72.3	72.3	0.0
1999-Feb-23 Tue	###	###	###	###	25,540	0	17.4	17.4	0.0
1999-Feb-22 Mon	###	2.74	###	2.74			91.7	91.7	0.2
1999-Feb-19 Fri	###	###	###	###			65.3	65.3	0.0
1999-Feb-18 Thu	2.55	2.56	2.55	2.56			71.9	71.9	0.2
1999-Feb-05 Fri	2.56	###	2.55	###			###	###	0.0
1999-Feb-04 Thu	2.55	2.58	2.55	2.58			###	###	0.2
1999-Feb-03 Wed	2.5	2.5	2.5	2.5			69.7	69.7	0.2
1999-Feb-01 Mon	2.5	2.5	2.5	2.5			###	###	0.2
1999-Jan-29 Fri	2.5	2.5	2.5	2.5			67.9	67.9	0.2
1999-Jan-22 Fri	2.5	2.5	2.5	2.5			70.6	70.6	0.2
1999-Jan-21 Thu	2.45	2.45	2.45	2.45			###	###	0.2
1999-Jan-19 Tue	2.4	2.45	2.4	2.45	54,450	132,041	###	###	0.2
1999-Jan-14 Thu	2.45	2.45	2.4	2.4			###	###	###
1999-Jan-13 Wed	2.4	2.4	2.4	2.4			76.5	76.5	###
1999-Jan-12 Tue	###	###	###	###			69.1	69.1	0.0
1999-Jan-11 Mon	2.5	###	2.5	###			96.5	96.5	0.0
1999-Jan-08 Fri	2.44	2.45	2.44	2.45			74.3	74.3	0.2
1999-Jan-07 Thu	2.44	2.44	2.44	2.44			68.7	68.7	0.2
1999-Jan-05 Tue	2.45	2.45	2.45	2.45			75.0	75.0	0.2
1999-Jan-04 Mon	2.45	2.45	2.45	2.45			67.9	67.9	0.2
1998-Dec-31 Thu	2.42	2.45	2.42	2.45			72.9	72.9	0.2
1998-Dec-30 Wed	2.4	2.4	2.4	2.4	750	###	69.0	69.0	###
1998-Dec-24 Thu	###	###	###	###			73.3	73.3	0.0
1998-Dec-23 Wed	###	###	###	###			###	###	0.0
1998-Dec-22 Tue	###	###	###	###			72.2	72.2	0.0
1998-Dec-18 Fri	###	###	###	###			###	###	0.0
1998-Dec-16 Wed	###	###	###	###			###	###	0.0
1998-Dec-15 Tue	###	###	###	###			###	###	0.0
1998-Dec-11 Fri	2.42	2.42	###	###			###	###	0.0
1998-Dec-10 Thu	2.4	2.4	###	###			16.5	16.5	0.0
1998-Dec-09 Wed	2.4	2.4	###	###			14.8	14.8	0.0
1998-Dec-08 Tue	###	2.4	###	2.4			94.0	94.0	###
1998-Dec-04 Fri	###	2.4	###	2.4			83.2	83.2	###
1998-Dec-03 Thu	###	###	###	###			###	###	0.0
1998-Dec-02 Wed	###	###	###	###			###	###	0.0
1998-Dec-01 Tue	2.4	2.4	2.4	2.4			77.0	77.0	###
1998-Nov-30 Mon	2.45	2.45	2.4	2.4			###	###	###
1998-Nov-27 Fri	2.42	2.42	###	2.4			###	###	###
1998-Nov-26 Thu	2.2	###	2.2	###			94.4	94.4	0.0
1998-Nov-23 Mon	2.2	2.2	2.2	2.2			###	###	0.2
1998-Nov-20 Fri	###	2.2	###	2.2			###	###	0.2
1998-Nov-19 Thu	###	2.2	###	###			###	###	0.0
1998-Nov-18 Wed	2	2	2	2			75.1	75.1	0.1
1998-Nov-17 Tue	2	2	2	2			75.2	75.2	0.1
1998-Nov-13 Fri	###	###	###	###			###	###	0.0
1998-Nov-12 Thu	###	###	###	###			###	###	0.0
1998-Nov-10 Tue	1.7	1.7	1.7	1.7			###	###	###
1998-Oct-30 Fri	###	###	###	###			66.5	66.5	0.0
1998-Oct-29 Thu	1.8	1.8	1.8	1.8			###	###	0.1
1998-Oct-15 Thu	1.8	1.8	1.7	1.7			###	###	###
1998-Oct-13 Tue	###	###	###	###			0.2	0.2	0.0
1998-Sep-25 Fri	2	2	2	2	0				0.1
1998-Sep-17 Thu	2	2	2	2			77.8	77.8	0.1
1998-Sep-10 Thu	###	###	###	###			###	###	0.0
1998-Sep-09 Wed	###	###	###	###			###	###	0.0
1998-Sep-08 Tue	###	###	###	###			###	###	0.0
1998-Sep-07 Mon	1.8	1.8	1.8	1.8			57.1	57.1	0.1
1998-Sep-03 Thu	1.7	1.7	1.7	1.7			75.9	75.9	###
1998-Aug-28 Fri	1.5	###	1.5	###			###	###	0.0
1998-Aug-27 Thu	1.5	1.5	1.5	1.5	3,670	###	###	###	0.1
1998-Aug-26 Wed	###	###	###	###			84.8	84.8	0.0
1998-Aug-25 Tue	1.7	1.7	###	###			###	###	0.0
1998-Aug-24 Mon	1.7	1.7	1.7	1.7			78.9	78.9	###
1998-Aug-21 Fri	1.8	1.8	1.8	1.8			73.1	73.1	0.1
1998-Aug-20 Thu	1.8	1.8	1.8	1.8			70.3	70.3	0.1
1998-Aug-12 Wed	2	2	2	2			###	###	0.1
1998-Aug-07 Fri	2	2	2	2			81.0	81.0	0.1
1998-Jul-22 Wed	2	2	2	2			###	###	0.1
1998-Jul-17 Fri	###	###	###	###			###	###	0.0
1998-Jul-15 Wed	###	###	###	###			###	###	0.0
1998-Jul-07 Tue	###	###	###	###			###	###	0.0
1998-Jun-26 Fri	###	###	###	###			###	###	0.0
1998-Jun-25 Thu	###	###	###	###			###	###	0.0
1998-Jun-24 Wed	###	2.2	###	###			###	###	0.0
1998-Jun-23 Tue	###	###	###	###			76.3	76.3	0.0
1998-Jun-12 Fri	###	###	###	###			67.8	67.8	0.0
1998-Jun-10 Wed	2.2	2.2	2.2	2.2			###	###	0.2
1998-Jun-05 Fri	2.25	2.25	2.2	2.2			###	###	0.2
1998-Jun-03 Wed	###	###	2.2	2.25			15.6	15.6	###
1998-Jun-02 Tue	###	###	###	###			34.7	34.7	0.0
1998-Jun-01 Mon	###	###	###	###			83.9	83.9	0.0
1998-May-29 Fri	###	###	###	###			69.2	69.2	0.0
1998-May-28 Thu	###	###	###	###			68.7	68.7	0.0
1998-May-27 Wed	###	###	###	###			###	###	0.0
1998-May-26 Tue	###	###	###	###			###	###	0.0
1998-May-25 Mon	###	###	###	###			###	###	0.0
1998-May-22 Fri	###	###	###	###			73.5	73.5	0.0
1998-May-21 Thu	###	###	###	###			###	###	0.0
1998-May-20 Wed	###	###	###	###			###	###	0.0
1998-May-19 Tue	2.2	2.2	2.2	2.2	0				0.2
1998-May-18 Mon	2.2	2.2	2.2	2.2	0				0.2
1998-May-15 Fri	2.2	2.2	2.2	2.2			###	###	0.2
1998-May-14 Thu	2.2	2.2	2.2	2.2			75.8	75.8	0.2
1998-May-13 Wed	2.2	2.2	2.2	2.2			78.5	78.5	0.2
1998-May-12 Tue	2.25	2.25	2.25	2.25			70.3	70.3	###
1998-May-08 Fri	2.2	2.2	2.2	2.2			###	###	0.2
1998-May-07 Thu	2.25	2.25	2.2	2.2			10.4	10.4	0.2
1998-May-06 Wed	###	###	2.25	2.25			15.0	15.0	###
1998-May-05 Tue	###	###	###	###			###	###	0.0
1998-May-04 Mon	2.25	2.25	2.25	2.25			77.4	77.4	###
1998-May-01 Fri	###	###	###	###			###	###	0.0
1998-Apr-30 Thu	###	###	###	###			###	###	0.0
1998-Apr-29 Wed	2.25	2.25	2.25	2.25			81.2	81.2	###
1998-Apr-28 Tue	2.25	2.25	2.25	2.25			###	###	###
1998-Apr-27 Mon	###	###	2.2	2.2			###	###	0.2
1998-Apr-24 Fri	###	###	###	###			###	###	0.0
1998-Apr-23 Thu	2.4	2.4	2.4	2.4			###	###	###
1998-Apr-22 Wed	###	###	###	###			74.0	74.0	0.0
1998-Apr-21 Tue	2.4	2.4	2.4	2.4			76.7	76.7	###
1998-Apr-20 Mon	###	###	###	###			27.7	27.7	0.0
1998-Apr-17 Fri	###	###	###	###			76.1	76.1	0.0
1998-Apr-16 Thu	###	###	###	###			###	###	0.0
1998-Apr-15 Wed	###	###	###	###	180,640	0	###	###	0.0
1998-Apr-14 Tue	###	###	###	###			69.0	69.0	0.0
1998-Apr-09 Thu	2.4	2.4	2.4	2.4			###	###	###
1998-Apr-08 Wed	2.44	2.44	2.4	2.42			###	###	0.2
1998-Apr-07 Tue	2.449	2.449	2.44	2.44	30,750	###	###	###	0.2
1998-Apr-06 Mon	2.44	2.45	2.44	2.44	25,750	62,958	###	###	0.2
1998-Apr-03 Fri	2.42	2.44	2.42	2.44			###	###	0.2
1998-Apr-02 Thu	###	2.42	###	2.42			###	###	0.2
1998-Apr-01 Wed	###	###	###	###			###	###	0.0
1998-Mar-31 Tue	2.28	###	2.28	###			###	###	0.0
1998-Mar-30 Mon	2.25	###	2.25	###			89.5	89.5	0.0
1998-Mar-27 Fri	###	###	2.25	2.25			12.8	12.8	###
1998-Mar-26 Thu	2.2	2.2	2.2	2.2			74.2	74.2	0.2
1998-Mar-25 Wed	###	###	###	###			76.2	76.2	0.0
1998-Mar-24 Tue	###	###	###	###			69.5	69.5	0.0
1998-Mar-23 Mon	###	###	###	###			###	###	0.0
1998-Mar-20 Fri	###	###	###	###			89.2	89.2	0.0
1998-Mar-19 Thu	###	###	###	###			73.1	73.1	0.0
1998-Mar-18 Wed	2	###	2	###			95.2	95.2	0.0
1998-Mar-17 Tue	2	###	###	2			###	###	0.1
1998-Mar-16 Mon	2	2	2	2			###	###	0.1
1998-Mar-13 Fri	2	2	2	2			###	###	0.1
1998-Mar-12 Thu	2	2	###	###			###	###	0.0
1998-Mar-11 Wed	2	###	2	###			89.7	89.7	0.0
1998-Mar-10 Tue	2	2	2	2			73.3	73.3	0.1
1998-Mar-06 Fri	###	###	###	###			###	###	0.0
1998-Mar-05 Thu	###	###	###	###			82.1	82.1	0.0
1998-Mar-04 Wed	2	2	2	2			71.7	71.7	0.1
1998-Mar-03 Tue	2	2	2	2	21,150	###	###	###	0.1
1998-Mar-02 Mon	2	2	2	2	55,750	###	80.9	80.9	0.1
1998-Feb-27 Fri	###	2	###	2	11,250	11,250	88.1	88.1	0.1
1998-Feb-25 Wed	1.85	1.85	1.85	1.85			###	###	0.1
1998-Feb-24 Tue	1.7	1.75	1.7	1.75			###	###	0.1
1998-Feb-20 Fri	1.7	1.7	1.7	1.7	67,220	114,274	72.4	72.4	###
1998-Feb-19 Thu	1.75	1.75	1.75	1.75			69.8	69.8	0.1
1998-Feb-18 Wed	1.7	1.75	1.7	1.75	14,280	###	###	###	0.1
1998-Feb-17 Tue	1.7	1.7	1.7	1.7			69.3	69.3	###
1998-Feb-12 Thu	1.7	1.7	###	###	765,270	650,479	###	###	0.0
1998-Jan-30 Fri	1.81	1.81	1.8	1.8			###	###	0.1
1998-Jan-29 Thu	1.8	1.85	1.8	1.85			84.3	84.3	0.1
1998-Jan-28 Wed	1.8	1.8	1.8	1.8			71.5	71.5	0.1
1998-Jan-27 Tue	1.85	1.85	1.8	1.8			###	###	0.1
1998-Jan-23 Fri	###	###	1.85	1.85			###	###	0.1
1998-Jan-21 Wed	###	###	###	###			###	###	0.0
1998-Jan-20 Tue	###	###	###	###			73.5	73.5	0.0
1998-Jan-13 Tue	1.8	1.8	1.8	1.8	6,150	11,070	75.1	75.1	0.1
1998-Jan-09 Fri	###	###	1.85	1.85	318,850	###	###	###	0.1
1998-Jan-07 Wed	###	###	###	###			###	###	0.0
1998-Jan-06 Tue	###	###	###	###			###	###	0.0
1998-Jan-05 Mon	###	###	###	###			67.8	67.8	0.0
1997-Dec-30 Tue	###	###	###	###			###	###	0.0
1997-Dec-29 Mon	1.85	1.85	1.85	1.85	150	277	69.8	69.8	0.1
1997-Dec-24 Wed	###	###	###	###	2,105,781	0	71.6	71.6	0.0
1997-Dec-19 Fri	1.85	1.85	1.85	1.85			###	###	0.1
1997-Dec-18 Thu	1.85	1.85	1.85	1.85			71.2	71.2	0.1
1997-Dec-15 Mon	1.85	1.85	1.85	1.85			###	###	0.1
1997-Dec-12 Fri	###	###	###	###			72.1	72.1	0.0
1997-Dec-04 Thu	2	2	2	2			71.7	71.7	0.1
1997-Dec-03 Wed	2	2	2	2			###	###	0.1
1997-Dec-02 Tue	1.85	1.85	1.85	1.85			71.9	71.9	0.1
1997-Dec-01 Mon	1.8	1.8	1.8	1.8			###	###	0.1
1997-Nov-26 Wed	1.8	1.8	1.8	1.8			75.0	75.0	0.1
1997-Nov-25 Tue	1.8	1.8	1.8	1.8			79.0	79.0	0.1
1997-Nov-20 Thu	1.8	1.8	1.8	1.8			###	###	0.1
1997-Nov-19 Wed	1.8	1.8	1.8	1.8			###	###	0.1
1997-Nov-13 Thu	1.8	1.8	1.8	1.8			71.7	71.7	0.1
1997-Nov-12 Wed	1.8	1.8	1.8	1.8			###	###	0.1
1997-Nov-07 Fri	###	###	1.8	1.8			###	###	0.1
1997-Nov-06 Thu	1.8	1.8	1.8	1.8			###	###	0.1
1997-Oct-31 Fri	1.7	1.8	1.7	1.8			###	###	0.1
1997-Oct-29 Wed	1.5	1.7	1.5	1.7			###	###	###
1997-Oct-28 Tue	1.5	1.5	1.5	1.5	18,250	27,375	###	###	0.1
1997-Oct-27 Mon	1.7	1.7	1.7	1.7			88.0	88.0	###
1997-Oct-24 Fri	1.7	1.8	1.7	1.8			91.8	91.8	0.1
1997-Oct-23 Thu	1.8	1.8	1.8	1.8			###	###	0.1
1997-Oct-22 Wed	1.8	1.8	1.8	1.8			70.0	70.0	0.1
1997-Oct-17 Fri	1.7	1.7	1.7	1.7			###	###	###
1997-Oct-16 Thu	1.7	1.75	1.7	1.75			93.5	93.5	0.1
1997-Oct-15 Wed	1.75	1.8	1.7	1.7			###	###	###
1997-Oct-14 Tue	1.7	1.7	1.7	1.7			###	###	###
1997-Oct-10 Fri	1.75	1.75	1.75	1.75			79.4	79.4	0.1
1997-Oct-07 Tue	1.8	1.8	1.79	1.8			###	###	0.1
1997-Oct-06 Mon	1.78	1.8	1.75	1.8			###	###	0.1
1997-Oct-02 Thu	1.75	1.75	1.75	1.75			###	###	0.1
1997-Sep-30 Tue	1.75	1.79	1.75	1.79			86.8	86.8	0.1
1997-Sep-29 Mon	1.7	1.7	1.7	1.7			###	###	###
1997-Sep-26 Fri	1.7	1.7	1.7	1.7			###	###	###
1997-Sep-25 Thu	1.75	1.75	1.75	1.75			63.9	63.9	0.1
1997-Sep-24 Wed	1.75	1.75	1.75	1.75			###	###	0.1
1997-Sep-23 Tue	1.8	1.8	1.75	1.75	11,450	20,323	13.7	13.7	0.1
1997-Sep-22 Mon	1.74	1.74	1.74	1.74			65.2	65.2	0.1
1997-Sep-19 Fri	###	1.74	###	1.74			93.9	93.9	0.1
1997-Sep-18 Thu	###	###	###	###			72.4	72.4	0.0
1997-Sep-16 Tue	1.5	1.5	1.5	1.5			74.6	74.6	0.1
1997-Sep-11 Thu	###	###	###	###			###	###	0.0
1997-Sep-10 Wed	###	###	###	###			70.4	70.4	0.0
1997-Sep-09 Tue	###	###	###	###			###	###	0.0
1997-Sep-08 Mon	1.7	1.7	###	###			###	###	0.0
1997-Sep-04 Thu	###	###	###	###	17,080	0	###	###	0.0
1997-Sep-03 Wed	###	###	###	###			###	###	0.0
1997-Sep-02 Tue	###	###	###	###			75.0	75.0	0.0
1997-Aug-29 Fri	1.55	###	1.55	###			###	###	0.0
1997-Aug-26 Tue	###	###	###	###			74.7	74.7	0.0
1997-Aug-14 Thu	###	###	###	###			###	###	0.0
1997-Aug-13 Wed	1.8	1.8	###	###			2.0	2.0	0.0
1997-Aug-12 Tue	1.81	1.81	1.8	1.8			30.9	30.9	0.1
1997-Aug-11 Mon	1.85	1.85	1.84	1.84			###	###	###
1997-Aug-08 Fri	###	###	###	###			65.2	65.2	0.0
1997-Aug-05 Tue	1.85	1.85	1.85	1.85			###	###	0.1
1997-Aug-04 Mon	1.85	1.85	1.85	1.85			76.0	76.0	0.1
1997-Jul-31 Thu	1.8	1.8	1.8	1.8			###	###	0.1
1997-Jul-30 Wed	1.8	1.8	1.8	1.8			###	###	0.1
1997-Jul-29 Tue	1.79	1.8	1.79	1.8			71.8	71.8	0.1
1997-Jul-24 Thu	###	###	###	###			###	###	0.0
1997-Jul-14 Mon	1.81	1.81	1.81	1.81			###	###	###
1997-Jul-11 Fri	1.81	1.81	1.81	1.81			###	###	###
1997-Jul-03 Thu	###	###	###	###			90.7	90.7	0.0
1997-Jul-02 Wed	###	###	###	###			###	###	0.0
1997-Jun-30 Mon	###	###	###	###			83.6	83.6	0.0
1997-Jun-27 Fri	###	###	###	###			###	###	0.0
1997-Jun-25 Wed	1.78	###	1.78	###	79,251	###	###	###	0.0
1997-Jun-24 Tue	1.75	1.75	1.75	1.75			68.6	68.6	0.1
1997-Jun-20 Fri	1.7	1.8	1.7	1.8			###	###	0.1
1997-Jun-17 Tue	###	###	###	###			94.0	94.0	0.0
1997-Jun-13 Fri	###	###	###	###			###	###	0.0
1997-Jun-12 Thu	###	###	###	###			69.8	69.8	0.0
1997-Jun-10 Tue	###	###	###	###			###	###	0.0
1997-Jun-05 Thu	###	###	###	###			77.2	77.2	0.0
1997-Jun-04 Wed	1.7	1.7	1.7	1.7			###	###	###
1997-Jun-03 Tue	###	###	###	###			###	###	0.0
1997-Jun-02 Mon	1.57	###	1.57	###			###	###	0.0
1997-May-30 Fri	1.45	###	1.45	###			99.0	99.0	0.0
1997-May-26 Mon	###	1.4	###	1.4			83.0	83.0	###
1997-May-22 Thu	1.4	1.4	1.4	1.4			###	###	###
1997-May-20 Tue	1.42	1.42	1.42	1.42			###	###	###
1997-May-19 Mon	1.4	1.4	1.4	1.4			76.0	76.0	###
1997-May-16 Fri	1.45	1.45	1.4	1.4			5.9	5.9	###
1997-May-15 Thu	1.45	1.45	1.45	1.45			###	###	###
1997-May-14 Wed	1.4	1.4	1.4	1.4			70.1	70.1	###
1997-May-13 Tue	1.4	1.4	1.4	1.4			###	###	###
1997-May-12 Mon	1.44	1.44	1.4	1.4			###	###	###
1997-May-09 Fri	1.4	1.44	1.44	1.4			###	###	###
1997-May-07 Wed	1.4	1.4	1.4	1.4			72.4	72.4	###
1997-May-06 Tue	1.4	1.4	1.4	1.4			67.8	67.8	###
1997-May-05 Mon	###	1.4	###	###			77.3	77.3	0.0
1997-May-02 Fri	###	###	###	###			###	###	0.0
1997-May-01 Thu	###	###	###	###			###	###	0.0
1997-Apr-30 Wed	1.47	1.5	1.4	1.4	26,340	###	###	###	###
1997-Apr-28 Mon	1.4	1.4	1.4	1.4			###	###	###
1997-Apr-22 Tue	1.4	1.4	1.4	1.4			70.1	70.1	###
1997-Apr-18 Fri	1.4	1.45	1.4	1.45			91.2	91.2	###
1997-Apr-17 Thu	###	1.4	###	1.4	94,040	65,828	88.8	88.8	###
1997-Apr-09 Wed	###	1.4	###	1.4	30,040	21,028	98.4	98.4	###
1997-Apr-08 Tue	1.26	1.26	1.25	1.25			19.4	19.4	###
1997-Apr-07 Mon	###	###	###	###	0				0.0
1997-Apr-04 Fri	###	###	###	###			###	###	0.0
1997-Apr-03 Thu	1.25	1.25	1.25	1.25	10,070	12,587	###	###	###
1997-Apr-02 Wed	###	###	1.25	1.25			###	###	###
1997-Apr-01 Tue	1.45	1.45	1.45	1.45			###	###	###
1997-Mar-27 Thu	1.4	1.48	1.4	1.48			96.0	96.0	0.1
1997-Mar-26 Wed	1.45	1.45	1.45	1.45			###	###	###
1997-Mar-25 Tue	###	1.4	###	1.4			92.7	92.7	###
1997-Mar-24 Mon	###	###	###	###	0				0.0
1997-Mar-21 Fri	###	###	###	###			76.7	76.7	0.0
1997-Mar-20 Thu	1.29	1.29	1.29	1.29	0				0.1
1997-Mar-19 Wed	1.29	1.29	1.29	1.29			###	###	0.1
1997-Mar-18 Tue	1.29	1.29	1.29	1.29			###	###	0.1
1997-Mar-17 Mon	###	###	###	###			###	###	0.0
1997-Mar-14 Fri	###	###	###	###			###	###	0.0
1997-Mar-13 Thu	1.25	###	1.25	###			###	###	0.0
1997-Mar-12 Wed	1.26	1.26	1.25	1.25			25.1	25.1	###
1997-Mar-11 Tue	1.26	1.26	1.26	1.26			###	###	###
1997-Mar-06 Thu	1.25	1.25	1.25	1.25			66.7	66.7	###
1997-Mar-04 Tue	1.29	###	1.29	###			###	###	0.0
1997-Mar-03 Mon	1.2	1.25	1.2	1.25			96.2	96.2	###
1997-Feb-28 Fri	1.27	1.27	1.25	1.25			16.2	16.2	###
1997-Feb-27 Thu	1.28	1.28	1.25	1.28			###	###	###
1997-Feb-26 Wed	###	###	###	###			82.9	82.9	0.0
1997-Feb-25 Tue	###	###	1.28	1.28			16.1	16.1	###
1997-Feb-24 Mon	###	1.25	###	1.25			99.4	99.4	###
1997-Feb-21 Fri	###	###	###	###			15.3	15.3	0.0
1997-Feb-20 Thu	###	1.2	###	1.2			###	###	0.1
1997-Feb-19 Wed	###	###	###	###			###	###	0.0
1997-Feb-18 Tue	###	###	###	###	15,670	0	69.4	69.4	0.0
1997-Feb-17 Mon	1	1	1	1			###	###	###
1997-Feb-14 Fri	###	###	1	1			4.7	4.7	###
1997-Feb-13 Thu	###	1	###	1			97.0	97.0	###
1997-Feb-12 Wed	###	###	###	###			66.0	66.0	0.0
1997-Feb-11 Tue	###	###	###	###			68.2	68.2	0.0
1997-Feb-07 Fri	0.86	0.86	0.86	0.86			###	###	###
1997-Feb-06 Thu	0.85	0.85	0.85	0.85			63.8	63.8	###
1997-Feb-05 Wed	0.82	0.82	0.82	0.82			###	###	0.1
1997-Feb-03 Mon	0.83	0.85	0.83	0.85			88.7	88.7	###
1997-Jan-31 Fri	0.83	0.83	0.83	0.83			###	###	###
1997-Jan-30 Thu	0.83	0.83	0.83	0.83			###	###	###
1997-Jan-29 Wed	0.82	0.82	0.82	0.82			66.1	66.1	0.1
1997-Jan-24 Fri	0.83	0.83	0.82	0.82			###	###	0.1
1997-Jan-23 Thu	0.83	0.83	0.83	0.83			###	###	###
1997-Jan-22 Wed	0.82	0.84	0.82	0.84			###	###	###
1997-Jan-21 Tue	0.83	0.83	0.82	0.82			###	###	0.1
1997-Jan-20 Mon	0.83	0.83	0.83	0.83			###	###	###
1997-Jan-17 Fri	0.83	0.83	0.83	0.83			###	###	###
1997-Jan-15 Wed	0.82	0.84	0.82	0.84			88.5	88.5	###
1997-Jan-14 Tue	0.79	0.79	0.79	0.79			75.3	75.3	###
1997-Jan-10 Fri	0.85	0.85	0.82	0.82			5.7	5.7	0.1
1997-Jan-09 Thu	0.78	0.78	0.78	0.78			65.6	65.6	0.1
1997-Jan-08 Wed	0.78	0.78	0.77	0.77			16.9	16.9	0.1
1996-Dec-31 Tue	0.75	0.75	0.75	0.75			63.6	63.6	###
1996-Dec-30 Mon	0.8	0.8	0.8	0.8			67.8	67.8	0.1
1996-Dec-24 Tue	0.81	0.81	0.8	0.8			###	###	0.1
1996-Dec-23 Mon	0.79	0.8	0.79	0.8			###	###	0.1
1996-Dec-20 Fri	###	0.8	###	0.8			92.7	92.7	0.1
1996-Dec-19 Thu	0.73	0.74	0.73	0.74			80.9	80.9	0.1
1996-Dec-17 Tue	0.72	0.72	0.72	0.72			###	###	###
1996-Dec-16 Mon	0.7	0.72	0.7	0.72			88.8	88.8	###
1996-Dec-13 Fri	0.7	0.7	0.7	0.7			###	###	###
1996-Dec-11 Wed	###	###	###	###			###	###	0.0
1996-Dec-10 Tue	###	###	###	###			66.6	66.6	0.0
1996-Dec-09 Mon	###	###	###	###			7.1	7.1	0.0
1996-Dec-06 Fri	###	###	###	###	2,020	0	92.6	92.6	0.0
1996-Dec-05 Thu	0.7	0.7	0.7	0.7	2,980	2,086	###	###	###
1996-Dec-04 Wed	0.7	0.7	0.7	0.7			68.9	68.9	###
1996-Dec-03 Tue	0.7	0.7	0.7	0.7	9,020	###	72.8	72.8	###
1996-Dec-02 Mon	0.7	0.7	0.7	0.7			70.7	70.7	###
1996-Nov-28 Thu	0.7	0.7	0.7	0.7			67.9	67.9	###
1996-Nov-25 Mon	0.74	0.74	0.74	0.74	980	725	72.0	72.0	0.1
1996-Nov-21 Thu	0.77	0.77	0.74	0.74			###	###	0.1
1996-Nov-19 Tue	0.76	0.76	0.74	0.74	7,520	5,640	###	###	0.1
1996-Nov-15 Fri	0.77	0.78	0.77	0.78			###	###	0.1
1996-Nov-13 Wed	0.72	0.74	0.72	0.74	62,020	45,274	90.4	90.4	0.1
1996-Nov-07 Thu	0.71	0.71	0.71	0.71	0				###
1996-Nov-06 Wed	0.71	0.71	0.71	0.71			69.7	69.7	###
1996-Nov-04 Mon	0.72	0.72	0.72	0.72			63.9	63.9	###
1996-Oct-31 Thu	###	0.7	###	0.7	21,840	7,643	###	###	###
1996-Oct-30 Wed	###	###	###	###			66.8	66.8	0.0
1996-Oct-28 Mon	0.7	0.7	0.7	0.7	2,280	###	###	###	###
1996-Oct-24 Thu	0.73	0.73	0.7	0.7			4.7	4.7	###
1996-Oct-23 Wed	0.7	0.7	0.7	0.7	0				###
1996-Oct-22 Tue	0.7	0.7	0.7	0.7			75.1	75.1	###
1996-Oct-21 Mon	0.7	0.7	0.7	0.7			###	###	###
1996-Oct-18 Fri	0.7	0.7	0.7	0.7			68.7	68.7	###
1996-Oct-17 Thu	0.7	0.7	0.7	0.7			70.5	70.5	###
1996-Oct-16 Wed	0.7	0.7	0.7	0.7			73.4	73.4	###
1996-Oct-15 Tue	0.73	0.73	0.73	0.73			###	###	0.1
1996-Oct-14 Mon	0.74	0.74	0.73	0.73			14.7	14.7	0.1
1996-Oct-11 Fri	0.72	0.73	0.72	0.73			76.8	76.8	0.1
1996-Oct-10 Thu	0.73	0.74	0.73	0.73			###	###	0.1
1996-Oct-09 Wed	0.71	0.73	0.71	0.71			77.8	77.8	###
1996-Oct-08 Tue	0.7	0.7	0.7	0.7	0				###
1996-Oct-07 Mon	0.677	0.7	0.677	0.7			###	###	###
1996-Oct-04 Fri	###	###	###	###			###	###	0.0
1996-Oct-03 Thu	###	###	###	###	0				0.0
1996-Oct-02 Wed	###	###	###	###	0				0.0
1996-Oct-01 Tue	###	###	###	###			70.9	70.9	0.0
1996-Sep-30 Mon	###	###	###	###	0				0.0
1996-Sep-27 Fri	###	###	###	###	0				0.0
1996-Sep-26 Thu	###	###	###	###	0				0.0
1996-Sep-25 Wed	###	###	###	###			###	###	0.0
1996-Sep-24 Tue	###	###	###	###	0				0.0
1996-Sep-23 Mon	###	###	###	###	0				0.0
1996-Sep-20 Fri	###	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	###	###	###	###	0				0.0
1996-Sep-17 Tue	###	###	###	###			###	###	0.0
1996-Sep-16 Mon	###	###	###	###	0				0.0
1996-Sep-13 Fri	###	###	###	###			83.0	83.0	0.0
1996-Sep-12 Thu	###	###	###	###			###	###	0.0
1996-Sep-11 Wed	0.643	###	###	###			###	###	0.0
1996-Sep-10 Tue	###	###	###	###			###	###	0.0
1996-Sep-09 Mon	###	###	###	###			74.2	74.2	0.0
1996-Sep-06 Fri	###	###	###	###	0				0.0
1996-Sep-05 Thu	###	###	###	###	0				0.0
1996-Sep-04 Wed	###	###	###	###			###	###	0.0
1996-Sep-03 Tue	###	###	###	###			78.0	78.0	0.0
1996-Sep-02 Mon	0.59	0.59	0.59	0.59	0				0.0
1996-Aug-30 Fri	0.59	0.59	0.59	0.59	0				0.0
1996-Aug-29 Thu	0.59	0.59	0.59	0.59	0				0.0
1996-Aug-28 Wed	0.59	0.59	0.59	0.59	0				0.0
1996-Aug-27 Tue	0.59	0.59	0.59	0.59			76.0	76.0	0.0
1996-Aug-26 Mon	###	###	###	###	0				0.0
1996-Aug-23 Fri	###	###	###	###			70.1	70.1	0.0
1996-Aug-22 Thu	0.58	0.58	0.58	0.58	0				###
1996-Aug-21 Wed	0.58	0.58	0.58	0.58			62.5	62.5	###
1996-Aug-20 Tue	###	###	###	###			###	###	0.0
1996-Aug-19 Mon	0.58	0.58	0.58	0.58	0				###
1996-Aug-16 Fri	0.58	0.58	0.58	0.58	0				###
1996-Aug-15 Thu	0.58	0.58	0.58	0.58	0				###
1996-Aug-14 Wed	0.58	0.58	0.58	0.58			###	###	###
1996-Aug-13 Tue	0.58	0.58	0.58	0.58			68.5	68.5	###
1996-Aug-12 Mon	0.58	0.58	0.58	0.58	0				###
1996-Aug-09 Fri	0.58	0.58	0.58	0.58	0				###
1996-Aug-08 Thu	0.58	0.58	0.58	0.58	0				###
1996-Aug-07 Wed	0.58	0.58	0.58	0.58			###	###	###
1996-Aug-06 Tue	0.59	0.59	0.58	0.58			11.9	11.9	###
1996-Aug-05 Mon	0.58	0.58	0.58	0.58	0				###
1996-Aug-02 Fri	0.58	0.58	0.58	0.58			###	###	###
1996-Aug-01 Thu	0.58	0.58	0.58	0.58	0				###
1996-Jul-31 Wed	0.58	0.58	0.58	0.58			###	###	###
1996-Jul-30 Tue	0.59	0.59	0.59	0.59			77.2	77.2	0.0
1996-Jul-29 Mon	0.59	0.59	0.59	0.59			83.1	83.1	0.0
1996-Jul-26 Fri	0.58	0.58	0.58	0.58	0				###
1996-Jul-25 Thu	0.58	0.58	0.58	0.58	0				###
1996-Jul-24 Wed	0.58	0.58	0.58	0.58			83.7	83.7	###
1996-Jul-23 Tue	0.59	0.59	0.58	0.58			###	###	###
1996-Jul-22 Mon	###	###	###	###	0				0.0
1996-Jul-19 Fri	###	###	###	###	0				0.0
1996-Jul-18 Thu	###	###	###	###	0				0.0
1996-Jul-17 Wed	###	###	###	###	0				0.0
1996-Jul-16 Tue	###	###	###	###			83.2	83.2	0.0
1996-Jul-15 Mon	###	###	###	###	0				0.0
1996-Jul-12 Fri	###	###	###	###	0				0.0
1996-Jul-11 Thu	###	###	###	###	0				0.0
1996-Jul-10 Wed	###	###	###	###	0				0.0
1996-Jul-09 Tue	###	###	###	###	0				0.0
1996-Jul-08 Mon	###	###	###	###	0				0.0
1996-Jul-05 Fri	###	###	###	###			###	###	0.0
1996-Jul-04 Thu	###	###	###	###			97.4	97.4	0.0
1996-Jul-03 Wed	###	###	###	###	0				0.0
1996-Jul-02 Tue	###	###	###	###			###	###	0.0
1996-Jul-01 Mon	###	###	###	###	0				0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-09 11:04:57 thru 2025-05-09 11:04:59 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000