(PRY) PRIMARY HEALTH CARE LIMITED Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Mon 26-Jan-12 03:34:02 AM AEDT}

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

(PRY) PRIMARY HEALTH CARE LIMITED Daily Prices...

TOC Company Info for PRY Limits

Company Details for (PRY) PRIMARY HEALTH CARE LIMITED

Listing Code	PRY
Listing Name	PRIMARY HEALTH CARE LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	PRIMARY HEALTH CARE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PRY5

Maximum Price date available .. Friday 9th January 2026
Latest price with VOLUME for PRY .. Tuesday 4th December 2018

PRY 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	###	2	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PRY Bottom

1 2 3 Next >>

End of day Prices (full format),

2400 Days for (PRY) PRIMARY HEALTH CARE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.017
2018-Dec-04 Tue	###	###	2.52	2.57			###	###	###
2018-Dec-03 Mon	2.71	2.72	###	###			###	###	0.0
2018-Nov-30 Fri	###	###	###	###	2,830,157	0	76.5	76.5	0.0
2018-Nov-29 Thu	2.52	###	2.51	###	2,239,623	2,810,726	###	###	0.0
2018-Nov-13 Tue	###	###	2.575	2.58	1,821,147	2,344,726	###	###	0.2
2018-Nov-12 Mon	2.7	2.71	###	###	1,930,245	2,615,481	###	###	0.0
2018-Nov-09 Fri	###	2.7	###	2.7			###	###	0.2
2018-Nov-08 Thu	2.72	2.76	###	###			###	###	0.0
2018-Nov-07 Wed	2.72	2.76	2.675	2.72	2,428,287	###	65.2	65.2	0.2
2018-Nov-06 Tue	2.73	2.76	2.71	2.75	1,184,959	###	72.9	72.9	###
2018-Nov-05 Mon	2.75	###	2.73	2.75			###	###	###
2018-Nov-02 Fri	2.72	2.845	###	2.82			###	###	###
2018-Nov-01 Thu	###	2.76	2.625	2.74	2,228,443	6,000,082	89.5	89.5	0.2
2018-Oct-31 Wed	###	2.72	###	###	2,175,175	###	71.4	71.4	0.0
2018-Oct-30 Tue	2.45	###	2.45	###			###	###	0.0
2018-Oct-29 Mon	2.5	2.5	###	2.45			21.5	21.5	0.2
2018-Oct-26 Fri	2.73	2.75	2.52	2.53	5,313,220	###	4.2	4.2	###
2018-Oct-25 Thu	2.85	2.87	2.74	2.74			###	###	0.2
2018-Oct-24 Wed	###	###	2.87	###	5,475,581	7,857,458	74.6	74.6	0.0
2018-Oct-23 Tue	2.84	###	2.81	2.89			###	###	###
2018-Oct-22 Mon	2.86	2.86	2.81	2.83			###	###	0.2
2018-Oct-19 Fri	2.81	2.88	2.76	2.85	2,055,553	5,796,659	###	###	###
2018-Oct-18 Thu	2.8	2.85	2.8	2.83	1,829,420	###	###	###	0.2
2018-Oct-17 Wed	2.73	2.81	2.72	2.8			###	###	0.2
2018-Oct-16 Tue	2.78	2.78	2.73	2.74	1,738,754	###	19.8	19.8	0.2
2018-Oct-15 Mon	2.81	2.81	2.75	2.78	2,374,351	###	30.5	30.5	0.2
2018-Oct-12 Fri	2.85	2.88	2.82	2.82	2,606,475	7,428,453	###	###	###
2018-Oct-11 Thu	###	###	2.88	###	5,034,725	###	84.7	84.7	0.0
2018-Oct-10 Wed	###	###	###	3			82.2	82.2	0.2
2018-Oct-09 Tue	###	###	###	###	1,924,956	0	###	###	0.0
2018-Oct-08 Mon	###	###	###	###			###	###	0.0
2018-Oct-05 Fri	###	###	###	###	1,417,388	0	###	###	0.0
2018-Oct-04 Thu	###	###	###	###			###	###	0.0
2018-Oct-03 Wed	###	###	###	###	2,568,777	0	85.6	85.6	0.0
2018-Oct-02 Tue	###	###	###	###	3,107,658	0	79.1	79.1	0.0
2018-Oct-01 Mon	###	###	###	###			###	###	0.0
2018-Sep-28 Fri	###	###	###	###	2,160,372	0	27.7	27.7	0.0
2018-Sep-27 Thu	3	###	###	###	2,102,341	0	73.4	73.4	0.0
2018-Sep-26 Wed	###	###	###	###	2,406,078	0	85.4	85.4	0.0
2018-Sep-25 Tue	2.88	###	2.85	###			84.5	84.5	0.0
2018-Sep-24 Mon	2.86	2.87	2.84	2.87			###	###	###
2018-Sep-21 Fri	2.86	###	2.86	2.88	2,694,355	3,852,927	72.2	72.2	0.2
2018-Sep-20 Thu	###	###	2.85	2.89			###	###	###
2018-Sep-19 Wed	###	###	2.875	###			###	###	0.0
2018-Sep-18 Tue	2.89	###	2.84	###			###	###	0.0
2018-Sep-17 Mon	###	###	2.83	2.87	3,495,453	###	25.5	25.5	###
2018-Sep-14 Fri	2.87	###	2.84	2.84			###	###	0.2
2018-Sep-13 Thu	2.88	###	2.84	###	3,143,026	###	77.6	77.6	0.0
2018-Sep-12 Wed	###	###	2.83	2.85	4,889,574	6,918,747	###	###	###
2018-Sep-11 Tue	2.86	###	2.84	###			###	###	0.0
2018-Sep-10 Mon	2.86	###	2.85	2.86			69.5	69.5	0.2
2018-Sep-07 Fri	2.86	2.86	2.79	2.81			###	###	###
2018-Sep-06 Thu	2.84	2.86	2.83	2.85			###	###	###
2018-Sep-05 Wed	2.85	2.85	2.82	2.84			###	###	0.2
2018-Sep-04 Tue	2.79	2.87	2.78	2.84	5,534,320	15,634,454	86.4	86.4	0.2
2018-Sep-03 Mon	2.81	2.83	2.76	2.78			31.2	31.2	0.2
2018-Aug-31 Fri	2.7	2.8	###	2.78	10,542,729	14,759,820	###	###	0.2
2018-Aug-30 Thu	###	2.73	###	2.7	3,371,044	4,601,475	###	###	0.2
2018-Aug-29 Wed	###	2.72	###	###	5,609,221	7,628,540	###	###	0.0
2018-Aug-28 Tue	###	###	###	###			32.4	32.4	0.0
2018-Aug-27 Mon	###	###	###	###	3,310,851	0	29.8	29.8	0.0
2018-Aug-24 Fri	2.74	2.76	###	2.7	4,621,324	6,377,427	22.9	22.9	0.2
2018-Aug-23 Thu	2.87	2.87	2.7	2.72	8,835,557	24,607,026	7.0	7.0	0.2
2018-Aug-22 Wed	2.73	###	###	2.86			###	###	0.2
2018-Aug-21 Tue	3.2	3.2	3.2	3.2	0				0.2
2018-Aug-20 Mon	3.2	3.2	3.2	3.2	0				0.2
2018-Aug-17 Fri	3.21	3.25	###	3.2	1,130,473	###	29.3	29.3	0.2
2018-Aug-16 Thu	3.22	3.25	###	3.21			###	###	###
2018-Aug-15 Wed	###	3.21	###	###			85.5	85.5	0.0
2018-Aug-14 Tue	###	###	###	###	1,740,186	0	68.3	68.3	0.0
2018-Aug-13 Mon	3.23	3.24	###	###			21.1	21.1	0.0
2018-Aug-10 Fri	###	###	3.27	3.28	720,181	###	33.1	33.1	0.2
2018-Aug-09 Thu	3.29	###	3.26	3.29			69.7	69.7	###
2018-Aug-08 Wed	###	###	3.285	###			###	###	0.0
2018-Aug-07 Tue	3.45	3.46	###	###	1,781,459	3,081,924	21.2	21.2	0.0
2018-Aug-06 Mon	3.5	3.5	3.46	3.47	574,641	1,999,750	26.7	26.7	0.2
2018-Aug-03 Fri	3.5	3.56	3.49	3.5			70.3	70.3	0.3
2018-Aug-02 Thu	3.51	###	3.5	3.51	3,834,428	6,710,249	###	###	###
2018-Aug-01 Wed	3.51	###	3.49	3.51	741,176	1,293,352	###	###	###
2018-Jul-31 Tue	3.51	3.545	3.485	3.51			72.8	72.8	###
2018-Jul-30 Mon	3.51	3.52	3.475	3.5	919,345	###	36.2	36.2	0.3
2018-Jul-27 Fri	3.53	###	3.52	3.53	980,088	1,724,954	66.5	66.5	0.3
2018-Jul-26 Thu	3.45	3.53	3.45	3.53	1,408,784	4,916,656	###	###	0.3
2018-Jul-25 Wed	3.49	3.5	3.445	3.45	1,364,086	4,736,788	24.1	24.1	###
2018-Jul-24 Tue	3.45	3.51	3.45	3.48	2,018,957	7,025,970	81.3	81.3	0.2
2018-Jul-23 Mon	3.53	3.54	3.44	3.46			18.8	18.8	0.2
2018-Jul-20 Fri	3.55	###	3.53	3.54			30.9	30.9	0.3
2018-Jul-19 Thu	3.55	###	3.55	3.57			###	###	0.3
2018-Jul-18 Wed	3.55	###	3.54	3.58	1,048,124	1,855,179	###	###	0.3
2018-Jul-17 Tue	3.56	###	3.53	3.55	701,584	###	###	###	###
2018-Jul-16 Mon	3.55	###	3.55	3.58			82.9	82.9	0.3
2018-Jul-13 Fri	3.58	3.59	3.53	3.56	1,314,225	4,678,640	###	###	0.3
2018-Jul-12 Thu	3.56	###	3.55	3.56			###	###	0.3
2018-Jul-11 Wed	3.59	###	3.55	3.56	745,988	1,324,128	###	###	0.3
2018-Jul-10 Tue	3.58	###	3.55	3.58	818,082	###	74.3	74.3	0.3
2018-Jul-09 Mon	###	###	3.55	3.57			###	###	0.3
2018-Jul-06 Fri	3.53	###	3.51	3.58	1,015,988	1,783,058	###	###	0.3
2018-Jul-05 Thu	3.53	3.53	3.49	3.5			###	###	0.3
2018-Jul-04 Wed	3.55	3.57	3.53	3.55			77.7	77.7	###
2018-Jul-03 Tue	3.57	###	###	3.54	1,078,051	0	25.6	25.6	0.3
2018-Jul-02 Mon	3.5	3.58	3.5	3.55	5,230,356	###	###	###	###
2018-Jun-29 Fri	3.51	3.53	3.48	3.49			27.6	27.6	###
2018-Jun-28 Thu	3.52	3.55	3.51	3.52	1,038,824	3,667,048	68.0	68.0	###
2018-Jun-27 Wed	3.53	3.55	3.5	3.53			###	###	0.3
2018-Jun-26 Tue	3.55	3.56	###	3.54	1,089,225	1,938,820	###	###	0.3
2018-Jun-25 Mon	3.53	3.56	3.52	3.55			###	###	###
2018-Jun-22 Fri	3.58	3.59	3.53	3.54			26.5	26.5	0.3
2018-Jun-21 Thu	###	###	3.57	3.59			###	###	###
2018-Jun-20 Wed	###	###	3.585	###	1,899,948	3,405,656	###	###	0.0
2018-Jun-19 Tue	3.55	###	3.54	3.58			84.1	84.1	0.3
2018-Jun-18 Mon	3.47	3.56	3.47	3.52	1,640,872	###	86.8	86.8	###
2018-Jun-15 Fri	3.55	3.555	3.42	3.48			16.3	16.3	0.2
2018-Jun-14 Thu	3.71	3.71	3.455	3.54			###	###	0.3
2018-Jun-13 Wed	3.86	3.88	3.82	3.86	915,848	###	76.5	76.5	0.3
2018-Jun-12 Tue	3.79	3.89	3.79	3.87	1,452,341	5,576,989	###	###	###
2018-Jun-08 Fri	3.82	3.83	3.77	3.8	510,329	1,939,250	###	###	###
2018-Jun-07 Thu	3.75	3.825	3.74	3.81	2,048,486	###	85.8	85.8	0.3
2018-Jun-06 Wed	3.72	3.78	3.7	3.77			82.8	82.8	###
2018-Jun-05 Tue	3.72	3.74	###	3.71	901,578	1,685,950	35.0	35.0	###
2018-Jun-04 Mon	3.74	3.76	3.71	3.75			70.7	70.7	0.3
2018-Jun-01 Fri	3.72	3.75	###	3.74	653,329	###	76.0	76.0	0.3
2018-May-31 Thu	3.77	3.8	3.72	3.75	1,107,728	4,165,057	27.7	27.7	0.3
2018-May-30 Wed	3.76	3.82	3.745	3.75	1,532,778	###	###	###	0.3
2018-May-29 Tue	3.76	3.81	3.76	3.79			77.9	77.9	###
2018-May-28 Mon	3.78	3.79	3.75	3.77			36.7	36.7	###
2018-May-25 Fri	3.78	3.79	3.76	3.77			###	###	###
2018-May-24 Thu	3.8	###	3.75	3.78	695,620	1,304,287	###	###	0.3
2018-May-23 Wed	3.81	3.82	3.78	3.81	1,052,155	3,998,189	###	###	0.3
2018-May-22 Tue	3.82	3.83	3.79	3.81			39.9	39.9	0.3
2018-May-21 Mon	3.8	###	3.8	3.82	532,541	1,011,827	75.3	75.3	0.3
2018-May-18 Fri	3.81	3.81	3.775	3.81			72.9	72.9	0.3
2018-May-17 Thu	3.83	3.84	3.79	3.8	1,544,646	5,892,824	26.1	26.1	###
2018-May-16 Wed	3.82	3.845	###	3.84			###	###	0.3
2018-May-15 Tue	3.84	3.84	3.8	3.8			###	###	###
2018-May-14 Mon	3.79	3.83	3.77	3.83			###	###	###
2018-May-11 Fri	3.76	3.8	3.74	3.78			###	###	0.3
2018-May-10 Thu	3.77	3.785	3.74	3.75			31.2	31.2	0.3
2018-May-09 Wed	3.75	3.8	3.75	3.78			###	###	0.3
2018-May-08 Tue	3.82	3.82	3.77	3.78	868,371	###	27.9	27.9	0.3
2018-May-07 Mon	3.85	3.85	3.8	3.81			###	###	0.3
2018-May-04 Fri	3.8	3.83	###	3.82			80.7	80.7	0.3
2018-May-03 Thu	3.82	3.82	3.78	3.81	1,216,579	###	###	###	0.3
2018-May-02 Wed	3.77	3.84	###	3.81			79.1	79.1	0.3
2018-May-01 Tue	3.8	3.82	3.76	3.78			32.5	32.5	0.3
2018-Apr-30 Mon	3.83	###	3.79	3.81	956,455	1,812,482	###	###	0.3
2018-Apr-27 Fri	3.77	3.825	3.77	3.81			###	###	0.3
2018-Apr-26 Thu	3.77	3.8	3.76	3.76	1,606,251	6,071,628	34.3	34.3	0.3
2018-Apr-24 Tue	3.76	3.785	3.74	3.76	1,002,221	3,770,856	68.8	68.8	0.3
2018-Apr-23 Mon	3.81	3.81	3.72	3.73	1,065,329	###	19.1	19.1	###
2018-Apr-20 Fri	3.8	3.84	3.79	3.8	1,705,976	###	72.1	72.1	###
2018-Apr-19 Thu	3.85	###	3.79	3.8	3,257,187	###	###	###	###
2018-Apr-18 Wed	3.86	3.87	3.81	3.81			###	###	0.3
2018-Apr-17 Tue	3.89	###	3.84	3.85			###	###	0.3
2018-Apr-16 Mon	###	###	3.87	3.88			###	###	0.3
2018-Apr-13 Fri	3.77	###	3.77	###	4,770,970	8,993,278	###	###	0.0
2018-Apr-12 Thu	3.7	3.73	###	###			###	###	0.0
2018-Apr-11 Wed	3.73	3.76	3.7	3.72	1,312,755	4,896,576	32.1	32.1	0.3
2018-Apr-10 Tue	3.76	3.77	3.7	3.7			19.8	19.8	0.3
2018-Apr-09 Mon	3.74	###	3.74	3.78			###	###	0.3
2018-Apr-06 Fri	3.74	3.76	3.71	3.74			###	###	0.3
2018-Apr-05 Thu	3.71	3.75	3.71	3.74			###	###	0.3
2018-Apr-04 Wed	3.77	3.82	###	3.71	2,881,544	5,503,749	###	###	###
2018-Apr-03 Tue	3.87	3.885	3.78	3.78			20.3	20.3	0.3
2018-Mar-29 Thu	3.81	###	3.8	###			###	###	0.0
2018-Mar-28 Wed	3.79	3.86	3.78	3.82	2,137,780	###	81.4	81.4	0.3
2018-Mar-27 Tue	3.77	3.86	3.76	3.84			###	###	0.3
2018-Mar-26 Mon	3.72	3.82	3.72	3.77			80.0	80.0	###
2018-Mar-23 Fri	3.81	3.86	3.77	3.79	1,699,471	6,483,481	34.7	34.7	###
2018-Mar-22 Thu	3.83	3.87	3.79	3.85	1,229,428	###	###	###	0.3
2018-Mar-21 Wed	###	###	3.84	3.87			20.8	20.8	###
2018-Mar-20 Tue	3.86	3.945	3.85	###	2,447,421	9,538,823	87.6	87.6	0.0
2018-Mar-19 Mon	3.84	3.88	###	3.87	1,779,077	###	###	###	###
2018-Mar-16 Fri	3.87	3.89	3.81	3.82			###	###	0.3
2018-Mar-15 Thu	###	###	3.88	###			68.1	68.1	0.0
2018-Mar-14 Wed	###	###	###	###			73.4	73.4	0.0
2018-Mar-13 Tue	###	###	###	###			30.7	30.7	0.0
2018-Mar-12 Mon	###	4	3.84	###	2,892,082	###	###	###	0.0
2018-Mar-09 Fri	4	4	###	###			###	###	0.0
2018-Mar-08 Thu	4	###	###	4	2,609,786	0	63.9	63.9	0.3
2018-Mar-07 Wed	###	###	###	###	2,791,285	0	###	###	0.0
2018-Mar-06 Tue	4	###	4	###	1,638,777	3,277,554	86.6	86.6	0.0
2018-Mar-05 Mon	###	###	###	###	1,370,928	0	75.9	75.9	0.0
2018-Mar-02 Fri	###	4.045	3.945	###			###	###	0.0
2018-Mar-01 Thu	###	###	###	###			###	###	0.0
2018-Feb-28 Wed	###	4	###	4			82.4	82.4	0.3
2018-Feb-27 Tue	###	###	3.89	###	2,680,153	###	84.4	84.4	0.0
2018-Feb-26 Mon	###	###	3.89	###			###	###	0.0
2018-Feb-23 Fri	###	3.945	3.87	###	1,611,826	###	23.8	23.8	0.0
2018-Feb-22 Thu	3.88	###	3.86	###			###	###	0.0
2018-Feb-21 Wed	3.76	3.88	3.76	3.86	1,498,858	###	89.0	89.0	0.3
2018-Feb-20 Tue	3.8	3.86	3.75	3.82			###	###	0.3
2018-Feb-19 Mon	3.7	3.84	###	3.77	7,155,145	13,737,878	82.5	82.5	###
2018-Feb-16 Fri	###	3.74	###	###	8,389,974	15,689,251	80.4	80.4	0.0
2018-Feb-15 Thu	3.48	3.53	3.45	3.53	1,742,545	6,081,482	77.2	77.2	0.3
2018-Feb-14 Wed	3.49	3.52	3.46	3.5			77.6	77.6	0.3
2018-Feb-13 Tue	3.48	3.53	3.46	3.51			72.5	72.5	###
2018-Feb-12 Mon	3.57	3.59	3.49	3.52			###	###	###
2018-Feb-09 Fri	3.58	###	3.58	3.59			58.7	58.7	###
2018-Feb-08 Thu	###	3.72	###	###			###	###	0.0
2018-Feb-07 Wed	###	3.72	###	###	1,780,947	###	###	###	0.0
2018-Feb-06 Tue	3.52	###	3.52	3.54	4,900,088	8,624,154	84.6	84.6	0.3
2018-Feb-05 Mon	###	3.74	###	3.7			###	###	0.3
2018-Feb-02 Fri	###	3.74	###	3.74	1,590,620	2,974,459	###	###	0.3
2018-Feb-01 Thu	###	3.72	###	3.7	3,003,275	###	###	###	0.3
2018-Jan-31 Wed	3.56	###	3.56	###			86.0	86.0	0.0
2018-Jan-30 Tue	3.51	###	3.51	###			92.4	92.4	0.0
2018-Jan-29 Mon	3.52	3.58	3.5	3.56			###	###	0.3
2018-Jan-25 Thu	3.47	3.52	3.41	3.5			###	###	0.3
2018-Jan-24 Wed	3.49	3.52	3.47	3.5	713,689	2,494,343	###	###	0.3
2018-Jan-23 Tue	3.48	3.53	3.48	3.49			###	###	###
2018-Jan-22 Mon	3.49	###	3.47	3.48	1,959,353	3,399,477	43.2	43.2	0.2
2018-Jan-19 Fri	3.51	3.57	3.51	3.54	2,529,185	###	81.7	81.7	0.3
2018-Jan-18 Thu	3.57	3.585	3.55	3.58			###	###	0.3
2018-Jan-17 Wed	3.52	3.575	3.5	3.56	1,927,041	###	###	###	0.3
2018-Jan-16 Tue	3.55	3.55	###	3.53	673,050	###	32.7	32.7	0.3
2018-Jan-15 Mon	3.56	###	3.52	3.54			###	###	0.3
2018-Jan-12 Fri	3.53	3.58	3.52	3.56	1,105,853	3,925,778	75.2	75.2	0.3
2018-Jan-11 Thu	3.46	3.54	3.45	3.52			###	###	###
2018-Jan-02 Tue	###	###	###	###			###	###	0.0
2017-Dec-29 Fri	###	###	###	###			###	###	0.0
2017-Dec-28 Thu	###	###	###	###	971,781	0	25.1	25.1	0.0
2017-Dec-27 Wed	###	###	###	###			###	###	0.0
2017-Dec-22 Fri	###	###	3.625	###	1,131,473	###	###	###	0.0
2017-Dec-21 Thu	###	3.655	###	###	1,860,640	###	###	###	0.0
2017-Dec-20 Wed	###	3.655	###	###	954,642	###	63.4	63.4	0.0
2017-Dec-19 Tue	###	###	###	###			###	###	0.0
2017-Dec-18 Mon	###	###	###	###			79.9	79.9	0.0
2017-Dec-15 Fri	###	###	###	###	1,408,841	0	33.7	33.7	0.0
2017-Dec-08 Fri	###	3.76	###	3.74	1,620,358	3,046,273	###	###	0.3
2017-Dec-07 Thu	###	3.71	###	###	1,579,185	2,929,388	###	###	0.0
2017-Dec-06 Wed	###	3.685	###	###	1,116,674	2,057,471	33.5	33.5	0.0
2017-Dec-05 Tue	###	3.71	###	###			76.4	76.4	0.0
2017-Dec-04 Mon	3.75	3.76	###	3.71			###	###	###
2017-Dec-01 Fri	3.72	3.76	###	3.75	1,447,384	2,721,081	75.8	75.8	0.3
2017-Nov-30 Thu	###	3.71	###	###	1,554,673	###	72.6	72.6	0.0
2017-Nov-29 Wed	###	###	###	###	2,296,447	0	###	###	0.0
2017-Nov-28 Tue	3.56	###	3.555	###	2,070,927	3,681,072	###	###	0.0
2017-Nov-27 Mon	3.5	###	3.5	3.56			84.8	84.8	0.3
2017-Nov-24 Fri	3.48	3.525	3.42	3.51			77.0	77.0	###
2017-Nov-23 Thu	3.59	3.59	###	3.5			17.7	17.7	0.3
2017-Nov-22 Wed	3.57	3.58	3.53	3.56			33.9	33.9	0.3
2017-Nov-21 Tue	3.55	###	3.52	3.55	1,188,548	2,091,844	66.7	66.7	###
2017-Nov-20 Mon	3.48	3.56	3.48	3.56	946,273	3,330,880	###	###	0.3
2017-Nov-17 Fri	3.5	3.53	3.48	3.53	1,118,225	3,919,378	76.9	76.9	0.3
2017-Nov-16 Thu	3.43	3.545	3.43	3.49			###	###	###
2017-Nov-15 Wed	3.52	3.55	###	3.49			###	###	###
2017-Nov-14 Tue	3.57	###	3.52	3.55	1,905,153	###	36.1	36.1	###
2017-Nov-13 Mon	###	###	3.55	3.59	597,778	1,061,055	31.1	31.1	###
2017-Nov-10 Fri	###	###	3.57	###			67.8	67.8	0.0
2017-Nov-09 Thu	3.59	###	3.555	###			78.1	78.1	0.0
2017-Nov-08 Wed	3.55	###	3.47	3.49			21.0	21.0	###
2017-Nov-07 Tue	3.51	3.56	3.51	3.56	598,047	###	###	###	0.3
2017-Nov-06 Mon	3.54	3.56	3.48	3.5			24.9	24.9	0.3
2017-Nov-03 Fri	3.51	3.55	###	3.53	2,846,542	###	###	###	0.3
2017-Nov-02 Thu	3.52	3.53	3.51	3.52			###	###	###
2017-Nov-01 Wed	3.42	###	3.42	3.5	1,666,357	2,849,470	84.9	84.9	0.3
2017-Oct-31 Tue	3.45	3.45	###	3.42	526,754	908,650	###	###	0.2
2017-Oct-30 Mon	3.44	3.48	3.42	3.43	901,984	3,111,844	38.5	38.5	0.2
2017-Oct-27 Fri	3.49	3.5	###	3.47	922,650	###	###	###	0.2
2017-Oct-26 Thu	3.46	3.49	3.385	3.49			79.3	79.3	###
2017-Oct-25 Wed	3.45	3.46	###	3.45			###	###	###
2017-Oct-24 Tue	###	3.44	###	3.43	820,641	###	###	###	0.2
2017-Oct-23 Mon	###	3.44	###	3.4			81.3	81.3	0.2
2017-Oct-20 Fri	###	###	###	###			###	###	0.0
2017-Oct-19 Thu	###	###	###	###			###	###	0.0
2017-Oct-18 Wed	###	###	###	###	1,244,059	0	32.9	32.9	0.0
2017-Oct-17 Tue	3.25	###	3.23	###			###	###	0.0
2017-Oct-16 Mon	###	###	3.26	3.28			###	###	0.2
2017-Oct-13 Fri	3.25	###	3.23	###	1,146,672	1,851,875	81.9	81.9	0.0
2017-Oct-12 Thu	3.24	3.25	3.21	3.24	642,880	###	64.2	64.2	###
2017-Oct-11 Wed	###	3.22	###	3.22	1,340,744	###	###	###	0.2
2017-Oct-10 Tue	###	###	###	###			###	###	0.0
2017-Oct-09 Mon	###	3.21	###	3.2	1,508,175	2,420,620	###	###	0.2
2017-Oct-06 Fri	###	###	###	###			###	###	0.0
2017-Oct-05 Thu	###	###	###	###			69.0	69.0	0.0
2017-Oct-04 Wed	###	###	###	###	1,351,126	0	73.1	73.1	0.0
2017-Oct-03 Tue	###	###	###	###			81.5	81.5	0.0
2017-Oct-02 Mon	###	###	###	###			###	###	0.0
2017-Sep-29 Fri	###	###	###	###	1,843,980	0	###	###	0.0
2017-Sep-28 Thu	###	###	###	###	1,314,755	0	###	###	0.0
2017-Sep-27 Wed	###	3.145	###	###			72.0	72.0	0.0
2017-Sep-26 Tue	###	3.2	###	###			###	###	0.0
2017-Sep-25 Mon	###	###	###	###	838,270	0	###	###	0.0
2017-Sep-22 Fri	###	###	###	###	1,030,153	0	###	###	0.0
2017-Sep-21 Thu	###	###	###	###	1,521,246	0	###	###	0.0
2017-Sep-20 Wed	###	3.21	3.085	###			###	###	0.0
2017-Sep-19 Tue	###	###	###	###			###	###	0.0
2017-Sep-18 Mon	###	###	###	###	2,566,852	0	###	###	0.0
2017-Sep-15 Fri	###	###	3	###	8,567,242	###	###	###	0.0
2017-Sep-14 Thu	3.2	3.21	3.125	###	2,737,852	8,672,146	###	###	0.0
2017-Sep-13 Wed	3.24	3.26	3.22	3.23	1,885,988	###	###	###	###
2017-Sep-12 Tue	3.2	3.24	3.175	3.21			73.0	73.0	###
2017-Sep-11 Mon	###	3.26	###	3.2	1,467,624	2,392,227	###	###	0.2
2017-Sep-08 Fri	###	3.21	###	###			###	###	0.0
2017-Sep-07 Thu	3.22	3.26	3.185	###	2,146,978	###	24.4	24.4	0.0
2017-Sep-06 Wed	3.2	3.25	3.185	3.22			73.0	73.0	0.2
2017-Sep-05 Tue	3.27	3.27	3.2	3.24	2,279,589	7,374,470	28.9	28.9	###
2017-Sep-04 Mon	###	###	3.27	3.27	3,314,455	###	13.8	13.8	###
2017-Sep-01 Fri	3.4	3.46	###	###	2,350,153	###	###	###	0.0
2017-Aug-31 Thu	3.45	3.45	###	3.42			20.6	20.6	0.2
2017-Aug-30 Wed	3.45	3.5	3.44	3.45			71.4	71.4	###
2017-Aug-29 Tue	3.44	3.47	3.4	3.45			###	###	###
2017-Aug-28 Mon	3.47	3.49	3.43	3.46			###	###	0.2
2017-Aug-25 Fri	3.49	3.52	3.46	3.46	945,676	###	###	###	0.2
2017-Aug-24 Thu	3.5	###	3.48	3.5			66.4	66.4	0.3
2017-Aug-23 Wed	3.59	###	3.51	3.54	1,224,979	###	###	###	0.3
2017-Aug-22 Tue	3.56	###	3.52	3.58			72.4	72.4	0.3
2017-Aug-21 Mon	###	###	3.5	3.53	1,388,480	2,429,840	18.1	18.1	0.3
2017-Aug-18 Fri	3.45	###	###	###			###	###	0.0
2017-Aug-17 Thu	3.58	###	3.51	3.53	1,199,878	2,105,785	19.7	19.7	0.3
2017-Aug-16 Wed	3.48	3.56	3.48	3.56			85.3	85.3	0.3
2017-Aug-15 Tue	3.52	3.52	3.48	3.5			###	###	0.3
2017-Aug-14 Mon	3.49	3.51	3.46	3.48			31.1	31.1	0.2
2017-Aug-11 Fri	3.45	3.485	3.43	3.44			33.7	33.7	0.2
2017-Aug-10 Thu	3.52	3.52	3.48	3.49			###	###	###
2017-Aug-09 Wed	3.48	###	3.46	3.49			69.3	69.3	###
2017-Aug-08 Tue	3.5	3.51	3.425	3.46			###	###	0.2
2017-Aug-07 Mon	3.5	3.55	3.47	3.52	1,732,759	6,081,984	77.5	77.5	###
2017-Aug-04 Fri	3.41	3.5	3.41	3.46			85.2	85.2	0.2
2017-Aug-03 Thu	###	3.43	###	3.4	978,243	1,677,686	###	###	0.2
2017-Aug-02 Wed	###	3.45	###	3.4	2,653,450	###	###	###	0.2
2017-Aug-01 Tue	###	3.41	###	###	2,399,678	4,091,450	69.6	69.6	0.0
2017-Jul-31 Mon	3.45	3.48	###	###	1,796,078	3,125,175	###	###	0.0
2017-Jul-28 Fri	3.53	3.56	3.46	3.47			19.2	19.2	0.2
2017-Jul-27 Thu	3.57	3.57	3.53	3.55	522,846	###	27.8	27.8	###
2017-Jul-26 Wed	3.59	###	3.55	3.57	1,073,743	###	25.2	25.2	0.3
2017-Jul-25 Tue	###	###	3.57	3.59			###	###	###
2017-Jul-24 Mon	3.57	###	3.54	###			85.5	85.5	0.0
2017-Jul-21 Fri	3.49	###	3.42	###	3,901,127	6,670,927	92.3	92.3	0.0
2017-Jul-20 Thu	3.59	###	3.58	###			###	###	0.0
2017-Jul-19 Wed	###	###	3.555	3.57			###	###	0.3
2017-Jul-18 Tue	###	###	3.55	###			25.6	25.6	0.0
2017-Jul-17 Mon	###	###	###	###			85.0	85.0	0.0
2017-Jul-14 Fri	###	3.645	3.59	###			79.3	79.3	0.0
2017-Jul-13 Thu	3.54	3.57	3.525	3.56	1,255,122	4,452,545	###	###	0.3
2017-Jul-12 Wed	3.53	3.53	3.445	3.48			20.2	20.2	0.2
2017-Jul-11 Tue	3.56	###	3.56	3.57	853,176	1,518,653	###	###	0.3
2017-Jul-10 Mon	3.56	3.625	3.53	###			###	###	0.0
2017-Jul-07 Fri	###	3.655	3.57	3.58			###	###	0.3
2017-Jul-06 Thu	###	3.725	###	3.7			###	###	0.3
2017-Jul-05 Wed	###	3.7	###	###	1,994,576	###	73.5	73.5	0.0
2017-Jul-04 Tue	3.7	3.7	###	###	1,043,374	1,930,241	23.5	23.5	0.0
2017-Jul-03 Mon	###	###	###	###			###	###	0.0
2017-Jun-30 Fri	3.75	3.755	###	###			11.7	11.7	0.0
2017-Jun-29 Thu	3.79	3.82	3.77	3.78			25.9	25.9	0.3
2017-Jun-28 Wed	3.7	3.8	3.7	3.78	1,493,441	###	###	###	0.3
2017-Jun-27 Tue	3.72	3.785	3.685	3.77	1,095,520	###	###	###	###
2017-Jun-26 Mon	3.76	3.77	3.7	3.74			###	###	0.3
2017-Jun-23 Fri	3.75	###	3.725	3.74			31.3	31.3	0.3
2017-Jun-22 Thu	3.73	3.76	###	3.73	1,298,757	###	###	###	###
2017-Jun-21 Wed	3.72	3.75	3.71	3.74	2,465,456	9,196,150	###	###	0.3
2017-Jun-20 Tue	3.76	3.78	3.72	3.75			###	###	0.3
2017-Jun-19 Mon	3.72	3.785	3.72	3.78			###	###	0.3
2017-Jun-16 Fri	3.79	3.85	3.73	3.73	4,293,129	16,270,958	16.9	16.9	###
2017-Jun-15 Thu	3.8	3.84	3.785	3.81			###	###	0.3
2017-Jun-14 Wed	3.81	3.88	3.81	3.86	1,493,951	5,744,241	76.7	76.7	0.3
2017-Jun-13 Tue	3.72	3.82	3.72	3.82	1,278,983	###	###	###	0.3
2017-Jun-09 Fri	3.72	3.785	3.72	3.74	610,344	###	###	###	0.3
2017-Jun-08 Thu	3.73	3.81	3.71	3.77			###	###	###
2017-Jun-07 Wed	3.74	3.8	3.73	3.77			###	###	###
2017-Jun-06 Tue	3.81	3.87	3.755	3.77	1,314,159	###	###	###	###
2017-Jun-05 Mon	3.89	###	3.85	3.89			###	###	0.3
2017-Jun-02 Fri	###	###	3.88	###			###	###	0.0
2017-Jun-01 Thu	3.71	###	###	###			###	###	0.0
2017-May-31 Wed	###	3.7	###	###			87.0	87.0	0.0
2017-May-30 Tue	###	###	3.58	###	1,048,676	###	28.9	28.9	0.0
2017-May-29 Mon	###	3.685	###	###	1,045,055	###	###	###	0.0
2017-May-26 Fri	3.72	3.72	3.645	###	1,080,553	###	25.3	25.3	0.0
2017-May-25 Thu	3.7	3.71	###	###	1,274,724	###	###	###	0.0
2017-May-24 Wed	3.72	3.72	3.655	3.7	1,668,357	###	###	###	0.3
2017-May-23 Tue	3.73	3.79	###	3.7	2,285,523	###	###	###	0.3
2017-May-22 Mon	3.72	3.78	3.71	3.73			69.2	69.2	###
2017-May-19 Fri	3.72	###	3.71	3.74	1,769,288	3,282,029	###	###	0.3
2017-May-18 Thu	3.74	###	3.71	3.74			70.7	70.7	0.3
2017-May-17 Wed	3.79	3.82	3.78	3.81	2,772,970	10,537,286	###	###	0.3
2017-May-16 Tue	3.83	3.86	3.78	3.85	3,246,479	12,401,549	79.2	79.2	0.3
2017-May-15 Mon	3.81	3.82	3.73	3.77			###	###	###
2017-May-12 Fri	3.87	3.89	###	3.82			22.7	22.7	0.3
2017-May-11 Thu	3.85	3.925	3.84	3.89			79.8	79.8	0.3
2017-May-10 Wed	3.79	3.84	3.78	3.82			76.7	76.7	0.3
2017-May-09 Tue	3.72	3.76	###	3.75			###	###	0.3
2017-May-08 Mon	3.58	3.8	3.55	3.73			###	###	###
2017-May-05 Fri	3.58	###	3.54	3.56			31.7	31.7	0.3
2017-May-04 Thu	3.54	3.57	3.51	3.56			76.2	76.2	0.3
2017-May-03 Wed	3.42	3.58	3.42	3.56	2,855,281	9,993,483	92.5	92.5	0.3
2017-May-02 Tue	3.4	3.425	###	3.42	3,023,578	5,177,877	77.0	77.0	0.2
2017-May-01 Mon	3.4	###	###	###			26.1	26.1	0.0
2017-Apr-28 Fri	3.42	3.425	###	###			###	###	0.0
2017-Apr-27 Thu	3.44	3.45	3.4	3.42	1,108,086	###	26.1	26.1	0.2
2017-Apr-26 Wed	3.45	3.455	3.43	3.45			###	###	###
2017-Apr-24 Mon	3.43	3.475	3.42	3.42			31.2	31.2	0.2
2017-Apr-21 Fri	3.42	3.445	3.41	3.44	626,722	2,148,089	###	###	0.2
2017-Apr-20 Thu	3.41	3.43	3.375	3.4	1,969,842	6,702,387	30.8	30.8	0.2
2017-Apr-19 Wed	3.46	3.48	3.41	3.43			###	###	0.2
2017-Apr-18 Tue	3.43	3.47	3.43	3.46			###	###	0.2
2017-Apr-13 Thu	3.46	3.47	3.44	3.45			34.7	34.7	###
2017-Apr-12 Wed	3.47	3.485	3.44	3.47			72.9	72.9	0.2
2017-Apr-11 Tue	3.43	3.49	3.41	3.45	1,872,185	###	###	###	###
2017-Apr-10 Mon	3.4	3.45	3.385	3.4	1,115,448	3,812,043	###	###	0.2
2017-Apr-07 Fri	3.41	3.455	###	3.4	1,420,427	2,453,787	###	###	0.2
2017-Apr-06 Thu	3.44	3.46	3.42	3.43	1,378,672	###	33.0	33.0	0.2
2017-Apr-05 Wed	3.45	3.47	3.41	3.43	1,624,527	5,588,372	###	###	0.2
2017-Apr-04 Tue	3.53	3.54	3.48	3.48			###	###	0.2
2017-Apr-03 Mon	3.56	3.58	3.51	3.53			###	###	0.3
2017-Mar-31 Fri	3.55	3.59	3.54	3.57			74.2	74.2	0.3
2017-Mar-30 Thu	3.54	3.57	3.53	3.56			###	###	0.3
2017-Mar-29 Wed	3.51	3.55	3.5	3.54			###	###	0.3
2017-Mar-28 Tue	3.44	3.51	3.42	3.5			83.9	83.9	0.3
2017-Mar-27 Mon	3.44	3.44	3.385	3.41			26.2	26.2	###
2017-Mar-24 Fri	###	3.45	###	3.44	1,508,258	2,601,745	###	###	0.2
2017-Mar-23 Thu	3.4	3.4	###	###			###	###	0.0
2017-Mar-22 Wed	###	3.425	###	###			82.3	82.3	0.0
2017-Mar-21 Tue	###	3.45	###	###			###	###	0.0
2017-Mar-20 Mon	3.29	3.43	3.28	3.41			###	###	###
2017-Mar-17 Fri	3.27	###	3.245	3.29			###	###	###
2017-Mar-16 Thu	3.29	###	3.29	###	2,699,657	###	###	###	0.0
2017-Mar-15 Wed	###	###	###	###	1,611,875	0	25.1	25.1	0.0
2017-Mar-14 Tue	###	###	###	###	1,607,774	0	###	###	0.0
2017-Mar-13 Mon	###	###	3.275	###	3,337,523	###	###	###	0.0
2017-Mar-10 Fri	###	###	###	###			###	###	0.0
2017-Mar-09 Thu	###	###	###	###	1,910,770	0	69.1	69.1	0.0
2017-Mar-08 Wed	###	3.4	3.29	###	2,307,388	###	###	###	0.0
2017-Mar-07 Tue	###	###	3.29	###			77.6	77.6	0.0
2017-Mar-06 Mon	###	###	3.27	###			32.6	32.6	0.0
2017-Mar-03 Fri	###	###	3.29	###			32.9	32.9	0.0
2017-Mar-02 Thu	###	3.4	###	###			###	###	0.0
2017-Mar-01 Wed	###	###	3.29	###			###	###	0.0
2017-Feb-28 Tue	###	###	3.29	###	2,204,929	###	25.9	25.9	0.0
2017-Feb-27 Mon	###	3.4	###	###			71.5	71.5	0.0
2017-Feb-24 Fri	###	###	###	###			###	###	0.0
2017-Feb-23 Thu	###	3.41	###	###			###	###	0.0
2017-Feb-22 Wed	3.26	###	3.25	###	4,887,456	###	88.5	88.5	0.0
2017-Feb-21 Tue	3.25	###	###	3.24	3,841,085	0	36.6	36.6	###
2017-Feb-20 Mon	###	###	3.25	3.27	2,582,482	###	###	###	###
2017-Feb-17 Fri	###	###	3.29	###	3,654,553	###	24.1	24.1	0.0
2017-Feb-16 Thu	###	3.4	###	###	6,566,880	###	###	###	0.0
2017-Feb-15 Wed	3.74	3.74	###	3.41	9,652,471	18,050,120	###	###	###
2017-Feb-14 Tue	###	###	3.87	3.87	3,419,072	###	16.7	16.7	###
2017-Feb-13 Mon	###	###	###	###	1,211,275	0	###	###	0.0
2017-Feb-10 Fri	###	###	###	###	1,745,787	0	###	###	0.0
2017-Feb-09 Thu	###	###	3.86	###			26.2	26.2	0.0
2017-Feb-08 Wed	###	###	###	###			###	###	0.0
2017-Feb-07 Tue	3.77	###	3.77	3.89	2,564,856	4,834,753	###	###	0.3
2017-Feb-06 Mon	3.85	3.87	3.77	3.77	914,184	3,492,182	###	###	###
2017-Feb-03 Fri	3.72	3.83	###	3.8	2,071,376	3,966,685	###	###	###
2017-Feb-02 Thu	3.78	3.79	3.72	3.74			###	###	0.3
2017-Feb-01 Wed	3.73	3.81	3.72	3.79	2,062,928	7,766,923	###	###	###
2017-Jan-31 Tue	3.78	3.79	3.73	3.75	1,789,527	6,728,621	31.5	31.5	0.3
2017-Jan-30 Mon	3.88	3.885	3.8	3.81			20.5	20.5	0.3
2017-Jan-27 Fri	###	###	###	###			20.6	20.6	0.0
2017-Jan-25 Wed	###	3.955	3.89	###	3,979,253	###	###	###	0.0
2017-Jan-24 Tue	###	###	###	3.74			###	###	0.3
2017-Jan-23 Mon	3.77	3.78	###	###			###	###	0.0
2017-Jan-20 Fri	3.8	3.8	3.72	3.73			16.0	16.0	###
2017-Jan-19 Thu	3.83	3.83	3.77	3.77	1,262,354	4,796,945	19.7	19.7	###
2017-Jan-18 Wed	3.78	3.825	3.7	3.8			79.5	79.5	###
2017-Jan-17 Tue	3.86	3.88	3.78	3.8	1,738,620	###	20.6	20.6	###
2017-Jan-16 Mon	###	###	3.85	3.86			###	###	0.3
2017-Jan-13 Fri	###	###	###	###	2,186,172	0	78.9	78.9	0.0
2017-Jan-12 Thu	###	###	###	###			77.4	77.4	0.0
2017-Jan-11 Wed	###	###	3.85	###	3,678,849	7,081,784	###	###	0.0
2017-Jan-10 Tue	4.21	4.21	###	###	2,916,158	###	###	###	0.0
2017-Jan-09 Mon	4.21	4.24	4.175	4.21	2,877,187	###	68.8	68.8	###
2017-Jan-06 Fri	4.2	4.22	4.175	###	1,516,253	6,364,471	30.7	30.7	0.0
2017-Jan-05 Thu	###	4.22	###	###	2,685,927	###	82.7	82.7	0.0
2017-Jan-04 Wed	###	4.2	###	###			###	###	0.0
2017-Jan-03 Tue	###	###	###	###			74.5	74.5	0.0
2016-Dec-30 Fri	###	###	###	###	907,026	0	###	###	0.0
2016-Dec-29 Thu	###	###	4	###			80.8	80.8	0.0
2016-Dec-28 Wed	###	###	###	###			85.4	85.4	0.0
2016-Dec-23 Fri	###	4	###	###	881,480	###	###	###	0.0
2016-Dec-22 Thu	###	###	###	###			71.7	71.7	0.0
2016-Dec-21 Wed	###	###	3.89	###			81.4	81.4	0.0
2016-Dec-20 Tue	###	###	3.89	###	1,636,579	3,183,146	###	###	0.0
2016-Dec-19 Mon	###	###	3.86	3.89			34.8	34.8	0.3
2016-Dec-16 Fri	3.89	###	3.87	3.88			###	###	0.3
2016-Dec-15 Thu	3.88	###	3.845	3.87	1,291,823	2,483,529	38.1	38.1	###
2016-Dec-14 Wed	3.83	###	3.83	3.88	2,301,827	###	80.5	80.5	0.3
2016-Dec-13 Tue	3.87	###	3.845	3.86			35.0	35.0	0.3
2016-Dec-12 Mon	3.82	###	3.82	3.87			###	###	###
2016-Dec-09 Fri	3.75	3.85	3.72	3.82	2,705,629	###	82.5	82.5	0.3
2016-Dec-08 Thu	###	3.75	###	3.74			86.0	86.0	0.3
2016-Dec-07 Wed	###	###	3.58	###	620,283	###	67.1	67.1	0.0
2016-Dec-06 Tue	###	###	###	###			###	###	0.0
2016-Dec-05 Mon	###	###	###	###			###	###	0.0
2016-Dec-02 Fri	###	3.74	###	###			78.3	78.3	0.0
2016-Dec-01 Thu	3.7	3.77	###	3.72			###	###	0.3
2016-Nov-30 Wed	3.74	3.78	###	###			###	###	0.0
2016-Nov-29 Tue	3.59	3.745	3.58	3.73			93.7	93.7	###
2016-Nov-28 Mon	###	###	3.59	3.59	2,113,088	###	###	###	###
2016-Nov-25 Fri	###	3.78	###	###	2,699,985	5,102,971	16.5	16.5	0.0
2016-Nov-24 Thu	###	###	3.625	###	1,643,528	###	###	###	0.0
2016-Nov-23 Wed	3.58	###	3.57	###			72.5	72.5	0.0
2016-Nov-22 Tue	###	###	3.59	3.59			21.8	21.8	###
2016-Nov-21 Mon	###	###	###	###			29.5	29.5	0.0
2016-Nov-18 Fri	###	###	###	###	799,385	0	28.2	28.2	0.0
2016-Nov-17 Thu	###	###	3.59	###			77.8	77.8	0.0
2016-Nov-16 Wed	###	###	###	###			28.2	28.2	0.0
2016-Nov-15 Tue	3.71	3.75	###	###			29.1	29.1	0.0
2016-Nov-14 Mon	3.75	3.77	3.71	3.73			###	###	###
2016-Nov-11 Fri	3.73	3.77	3.685	3.73	1,018,088	3,794,923	###	###	###
2016-Nov-10 Thu	###	3.775	###	3.72	1,182,747	###	69.4	69.4	0.3
2016-Nov-09 Wed	3.76	3.8	3.555	###	1,571,328	5,778,558	29.7	29.7	0.0
2016-Nov-08 Tue	3.72	3.76	3.71	3.74	1,281,485	4,786,346	###	###	0.3
2016-Nov-07 Mon	###	3.75	###	3.71	1,231,870	2,309,756	79.5	79.5	###
2016-Nov-04 Fri	###	3.7	###	###			###	###	0.0
2016-Nov-03 Thu	3.7	3.74	###	###	1,785,983	3,339,788	29.5	29.5	0.0
2016-Nov-02 Wed	3.77	3.785	###	3.7	1,647,327	###	27.1	27.1	0.3
2016-Nov-01 Tue	3.78	3.84	3.76	3.81	631,059	2,398,024	80.3	80.3	0.3
2016-Oct-31 Mon	3.83	3.885	3.78	3.84	900,272	###	67.5	67.5	0.3
2016-Oct-28 Fri	3.79	3.83	3.75	3.81			75.9	75.9	0.3
2016-Oct-27 Thu	3.82	3.85	3.79	3.79			###	###	###
2016-Oct-26 Wed	###	###	###	3.84	1,168,676	0	19.4	19.4	0.3
2016-Oct-25 Tue	###	###	###	###			###	###	0.0
2016-Oct-24 Mon	###	3.975	3.88	###			###	###	0.0
2016-Oct-21 Fri	###	###	3.87	###			73.5	73.5	0.0
2016-Oct-20 Thu	4	###	###	###	1,261,257	0	77.7	77.7	0.0
2016-Oct-19 Wed	###	###	4	###	988,624	1,977,248	###	###	0.0
2016-Oct-18 Tue	###	###	###	###			###	###	0.0
2016-Oct-17 Mon	###	###	###	###			35.5	35.5	0.0
2016-Oct-14 Fri	4	###	###	###	734,225	0	###	###	0.0
2016-Oct-13 Thu	###	###	###	4	1,278,521	0	###	###	0.3
2016-Oct-12 Wed	4	###	###	###	2,282,856	0	###	###	0.0
2016-Oct-11 Tue	###	###	###	###			36.2	36.2	0.0
2016-Oct-10 Mon	###	###	###	###			###	###	0.0
2016-Oct-07 Fri	###	###	###	###			###	###	0.0
2016-Oct-06 Thu	###	4.055	###	###			79.7	79.7	0.0
2016-Oct-05 Wed	###	###	###	###	1,447,871	0	80.1	80.1	0.0
2016-Oct-04 Tue	###	###	3.88	4	1,165,249	2,260,583	###	###	0.3
2016-Oct-03 Mon	###	###	###	###	789,282	0	###	###	0.0
2016-Sep-30 Fri	###	###	###	###	883,027	0	73.4	73.4	0.0
2016-Sep-29 Thu	###	4.025	###	###			###	###	0.0
2016-Sep-28 Wed	4	4	###	###			31.4	31.4	0.0
2016-Sep-27 Tue	###	###	###	4	1,285,159	0	28.8	28.8	0.3
2016-Sep-26 Mon	###	###	###	###	925,984	0	###	###	0.0
2016-Sep-23 Fri	###	###	###	###	1,570,385	0	###	###	0.0
2016-Sep-22 Thu	3.88	###	3.85	###	1,770,743	3,408,680	###	###	0.0
2016-Sep-21 Wed	3.73	3.87	3.73	3.85	2,192,486	8,331,446	###	###	0.3
2016-Sep-20 Tue	3.74	3.81	3.7	3.76			76.3	76.3	0.3
2016-Sep-19 Mon	3.79	3.81	3.75	3.79			###	###	###
2016-Sep-16 Fri	3.79	3.83	3.77	3.8			65.3	65.3	###
2016-Sep-15 Thu	###	3.81	###	3.76	2,174,628	###	82.9	82.9	0.3
2016-Sep-14 Wed	3.75	3.76	3.72	3.74	1,948,653	###	30.7	30.7	0.3
2016-Sep-13 Tue	3.77	3.84	3.77	3.77	881,582	###	###	###	###
2016-Sep-12 Mon	3.8	###	3.74	3.77	1,288,528	2,409,547	39.4	39.4	###
2016-Sep-09 Fri	3.85	3.89	3.81	3.86			###	###	0.3
2016-Sep-08 Thu	3.84	###	3.8	###			86.7	86.7	0.0
2016-Sep-07 Wed	3.87	3.885	3.84	3.87			65.0	65.0	###
2016-Sep-06 Tue	###	###	3.85	3.87			19.1	19.1	###
2016-Sep-05 Mon	###	###	###	###			31.1	31.1	0.0
2016-Sep-02 Fri	###	###	3.825	3.83			###	###	###
2016-Sep-01 Thu	4	###	###	###	1,718,047	0	18.9	18.9	0.0
2016-Aug-31 Wed	###	###	###	###	1,402,843	0	###	###	0.0
2016-Aug-30 Tue	###	4.125	###	###			###	###	0.0
2016-Aug-29 Mon	###	###	###	###			79.0	79.0	0.0
2016-Aug-26 Fri	###	###	###	###			###	###	0.0
2016-Aug-25 Thu	###	###	###	###			###	###	0.0
2016-Aug-24 Wed	###	###	###	###	1,308,784	0	29.2	29.2	0.0
2016-Aug-23 Tue	###	###	###	###			21.5	21.5	0.0
2016-Aug-22 Mon	###	###	###	###	2,976,626	0	96.1	96.1	0.0
2016-Aug-19 Fri	4	4.055	###	###	1,637,080	3,319,179	###	###	0.0
2016-Aug-18 Thu	###	###	###	###	2,786,257	0	7.4	7.4	0.0
2016-Aug-17 Wed	4	###	###	###			###	###	0.0
2016-Aug-16 Tue	###	###	###	###			###	###	0.0
2016-Aug-15 Mon	4	###	###	###			###	###	0.0
2016-Aug-12 Fri	###	###	###	###	1,414,226	0	###	###	0.0
2016-Aug-11 Thu	###	3.945	3.88	###			27.0	27.0	0.0
2016-Aug-10 Wed	###	###	###	###			73.8	73.8	0.0
2016-Aug-09 Tue	###	###	###	###			19.1	19.1	0.0
2016-Aug-08 Mon	###	###	###	###	793,147	0	32.4	32.4	0.0
2016-Aug-05 Fri	###	###	###	4	1,260,741	0	###	###	0.3
2016-Aug-04 Thu	###	###	3.925	###			19.1	19.1	0.0
2016-Aug-03 Wed	###	###	###	###	1,456,252	0	41.1	41.1	0.0
2016-Aug-02 Tue	###	###	###	###			15.7	15.7	0.0
2016-Aug-01 Mon	###	###	###	###	1,288,372	0	30.3	30.3	0.0
2016-Jul-29 Fri	###	###	###	###	1,404,159	0	26.9	26.9	0.0
2016-Jul-28 Thu	###	###	4.045	###			71.1	71.1	0.0
2016-Jul-27 Wed	###	###	4.055	###	1,513,478	3,068,576	23.8	23.8	0.0
2016-Jul-26 Tue	###	###	###	###			75.2	75.2	0.0
2016-Jul-25 Mon	###	###	###	###			###	###	0.0
2016-Jul-22 Fri	###	###	###	###			###	###	0.0
2016-Jul-21 Thu	###	###	###	###	1,066,975	0	###	###	0.0
2016-Jul-20 Wed	3.88	###	3.87	###	1,289,672	###	76.8	76.8	0.0
2016-Jul-19 Tue	3.88	###	3.85	3.87			###	###	###
2016-Jul-18 Mon	3.87	###	3.84	3.88	1,011,756	1,942,571	67.3	67.3	0.3
2016-Jul-15 Fri	3.78	3.89	3.76	3.85	1,720,880	###	###	###	0.3
2016-Jul-14 Thu	3.84	3.87	3.73	3.77	1,490,076	5,662,288	19.2	19.2	###
2016-Jul-13 Wed	3.76	3.89	###	3.87			87.1	87.1	###
2016-Jul-12 Tue	3.78	3.83	3.73	3.77	2,182,741	###	###	###	###
2016-Jul-11 Mon	###	3.79	3.5	3.73	4,425,782	16,131,975	83.7	83.7	###
2016-Jul-08 Fri	3.88	###	3.78	3.82			16.6	16.6	0.3
2016-Jul-07 Thu	###	###	3.89	###	3,304,724	6,427,688	31.6	31.6	0.0
2016-Jul-06 Wed	###	###	3.83	###			###	###	0.0
2016-Jul-05 Tue	###	3.985	###	###			77.0	77.0	0.0
2016-Jul-04 Mon	###	###	3.89	###	1,291,429	2,511,829	61.5	61.5	0.0
2016-Jul-01 Fri	###	###	###	###	1,163,944	0	25.3	25.3	0.0
2016-Jun-30 Thu	3.8	###	3.8	###	2,240,248	4,256,471	###	###	0.0
2016-Jun-29 Wed	3.76	###	3.73	3.78	2,087,982	3,894,086	69.6	69.6	0.3
2016-Jun-28 Tue	3.71	3.76	###	3.74			###	###	0.3
2016-Jun-27 Mon	3.74	3.85	3.74	3.78			###	###	0.3
2016-May-26 Thu	3.8	3.825	3.74	3.82			###	###	0.3
2016-May-25 Wed	3.7	3.84	###	3.74	3,208,472	###	###	###	0.3
2016-May-24 Tue	###	###	3.53	###	2,777,029	4,901,456	86.4	86.4	0.0
2016-May-23 Mon	###	###	3.58	3.59			###	###	###
2016-May-20 Fri	3.58	###	3.545	###	3,611,953	6,402,186	68.6	68.6	0.0
2016-May-19 Thu	###	###	3.455	3.56			22.4	22.4	0.3
2016-May-18 Wed	###	###	3.57	###			###	###	0.0
2016-May-17 Tue	3.5	3.645	3.49	###			###	###	0.0
2016-May-16 Mon	3.4	3.51	###	3.47	5,332,246	###	###	###	0.2
2016-May-13 Fri	3.4	3.4	3.27	###			###	###	0.0
2016-May-12 Thu	3.45	3.45	###	###	1,465,454	###	17.1	17.1	0.0
2016-May-11 Wed	3.44	3.47	3.41	3.43			###	###	0.2
2016-May-10 Tue	3.43	3.43	###	3.4	1,905,759	3,268,376	###	###	0.2
2016-May-09 Mon	3.41	3.46	3.385	3.42	2,596,543	###	###	###	0.2
2016-May-06 Fri	3.46	3.48	3.385	3.45	1,707,321	5,860,379	25.7	25.7	###
2016-May-05 Thu	3.52	3.54	3.47	3.51	2,362,088	###	32.2	32.2	###
2016-May-04 Wed	3.52	3.56	3.45	3.52			###	###	###
2016-May-03 Tue	3.49	3.54	3.46	3.52	1,833,644	6,417,754	69.0	69.0	###
2016-May-02 Mon	3.44	3.5	3.43	3.47			73.8	73.8	0.2
2016-Apr-29 Fri	3.4	3.49	3.4	3.47	1,951,452	6,722,752	80.6	80.6	0.2
2016-Apr-28 Thu	3.5	3.52	###	3.4			###	###	0.2
2016-Apr-27 Wed	3.55	3.56	3.485	3.5			27.4	27.4	0.3
2016-Apr-26 Tue	3.59	###	3.525	3.55			###	###	###
2016-Apr-22 Fri	###	###	3.58	###			24.2	24.2	0.0
2016-Apr-21 Thu	###	3.72	###	###			###	###	0.0
2016-Apr-20 Wed	3.7	3.74	###	###	2,926,224	###	31.5	31.5	0.0
2016-Apr-19 Tue	3.77	3.78	###	3.7	2,926,677	###	21.1	21.1	0.3
2016-Apr-18 Mon	3.8	###	3.76	3.77			###	###	###
2016-Apr-15 Fri	3.8	3.81	3.76	3.79			26.5	26.5	###
2016-Apr-14 Thu	3.79	3.81	3.77	3.79			###	###	###
2016-Apr-13 Wed	3.71	3.8	###	3.78			###	###	0.3
2016-Apr-12 Tue	###	3.72	###	3.7			###	###	0.3
2016-Apr-11 Mon	###	3.7	###	###			###	###	0.0
2016-Apr-08 Fri	###	###	###	###			68.9	68.9	0.0
2016-Apr-07 Thu	3.73	3.785	3.7	3.72			###	###	0.3
2016-Apr-06 Wed	3.74	3.79	3.72	3.75	3,829,278	###	###	###	0.3
2016-Apr-05 Tue	3.72	3.77	###	3.75			83.8	83.8	0.3
2016-Apr-04 Mon	3.71	3.77	3.7	3.74			###	###	0.3
2016-Apr-01 Fri	3.72	3.75	###	3.74			###	###	0.3
2016-Mar-31 Thu	3.81	3.82	###	3.75			14.7	14.7	0.3
2016-Mar-30 Wed	3.86	3.89	3.725	3.79			###	###	###
2016-Mar-29 Tue	3.8	3.85	3.76	3.85			###	###	0.3
2016-Mar-24 Thu	###	###	###	3.8	6,455,389	0	91.2	91.2	###
2016-Mar-23 Wed	3.71	3.8	###	3.71			76.4	76.4	###
2016-Mar-22 Tue	3.84	3.84	3.7	3.74	4,910,626	###	13.9	13.9	0.3
2016-Mar-21 Mon	3.72	3.83	3.7	3.8			###	###	###
2016-Mar-18 Fri	###	###	###	3.7			4.1	4.1	0.3
2016-Mar-17 Thu	###	###	3.625	3.8	12,025,583	###	###	###	###
2016-Mar-16 Wed	3.49	###	###	###	15,709,051	0	90.1	90.1	0.0
2016-Mar-15 Tue	###	###	3.48	3.5	25,181,955	###			0.3
2016-Mar-14 Mon	3.79	3.79	###	###	4,647,051	###	###	###	0.0
2016-Mar-11 Fri	3.7	3.79	###	3.75	4,987,950	###	79.4	79.4	0.3
2016-Mar-10 Thu	###	3.71	###	###	7,008,145	###	74.2	74.2	0.0
2016-Mar-09 Wed	3.55	###	3.52	###	4,727,489	8,320,380	90.7	90.7	0.0
2016-Mar-08 Tue	3.52	3.7	3.49	###			91.6	91.6	0.0
2016-Mar-07 Mon	3.54	3.55	3.49	3.52	2,102,827	7,401,951	30.4	30.4	###
2016-Mar-04 Fri	###	3.54	###	3.52			91.0	91.0	###
2016-Mar-03 Thu	3.25	###	3.185	###	9,746,246	###	85.9	85.9	0.0
2016-Mar-02 Wed	###	###	3.185	3.26	8,265,352	13,162,573	###	###	0.2
2016-Mar-01 Tue	###	###	3.175	3.28	4,567,184	###	###	###	0.2
2016-Feb-29 Mon	###	3.24	###	###			###	###	0.0
2016-Feb-26 Fri	###	###	###	###			8.6	8.6	0.0
2016-Feb-25 Thu	3.24	###	3.23	###			88.4	88.4	0.0
2016-Feb-24 Wed	###	###	###	3.21			###	###	###
2016-Feb-23 Tue	###	3.25	3	###			###	###	0.0
2016-Feb-22 Mon	###	###	###	3	5,099,571	0	###	###	0.2
2016-Feb-19 Fri	2.84	###	2.79	2.86			75.5	75.5	0.2
2016-Feb-18 Thu	2.75	2.89	2.73	2.83			85.3	85.3	0.2
2016-Feb-17 Wed	###	2.88	###	###			97.1	97.1	0.0
2016-Feb-16 Tue	2.22	2.225	###	2.2	8,327,252	###	24.0	24.0	0.2
2016-Feb-15 Mon	2.2	2.23	###	###	3,549,944	3,958,187	###	###	0.0
2016-Feb-12 Fri	2.21	2.24	###	###	3,266,948	3,658,981	###	###	0.0
2016-Feb-11 Thu	###	###	2.23	2.24	3,315,459	###	###	###	###
2016-Feb-10 Wed	###	###	###	###	3,487,226	0	46.9	46.9	0.0
2016-Feb-09 Tue	###	###	2.28	###	2,944,627	3,356,874	45.9	45.9	0.0
2016-Feb-08 Mon	###	2.4	###	###	1,817,023	2,180,427	83.1	83.1	0.0
2016-Feb-05 Fri	2.4	2.41	###	###			13.5	13.5	0.0
2016-Feb-04 Thu	2.45	2.46	###	2.44	3,643,820	###	###	###	0.2
2016-Feb-03 Wed	2.43	2.45	###	2.42			###	###	0.2
2016-Feb-02 Tue	2.48	2.51	2.45	2.48	3,541,745	8,783,527	###	###	0.2
2016-Feb-01 Mon	2.48	2.54	2.44	2.46			28.8	28.8	0.2
2016-Jan-29 Fri	2.45	2.47	###	2.46	6,209,921	7,669,252	71.0	71.0	0.2
2016-Jan-28 Thu	2.47	2.48	2.44	2.47	3,953,875	###	65.6	65.6	###
2016-Jan-27 Wed	2.56	###	2.45	2.46			###	###	0.2
2016-Jan-25 Mon	2.47	###	2.45	2.52			85.1	85.1	###
2016-Jan-22 Fri	2.42	2.47	2.4	2.45	2,665,971	###	78.8	78.8	0.2
2016-Jan-21 Thu	2.45	2.45	###	2.4			###	###	###
2016-Jan-20 Wed	2.46	2.46	###	2.42	4,292,373	###	29.1	29.1	0.2
2016-Jan-19 Tue	2.4	2.47	###	2.45			###	###	0.2
2016-Jan-18 Mon	2.45	2.46	###	###			###	###	0.0
2016-Jan-15 Fri	2.43	2.49	2.4	2.48	6,188,052	15,129,787	###	###	0.2
2016-Jan-14 Thu	2.41	2.44	###	2.4			###	###	###
2016-Jan-13 Wed	###	2.49	###	2.48			###	###	0.2
2016-Jan-12 Tue	2.4	2.42	2.29	###	5,522,923	13,006,483	30.5	30.5	0.0
2016-Jan-11 Mon	2.44	2.45	###	2.41			###	###	0.2
2016-Jan-08 Fri	###	2.49	2.385	2.46			87.8	87.8	0.2
2016-Jan-07 Thu	2.43	2.45	###	2.42	5,291,158	###	###	###	0.2
2016-Jan-06 Wed	2.43	2.46	###	2.44			###	###	0.2
2016-Jan-05 Tue	2.44	2.47	###	2.42	5,508,823	###	###	###	0.2
2016-Jan-04 Mon	###	2.44	###	2.42			###	###	0.2
2015-Dec-31 Thu	###	###	###	###			16.1	16.1	0.0
2015-Dec-30 Wed	2.42	2.42	###	###			14.8	14.8	0.0
2015-Dec-29 Tue	###	###	2.29	###			82.4	82.4	0.0
2015-Dec-24 Thu	###	###	2.27	2.28	1,813,321	###	###	###	0.2
2015-Dec-23 Wed	2.26	###	2.26	2.26	2,493,026	###	69.4	69.4	###
2015-Dec-22 Tue	2.24	2.28	2.21	2.24	7,593,551	17,047,521	###	###	###
2015-Dec-21 Mon	2.24	2.27	2.2	2.21			20.5	20.5	0.2
2015-Dec-18 Fri	2.26	2.29	2.2	2.26			63.1	63.1	###
2015-Dec-17 Thu	2.42	###	###	2.25			4.8	4.8	###
2015-Dec-16 Wed	2.53	2.54	###	###			3.0	3.0	0.0
2015-Dec-15 Tue	2.86	###	2.57	2.58	8,536,440	10,969,325	2.3	2.3	0.2
2015-Dec-14 Mon	###	###	2.86	2.86			20.3	20.3	0.2
2015-Dec-11 Fri	###	###	###	###	2,829,684	0	###	###	0.0
2015-Dec-10 Thu	###	3	###	3			###	###	0.2
2015-Dec-09 Wed	###	###	###	###			70.8	70.8	0.0
2015-Dec-08 Tue	###	###	###	###			22.6	22.6	0.0
2015-Dec-07 Mon	###	###	###	###			###	###	0.0
2015-Dec-04 Fri	###	###	###	###			69.2	69.2	0.0
2015-Dec-03 Thu	3.21	3.23	###	###			15.2	15.2	0.0
2015-Dec-02 Wed	3.27	3.28	3.2	3.23			###	###	###
2015-Dec-01 Tue	3.22	3.27	###	3.26	2,346,759	3,836,950	74.1	74.1	0.2
2015-Nov-30 Mon	3.23	3.23	###	3.21	3,933,048	6,351,872	32.1	32.1	###
2015-Nov-27 Fri	3.28	###	3.21	3.24	2,186,780	3,509,781	28.1	28.1	###
2015-Nov-26 Thu	###	3.26	###	3.25	3,630,029	5,916,947	88.2	88.2	0.2
2015-Nov-25 Wed	3.28	3.28	###	###	3,542,775	5,810,151	15.1	15.1	0.0
2015-Nov-24 Tue	3.25	3.28	###	3.26	3,665,577	6,011,546	80.4	80.4	0.2
2015-Nov-23 Mon	###	###	3.22	3.26			19.4	19.4	0.2
2015-Nov-20 Fri	3.2	###	###	###	14,769,688	0	92.3	92.3	0.0
2015-Nov-19 Thu	###	###	3.58	###	3,313,377	5,930,944	21.7	21.7	0.0
2015-Nov-18 Wed	3.53	###	3.52	3.59			84.0	84.0	###
2015-Nov-17 Tue	3.56	3.56	3.5	3.52			24.0	24.0	###
2015-Nov-16 Mon	3.55	3.55	3.5	3.5			19.5	19.5	0.3
2015-Nov-13 Fri	3.73	###	3.46	3.58			###	###	0.3
2015-Nov-12 Thu	3.78	3.78	3.75	3.77	1,698,342	6,394,257	33.2	33.2	###
2015-Nov-11 Wed	3.71	3.78	3.71	3.77			###	###	###
2015-Nov-10 Tue	###	###	3.59	###			###	###	0.0
2015-Nov-09 Mon	3.72	3.76	###	###	1,978,259	3,719,126	30.0	30.0	0.0
2015-Nov-06 Fri	3.73	3.78	3.72	3.74			###	###	0.3
2015-Nov-05 Thu	3.75	3.76	3.71	3.72	1,527,220	###	29.0	29.0	0.3
2015-Nov-04 Wed	3.74	3.79	3.73	3.76			77.8	77.8	0.3
2015-Nov-03 Tue	3.73	3.73	###	3.71	2,743,543	###	###	###	###
2015-Nov-02 Mon	3.72	3.73	###	###			###	###	0.0
2015-Oct-30 Fri	3.72	3.75	###	3.71	5,623,287	###	###	###	###
2015-Oct-29 Thu	3.89	###	3.73	3.73	3,312,659	###	10.3	10.3	###
2015-Oct-28 Wed	###	###	3.86	3.88			###	###	0.3
2015-Oct-27 Tue	###	###	###	###	1,394,680	0	25.3	25.3	0.0
2015-Oct-26 Mon	4	4	###	###	2,581,121	5,162,242	19.5	19.5	0.0
2015-Oct-23 Fri	###	###	###	###	2,221,984	0	19.1	19.1	0.0
2015-Oct-22 Thu	###	###	###	###			###	###	0.0
2015-Oct-21 Wed	###	###	###	###			66.5	66.5	0.0
2015-Oct-20 Tue	###	###	3.86	###	2,079,258	###	77.8	77.8	0.0
2015-Oct-19 Mon	3.89	###	3.89	###	1,619,289	###	78.2	78.2	0.0
2015-Oct-16 Fri	3.88	###	3.85	3.88			###	###	0.3
2015-Oct-15 Thu	3.88	3.88	3.83	3.85			###	###	0.3
2015-Oct-14 Wed	3.82	3.87	3.81	3.85			74.9	74.9	0.3
2015-Oct-13 Tue	3.73	3.81	3.72	3.79			85.5	85.5	###
2015-Oct-12 Mon	3.7	3.72	###	3.7	2,797,659	5,203,645	###	###	0.3
2015-Oct-09 Fri	3.74	3.77	###	3.71	3,180,371	###	20.6	20.6	###
2015-Oct-08 Thu	3.71	3.75	###	###			29.3	29.3	0.0
2015-Oct-07 Wed	3.76	3.76	###	###			###	###	0.0
2015-Oct-06 Tue	3.8	3.8	###	3.73	3,024,426	###	19.1	19.1	###
2015-Oct-05 Mon	3.74	3.78	3.73	3.75	1,108,640	4,162,943	61.9	61.9	0.3
2015-Oct-02 Fri	3.77	3.8	3.71	3.72			###	###	0.3
2015-Oct-01 Thu	3.78	3.83	###	3.8			###	###	###
2015-Sep-30 Wed	3.8	3.84	3.76	3.79	3,345,189	###	23.2	23.2	###
2015-Sep-29 Tue	3.86	3.86	3.74	3.75	3,284,342	###	###	###	0.3
2015-Sep-28 Mon	###	###	###	###	2,676,356	0	62.2	62.2	0.0
2015-Sep-25 Fri	###	###	###	###			###	###	0.0
2015-Sep-24 Thu	###	###	###	4	4,884,772	0	63.5	63.5	0.3
2015-Sep-23 Wed	###	###	###	###			82.2	82.2	0.0
2015-Sep-22 Tue	###	###	###	###	2,412,925	0	73.9	73.9	0.0
2015-Sep-21 Mon	###	###	###	###	2,959,870	0	18.9	18.9	0.0
2015-Sep-18 Fri	###	###	###	###			22.2	22.2	0.0
2015-Sep-17 Thu	###	###	###	###			14.4	14.4	0.0
2015-Sep-16 Wed	###	###	###	###	2,045,783	0	76.5	76.5	0.0
2015-Sep-15 Tue	###	###	###	###	1,958,322	0	28.0	28.0	0.0
2015-Sep-14 Mon	###	###	###	###			###	###	0.0
2015-Sep-11 Fri	###	###	###	###			###	###	0.0
2015-Sep-10 Thu	###	###	###	###			###	###	0.0
2015-Sep-09 Wed	###	###	4.055	###	3,308,329	###	81.7	81.7	0.0
2015-Sep-08 Tue	###	###	###	###			###	###	0.0
2015-Sep-07 Mon	###	###	###	###	1,282,126	0	###	###	0.0
2015-Sep-04 Fri	###	###	###	###			74.2	74.2	0.0
2015-Sep-03 Thu	###	###	###	###	2,179,571	0	###	###	0.0
2015-Sep-02 Wed	4	###	4	###	2,978,880	###	###	###	0.0
2015-Sep-01 Tue	###	###	###	###	3,725,284	0	###	###	0.0
2015-Aug-31 Mon	###	4.245	###	###	1,936,249	4,109,688	29.5	29.5	0.0
2015-Aug-28 Fri	4.26	4.26	4.2	4.22			26.9	26.9	###
2015-Aug-27 Thu	###	4.26	###	4.23	2,770,426	###	75.6	75.6	0.3
2015-Aug-26 Wed	###	4.22	###	###	4,385,440	9,253,278	###	###	0.0
2015-Aug-25 Tue	4	4.29	4	4.26	6,053,458	25,091,583	84.6	84.6	0.3
2015-Aug-24 Mon	###	###	###	###			52.7	52.7	0.0
2015-Aug-21 Fri	###	4.23	###	###	4,387,850	###	77.1	77.1	0.0
2015-Aug-20 Thu	###	4.24	###	4.21			82.3	82.3	###
2015-Aug-19 Wed	4.2	4.22	###	4.2	3,716,378	7,841,557	###	###	###
2015-Aug-18 Tue	###	###	###	4.24			###	###	0.3
2015-Aug-17 Mon	4.4	4.45	###	###			34.0	34.0	0.0
2015-Aug-14 Fri	4.48	4.54	###	###	4,345,640	###	###	###	0.0
2015-Aug-13 Thu	###	###	4.44	4.48	4,404,241	###	###	###	###
2015-Aug-12 Wed	4.47	###	4.46	###	6,458,188	14,401,759	93.7	93.7	0.0
2015-Aug-11 Tue	4.53	4.53	4.41	4.45	2,292,475	###	22.2	22.2	0.3
2015-Aug-10 Mon	4.5	4.55	4.47	4.48			###	###	###
2015-Aug-07 Fri	4.51	4.55	4.47	4.48	1,652,342	###	32.7	32.7	###
2015-Aug-06 Thu	###	###	4.52	4.55	2,466,559	5,574,423	###	###	0.3
2015-Aug-05 Wed	4.57	###	4.55	###	2,167,140	4,930,243	###	###	0.0
2015-Aug-04 Tue	4.58	###	4.56	4.58			###	###	0.3
2015-Aug-03 Mon	4.58	###	4.55	###			84.1	84.1	0.0
2015-Jul-31 Fri	###	###	4.57	###	2,021,556	4,619,255	###	###	0.0
2015-Jul-30 Thu	###	###	###	###	2,520,828	0	22.9	22.9	0.0
2015-Jul-29 Wed	4.58	###	4.57	###	2,507,343	5,729,278	84.7	84.7	0.0
2015-Jul-28 Tue	###	###	4.51	4.55	5,229,670	###	19.9	19.9	0.3
2015-Jul-27 Mon	4.71	4.71	###	###			###	###	0.0
2015-Jul-24 Fri	4.72	4.75	4.645	4.73			###	###	0.3
2015-Jul-23 Thu	4.71	4.76	4.7	4.73			76.4	76.4	0.3
2015-Jul-22 Wed	4.75	4.78	###	4.7			27.5	27.5	0.3
2015-Jul-21 Tue	4.76	4.77	4.72	4.75			29.1	29.1	###
2015-Jul-20 Mon	4.76	4.78	4.72	4.75	3,299,554	15,672,881	32.1	32.1	###
2015-Jul-17 Fri	4.78	4.86	4.73	4.76	5,696,256	27,313,547	26.0	26.0	###
2015-Jul-16 Thu	4.7	4.81	###	4.77	15,719,724	###	86.5	86.5	###
2015-Jul-15 Wed	###	5.23	###	###			63.1	63.1	0.0
2015-Jul-14 Tue	###	###	###	###	1,876,771	0	###	###	0.0
2015-Jul-13 Mon	###	###	###	###	1,262,581	0	30.1	30.1	0.0
2015-Jul-10 Fri	###	###	###	###	1,391,054	0	23.4	23.4	0.0
2015-Jul-09 Thu	###	5.075	###	###			###	###	0.0
2015-Jul-08 Wed	5	###	###	###			84.1	84.1	0.0
2015-Jul-07 Tue	###	###	5	###			###	###	0.0
2015-Jul-06 Mon	###	###	4.945	###			###	###	0.0
2015-Jul-03 Fri	###	###	###	###	1,913,122	0	###	###	0.0
2015-Jul-02 Thu	###	5.23	###	5.21	1,756,322	4,592,782	66.6	66.6	0.4
2015-Jul-01 Wed	###	###	5.055	###			71.3	71.3	0.0
2015-Jun-30 Tue	###	###	###	###			82.0	82.0	0.0
2015-Jun-29 Mon	###	###	###	###	2,757,449	0	###	###	0.0
2015-Jun-26 Fri	###	###	5	###			74.8	74.8	0.0
2015-Jun-25 Thu	###	###	###	###	3,501,489	0	28.8	28.8	0.0
2015-Jun-24 Wed	###	###	###	###	5,049,029	0	31.1	31.1	0.0
2015-Jun-23 Tue	###	###	###	###			77.2	77.2	0.0
2015-Jun-22 Mon	###	###	###	###			22.2	22.2	0.0
2015-Jun-19 Fri	###	###	###	###	3,695,372	0	###	###	0.0
2015-Jun-18 Thu	###	###	###	###			23.4	23.4	0.0
2015-Jun-17 Wed	###	5.23	###	5.21			80.6	80.6	0.4
2015-Jun-16 Tue	5.25	5.26	###	###			15.4	15.4	0.0
2015-Jun-15 Mon	5.26	5.28	###	5.23			###	###	###
2015-Jun-12 Fri	5.25	5.28	5.185	5.25			###	###	0.4
2015-Jun-11 Thu	###	5.24	###	5.24	1,615,878	###	76.5	76.5	0.4
2015-Jun-10 Wed	###	5.25	###	###			83.2	83.2	0.0
2015-Jun-09 Tue	###	###	###	###	1,525,383	0	###	###	0.0
2015-Jun-05 Fri	###	###	###	###			73.9	73.9	0.0
2015-Jun-04 Thu	###	###	###	###	1,896,676	0	###	###	0.0
2015-Jun-03 Wed	###	###	###	###			38.7	38.7	0.0
2015-Jun-02 Tue	5.27	5.27	###	###			###	###	0.0
2015-Jun-01 Mon	5.29	5.29	###	5.23	1,758,521	4,651,288	23.5	23.5	###
2015-May-29 Fri	5.29	###	5.29	###	2,236,957	5,916,751	###	###	0.0
2015-May-28 Thu	###	###	5.24	5.29	1,875,874	4,914,789	19.7	19.7	0.4
2015-May-27 Wed	###	###	5.29	###			###	###	0.0
2015-May-26 Tue	5.29	###	5.28	###	984,053	###	81.7	81.7	0.0
2015-May-25 Mon	5.27	###	5.25	###			###	###	0.0
2015-May-22 Fri	###	###	5.21	5.23			18.1	18.1	###
2015-May-21 Thu	###	###	###	5.29	2,124,425	0	85.3	85.3	0.4
2015-May-20 Wed	###	5.26	###	5.25			###	###	0.4
2015-May-19 Tue	###	5.24	###	###			37.5	37.5	0.0
2015-May-18 Mon	5.22	5.26	###	###			28.6	28.6	0.0
2015-May-15 Fri	###	5.23	###	5.22			###	###	0.4
2015-May-14 Thu	###	5.125	5.055	###			###	###	0.0
2015-May-13 Wed	###	###	###	###	1,440,022	0	27.1	27.1	0.0
2015-May-12 Tue	5	###	###	5			67.6	67.6	0.4
2015-May-11 Mon	###	###	###	###			35.4	35.4	0.0
2015-May-08 Fri	###	###	###	###			###	###	0.0
2015-May-07 Thu	###	###	###	###	1,629,082	0	73.7	73.7	0.0
2015-May-06 Wed	###	###	###	###			###	###	0.0
2015-May-05 Tue	###	###	###	###	2,278,643	0	36.2	36.2	0.0
2015-May-04 Mon	###	###	###	###			25.8	25.8	0.0
2015-May-01 Fri	###	###	###	###			###	###	0.0
2015-Apr-30 Thu	5	###	###	###			###	###	0.0
2015-Apr-29 Wed	###	###	###	###	1,392,747	0	27.7	27.7	0.0
2015-Apr-28 Tue	5.22	5.22	###	###	1,612,555	###	17.4	17.4	0.0
2015-Apr-27 Mon	###	5.23	###	5.21	1,304,185	3,410,443	###	###	0.4
2015-Apr-24 Fri	###	5.2	###	###			70.1	70.1	0.0
2015-Apr-23 Thu	###	###	5.045	###	2,168,026	5,468,845	###	###	0.0
2015-Apr-22 Wed	###	###	###	###	2,417,021	0	###	###	0.0
2015-Apr-21 Tue	5.21	5.21	5.155	###	3,414,570	###	###	###	0.0
2015-Apr-20 Mon	5.24	5.24	###	###	1,830,850	4,796,827	16.4	16.4	0.0
2015-Apr-17 Fri	###	###	5.26	5.27	2,949,153	7,756,272	###	###	###
2015-Apr-16 Thu	###	###	5.25	5.26	1,099,748	###	###	###	0.4
2015-Apr-15 Wed	5.23	5.29	5.22	5.23			###	###	###
2015-Apr-14 Tue	5.27	###	5.22	5.26			###	###	0.4
2015-Apr-13 Mon	###	###	5.255	5.28			28.4	28.4	0.4
2015-Apr-10 Fri	5.25	###	5.25	5.28	1,522,057	###	###	###	0.4
2015-Apr-09 Thu	###	###	5.21	5.25	3,509,988	###	###	###	0.4
2015-Apr-08 Wed	5.41	5.44	###	5.4	1,819,573	###	26.6	26.6	0.4
2015-Apr-07 Tue	###	5.47	###	5.4	1,722,379	###	85.5	85.5	0.4
2015-Apr-02 Thu	5.41	5.45	5.29	###	5,207,643	27,965,042	16.3	16.3	0.0
2015-Apr-01 Wed	5.44	5.47	###	###			25.2	25.2	0.0
2015-Mar-31 Tue	5.22	5.52	5.21	5.5	8,913,422	###	###	###	0.4
2015-Mar-30 Mon	###	###	###	###			88.5	88.5	0.0
2015-Mar-27 Fri	###	###	###	###	2,197,883	0	73.8	73.8	0.0
2015-Mar-26 Thu	###	###	5	5			###	###	0.4
2015-Mar-25 Wed	###	###	###	###	4,502,651	0	85.0	85.0	0.0
2015-Mar-24 Tue	###	###	###	###	2,297,282	0	###	###	0.0
2015-Mar-23 Mon	###	###	###	###	1,701,120	0	30.3	30.3	0.0
2015-Mar-20 Fri	###	5.125	5	###	5,534,521	###	###	###	0.0
2015-Mar-19 Thu	###	###	###	###	2,861,978	0	78.3	78.3	0.0
2015-Mar-18 Wed	###	###	###	5	3,820,354	0	###	###	0.4
2015-Mar-17 Tue	###	###	###	###			23.1	23.1	0.0
2015-Mar-16 Mon	###	###	###	###			###	###	0.0
2015-Mar-13 Fri	###	###	###	###			###	###	0.0
2015-Mar-12 Thu	###	###	###	###	2,700,775	0	###	###	0.0
2015-Mar-11 Wed	###	###	###	###			###	###	0.0
2015-Mar-10 Tue	###	###	###	###	3,872,451	0	###	###	0.0
2015-Mar-09 Mon	###	5	###	###	1,683,127	###	###	###	0.0
2015-Mar-06 Fri	###	5	4.945	###	2,169,329	10,786,988	76.3	76.3	0.0
2015-Mar-05 Thu	###	###	###	###			###	###	0.0
2015-Mar-04 Wed	4.89	###	4.87	###	13,989,585	###	###	###	0.0
2015-Mar-03 Tue	4.88	4.89	4.83	4.86	4,546,357	###	###	###	0.3
2015-Mar-02 Mon	4.78	4.85	4.76	4.83	5,985,875	28,762,129	79.3	79.3	0.3
2015-Feb-27 Fri	###	4.75	###	4.72	5,245,554	###	80.2	80.2	0.3
2015-Feb-26 Thu	4.5	###	4.5	###			###	###	0.0
2015-Feb-25 Wed	4.54	4.59	4.51	4.55	2,471,288	###	###	###	0.3
2015-Feb-24 Tue	4.51	4.56	4.5	4.52			73.6	73.6	0.3
2015-Feb-23 Mon	4.58	###	4.49	4.5	1,853,820	4,161,825	19.1	19.1	###
2015-Feb-20 Fri	###	###	4.52	4.56	3,675,975	###	###	###	0.3
2015-Feb-19 Thu	###	4.72	4.59	###			20.8	20.8	0.0
2015-Feb-18 Wed	4.72	4.74	4.59	###			22.8	22.8	0.0
2015-Feb-17 Tue	###	###	4.89	###	1,866,326	###	###	###	0.0
2015-Feb-16 Mon	###	###	4.89	###			69.7	69.7	0.0
2015-Feb-13 Fri	###	###	4.885	###	1,367,051	3,339,022	71.2	71.2	0.0
2015-Feb-12 Thu	###	###	4.845	4.87	2,452,524	###	20.3	20.3	0.3
2015-Feb-11 Wed	4.88	###	4.87	4.89			74.5	74.5	###
2015-Feb-10 Tue	###	###	4.89	###			29.8	29.8	0.0
2015-Feb-09 Mon	4.86	###	4.83	###	1,736,685	###	###	###	0.0
2015-Feb-06 Fri	4.82	4.87	4.785	4.86	2,791,382	###	###	###	0.3
2015-Feb-05 Thu	4.78	4.83	4.75	4.82	2,636,580	###	74.5	74.5	0.3
2015-Feb-04 Wed	4.7	4.77	###	4.77			79.6	79.6	###
2015-Feb-03 Tue	###	###	4.58	###	1,460,973	3,345,628	63.7	63.7	0.0
2015-Feb-02 Mon	###	###	###	###			69.4	69.4	0.0
2015-Jan-30 Fri	###	###	4.59	###			###	###	0.0
2015-Jan-29 Thu	4.58	###	4.57	4.59			###	###	0.3
2015-Jan-28 Wed	4.55	###	4.54	4.57			71.9	71.9	###
2015-Jan-27 Tue	4.53	4.59	4.51	4.56	2,697,072	12,271,677	###	###	0.3
2015-Jan-23 Fri	4.46	4.49	4.42	4.47	1,325,182	5,903,685	###	###	###
2015-Jan-22 Thu	4.41	4.45	###	4.4	1,844,024	4,102,953	32.6	32.6	0.3
2015-Jan-21 Wed	4.44	4.46	###	4.4	2,326,572	5,188,255	###	###	0.3
2015-Jan-20 Tue	4.45	4.45	###	###			19.1	19.1	0.0
2015-Jan-19 Mon	4.53	4.53	4.44	4.44			###	###	0.3
2015-Jan-16 Fri	4.47	4.49	###	4.45			###	###	0.3
2015-Jan-15 Thu	4.5	4.54	4.42	4.48	3,753,554	16,815,921	27.1	27.1	###
2015-Jan-14 Wed	###	###	4.5	4.53	1,602,142	###	22.6	22.6	###
2015-Jan-13 Tue	###	###	###	###	1,745,023	0	###	###	0.0
2015-Jan-12 Mon	###	4.71	###	###			85.3	85.3	0.0
2015-Jan-09 Fri	4.73	4.73	###	###			12.3	12.3	0.0
2015-Jan-08 Thu	4.73	###	4.59	###			20.7	20.7	0.0
2015-Jan-07 Wed	###	4.71	###	###	1,723,449	4,058,722	###	###	0.0
2015-Jan-06 Tue	###	###	###	###			31.9	31.9	0.0
2015-Jan-05 Mon	4.76	4.81	###	4.7			###	###	0.3
2015-Jan-02 Fri	4.7	4.78	###	4.78	581,773	###	79.1	79.1	###
2014-Dec-31 Wed	4.71	4.73	###	4.71			69.2	69.2	###
2014-Dec-30 Tue	4.74	4.75	###	###	730,053	1,733,875	###	###	0.0
2014-Dec-29 Mon	###	4.77	###	4.74			72.9	72.9	0.3
2014-Dec-24 Wed	###	4.7	###	###	283,250	###	22.2	22.2	0.0
2014-Dec-23 Tue	###	4.71	###	###			25.0	25.0	0.0
2014-Dec-22 Mon	###	###	###	###	949,324	0	###	###	0.0
2014-Dec-19 Fri	4.55	###	4.52	###			72.0	72.0	0.0
2014-Dec-18 Thu	4.5	4.57	4.5	4.51	2,500,024	###	###	###	0.3
2014-Dec-17 Wed	4.5	4.53	4.5	4.5	1,768,358	###	65.9	65.9	###
2014-Dec-16 Tue	4.47	4.55	4.47	4.5	1,913,483	###	79.3	79.3	###
2014-Dec-15 Mon	4.57	###	4.53	4.53	2,528,180	5,726,327	###	###	###
2014-Dec-12 Fri	4.5	4.58	###	4.57			82.7	82.7	###
2014-Dec-11 Thu	4.48	4.59	4.44	4.49			###	###	###
2014-Dec-10 Wed	4.57	###	4.47	4.52	4,712,024	10,531,373	###	###	0.3
2014-Dec-09 Tue	4.8	4.85	4.73	4.81			###	###	###
2014-Dec-08 Mon	4.78	4.81	4.76	4.81			76.2	76.2	###
2014-Dec-05 Fri	4.82	4.83	4.71	4.77			24.3	24.3	###
2014-Dec-04 Thu	4.75	4.82	4.73	4.82	2,927,921	13,980,822	82.8	82.8	0.3
2014-Dec-03 Wed	###	4.75	###	4.73			###	###	0.3
2014-Dec-02 Tue	###	###	4.625	###	2,290,821	5,297,523	###	###	0.0
2014-Dec-01 Mon	4.72	4.72	###	###			43.6	43.6	0.0
2014-Nov-28 Fri	###	4.73	###	4.7	1,658,728	###	###	###	0.3
2014-Nov-27 Thu	###	4.85	###	4.7			###	###	0.3
2014-Nov-26 Wed	4.57	###	4.53	4.56	2,191,972	###	###	###	0.3
2014-Nov-25 Tue	4.54	4.59	4.52	4.54			###	###	0.3
2014-Nov-24 Mon	4.51	###	4.47	4.57			83.8	83.8	###
2014-Nov-21 Fri	4.42	4.58	4.4	4.5	3,244,149	14,566,229	###	###	###
2014-Nov-20 Thu	4.51	4.51	4.385	4.45	3,189,250	14,184,189	24.2	24.2	0.3
2014-Nov-19 Wed	###	###	###	4.58			33.1	33.1	0.3
2014-Nov-18 Tue	###	###	4.58	###			77.8	77.8	0.0
2014-Nov-17 Mon	###	###	4.59	###	1,948,754	###	28.1	28.1	0.0
2014-Nov-14 Fri	4.59	4.7	4.59	###			###	###	0.0
2014-Nov-13 Thu	4.54	###	4.53	4.57	1,983,979	###	80.5	80.5	###
2014-Nov-12 Wed	###	###	4.55	4.57	1,297,148	###	28.9	28.9	###
2014-Nov-11 Tue	###	###	4.59	###	1,999,340	4,588,485	23.7	23.7	0.0
2014-Nov-10 Mon	###	###	4.59	###			77.9	77.9	0.0
2014-Nov-07 Fri	###	###	###	###	4,160,873	0	###	###	0.0
2014-Nov-06 Thu	###	###	4.58	###	3,992,571	9,142,987	34.6	34.6	0.0
2014-Nov-05 Wed	###	###	4.57	4.59			###	###	0.3
2014-Nov-04 Tue	4.7	4.75	4.7	4.74	990,172	###	81.1	81.1	0.3
2014-Nov-03 Mon	###	4.745	###	4.73			89.3	89.3	0.3
2014-Oct-31 Fri	###	###	###	###			###	###	0.0
2014-Oct-30 Thu	4.57	###	4.57	###	2,522,974	###	###	###	0.0
2014-Oct-29 Wed	4.56	4.58	4.545	4.55	2,279,676	10,401,021	32.5	32.5	0.3
2014-Oct-28 Tue	4.49	4.545	4.48	4.53	1,672,643	###	82.0	82.0	###
2014-Oct-27 Mon	4.54	4.55	###	4.49			###	###	###
2014-Oct-24 Fri	4.48	4.52	4.47	4.52	2,269,325	###	77.9	77.9	0.3
2014-Oct-23 Thu	###	4.46	###	4.46			###	###	0.3
2014-Oct-22 Wed	###	4.42	###	4.41	2,290,476	5,061,951	###	###	###
2014-Oct-21 Tue	###	###	4.29	###	2,238,388	4,801,342	75.7	75.7	0.0
2014-Oct-20 Mon	###	###	###	###	1,226,775	0	###	###	0.0
2014-Oct-17 Fri	###	###	4.29	###	1,093,355	2,345,246	31.7	31.7	0.0
2014-Oct-16 Thu	4.27	###	4.225	###			###	###	0.0
2014-Oct-15 Wed	4.24	4.26	4.21	4.25			###	###	###
2014-Oct-14 Tue	###	4.225	###	4.22			###	###	###
2014-Oct-13 Mon	###	###	###	###	2,298,129	0	28.4	28.4	0.0
2014-Oct-10 Fri	4.23	4.28	4.21	4.22			36.1	36.1	###
2014-Oct-09 Thu	4.26	###	4.25	###	3,344,384	###	###	###	0.0
2014-Oct-08 Wed	###	4.24	###	4.23	4,263,488	###	86.8	86.8	0.3
2014-Oct-07 Tue	###	###	4.185	4.23			17.4	17.4	0.3
2014-Oct-06 Mon	4.28	###	4.26	###			###	###	0.0
2014-Oct-03 Fri	4.27	###	4.24	4.28	1,346,358	2,854,278	###	###	0.3
2014-Oct-02 Thu	###	###	4.24	4.27	2,022,850	4,288,442	###	###	###
2014-Oct-01 Wed	###	4.385	4.325	###	1,396,577	###	###	###	0.0
2014-Sep-30 Tue	###	###	###	###			80.1	80.1	0.0
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	###	4.4	###	###	1,306,181	###	###	###	0.0
2014-Sep-25 Thu	4.43	4.47	###	###			###	###	0.0
2014-Sep-24 Wed	4.46	4.48	4.43	4.44			###	###	0.3
2014-Sep-23 Tue	4.45	4.48	4.41	4.45	1,551,781	###	67.8	67.8	0.3
2014-Sep-22 Mon	4.47	4.5	4.41	4.42	1,203,085	5,359,743	32.0	32.0	0.3
2014-Sep-19 Fri	4.43	4.48	4.43	4.46			74.9	74.9	0.3
2014-Sep-18 Thu	4.41	4.42	###	###			23.6	23.6	0.0
2014-Sep-17 Wed	###	###	###	###	3,899,548	0	83.9	83.9	0.0
2014-Sep-16 Tue	###	###	###	###	2,855,774	0	###	###	0.0
2014-Sep-15 Mon	4.42	4.42	###	###			###	###	0.0
2014-Sep-12 Fri	4.43	###	4.4	4.42			###	###	0.3
2014-Sep-11 Thu	4.51	4.52	###	4.41			###	###	###
2014-Sep-10 Wed	4.48	###	4.45	4.46			30.2	30.2	0.3
2014-Sep-09 Tue	4.5	4.55	###	4.52	1,453,857	3,307,524	70.8	70.8	0.3
2014-Sep-08 Mon	4.59	###	4.45	4.47			15.2	15.2	###
2014-Sep-05 Fri	###	###	4.54	4.55			###	###	0.3
2014-Sep-04 Thu	4.56	###	4.55	4.57	2,852,087	###	74.8	74.8	###
2014-Sep-03 Wed	4.5	4.575	4.5	4.56			###	###	0.3
2014-Sep-02 Tue	4.43	4.51	4.42	4.51			###	###	0.3
2014-Sep-01 Mon	4.53	4.54	4.43	4.45			###	###	0.3
2014-Aug-29 Fri	4.5	4.54	4.47	4.52	1,552,176	6,992,552	###	###	0.3
2014-Aug-28 Thu	4.45	4.52	4.44	4.47			75.2	75.2	###
2014-Aug-27 Wed	4.49	4.51	4.42	4.44			21.0	21.0	0.3
2014-Aug-26 Tue	###	###	4.57	###	1,394,153	###	###	###	0.0
2014-Aug-25 Mon	4.59	###	4.52	4.58			32.6	32.6	0.3
2014-Aug-22 Fri	4.59	###	4.58	###			71.7	71.7	0.0
2014-Aug-21 Thu	###	###	4.58	4.59	3,051,753	###	###	###	0.3
2014-Aug-20 Wed	4.58	###	4.51	###			###	###	0.0
2014-Aug-19 Tue	###	###	4.58	4.59	3,862,349	8,844,779	###	###	0.3
2014-Aug-18 Mon	###	###	4.58	###	2,244,553	5,140,026	###	###	0.0
2014-Aug-15 Fri	###	###	4.56	4.57			###	###	###
2014-Aug-14 Thu	###	###	###	###	5,459,644	0	21.2	21.2	0.0
2014-Aug-13 Wed	###	###	4.51	###	5,011,120	11,300,075	###	###	0.0
2014-Aug-12 Tue	4.82	4.855	4.81	4.82			60.6	60.6	0.3
2014-Aug-11 Mon	4.83	4.83	4.78	4.8	1,860,654	8,940,442	28.4	28.4	0.3
2014-Aug-08 Fri	4.78	4.82	4.77	4.81	1,487,485	###	84.1	84.1	###
2014-Aug-07 Thu	4.83	4.84	4.775	4.81	1,771,489	###	27.2	27.2	###
2014-Aug-06 Wed	4.76	4.87	4.755	4.84	1,036,929	4,990,220	87.3	87.3	0.3
2014-Aug-05 Tue	4.75	4.8	4.75	4.75	1,543,842	7,371,845	79.1	79.1	###
2014-Aug-04 Mon	4.79	4.82	4.76	4.77			###	###	###
2014-Aug-01 Fri	4.81	4.82	4.79	4.81			###	###	###
2014-Jul-31 Thu	4.8	4.87	4.8	4.86	1,250,881	###	82.4	82.4	0.3
2014-Jul-30 Wed	4.74	4.83	4.74	4.81	1,512,742	7,238,470	81.2	81.2	###
2014-Jul-29 Tue	4.73	4.75	4.72	4.73	1,085,548	###	###	###	0.3
2014-Jul-28 Mon	4.71	4.76	4.7	4.71	547,144	###	71.3	71.3	###
2014-Jul-25 Fri	4.73	4.76	###	4.74			72.7	72.7	0.3
2014-Jul-24 Thu	4.77	4.78	4.72	4.75			###	###	###
2014-Jul-23 Wed	4.73	4.77	###	4.75	1,790,723	4,270,874	###	###	###
2014-Jul-22 Tue	4.79	4.79	###	4.7			15.9	15.9	0.3
2014-Jul-21 Mon	4.72	4.8	4.72	4.76			78.4	78.4	###
2014-Jul-18 Fri	4.7	4.77	###	4.75	1,142,442	2,724,724	###	###	###
2014-Jul-17 Thu	4.72	4.74	###	4.7	2,033,849	4,820,222	###	###	0.3
2014-Jul-16 Wed	###	4.71	###	###			29.5	29.5	0.0
2014-Jul-15 Tue	###	###	###	###	904,453	0	77.5	77.5	0.0
2014-Jul-14 Mon	4.71	4.72	###	###	1,124,656	2,654,188	25.0	25.0	0.0
2014-Jul-11 Fri	###	4.7	4.58	4.7			###	###	0.3
2014-Jul-10 Thu	###	###	4.55	4.59	1,324,626	3,013,524	28.2	28.2	0.3
2014-Jul-09 Wed	###	###	4.555	4.59			28.4	28.4	0.3
2014-Jul-08 Tue	4.59	###	4.55	###			87.7	87.7	0.0
2014-Jul-07 Mon	4.57	###	4.57	4.59	1,086,529	###	###	###	0.3
2014-Jul-04 Fri	###	4.71	4.57	4.57			###	###	###
2014-Jul-03 Thu	###	###	###	###			###	###	0.0
2014-Jul-02 Wed	###	###	###	4.59	1,405,521	0	22.4	22.4	0.3
2014-Jul-01 Tue	4.54	4.58	4.53	4.54			###	###	0.3
2014-Jun-30 Mon	4.58	4.59	4.53	4.54	1,045,386	###	30.6	30.6	0.3
2014-Jun-27 Fri	###	###	4.57	4.59			###	###	0.3
2014-Jun-26 Thu	4.56	4.57	###	4.55	1,915,420	###	22.0	22.0	0.3
2014-Jun-25 Wed	4.4	4.57	###	4.57	2,287,171	5,226,185	###	###	###
2014-Jun-24 Tue	4.46	4.46	4.41	4.42			22.9	22.9	0.3
2014-Jun-23 Mon	###	4.5	###	4.48			###	###	###
2014-Jun-20 Fri	4.45	4.45	###	###	2,060,673	###	20.0	20.0	0.0
2014-Jun-19 Thu	4.45	4.46	###	4.45			###	###	0.3
2014-Jun-18 Wed	4.45	4.47	###	4.4	2,354,124	###	###	###	0.3
2014-Jun-17 Tue	4.5	4.52	4.45	4.46	1,831,327	###	23.6	23.6	0.3
2014-Jun-16 Mon	4.48	4.5	4.45	4.5	1,624,143	###	###	###	###
2014-Jun-13 Fri	4.4	4.5	###	4.49			###	###	###
2014-Jun-12 Thu	###	4.47	###	4.41	2,853,828	###	82.1	82.1	###
2014-Jun-11 Wed	4.42	###	###	###	1,168,524	0	###	###	0.0
2014-Jun-10 Tue	4.45	4.45	4.41	4.45	1,059,822	###	76.1	76.1	0.3
2014-Jun-06 Fri	4.42	4.44	4.385	4.42			66.1	66.1	0.3
2014-Jun-05 Thu	4.51	4.51	4.4	4.44	1,470,483	###	###	###	0.3
2014-Jun-04 Wed	4.49	4.52	4.46	4.51			82.2	82.2	0.3
2014-Jun-03 Tue	4.52	4.53	4.47	4.48			###	###	###
2014-Jun-02 Mon	4.49	4.54	4.47	4.53			80.5	80.5	###
2014-May-30 Fri	4.49	4.5	4.47	4.47			###	###	###
2014-May-29 Thu	4.52	4.54	4.46	4.47			###	###	###
2014-May-28 Wed	4.5	4.55	4.49	4.52			###	###	0.3
2014-May-27 Tue	4.55	4.55	4.47	4.48	1,119,671	###	###	###	###
2014-May-26 Mon	4.54	4.54	###	4.5			###	###	###
2014-May-23 Fri	4.55	4.55	4.5	4.53			###	###	###
2014-May-22 Thu	4.5	4.55	###	4.55	2,501,254	5,690,352	###	###	0.3
2014-May-21 Wed	4.47	4.49	###	4.46	2,086,049	4,683,180	30.8	30.8	0.3
2014-May-20 Tue	4.49	4.51	###	4.47	1,926,244	4,343,680	27.7	27.7	###
2014-May-19 Mon	4.57	4.59	4.45	4.48			20.9	20.9	###
2014-May-16 Fri	###	4.625	4.56	4.56	1,168,749	5,367,479	19.2	19.2	0.3
2014-May-15 Thu	4.55	###	4.52	###	4,049,687	###	84.0	84.0	0.0
2014-May-14 Wed	4.73	4.73	4.41	4.53	8,491,120	###	###	###	###
2014-May-13 Tue	4.7	4.8	4.7	4.77			84.8	84.8	###
2014-May-12 Mon	###	###	4.59	###	2,827,889	###	###	###	0.0
2014-May-09 Fri	4.56	###	4.51	###	814,423	1,836,523	81.8	81.8	0.0
2014-May-08 Thu	###	###	4.55	4.59	1,627,247	3,701,986	###	###	0.3
2014-May-07 Wed	###	4.685	###	###	818,620	###	###	###	0.0
2014-May-06 Tue	4.72	4.72	###	4.7			###	###	0.3
2014-May-05 Mon	4.7	4.74	###	4.7	1,191,679	2,824,279	###	###	0.3
2014-May-02 Fri	###	4.74	###	4.71	1,916,388	###	###	###	###
2014-May-01 Thu	4.7	4.71	###	4.54	2,094,957	4,933,623	###	###	0.3
2014-Apr-30 Wed	4.7	###	###	###			31.6	31.6	0.0
2014-Apr-29 Tue	4.74	4.74	###	###	2,231,174	5,287,882	###	###	0.0
2014-Apr-28 Mon	4.71	4.73	###	4.71			76.3	76.3	###
2014-Apr-24 Thu	4.7	4.74	###	4.73			###	###	0.3
2014-Apr-23 Wed	4.72	###	###	###	1,535,458	0	22.4	22.4	0.0
2014-Apr-22 Tue	4.71	4.73	4.675	###			###	###	0.0
2014-Apr-17 Thu	4.71	4.72	###	###			###	###	0.0
2014-Apr-16 Wed	###	4.725	###	###	1,172,527	###	75.6	75.6	0.0
2014-Apr-15 Tue	###	4.72	###	###			###	###	0.0
2014-Apr-14 Mon	4.77	4.79	###	###			###	###	0.0
2014-Apr-11 Fri	4.78	4.825	4.77	4.81			###	###	###
2014-Apr-10 Thu	4.88	###	4.845	4.88	1,339,986	###	###	###	0.3
2014-Apr-09 Wed	4.8	4.86	4.79	4.81			###	###	###
2014-Apr-08 Tue	4.81	4.87	4.76	4.79			30.7	30.7	0.3
2014-Apr-07 Mon	4.76	4.85	4.74	4.83	1,182,221	5,668,749	85.9	85.9	0.3
2014-Apr-04 Fri	4.72	4.87	###	4.85	1,690,326	4,115,943	###	###	###
2014-Apr-03 Thu	###	4.755	###	4.73			81.7	81.7	0.3
2014-Apr-02 Wed	###	4.71	###	###			23.5	23.5	0.0
2014-Apr-01 Tue	4.71	4.74	###	###	1,400,143	###	34.8	34.8	0.0
2014-Mar-31 Mon	4.75	4.76	###	4.71	1,234,556	2,938,243	22.5	22.5	###
2014-Mar-28 Fri	###	4.73	###	4.71			###	###	###
2014-Mar-27 Thu	###	4.7	###	###	1,190,649	2,798,025	30.8	30.8	0.0
2014-Mar-26 Wed	4.7	4.76	4.685	4.71			73.4	73.4	###
2014-Mar-25 Tue	4.71	4.72	###	###			###	###	0.0
2014-Mar-24 Mon	4.7	4.76	###	4.75			79.4	79.4	###
2014-Mar-21 Fri	4.7	4.74	###	4.73			73.1	73.1	0.3
2014-Mar-20 Thu	###	4.73	###	4.7	2,573,181	6,085,573	83.8	83.8	0.3
2014-Mar-19 Wed	4.72	4.77	###	4.73	3,509,228	###	###	###	0.3
2014-Mar-18 Tue	4.88	###	###	4.72	4,345,456	0	12.4	12.4	0.3
2014-Mar-17 Mon	4.76	4.87	4.74	4.86			88.8	88.8	0.3
2014-Mar-14 Fri	4.88	###	4.85	4.85	1,975,345	###	###	###	###
2014-Mar-13 Thu	###	###	###	###			11.1	11.1	0.0
2014-Mar-12 Wed	###	###	###	###			86.0	86.0	0.0
2014-Mar-11 Tue	###	###	###	###			34.4	34.4	0.0
2014-Mar-10 Mon	4.89	###	4.88	###			###	###	0.0
2014-Mar-07 Fri	4.8	4.89	4.79	4.87	959,289	4,642,958	###	###	0.3
2014-Mar-06 Thu	4.84	4.87	4.78	4.79			###	###	0.3
2014-Mar-05 Wed	4.85	4.86	4.81	4.85	1,508,878	7,295,425	###	###	###
2014-Mar-04 Tue	4.81	4.83	4.79	4.81	1,363,254	6,557,251	###	###	###
2014-Mar-03 Mon	4.8	4.83	4.755	4.81	1,469,475	7,042,458	###	###	###
2014-Feb-28 Fri	4.84	4.85	4.8	4.84			###	###	0.3
2014-Feb-27 Thu	4.82	4.83	4.785	4.83	1,336,324	6,424,377	###	###	0.3
2014-Feb-26 Wed	4.8	4.83	4.77	4.82	2,379,476	11,421,484	###	###	0.3
2014-Feb-25 Tue	4.77	4.79	4.73	4.75			###	###	###
2014-Feb-24 Mon	4.75	4.76	4.73	4.76	1,872,278	8,883,959	71.8	71.8	###
2014-Feb-21 Fri	4.74	4.78	4.73	4.75			72.0	72.0	###
2014-Feb-20 Thu	4.74	4.74	###	4.73			###	###	0.3
2014-Feb-19 Wed	4.74	4.74	###	4.72	1,927,244	###	31.6	31.6	0.3
2014-Feb-18 Tue	4.74	4.76	###	4.72			###	###	0.3
2014-Feb-17 Mon	4.7	4.745	###	4.74	2,756,943	6,540,847	79.5	79.5	0.3
2014-Feb-14 Fri	###	###	4.57	###	10,459,451	23,899,845	###	###	0.0
2014-Feb-13 Thu	4.76	###	4.53	4.55			7.2	7.2	0.3
2014-Feb-12 Wed	###	###	4.72	4.81			12.7	12.7	###
2014-Feb-11 Tue	4.81	4.945	4.8	###			87.0	87.0	0.0
2014-Feb-10 Mon	4.8	4.85	4.8	4.83			###	###	0.3
2014-Feb-07 Fri	4.77	4.81	4.74	4.8			###	###	0.3
2014-Feb-06 Thu	###	4.8	###	4.79	1,982,986	###	###	###	0.3
2014-Feb-05 Wed	4.76	4.78	4.645	###			###	###	0.0
2014-Feb-04 Tue	4.83	4.87	4.75	4.76	3,160,987	15,204,347	###	###	###
2014-Feb-03 Mon	###	###	4.87	###	1,499,772	3,651,944	###	###	0.0
2014-Jan-31 Fri	###	###	###	###	1,508,488	0	###	###	0.0
2014-Jan-30 Thu	###	###	###	###	1,839,121	0	###	###	0.0
2014-Jan-29 Wed	###	###	###	###			###	###	0.0
2014-Jan-28 Tue	4.85	4.945	4.85	###	1,898,481	###	###	###	0.0
2014-Jan-24 Fri	###	###	4.89	4.89			###	###	###
2014-Jan-23 Thu	###	###	4.89	###	2,997,476	7,328,828	83.0	83.0	0.0
2014-Jan-22 Wed	###	###	4.87	4.89	1,538,146	3,745,385	16.2	16.2	###
2014-Jan-21 Tue	4.88	5	4.88	5	1,121,322	###	###	###	0.4
2014-Jan-20 Mon	###	###	4.86	4.89	788,752	###	###	###	###
2014-Jan-17 Fri	###	###	###	###	782,323	0	23.5	23.5	0.0
2014-Jan-16 Thu	###	###	###	###	1,314,980	0	66.1	66.1	0.0
2014-Jan-15 Wed	###	###	4.925	###			70.9	70.9	0.0
2014-Jan-14 Tue	###	###	###	###	1,188,275	0	79.8	79.8	0.0
2014-Jan-13 Mon	###	###	###	###			###	###	0.0
2014-Jan-10 Fri	###	5	###	###	750,743	1,876,857	###	###	0.0
2014-Jan-09 Thu	###	5	###	###	769,226	###	###	###	0.0
2014-Jan-08 Wed	###	###	4.945	###	1,357,570	###	###	###	0.0
2014-Jan-07 Tue	###	###	###	###	944,473	0	###	###	0.0
2014-Jan-06 Mon	5	5	###	###			###	###	0.0
2014-Jan-03 Fri	###	5	###	###			80.1	80.1	0.0
2014-Jan-02 Thu	###	###	###	###	821,124	0	###	###	0.0
2013-Dec-31 Tue	###	###	###	###			69.1	69.1	0.0
2013-Dec-30 Mon	###	###	###	###	1,494,179	0	69.2	69.2	0.0
2013-Dec-27 Fri	###	###	###	###	289,051	0	13.9	13.9	0.0
2013-Dec-24 Tue	###	###	###	###	644,729	0	67.7	67.7	0.0
2013-Dec-23 Mon	###	###	###	###	824,948	0	###	###	0.0
2013-Dec-20 Fri	4.88	###	4.88	5	3,092,758	7,546,329	###	###	0.4
2013-Dec-19 Thu	4.87	###	4.84	###	3,054,586	###	###	###	0.0
2013-Dec-18 Wed	4.89	###	4.84	4.87	1,475,844	3,571,542	30.9	30.9	0.3
2013-Dec-17 Tue	4.88	###	###	4.87	934,989	0	###	###	0.3
2013-Dec-16 Mon	4.8	4.88	4.79	4.86	859,882	4,157,529	80.3	80.3	0.3
2013-Dec-13 Fri	4.78	4.88	4.77	4.88	1,454,287	###	79.8	79.8	0.3
2013-Dec-12 Thu	4.84	###	4.77	4.84	8,213,345	19,588,827	###	###	0.3
2013-Dec-11 Wed	4.83	4.885	4.81	4.86	2,214,327	10,733,950	77.5	77.5	0.3
2013-Dec-10 Tue	4.75	4.86	4.75	4.85			###	###	###
2013-Dec-09 Mon	4.85	4.85	4.72	4.77			###	###	###
2013-Dec-06 Fri	4.8	4.82	###	4.76	1,672,720	4,031,255	###	###	###
2013-Dec-05 Thu	###	###	4.78	4.78			18.9	18.9	###
2013-Dec-04 Wed	4.87	4.945	4.87	4.89			###	###	###
2013-Dec-03 Tue	###	5	4.87	4.89			###	###	###
2013-Dec-02 Mon	###	###	###	###			###	###	0.0
2013-Nov-29 Fri	5	###	###	5			71.9	71.9	0.4
2013-Nov-28 Thu	###	###	4.885	###	2,274,822	5,556,252	85.9	85.9	0.0
2013-Nov-27 Wed	###	###	4.82	4.89	1,014,928	2,445,976	36.0	36.0	###
2013-Nov-26 Tue	###	4.945	4.86	###			###	###	0.0
2013-Nov-25 Mon	4.83	4.88	4.82	4.88	2,323,026	11,266,676	82.7	82.7	0.3
2013-Nov-22 Fri	4.8	4.81	4.77	4.8	2,119,185	###	68.2	68.2	0.3
2013-Nov-21 Thu	4.76	4.79	4.72	4.76	1,910,022	9,082,154	###	###	###
2013-Nov-20 Wed	4.84	4.84	4.78	4.79	1,563,728	###	###	###	0.3
2013-Nov-19 Tue	4.81	4.85	4.755	4.85	1,897,943	9,114,871	###	###	###
2013-Nov-18 Mon	4.83	4.84	4.7	4.81	1,802,478	8,597,820	37.7	37.7	###
2013-Nov-15 Fri	4.81	4.82	4.75	4.77	2,708,577	12,960,540	20.7	20.7	###
2013-Nov-14 Thu	4.83	4.85	4.8	4.83	1,812,420	8,744,926	67.3	67.3	0.3
2013-Nov-13 Wed	###	###	4.8	4.81			###	###	###
2013-Nov-12 Tue	###	###	###	###			###	###	0.0
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	###	###	###	###			###	###	0.0
2013-Nov-07 Thu	###	###	###	###	1,723,641	0	31.3	31.3	0.0
2013-Nov-06 Wed	###	###	###	###			###	###	0.0
2013-Nov-05 Tue	###	###	###	###	1,106,455	0	###	###	0.0
2013-Nov-04 Mon	###	###	4.89	###	2,441,788	5,970,171	###	###	0.0
2013-Nov-01 Fri	###	4.955	4.89	###			###	###	0.0
2013-Oct-31 Thu	###	###	###	###	4,743,241	0	27.2	27.2	0.0
2013-Oct-30 Wed	###	###	###	###	1,676,825	0	74.5	74.5	0.0
2013-Oct-29 Tue	###	###	4.87	4.87	1,185,120	###	###	###	0.3
2013-Oct-28 Mon	###	###	###	###	2,966,772	0	80.0	80.0	0.0
2013-Oct-25 Fri	###	###	4.86	###	3,108,678	7,554,087	###	###	0.0
2013-Oct-24 Thu	###	###	4.87	###	2,365,422	###	24.7	24.7	0.0
2013-Oct-23 Wed	###	4.945	4.89	###			74.4	74.4	0.0
2013-Oct-22 Tue	4.8	4.88	4.77	4.88	2,130,625	###	###	###	0.3
2013-Oct-21 Mon	4.84	4.84	4.79	4.8			22.8	22.8	0.3
2013-Oct-18 Fri	4.85	4.87	4.77	4.8			###	###	0.3
2013-Oct-17 Thu	4.85	4.85	4.73	4.8	1,860,550	###	###	###	0.3
2013-Oct-16 Wed	4.82	4.85	4.76	4.8			28.6	28.6	0.3
2013-Oct-15 Tue	4.89	4.89	4.81	4.84	1,852,970	###	19.7	19.7	0.3
2013-Oct-14 Mon	4.89	###	###	4.81			###	###	###
2013-Oct-11 Fri	###	###	4.855	4.89	1,868,458	4,535,681	###	###	###
2013-Oct-10 Thu	###	4.925	4.86	4.87	2,149,627	10,517,050	###	###	0.3
2013-Oct-09 Wed	###	###	4.89	###	1,610,387	###	###	###	0.0
2013-Oct-08 Tue	###	###	4.885	###			79.8	79.8	0.0
2013-Oct-07 Mon	###	###	4.89	###			40.7	40.7	0.0
2013-Oct-04 Fri	###	###	###	###			29.5	29.5	0.0
2013-Oct-03 Thu	4.88	###	4.88	###	4,120,076	10,052,985	###	###	0.0
2013-Oct-02 Wed	4.85	###	4.84	###			###	###	0.0
2013-Oct-01 Tue	4.81	4.845	4.775	4.82			###	###	0.3
2013-Sep-30 Mon	4.85	4.86	4.78	4.82	1,032,828	###	###	###	0.3
2013-Sep-27 Fri	4.87	4.88	4.83	4.87			###	###	0.3
2013-Sep-26 Thu	4.8	4.87	4.72	4.84	1,666,277	###	###	###	0.3
2013-Sep-25 Wed	4.84	4.86	4.81	4.83			23.5	23.5	0.3
2013-Sep-24 Tue	4.86	4.86	4.79	4.83	1,944,154	9,380,543	26.8	26.8	0.3
2013-Sep-23 Mon	4.81	4.87	4.77	4.87	1,131,942	###	84.0	84.0	0.3
2013-Sep-20 Fri	4.88	4.88	4.83	4.85			###	###	###
2013-Sep-19 Thu	4.89	###	4.84	4.89	2,540,584	###	###	###	###
2013-Sep-18 Wed	###	###	4.77	4.79			15.5	15.5	0.3
2013-Sep-17 Tue	4.88	4.945	4.88	###			###	###	0.0
2013-Sep-16 Mon	5	5	###	###	1,435,020	3,587,550	18.3	18.3	0.0
2013-Sep-13 Fri	###	###	###	###			24.4	24.4	0.0
2013-Sep-12 Thu	###	5.125	###	###	1,652,777	4,235,241	29.0	29.0	0.0
2013-Sep-11 Wed	###	###	###	###	1,275,348	0	21.7	21.7	0.0
2013-Sep-10 Tue	###	###	###	###			29.7	29.7	0.0
2013-Sep-09 Mon	###	###	###	###	902,124	0	69.4	69.4	0.0
2013-Sep-06 Fri	###	###	###	###			71.6	71.6	0.0
2013-Sep-05 Thu	###	###	###	###			75.9	75.9	0.0
2013-Sep-04 Wed	###	###	###	###			11.3	11.3	0.0
2013-Sep-03 Tue	###	###	###	###	605,886	0	27.0	27.0	0.0
2013-Sep-02 Mon	###	5.23	###	###			63.8	63.8	0.0
2013-Aug-30 Fri	###	###	###	###			###	###	0.0
2013-Aug-29 Thu	###	###	###	###	2,357,454	0	###	###	0.0
2013-Aug-28 Wed	5.2	5.25	###	###	1,882,427	4,941,370	15.1	15.1	0.0
2013-Aug-27 Tue	5.28	5.285	5.22	5.23	1,353,954	7,111,643	###	###	###
2013-Aug-26 Mon	###	###	###	5.25	1,065,429	0	###	###	0.4
2013-Aug-23 Fri	###	###	###	5.28	1,521,172	0	80.7	80.7	0.4
2013-Aug-22 Thu	###	5.225	###	5.22			###	###	0.4
2013-Aug-21 Wed	5.23	5.245	###	5.23	1,854,757	###	###	###	###
2013-Aug-20 Tue	5.25	5.27	###	5.2	1,956,784	5,156,125	25.3	25.3	###
2013-Aug-19 Mon	5.2	5.26	5.175	5.24			###	###	0.4
2013-Aug-16 Fri	###	###	###	###	2,302,080	0	81.4	81.4	0.0
2013-Aug-15 Thu	###	###	###	###			25.0	25.0	0.0
2013-Aug-14 Wed	5.29	###	###	###			14.0	14.0	0.0
2013-Aug-13 Tue	###	5.41	###	5.29	3,660,952	9,902,875	###	###	0.4
2013-Aug-12 Mon	###	###	4.89	###			73.5	73.5	0.0
2013-Aug-09 Fri	###	5	###	###	1,226,557	###	###	###	0.0
2013-Aug-08 Thu	4.89	###	4.89	###			90.7	90.7	0.0
2013-Aug-07 Wed	###	###	4.89	###			###	###	0.0
2013-Aug-06 Tue	###	###	5.025	###	790,349	1,985,751	###	###	0.0
2013-Aug-05 Mon	###	###	###	###	346,587	0	###	###	0.0
2013-Aug-02 Fri	###	###	###	###	891,986	0	27.7	27.7	0.0
2013-Aug-01 Thu	###	5.2	###	###			###	###	0.0
2013-Jul-31 Wed	###	###	###	###	729,546	0	###	###	0.0
2013-Jul-30 Tue	###	###	###	###			###	###	0.0
2013-Jul-29 Mon	###	###	###	###	539,586	0	33.0	33.0	0.0
2013-Jul-26 Fri	###	###	###	###	1,835,759	0	###	###	0.0
2013-Jul-25 Thu	###	###	###	5			74.3	74.3	0.4
2013-Jul-24 Wed	###	###	###	###			12.4	12.4	0.0
2013-Jul-23 Tue	###	###	###	###	2,304,653	0	77.8	77.8	0.0
2013-Jul-22 Mon	###	###	###	###	723,027	0	10.6	10.6	0.0
2013-Jul-19 Fri	###	###	4.88	###	1,583,354	3,863,383	82.5	82.5	0.0
2013-Jul-18 Thu	###	###	4.85	4.89	1,091,949	2,647,976	###	###	###
2013-Jul-17 Wed	###	###	###	###	873,529	0	###	###	0.0
2013-Jul-16 Tue	###	###	4.88	###			###	###	0.0
2013-Jul-15 Mon	###	###	4.925	###			77.5	77.5	0.0
2013-Jul-12 Fri	###	5	4.86	###	1,366,489	###	###	###	0.0
2013-Jul-11 Thu	###	###	4.845	###			###	###	0.0
2013-Jul-10 Wed	4.88	###	4.81	###	1,841,582	###	81.3	81.3	0.0
2013-Jul-09 Tue	4.84	4.84	4.73	4.83	1,139,350	5,451,789	25.6	25.6	0.3
2013-Jul-08 Mon	4.72	4.82	4.72	4.76	1,334,528	###	77.2	77.2	###
2013-Jul-05 Fri	4.88	###	4.79	4.81			###	###	###
2013-Jul-04 Thu	4.81	4.87	4.76	4.79	537,557	###	22.8	22.8	0.3
2013-Jul-03 Wed	4.82	4.86	4.72	4.8			32.1	32.1	0.3
2013-Jul-02 Tue	4.75	###	4.74	###			###	###	0.0
2013-Jul-01 Mon	4.7	4.72	###	###	1,925,128	###	###	###	0.0
2013-Jun-28 Fri	4.72	4.81	###	4.78			76.5	76.5	###
2013-Jun-27 Thu	###	4.79	###	4.76	1,509,488	3,615,223	76.2	76.2	###
2013-Jun-26 Wed	4.56	4.71	4.56	###	3,023,125	14,012,184	78.3	78.3	0.0
2013-Jun-25 Tue	4.49	###	###	###			89.0	89.0	0.0
2013-Jun-24 Mon	###	4.76	###	4.72	1,244,940	2,962,957	###	###	0.3
2013-Jun-21 Fri	4.88	###	###	4.75			15.4	15.4	###
2013-Jun-20 Thu	###	5	4.82	4.89	4,188,827	20,567,140	38.6	38.6	###
2013-Jun-19 Wed	###	###	###	###			###	###	0.0
2013-Jun-18 Tue	###	###	4.86	###	2,423,374	###	###	###	0.0
2013-Jun-17 Mon	###	###	4.86	###			78.0	78.0	0.0
2013-Jun-14 Fri	4.82	###	4.74	###	2,034,782	###	75.8	75.8	0.0
2013-Jun-13 Thu	4.87	4.89	4.79	4.86			38.9	38.9	0.3
2013-Jun-12 Wed	###	###	###	###	1,790,280	0	73.8	73.8	0.0
2013-Jun-11 Tue	###	5.055	###	5			85.7	85.7	0.4
2013-Jun-07 Fri	4.83	###	4.83	###			83.4	83.4	0.0
2013-Jun-06 Thu	###	###	4.82	###			###	###	0.0
2013-Jun-05 Wed	###	5.055	###	5			###	###	0.4
2013-Jun-04 Tue	###	###	4.975	###			###	###	0.0
2013-Jun-03 Mon	###	###	###	###			34.9	34.9	0.0
2013-May-31 Fri	###	5.175	###	###	620,973	###	###	###	0.0
2013-May-30 Thu	###	5.21	5.085	###			32.3	32.3	0.0
2013-May-29 Wed	###	###	###	###	2,158,979	0	76.0	76.0	0.0
2013-May-28 Tue	###	###	4.89	###	4,506,442	11,018,250	84.6	84.6	0.0
2013-May-27 Mon	4.86	###	4.7	###	2,366,741	5,561,841	84.4	84.4	0.0
2013-May-24 Fri	###	###	4.82	###	2,262,382	5,452,340	10.3	10.3	0.0
2013-May-23 Thu	###	###	###	###	3,506,042	0	###	###	0.0
2013-May-22 Wed	###	###	###	###	2,496,979	0	###	###	0.0
2013-May-21 Tue	###	###	###	###			82.2	82.2	0.0
2013-May-20 Mon	###	###	###	###	1,182,548	0	31.9	31.9	0.0
2013-May-17 Fri	###	###	5.055	###	1,781,222	###	###	###	0.0
2013-May-16 Thu	###	###	###	###			###	###	0.0
2013-May-15 Wed	###	###	###	###			81.5	81.5	0.0
2013-May-14 Tue	5.2	5.25	4.975	###			11.8	11.8	0.0
2013-May-13 Mon	###	###	###	###			###	###	0.0
2013-May-10 Fri	5.26	###	4.88	###			###	###	0.0
2013-May-09 Thu	5.29	5.355	5.23	###	1,699,840	###	68.9	68.9	0.0
2013-May-08 Wed	###	###	5.28	###			24.3	24.3	0.0
2013-May-07 Tue	5.2	###	###	###	1,680,529	0	###	###	0.0
2013-May-06 Mon	###	5.42	5.255	5.27			19.1	19.1	###
2013-May-03 Fri	###	###	5.28	###	1,750,172	4,620,454	###	###	0.0
2013-May-02 Thu	5.25	5.28	###	5.2			###	###	###
2013-May-01 Wed	5.25	###	5.23	5.25			75.7	75.7	0.4
2013-Apr-30 Tue	###	###	###	5.27	2,042,072	0	22.0	22.0	###
2013-Apr-29 Mon	5.23	###	5.23	###			###	###	0.0
2013-Apr-26 Fri	5.25	5.29	###	###	1,504,279	###	20.7	20.7	0.0
2013-Apr-24 Wed	5.24	###	5.23	5.29			72.2	72.2	0.4
2013-Apr-23 Tue	###	###	###	###			###	###	0.0
2013-Apr-22 Mon	###	5.21	###	###			###	###	0.0
2013-Apr-19 Fri	###	5.23	###	###			18.9	18.9	0.0
2013-Apr-18 Thu	###	###	###	###			48.4	48.4	0.0
2013-Apr-17 Wed	###	###	###	###	963,620	0	84.6	84.6	0.0
2013-Apr-16 Tue	###	###	###	###			71.4	71.4	0.0
2013-Apr-15 Mon	###	###	###	###			82.2	82.2	0.0
2013-Apr-12 Fri	###	###	4.975	###			###	###	0.0
2013-Apr-11 Thu	5	###	###	###			###	###	0.0
2013-Apr-10 Wed	4.89	###	4.89	###			###	###	0.0
2013-Apr-09 Tue	4.83	###	4.83	###			81.3	81.3	0.0
2013-Apr-08 Mon	4.78	###	###	###			###	###	0.0
2013-Apr-05 Fri	4.88	###	4.74	4.8			###	###	0.3
2013-Apr-04 Thu	###	4.955	4.87	###			###	###	0.0
2013-Apr-03 Wed	###	###	###	###			80.3	80.3	0.0
2013-Apr-02 Tue	###	5.075	###	5	1,425,824	3,618,028	83.5	83.5	0.4
2013-Mar-28 Thu	###	###	###	###	1,607,576	0	###	###	0.0
2013-Mar-27 Wed	4.89	###	4.89	###	823,485	2,013,420	###	###	0.0
2013-Mar-26 Tue	4.81	###	4.81	###	2,198,822	###	###	###	0.0
2013-Mar-25 Mon	4.82	###	###	###			84.2	84.2	0.0
2013-Mar-22 Fri	4.81	###	4.79	4.87	1,305,757	3,127,288	###	###	0.3
2013-Mar-21 Thu	4.88	###	4.82	###	2,938,388	###	###	###	0.0
2013-Mar-20 Wed	4.87	###	4.78	4.84			30.2	30.2	0.3
2013-Mar-19 Tue	###	###	4.86	###	3,355,971	###	###	###	0.0
2013-Mar-18 Mon	5.22	5.25	5	###	2,405,455	12,327,956	13.5	13.5	0.0
2013-Mar-15 Fri	5.23	###	###	###			###	###	0.0
2013-Mar-14 Thu	5.2	5.22	###	5.22	1,920,889	5,013,520	###	###	0.4
2013-Mar-13 Wed	###	5.2	###	###			###	###	0.0
2013-Mar-12 Tue	5.25	5.29	###	###	2,176,026	5,755,588	###	###	0.0
2013-Mar-11 Mon	###	###	###	###	3,923,326	0	###	###	0.0
2013-Mar-08 Fri	###	5.28	###	###			14.7	14.7	0.0
2013-Mar-07 Thu	5.25	###	5.23	5.23	7,831,179	###	###	###	###
2013-Mar-06 Wed	###	###	###	5.25			86.3	86.3	0.4
2013-Mar-05 Tue	###	###	###	###	3,681,448	0	89.5	89.5	0.0
2013-Mar-04 Mon	###	5	4.87	4.89			26.3	26.3	###
2013-Mar-01 Fri	###	4.975	4.89	###			###	###	0.0
2013-Feb-28 Thu	4.89	###	4.85	###	6,205,878	15,049,254	###	###	0.0
2013-Feb-27 Wed	4.85	###	4.85	4.86			71.6	71.6	0.3
2013-Feb-26 Tue	4.8	###	4.7	4.87			###	###	0.3
2013-Feb-25 Mon	4.8	###	4.8	4.83	871,147	2,090,752	74.7	74.7	0.3
2013-Feb-22 Fri	###	###	###	4.77	2,375,024	0	76.3	76.3	###
2013-Feb-21 Thu	4.72	4.78	###	4.72			83.8	83.8	0.3
2013-Feb-20 Wed	4.78	4.785	###	4.72			25.3	25.3	0.3
2013-Feb-19 Tue	4.73	4.74	###	4.7			28.9	28.9	0.3
2013-Feb-18 Mon	4.72	4.76	4.7	4.73			72.2	72.2	0.3
2013-Feb-15 Fri	###	4.72	###	4.7			77.5	77.5	0.3
2013-Feb-14 Thu	###	###	###	###			73.7	73.7	0.0
2013-Feb-13 Wed	###	###	4.58	###	1,610,186	3,687,325	71.9	71.9	0.0
2013-Feb-12 Tue	###	###	4.54	4.59	1,763,785	###	###	###	0.3
2013-Feb-11 Mon	###	###	4.59	###	1,382,382	###	###	###	0.0
2013-Feb-08 Fri	###	4.73	4.58	###	2,067,727	###	79.7	79.7	0.0
2013-Feb-07 Thu	4.52	###	4.52	4.57			###	###	###
2013-Feb-06 Wed	4.59	4.71	4.49	4.49	9,592,521	###	###	###	###
2013-Feb-05 Tue	4.41	4.59	4.4	4.49			85.6	85.6	###
2013-Feb-04 Mon	4.47	4.49	###	###			###	###	0.0
2013-Feb-01 Fri	4.51	4.51	4.44	4.45	4,911,342	21,978,255	18.7	18.7	0.3
2013-Jan-31 Thu	4.5	4.54	4.43	4.5	2,769,224	###	72.1	72.1	###
2013-Jan-30 Wed	4.53	4.56	###	4.5			###	###	###
2013-Jan-29 Tue	###	###	4.51	4.58			###	###	0.3
2013-Jan-25 Fri	###	###	4.53	4.55	1,209,879	2,740,375	20.4	20.4	0.3
2013-Jan-24 Thu	4.44	4.54	4.41	4.54			###	###	0.3
2013-Jan-23 Wed	###	4.445	###	###	1,403,142	3,118,483	###	###	0.0
2013-Jan-22 Tue	4.46	4.48	###	###	3,421,153	7,663,382	22.4	22.4	0.0
2013-Jan-21 Mon	###	4.42	###	4.42			84.8	84.8	0.3
2013-Jan-18 Fri	4.4	4.42	###	###	2,014,854	4,452,827	###	###	0.0
2013-Jan-17 Thu	###	4.42	###	###			###	###	0.0
2013-Jan-16 Wed	4.23	###	4.23	###	1,788,172	3,781,983	###	###	0.0
2013-Jan-15 Tue	###	4.27	###	4.25			###	###	###
2013-Jan-14 Mon	###	4.2	###	###			###	###	0.0
2013-Jan-11 Fri	###	###	###	###	731,988	0	81.5	81.5	0.0
2013-Jan-10 Thu	###	###	###	###			###	###	0.0
2013-Jan-09 Wed	###	4.23	###	###			70.6	70.6	0.0
2013-Jan-08 Tue	###	###	###	###			###	###	0.0
2013-Jan-07 Mon	###	###	###	###	979,082	0	78.2	78.2	0.0
2013-Jan-04 Fri	###	###	###	###	1,067,947	0	86.2	86.2	0.0
2013-Jan-03 Thu	4	###	###	###	800,459	0	69.5	69.5	0.0
2013-Jan-02 Wed	###	###	3.875	###			77.5	77.5	0.0
2012-Dec-31 Mon	###	###	3.975	4			19.0	19.0	0.3
2012-Dec-28 Fri	###	###	###	###			78.3	78.3	0.0
2012-Dec-27 Thu	###	###	###	###			71.1	71.1	0.0
2012-Dec-24 Mon	###	###	3.88	###	228,751	443,776	83.2	83.2	0.0
2012-Dec-21 Fri	###	###	3.87	###	1,138,645	2,203,278	###	###	0.0
2012-Dec-20 Thu	###	###	###	###			###	###	0.0
2012-Dec-19 Wed	###	###	###	###	3,414,856	0	27.5	27.5	0.0
2012-Dec-18 Tue	###	###	###	###	1,097,285	0	###	###	0.0
2012-Dec-17 Mon	###	###	###	###	668,550	0	###	###	0.0
2012-Dec-14 Fri	###	###	###	###	1,634,675	0	18.6	18.6	0.0
2012-Dec-13 Thu	###	###	###	###	1,404,623	0	###	###	0.0
2012-Dec-12 Wed	4	###	3.955	###	1,700,020	3,361,789	###	###	0.0
2012-Dec-11 Tue	###	###	###	4			71.2	71.2	0.3
2012-Dec-10 Mon	###	###	###	###	998,041	0	###	###	0.0
2012-Dec-07 Fri	###	4.025	###	###			###	###	0.0
2012-Dec-06 Thu	###	###	###	###			###	###	0.0
2012-Dec-05 Wed	###	###	###	4	2,163,329	0	69.2	69.2	0.3
2012-Dec-04 Tue	4	###	3.985	4			###	###	0.3
2012-Dec-03 Mon	###	###	###	###			19.3	19.3	0.0
2012-Nov-30 Fri	###	###	###	4			20.5	20.5	0.3
2012-Nov-29 Thu	###	###	###	###			###	###	0.0
2012-Nov-28 Wed	###	###	###	###			###	###	0.0
2012-Nov-27 Tue	###	###	3.89	###			69.3	69.3	0.0
2012-Nov-26 Mon	###	###	###	###	1,134,941	0	###	###	0.0
2012-Nov-23 Fri	###	4	###	###	595,088	1,190,176	###	###	0.0
2012-Nov-22 Thu	###	###	###	###	1,616,955	0	76.3	76.3	0.0
2012-Nov-21 Wed	###	###	###	###	5,498,949	0	20.8	20.8	0.0
2012-Nov-20 Tue	###	4	###	###	1,843,022	3,686,044	###	###	0.0
2012-Nov-19 Mon	3.86	3.925	3.82	###			79.5	79.5	0.0
2012-Nov-16 Fri	3.84	3.85	3.8	3.82			###	###	0.3
2012-Nov-15 Thu	3.79	3.885	3.79	3.8			76.8	76.8	###
2012-Nov-14 Wed	3.84	###	3.79	3.79	1,664,874	###	20.8	20.8	###
2012-Nov-13 Tue	3.85	3.85	3.76	3.77			24.5	24.5	###
2012-Nov-12 Mon	3.82	###	3.81	3.81			###	###	0.3
2012-Nov-09 Fri	3.76	3.82	3.76	3.79			###	###	###
2012-Nov-08 Thu	3.73	3.845	3.73	3.8			84.5	84.5	###
2012-Nov-07 Wed	3.72	3.81	3.72	3.79			84.8	84.8	###
2012-Nov-06 Tue	3.72	3.76	3.72	3.73			71.1	71.1	###
2012-Nov-05 Mon	3.73	3.78	3.7	3.75	13,387,572	###	###	###	0.3
2012-Nov-02 Fri	3.76	3.81	3.675	3.75			30.5	30.5	0.3
2012-Nov-01 Thu	3.89	###	3.82	3.82	1,311,850	###	20.5	20.5	0.3
2012-Oct-31 Wed	3.81	###	3.77	3.89	3,850,472	###	83.7	83.7	0.3
2012-Oct-30 Tue	3.74	3.83	3.72	3.73			36.1	36.1	###
2012-Oct-29 Mon	3.72	3.76	###	3.74			###	###	0.3
2012-Oct-26 Fri	3.72	3.79	3.7	3.73	1,833,978	6,868,247	###	###	###
2012-Oct-25 Thu	3.72	3.84	3.71	3.83	3,557,645	###	###	###	###
2012-Oct-24 Wed	3.72	3.79	###	###			18.4	18.4	0.0
2012-Oct-23 Tue	3.77	3.785	3.74	3.77	841,773	3,167,170	###	###	###
2012-Oct-22 Mon	3.8	3.81	3.76	3.77	1,690,546	###	###	###	###
2012-Oct-19 Fri	3.77	###	3.74	3.88			86.1	86.1	0.3
2012-Oct-18 Thu	3.84	3.84	3.72	3.73			###	###	###
2012-Oct-17 Wed	3.77	3.82	3.75	3.78			###	###	0.3
2012-Oct-16 Tue	3.8	3.83	3.73	3.74			###	###	0.3
2012-Oct-15 Mon	3.8	3.8	3.76	3.76			###	###	0.3
2012-Oct-12 Fri	3.76	3.81	3.75	3.76	667,685	2,523,849	67.4	67.4	0.3
2012-Oct-11 Thu	3.75	3.82	3.75	3.79			79.3	79.3	###
2012-Oct-10 Wed	3.78	3.82	3.78	3.8			###	###	###
2012-Oct-09 Tue	3.83	3.85	3.79	3.82	2,331,389	###	###	###	0.3
2012-Oct-08 Mon	3.81	3.83	3.79	3.81			74.2	74.2	0.3
2012-Oct-05 Fri	3.76	3.82	3.74	3.8			###	###	###
2012-Oct-04 Thu	3.8	3.85	3.73	3.76			20.8	20.8	0.3
2012-Oct-03 Wed	###	3.87	###	3.83	4,552,576	###	93.5	93.5	###
2012-Oct-02 Tue	###	3.7	###	###			###	###	0.0
2012-Oct-01 Mon	###	###	3.57	###	477,681	###	79.4	79.4	0.0
2012-Sep-28 Fri	3.57	###	3.56	###			78.2	78.2	0.0
2012-Sep-27 Thu	3.48	###	3.46	###			91.7	91.7	0.0
2012-Sep-26 Wed	3.47	3.51	3.45	3.5			###	###	0.3
2012-Sep-25 Tue	3.47	3.49	3.42	3.47	2,603,526	8,995,182	74.5	74.5	0.2
2012-Sep-24 Mon	3.5	3.54	3.5	3.53			81.6	81.6	0.3
2012-Sep-21 Fri	###	###	3.48	3.5			10.9	10.9	0.3
2012-Sep-20 Thu	###	###	3.57	3.58	2,245,688	4,008,553	###	###	0.3
2012-Sep-19 Wed	3.58	###	3.53	3.57			25.6	25.6	0.3
2012-Sep-18 Tue	3.53	###	3.53	3.53			69.2	69.2	0.3
2012-Sep-17 Mon	###	###	3.52	3.55			15.5	15.5	###
2012-Sep-14 Fri	3.79	3.79	3.73	3.75	1,256,552	###	###	###	0.3
2012-Sep-13 Thu	3.74	3.78	###	3.76			###	###	0.3
2012-Sep-12 Wed	3.78	3.78	3.73	3.78			###	###	0.3
2012-Sep-11 Tue	###	3.77	###	3.74			84.0	84.0	0.3
2012-Sep-10 Mon	###	3.71	###	3.7			79.6	79.6	0.3
2012-Sep-07 Fri	3.75	3.76	###	###	1,558,688	###	9.0	9.0	0.0
2012-Sep-06 Thu	3.72	3.72	###	3.7	1,846,056	###	###	###	0.3
2012-Sep-05 Wed	###	3.7	###	###			79.8	79.8	0.0
2012-Sep-04 Tue	3.78	3.78	###	3.7	1,784,444	###	###	###	0.3
2012-Sep-03 Mon	3.71	3.76	###	3.76	624,673	1,174,385	###	###	0.3
2012-Aug-31 Fri	3.8	3.8	3.7	3.73			21.0	21.0	###
2012-Aug-30 Thu	###	3.8	###	3.8			93.1	93.1	###
2012-Aug-29 Wed	###	###	###	###			80.9	80.9	0.0
2012-Aug-28 Tue	3.59	###	3.58	###	2,598,220	###	84.6	84.6	0.0
2012-Aug-27 Mon	###	###	3.57	3.57			25.1	25.1	0.3
2012-Aug-24 Fri	###	###	3.56	###			###	###	0.0
2012-Aug-23 Thu	###	3.71	###	3.7	1,735,340	3,219,055	###	###	0.3
2012-Aug-22 Wed	###	###	3.56	###	3,392,771	###	###	###	0.0
2012-Aug-21 Tue	3.56	###	3.56	3.59			###	###	###
2012-Aug-20 Mon	3.55	###	3.52	3.55			69.0	69.0	###
2012-Aug-17 Fri	3.48	3.53	3.44	3.52			###	###	###
2012-Aug-16 Thu	3.5	3.51	###	3.48	6,529,676	11,459,581	###	###	0.2
2012-Aug-15 Wed	3.28	3.53	3.28	3.46			###	###	0.2
2012-Aug-14 Tue	###	###	###	###			86.2	86.2	0.0
2012-Aug-13 Mon	###	###	###	3	831,158	0	18.9	18.9	0.2
2012-Aug-10 Fri	###	###	###	###	2,527,645	0	###	###	0.0
2012-Aug-09 Thu	###	###	###	3			###	###	0.2
2012-Aug-08 Wed	3	###	###	###	4,119,587	0	###	###	0.0
2012-Aug-07 Tue	###	###	###	###			###	###	0.0
2012-Aug-06 Mon	###	###	###	###	476,020	0	###	###	0.0
2012-Aug-03 Fri	###	3.025	###	###	1,114,321	###	###	###	0.0
2012-Aug-02 Thu	###	###	###	###	2,127,388	0	65.3	65.3	0.0
2012-Aug-01 Wed	###	###	###	###			83.3	83.3	0.0
2012-Jul-30 Mon	###	###	###	###			23.2	23.2	0.0
2012-Jul-27 Fri	###	###	###	###	686,083	0	72.9	72.9	0.0
2012-Jul-26 Thu	###	###	###	###	1,177,659	0	###	###	0.0
2012-Jul-25 Wed	###	###	###	###	1,513,052	0	###	###	0.0
2012-Jul-24 Tue	###	###	###	###			22.9	22.9	0.0
2012-Jul-23 Mon	###	###	3	3			###	###	0.2
2012-Jul-20 Fri	###	###	###	###	2,484,120	0	23.7	23.7	0.0
2012-Jul-19 Thu	###	###	###	###			###	###	0.0
2012-Jul-18 Wed	###	###	###	###	1,440,774	0	###	###	0.0
2012-Jul-17 Tue	###	###	###	###	987,672	0	###	###	0.0
2012-Jul-13 Fri	###	###	###	###			###	###	0.0
2012-Jul-12 Thu	###	###	###	###	3,165,529	0	###	###	0.0
2012-Jul-11 Wed	###	3.2	###	###	1,994,178	3,190,684	88.6	88.6	0.0
2012-Jul-10 Tue	###	###	3	###	2,521,443	###	91.2	91.2	0.0
2012-Jul-09 Mon	###	###	###	###	2,337,150	0	###	###	0.0
2012-Jul-06 Fri	###	###	###	###	1,081,788	0	###	###	0.0
2012-Jul-05 Thu	###	###	###	###	1,080,179	0	76.6	76.6	0.0
2012-Jul-04 Wed	###	###	###	###	1,153,485	0	79.7	79.7	0.0
2012-Jul-03 Tue	###	###	###	###			###	###	0.0
2012-Jul-02 Mon	###	###	###	###	1,548,488	0	25.9	25.9	0.0
2012-Jun-29 Fri	2.89	###	2.87	###			72.1	72.1	0.0
2012-Jun-28 Thu	###	###	###	###	1,471,388	0	###	###	0.0
2012-Jun-27 Wed	###	###	###	###			###	###	0.0
2012-Jun-26 Tue	2.87	###	2.85	###	3,164,388	4,509,252	###	###	0.0
2012-Jun-25 Mon	2.86	###	2.84	2.89	2,423,821	3,441,825	###	###	###
2012-Jun-22 Fri	2.89	###	2.85	2.87			###	###	###
2012-Jun-21 Thu	2.88	2.885	2.83	2.86	3,020,224	###	32.6	32.6	0.2
2012-Jun-20 Wed	###	###	2.85	2.87	4,546,128	###	17.8	17.8	###
2012-Jun-19 Tue	2.78	2.89	2.76	2.88	2,052,720	###	###	###	0.2
2012-Jun-18 Mon	2.75	2.8	2.73	2.77	2,410,822	6,665,922	###	###	0.2
2012-Jun-15 Fri	2.83	2.83	2.75	2.77	1,198,044	3,342,542	###	###	0.2
2012-Jun-14 Thu	2.83	2.83	2.79	2.8			###	###	0.2
2012-Jun-13 Wed	2.81	2.84	2.8	2.82	942,447	###	###	###	###
2012-Jun-12 Tue	2.81	2.84	2.77	2.8			32.9	32.9	0.2
2012-Jun-08 Fri	2.8	2.81	2.73	2.77	4,020,589	###	33.2	33.2	0.2
2012-Jun-07 Thu	2.77	2.8	2.72	2.79	1,945,781	5,370,355	###	###	###
2012-Jun-06 Wed	2.74	2.77	###	2.74	1,141,946	###	70.2	70.2	0.2
2012-Jun-05 Tue	2.72	###	###	2.71	2,004,576	0	###	###	###
2012-Jun-04 Mon	2.73	2.74	###	###	1,438,380	1,970,580	###	###	0.0
2012-Jun-01 Fri	2.81	2.82	2.745	2.77			28.2	28.2	0.2
2012-May-31 Thu	2.77	2.81	2.77	2.8			70.9	70.9	0.2
2012-May-30 Wed	2.77	2.83	2.75	2.78	1,200,152	3,348,424	73.7	73.7	0.2
2012-May-29 Tue	2.75	2.78	2.75	2.78			68.7	68.7	0.2
2012-May-28 Mon	2.8	2.8	2.75	2.77			###	###	0.2
2012-May-25 Fri	2.81	2.83	2.79	2.81			74.8	74.8	###
2012-May-24 Thu	2.75	2.82	2.75	2.81			###	###	###
2012-May-23 Wed	2.83	2.85	2.8	2.8			31.4	31.4	0.2
2012-May-22 Tue	2.76	2.78	2.73	2.76	1,327,849	3,658,223	###	###	0.2
2012-May-21 Mon	2.84	2.84	2.76	2.76	778,174	2,178,887	14.1	14.1	0.2
2012-May-18 Fri	2.81	2.87	2.78	2.79	2,192,851	###	39.2	39.2	###
2012-May-17 Thu	2.83	2.86	2.81	2.83			###	###	0.2
2012-May-16 Wed	###	###	2.82	2.85			###	###	###
2012-May-15 Tue	2.77	###	2.77	2.86	2,563,289	3,550,155	###	###	0.2
2012-May-14 Mon	2.8	2.82	2.74	2.78			28.2	28.2	0.2
2012-May-11 Fri	2.77	2.81	2.74	2.8	3,303,847	9,168,175	79.7	79.7	0.2
2012-May-10 Thu	2.72	2.75	2.71	2.75	1,910,140	5,214,682	###	###	###
2012-May-09 Wed	2.7	2.78	2.7	2.73	3,177,723	###	88.3	88.3	###
2012-May-08 Tue	2.71	2.73	###	2.7			###	###	0.2
2012-May-07 Mon	2.76	2.78	2.72	2.72			###	###	0.2
2012-May-04 Fri	2.83	2.83	2.79	2.79	474,350	1,332,923	###	###	###
2012-May-03 Thu	2.83	2.84	###	2.8			26.0	26.0	0.2
2012-May-02 Wed	2.81	2.83	2.79	2.81	730,482	2,052,654	71.2	71.2	###
2012-May-01 Tue	2.85	2.86	2.82	2.83			###	###	0.2
2012-Apr-30 Mon	2.83	2.85	2.79	2.83	1,072,681	###	###	###	0.2
2012-Apr-27 Fri	2.81	2.85	###	2.8	581,826	###	###	###	0.2
2012-Apr-26 Thu	2.85	2.87	2.79	2.81	1,265,220	3,580,572	###	###	###
2012-Apr-24 Tue	2.82	2.86	2.8	2.82	1,299,377	###	###	###	###
2012-Apr-23 Mon	2.83	2.86	2.8	2.82			###	###	###
2012-Apr-20 Fri	2.88	###	2.82	2.87			###	###	###
2012-Apr-19 Thu	2.84	###	2.81	2.88			80.6	80.6	0.2
2012-Apr-18 Wed	2.8	2.86	2.78	2.81	1,267,949	###	69.7	69.7	###
2012-Apr-17 Tue	2.79	2.83	2.75	2.78	1,126,375	3,142,586	###	###	0.2
2012-Apr-16 Mon	2.79	2.8	2.76	2.79	1,207,127	###	###	###	###
2012-Apr-13 Fri	2.84	2.84	2.78	2.82			22.3	22.3	###
2012-Apr-12 Thu	2.72	2.81	2.72	2.8			89.2	89.2	0.2
2012-Apr-11 Wed	2.72	2.76	2.71	2.73	1,723,070	###	78.7	78.7	###
2012-Apr-10 Tue	2.81	2.82	2.73	2.73	2,054,071	5,700,047	###	###	###
2012-Apr-05 Thu	2.85	2.85	2.79	2.81	1,684,989	###	###	###	###
2012-Apr-04 Wed	2.77	2.89	2.76	2.85	2,738,786	7,737,070	###	###	###
2012-Apr-03 Tue	2.8	2.83	2.75	2.78			25.2	25.2	0.2
2012-Apr-02 Mon	2.88	###	2.82	2.84			###	###	0.2
2012-Mar-30 Fri	2.8	2.88	2.8	2.86	2,125,451	6,036,280	###	###	0.2
2012-Mar-29 Thu	2.85	2.85	2.77	2.81			###	###	###
2012-Mar-28 Wed	2.8	2.81	2.72	2.79	1,804,225	4,988,682	###	###	###
2012-Mar-27 Tue	2.89	2.89	2.77	2.78	1,458,357	4,127,150	###	###	0.2
2012-Mar-26 Mon	2.83	2.87	2.83	2.86			###	###	0.2
2012-Mar-23 Fri	2.87	###	2.84	2.89	3,136,525	###	###	###	###
2012-Mar-22 Thu	2.86	2.87	2.84	2.85	1,778,553	###	###	###	###
2012-Mar-21 Wed	2.85	2.88	2.84	2.86	1,072,287	3,066,740	###	###	0.2
2012-Mar-20 Tue	2.86	2.89	2.85	2.86			###	###	0.2
2012-Mar-19 Mon	2.89	###	2.85	2.86	2,945,086	4,196,747	24.4	24.4	0.2
2012-Mar-16 Fri	2.89	###	2.88	###	1,778,777	###	72.0	72.0	0.0
2012-Mar-15 Thu	2.89	###	2.86	2.88			30.0	30.0	0.2
2012-Mar-14 Wed	###	###	###	###			###	###	0.0
2012-Mar-13 Tue	3	###	###	###	495,641	0	###	###	0.0
2012-Mar-12 Mon	###	3	###	###	592,252	888,378	###	###	0.0
2012-Mar-09 Fri	###	###	###	###			###	###	0.0
2012-Mar-08 Thu	3	###	###	###			###	###	0.0
2012-Mar-07 Wed	###	###	3	###	1,954,583	2,931,874	###	###	0.0
2012-Mar-06 Tue	###	###	###	###	920,177	0	###	###	0.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	###	###	###	###			###	###	0.0
2012-Mar-01 Thu	###	###	###	###	2,182,645	0	###	###	0.0
2012-Feb-29 Wed	###	###	###	###	3,342,222	0	###	###	0.0
2012-Feb-28 Tue	###	3.27	###	###	4,312,473	###	87.7	87.7	0.0
2012-Feb-27 Mon	###	###	###	###	768,847	0	###	###	0.0
2012-Feb-24 Fri	3	###	###	###	882,421	0	74.0	74.0	0.0
2012-Feb-23 Thu	3	###	###	3			72.1	72.1	0.2
2012-Feb-22 Wed	###	###	###	###			79.9	79.9	0.0
2012-Feb-21 Tue	3	###	###	3	2,142,585	0	64.8	64.8	0.2
2012-Feb-20 Mon	3	###	###	3	1,440,629	0	66.0	66.0	0.2
2012-Feb-17 Fri	###	###	2.89	###	2,203,657	3,184,284	76.0	76.0	0.0
2012-Feb-16 Thu	2.81	###	2.8	###	6,686,856	###	###	###	0.0
2012-Feb-15 Wed	2.88	2.88	2.71	2.83	5,215,756	###	17.6	17.6	0.2
2012-Feb-14 Tue	###	###	###	###			77.2	77.2	0.0
2012-Feb-13 Mon	###	###	###	###	625,755	0	###	###	0.0
2012-Feb-10 Fri	3	###	###	###			22.0	22.0	0.0
2012-Feb-09 Thu	3	###	###	###			25.5	25.5	0.0
2012-Feb-08 Wed	###	###	###	###			###	###	0.0
2012-Feb-07 Tue	###	###	###	###	2,088,526	0	###	###	0.0
2012-Feb-06 Mon	###	###	###	###	1,344,559	0	###	###	0.0
2012-Feb-03 Fri	###	###	###	###	919,846	0	###	###	0.0
2012-Feb-02 Thu	###	###	###	###	816,653	0	###	###	0.0
2012-Feb-01 Wed	###	###	2.89	###	695,583	###	###	###	0.0
2012-Jan-31 Tue	###	###	###	###	742,249	0	16.2	16.2	0.0
2012-Jan-30 Mon	###	###	###	###			31.2	31.2	0.0
2012-Jan-27 Fri	###	###	###	###			###	###	0.0
2012-Jan-25 Wed	###	###	2.89	###			###	###	0.0
2012-Jan-24 Tue	###	###	###	###	999,955	0	###	###	0.0
2012-Jan-23 Mon	###	###	###	###	780,487	0	11.7	11.7	0.0
2012-Jan-20 Fri	###	###	###	###	1,174,080	0	###	###	0.0
2012-Jan-19 Thu	###	###	###	###	1,040,622	0	28.8	28.8	0.0
2012-Jan-18 Wed	###	###	###	###			###	###	0.0
2012-Jan-17 Tue	2.85	###	2.85	###	2,429,474	###	87.2	87.2	0.0
2012-Jan-16 Mon	2.82	2.86	2.81	2.85	1,833,241	###	83.5	83.5	###
2012-Jan-13 Fri	2.87	2.89	2.84	2.86	2,374,181	6,802,028	###	###	0.2
2012-Jan-12 Thu	###	###	2.86	2.87	1,414,676	2,022,986	8.3	8.3	###
2012-Jan-11 Wed	###	###	###	###	978,178	0	###	###	0.0
2012-Jan-10 Tue	###	###	###	###			66.5	66.5	0.0
2012-Jan-09 Mon	###	###	###	###			13.1	13.1	0.0
2012-Jan-06 Fri	###	###	###	###	903,573	0	79.6	79.6	0.0
2012-Jan-05 Thu	###	###	###	###			###	###	0.0
2012-Jan-04 Wed	###	###	###	###	728,886	0	64.5	64.5	0.0
2012-Jan-03 Tue	###	###	###	###			8.9	8.9	0.0
2011-Dec-30 Fri	###	###	###	###			19.3	19.3	0.0
2011-Dec-29 Thu	###	###	###	###			###	###	0.0
2011-Dec-28 Wed	###	###	###	###	410,252	0	82.3	82.3	0.0
2011-Dec-23 Fri	3.21	3.22	###	3.22	472,526	###	71.6	71.6	0.2
2011-Dec-22 Thu	###	###	###	###			81.0	81.0	0.0
2011-Dec-21 Wed	###	3.22	###	###			69.7	69.7	0.0
2011-Dec-20 Tue	###	###	###	###			96.6	96.6	0.0
2011-Dec-19 Mon	###	###	###	###			51.5	51.5	0.0
2011-Dec-16 Fri	###	###	###	###			###	###	0.0
2011-Dec-15 Thu	###	###	###	###			19.1	19.1	0.0
2011-Dec-14 Wed	3.22	3.23	###	###			###	###	0.0
2011-Dec-13 Tue	###	3.23	###	3.22	1,759,045	2,840,857	###	###	0.2
2011-Dec-12 Mon	3.27	###	###	3.23	737,046	0	###	###	###
2011-Dec-09 Fri	3.21	3.27	###	3.23			79.0	79.0	###
2011-Dec-08 Thu	###	###	3.24	3.24			###	###	###
2011-Dec-07 Wed	###	###	3.29	###	1,099,023	###	70.5	70.5	0.0
2011-Dec-06 Tue	###	###	###	###			###	###	0.0
2011-Dec-05 Mon	###	###	###	###	1,275,684	0	###	###	0.0
2011-Dec-02 Fri	###	###	3.26	3.29			25.0	25.0	###
2011-Dec-01 Thu	3.29	3.29	3.22	3.25	1,912,323	###	###	###	0.2
2011-Nov-30 Wed	3.22	3.25	###	###			###	###	0.0
2011-Nov-29 Tue	###	3.24	###	3.21	1,246,175	###	81.1	81.1	###
2011-Nov-28 Mon	###	###	###	###			79.1	79.1	0.0
2011-Nov-25 Fri	###	3.26	###	###	1,454,672	###	###	###	0.0
2011-Nov-24 Thu	###	###	3.24	3.28	2,294,171	3,716,557	###	###	0.2
2011-Nov-23 Wed	###	###	3.23	###			84.7	84.7	0.0
2011-Nov-22 Tue	###	###	3.23	###	1,924,541	###	###	###	0.0
2011-Nov-21 Mon	###	3.41	###	###			80.0	80.0	0.0
2011-Nov-18 Fri	###	3.41	###	###	1,018,551	1,736,629	84.1	84.1	0.0
2011-Nov-17 Thu	3.41	3.44	###	3.42			68.8	68.8	0.2
2011-Nov-16 Wed	3.42	3.43	###	3.41			40.0	40.0	###
2011-Nov-15 Tue	3.42	3.44	###	3.42	2,574,842	4,428,728	72.4	72.4	0.2
2011-Nov-14 Mon	3.42	3.43	3.4	3.42			76.6	76.6	0.2
2011-Nov-11 Fri	###	3.41	###	3.4			73.8	73.8	0.2
2011-Nov-10 Thu	3.22	3.4	###	###	1,904,958	3,238,428	91.6	91.6	0.0
2011-Nov-09 Wed	3.4	3.4	###	###			###	###	0.0
2011-Nov-08 Tue	###	###	3.27	3.29	600,171	981,279	###	###	###
2011-Nov-07 Mon	3.28	3.29	3.21	3.27			###	###	###
2011-Nov-04 Fri	3.28	###	3.21	3.26			21.3	21.3	0.2
2011-Nov-03 Thu	3.25	3.25	###	3.2			###	###	0.2
2011-Nov-02 Wed	###	###	###	3.29			97.1	97.1	###
2011-Nov-01 Tue	3.21	###	3.21	3.25	1,715,940	2,754,083	83.4	83.4	0.2
2011-Oct-31 Mon	###	3.41	3.29	###			###	###	0.0
2011-Oct-28 Fri	3.28	3.41	3.28	3.4			###	###	0.2
2011-Oct-27 Thu	###	3.41	###	3.4	1,556,424	###	80.7	80.7	0.2
2011-Oct-26 Wed	3.25	###	3.24	###			80.0	80.0	0.0
2011-Oct-25 Tue	###	###	3.26	3.28			21.7	21.7	0.2
2011-Oct-24 Mon	###	###	3.29	###	1,840,921	###	###	###	0.0
2011-Oct-21 Fri	###	###	###	###	2,166,848	0	89.5	89.5	0.0
2011-Oct-20 Thu	###	###	###	###	842,846	0	###	###	0.0
2011-Oct-19 Wed	3.2	3.24	###	###	2,575,358	4,172,079	###	###	0.0
2011-Oct-18 Tue	###	3.22	###	###	990,279	1,594,349	###	###	0.0
2011-Oct-17 Mon	###	###	###	###			###	###	0.0
2011-Oct-14 Fri	###	###	###	###			###	###	0.0
2011-Oct-13 Thu	###	3.2	###	###			###	###	0.0
2011-Oct-12 Wed	###	###	###	###			28.1	28.1	0.0
2011-Oct-11 Tue	###	###	###	###	1,859,885	0	###	###	0.0
2011-Oct-10 Mon	###	###	###	###	1,808,275	0	62.6	62.6	0.0
2011-Oct-07 Fri	###	###	###	###	1,964,528	0	###	###	0.0
2011-Oct-06 Thu	###	###	###	###	5,991,225	0	###	###	0.0
2011-Oct-05 Wed	###	###	###	###	1,544,585	0	78.4	78.4	0.0
2011-Oct-04 Tue	2.88	###	2.87	###			96.4	96.4	0.0
2011-Oct-03 Mon	2.85	###	2.85	###			91.6	91.6	0.0
2011-Sep-30 Fri	3	###	###	###	1,683,970	0	###	###	0.0
2011-Sep-29 Thu	###	###	###	###			###	###	0.0
2011-Sep-28 Wed	###	###	###	###	1,814,628	0	77.6	77.6	0.0
2011-Sep-27 Tue	###	###	2.985	###	1,567,675	2,339,754	23.6	23.6	0.0
2011-Sep-26 Mon	###	###	###	3	1,632,029	0	53.0	53.0	0.2
2011-Sep-23 Fri	###	###	2.89	3	1,749,843	2,528,523	86.5	86.5	0.2
2011-Sep-22 Thu	###	3	2.89	###	962,320	###	46.0	46.0	0.0
2011-Sep-21 Wed	###	###	###	###			###	###	0.0
2011-Sep-20 Tue	###	###	###	###	1,058,280	0	###	###	0.0
2011-Sep-19 Mon	###	###	###	###	1,234,921	0	###	###	0.0
2011-Sep-16 Fri	###	###	3	###	1,599,448	2,399,172	###	###	0.0
2011-Sep-15 Thu	3	###	###	###			80.0	80.0	0.0
2011-Sep-14 Wed	###	###	2.89	###			42.4	42.4	0.0
2011-Sep-13 Tue	###	###	###	###			###	###	0.0
2011-Sep-12 Mon	###	###	2.89	###	2,532,559	3,659,547	42.8	42.8	0.0
2011-Sep-09 Fri	3	###	###	3			63.1	63.1	0.2
2011-Sep-08 Thu	###	###	###	###	2,780,225	0	74.5	74.5	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###			###	###	0.0
2011-Sep-05 Mon	3	###	###	###	3,377,075	0	34.7	34.7	0.0
2011-Sep-02 Fri	###	###	###	###	3,579,877	0	###	###	0.0
2011-Sep-01 Thu	###	###	###	###	3,188,373	0	20.3	20.3	0.0
2011-Aug-31 Wed	###	###	###	###			12.6	12.6	0.0
2011-Aug-30 Tue	###	###	###	###	6,863,673	0	76.8	76.8	0.0
2011-Aug-29 Mon	3	###	3	###			80.6	80.6	0.0
2011-Aug-26 Fri	3	###	###	3	3,020,953	0	70.4	70.4	0.2
2011-Aug-25 Thu	###	3	###	###			###	###	0.0
2011-Aug-24 Wed	2.85	###	2.83	2.87	9,626,753	13,621,855	###	###	###
2011-Aug-23 Tue	2.75	2.81	2.74	2.8			72.1	72.1	0.2
2011-Aug-22 Mon	2.8	2.8	###	###			8.3	8.3	0.0
2011-Aug-19 Fri	2.77	2.81	2.73	2.74	2,190,284	6,067,086	34.3	34.3	0.2
2011-Aug-18 Thu	2.88	###	2.82	2.83			30.9	30.9	0.2
2011-Aug-17 Wed	###	###	###	###			###	###	0.0
2011-Aug-16 Tue	###	###	2.87	2.87	1,595,823	###	36.0	36.0	###
2011-Aug-15 Mon	###	###	2.87	###	1,117,722	###	60.1	60.1	0.0
2011-Aug-12 Fri	2.86	###	2.85	2.88			70.0	70.0	0.2
2011-Aug-11 Thu	2.81	2.88	2.8	2.8	1,882,922	###	###	###	0.2
2011-Aug-10 Wed	###	###	2.85	###			61.1	61.1	0.0
2011-Aug-09 Tue	###	2.77	2.56	2.77	4,676,127	12,461,878	59.1	59.1	0.2
2011-Aug-08 Mon	###	###	2.85	2.89	1,963,253	###	30.6	30.6	###
2011-Aug-05 Fri	###	###	###	3	2,166,325	0	###	###	0.2
2011-Aug-04 Thu	3.2	3.21	###	###	1,056,749	1,696,082	40.2	40.2	0.0
2011-Aug-03 Wed	3.23	3.25	3.21	3.21	1,441,489	###	###	###	###
2011-Aug-02 Tue	###	###	3.27	###	1,377,144	###	74.8	74.8	0.0
2011-Aug-01 Mon	3.24	###	3.22	###			###	###	0.0
2011-Jul-29 Fri	3.25	###	3.21	3.24			###	###	###
2011-Jul-28 Thu	###	###	3.27	3.27	2,404,947	3,932,088	26.9	26.9	###
2011-Jul-27 Wed	3.41	3.43	###	###	1,682,850	2,886,087	###	###	0.0
2011-Jul-26 Tue	3.46	3.47	3.4	3.43			###	###	0.2
2011-Jul-25 Mon	3.5	3.52	3.45	3.45			###	###	###
2011-Jul-22 Fri	3.45	3.51	3.44	3.5			72.8	72.8	0.3
2011-Jul-21 Thu	3.45	3.46	3.43	3.43	527,127	1,815,952	###	###	0.2
2011-Jul-20 Wed	3.5	3.5	3.41	3.45			16.9	16.9	###
2011-Jul-19 Tue	3.41	3.47	###	3.45	1,084,389	###	###	###	###
2011-Jul-18 Mon	###	3.44	###	###			81.8	81.8	0.0
2011-Jul-15 Fri	###	###	###	###			###	###	0.0
2011-Jul-14 Thu	3.28	###	3.28	###			83.6	83.6	0.0
2011-Jul-13 Wed	3.26	###	3.25	###			###	###	0.0
2011-Jul-12 Tue	###	###	3.26	3.26	1,172,883	###	###	###	0.2
2011-Jul-11 Mon	###	3.42	###	3.4			###	###	0.2
2011-Jul-08 Fri	3.45	3.48	3.42	3.43			###	###	0.2
2011-Jul-07 Thu	###	3.44	###	3.42	2,141,048	###	###	###	0.2
2011-Jul-06 Wed	3.5	3.57	3.42	3.45			16.2	16.2	###
2011-Jul-05 Tue	3.46	3.49	3.43	3.49	1,610,141	5,571,087	79.2	79.2	###
2011-Jul-04 Mon	3.45	3.45	3.4	3.45			###	###	###
2011-Jul-01 Fri	3.43	3.46	3.41	3.45			###	###	###
2011-Jun-30 Thu	3.4	3.43	###	3.43			###	###	0.2
2011-Jun-29 Wed	3.44	3.44	###	###	1,346,878	###	18.5	18.5	0.0
2011-Jun-28 Tue	###	3.41	###	3.41			88.4	88.4	###
2011-Jun-27 Mon	3.29	###	3.29	###			83.1	83.1	0.0
2011-Jun-24 Fri	###	3.44	###	3.41	3,467,559	###	###	###	###
2011-Jun-23 Thu	3.26	###	3.26	3.29			79.6	79.6	###
2011-Jun-22 Wed	3.29	###	3.29	3.29	1,567,789	###	67.9	67.9	###
2011-Jun-21 Tue	###	###	3.27	###	457,583	748,148	71.0	71.0	0.0
2011-Jun-20 Mon	3.29	###	3.26	3.27			48.1	48.1	###
2011-Jun-17 Fri	###	3.27	###	3.22			78.0	78.0	0.2
2011-Jun-16 Thu	3.21	3.24	###	3.22			84.4	84.4	0.2
2011-Jun-15 Wed	3.28	###	3.25	3.27	2,236,128	###	37.3	37.3	###
2011-Jun-14 Tue	###	###	3.27	###	1,940,544	3,172,789	###	###	0.0
2011-Jun-10 Fri	3.24	###	3.24	###			86.4	86.4	0.0
2011-Jun-09 Thu	3.22	3.27	3.22	3.26			###	###	0.2
2011-Jun-08 Wed	3.28	###	3.23	3.24	1,797,249	2,902,557	###	###	###
2011-Jun-07 Tue	###	###	3.28	3.28	1,051,450	1,724,378	24.6	24.6	0.2
2011-Jun-06 Mon	###	###	###	###			28.8	28.8	0.0
2011-Jun-03 Fri	3.41	3.43	###	###	1,238,851	2,124,629	29.0	29.0	0.0
2011-Jun-02 Thu	3.42	3.45	3.4	3.41			###	###	###
2011-Jun-01 Wed	3.47	3.47	3.42	3.44			###	###	0.2
2011-May-31 Tue	3.46	3.53	3.46	3.51			###	###	###
2011-May-30 Mon	3.46	3.48	3.44	3.46	783,280	2,710,148	72.5	72.5	0.2
2011-May-27 Fri	3.41	3.48	3.41	3.48			80.5	80.5	0.2
2011-May-26 Thu	3.41	3.45	3.41	3.45			73.3	73.3	###
2011-May-25 Wed	3.51	3.54	3.41	3.41	2,565,740	8,915,946	20.4	20.4	###
2011-May-24 Tue	3.52	3.55	3.49	3.52	1,183,887	4,167,282	72.9	72.9	###
2011-May-23 Mon	3.53	3.58	3.53	3.55	2,594,444	9,223,248	###	###	###
2011-May-20 Fri	3.47	3.52	3.47	3.5	1,288,852	###	77.3	77.3	0.3
2011-May-19 Thu	3.5	3.52	3.47	3.51	1,441,771	5,038,989	67.8	67.8	###
2011-May-18 Wed	3.41	3.47	3.41	3.47			###	###	0.2
2011-May-17 Tue	3.41	3.44	3.4	3.44	654,920	2,239,826	###	###	0.2
2011-May-16 Mon	3.41	3.43	###	3.41			78.4	78.4	###
2011-May-13 Fri	3.5	3.51	3.43	3.45			###	###	###
2011-May-12 Thu	3.43	3.47	3.43	3.44			###	###	0.2
2011-May-11 Wed	3.42	3.48	3.41	3.48	1,702,573	###	###	###	0.2
2011-May-10 Tue	3.44	3.45	###	###	1,254,273	2,163,620	26.6	26.6	0.0
2011-May-09 Mon	3.45	3.5	3.45	3.46	3,587,976	###	###	###	0.2
2011-May-06 Fri	###	###	###	###			65.0	65.0	0.0
2011-May-05 Thu	###	###	3.29	###			21.3	21.3	0.0
2011-May-04 Wed	3.4	3.425	###	###			38.9	38.9	0.0
2011-May-03 Tue	3.44	3.48	3.44	3.45	1,800,253	6,228,875	77.5	77.5	###
2011-May-02 Mon	3.44	3.5	3.4	3.47			85.3	85.3	0.2
2011-Apr-29 Fri	3.51	3.53	3.41	3.47	2,469,587	###	###	###	0.2
2011-Apr-28 Thu	3.56	3.57	3.5	3.53			38.0	38.0	0.3
2011-Apr-27 Wed	3.55	###	3.54	3.56			###	###	0.3
2011-Apr-21 Thu	3.56	3.57	3.52	3.57	1,220,922	###	###	###	0.3
2011-Apr-20 Wed	3.45	3.51	3.45	3.51	3,158,154	10,990,375	###	###	###
2011-Apr-19 Tue	###	3.47	###	3.45			94.1	94.1	###
2011-Apr-18 Mon	3.47	3.5	3.44	3.46	2,995,046	###	37.1	37.1	0.2
2011-Apr-15 Fri	3.51	3.54	3.45	3.46			22.9	22.9	0.2
2011-Apr-14 Thu	3.54	3.54	3.5	3.53	3,729,159	###	###	###	0.3
2011-Apr-13 Wed	3.41	3.51	###	3.51	2,472,543	###	###	###	###
2011-Apr-12 Tue	3.47	3.47	###	3.41			###	###	###
2011-Apr-11 Mon	###	###	3.53	3.55			19.2	19.2	###
2011-Apr-08 Fri	3.41	###	###	###	5,358,547	0	94.4	94.4	0.0
2011-Apr-07 Thu	###	3.43	###	3.42			###	###	0.2
2011-Apr-06 Wed	###	###	###	###	1,220,052	0	###	###	0.0
2011-Apr-05 Tue	3.27	###	3.27	###			74.9	74.9	0.0
2011-Apr-04 Mon	3.25	###	3.25	###			82.5	82.5	0.0
2011-Apr-01 Fri	3.25	3.27	###	3.2	2,845,082	###	19.1	19.1	0.2
2011-Mar-31 Thu	###	###	###	###			###	###	0.0
2011-Mar-30 Wed	###	###	###	###	2,709,321	0	###	###	0.0
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	###	3,307,047	0	17.5	17.5	0.0
2011-Mar-25 Fri	###	###	###	3			87.2	87.2	0.2
2011-Mar-24 Thu	2.83	###	2.81	###			###	###	0.0
2011-Mar-23 Wed	2.84	2.86	2.8	2.85			###	###	###
2011-Mar-22 Tue	2.85	2.87	2.81	2.86			###	###	0.2
2011-Mar-21 Mon	###	###	2.8	2.85	2,449,985	3,429,979	17.7	17.7	###
2011-Mar-18 Fri	2.79	###	2.77	2.87			72.8	72.8	###
2011-Mar-17 Thu	2.72	2.85	2.72	2.84			###	###	0.2
2011-Mar-16 Wed	###	###	2.8	2.82			7.2	7.2	###
2011-Mar-15 Tue	###	3	2.83	2.89	2,204,679	###	43.9	43.9	###
2011-Mar-14 Mon	3	###	###	###			48.6	48.6	0.0
2011-Mar-11 Fri	3	###	3	###	2,167,155	###	###	###	0.0
2011-Mar-10 Thu	###	###	###	###			52.9	52.9	0.0
2011-Mar-09 Wed	###	###	###	###			###	###	0.0
2011-Mar-08 Tue	3	###	###	###	1,613,844	0	84.1	84.1	0.0
2011-Mar-07 Mon	###	###	###	###			30.4	30.4	0.0
2011-Mar-04 Fri	###	###	###	###	3,281,041	0	69.2	69.2	0.0
2011-Mar-03 Thu	###	###	###	###	4,412,444	0	77.9	77.9	0.0
2011-Mar-02 Wed	###	###	###	3			###	###	0.2
2011-Mar-01 Tue	###	###	###	###	5,317,056	0	14.8	14.8	0.0
2011-Feb-28 Mon	3.29	3.29	3.24	3.24	1,111,582	###	###	###	###
2011-Feb-25 Fri	###	###	3.25	3.27	1,867,047	3,033,951	23.2	23.2	###
2011-Feb-24 Thu	###	###	###	###	3,447,476	0	70.9	70.9	0.0
2011-Feb-23 Wed	3.44	3.44	###	###	1,744,045	2,999,757	###	###	0.0
2011-Feb-22 Tue	3.45	3.45	###	###			36.4	36.4	0.0
2011-Feb-21 Mon	3.43	3.47	3.41	3.44			###	###	0.2
2011-Feb-18 Fri	3.41	3.44	3.4	3.42	1,038,984	3,553,325	###	###	0.2
2011-Feb-17 Thu	###	3.43	###	3.4	1,062,327	###	76.4	76.4	0.2
2011-Feb-16 Wed	###	###	###	###	4,364,729	0	78.1	78.1	0.0
2011-Feb-15 Tue	3.58	###	3.47	3.47			13.3	13.3	0.2
2011-Feb-14 Mon	###	###	3.57	3.57	835,254	1,490,928	###	###	0.3
2011-Feb-11 Fri	###	###	3.53	3.57	692,345	1,221,988	###	###	0.3
2011-Feb-10 Thu	###	###	3.59	3.59			30.1	30.1	###
2011-Feb-09 Wed	3.7	3.7	###	###	961,773	1,779,280	23.7	23.7	0.0
2011-Feb-08 Tue	###	###	###	###			32.1	32.1	0.0
2011-Feb-07 Mon	###	###	###	###	1,342,157	0	###	###	0.0
2011-Feb-04 Fri	###	###	###	###	1,525,046	0	###	###	0.0
2011-Feb-03 Thu	###	###	###	###			###	###	0.0
2011-Feb-02 Wed	3.71	3.74	###	###			22.7	22.7	0.0
2011-Feb-01 Tue	###	###	###	###			26.4	26.4	0.0
2011-Jan-31 Mon	3.72	3.73	###	###			###	###	0.0
2011-Jan-28 Fri	3.82	3.82	3.71	3.73			###	###	###
2011-Jan-27 Thu	3.75	3.81	3.75	3.79	1,514,482	5,724,741	###	###	###
2011-Jan-25 Tue	3.79	3.8	3.76	3.78	2,039,080	7,707,722	###	###	0.3
2011-Jan-24 Mon	3.76	3.79	3.76	3.76	1,139,329	###	###	###	0.3
2011-Jan-21 Fri	3.8	3.86	3.76	3.76			35.0	35.0	0.3
2011-Jan-20 Thu	3.82	3.83	###	3.76	2,730,674	5,229,240	###	###	0.3
2011-Jan-19 Wed	###	###	3.83	3.86			23.8	23.8	0.3
2011-Jan-18 Tue	###	###	3.85	3.87			###	###	###
2011-Jan-17 Mon	###	###	3.89	###			37.4	37.4	0.0
2011-Jan-14 Fri	###	4	###	###	2,638,920	5,277,840	###	###	0.0
2011-Jan-13 Thu	###	###	###	4			###	###	0.3
2011-Jan-12 Wed	###	###	###	4			###	###	0.3
2011-Jan-11 Tue	###	###	###	###			###	###	0.0
2011-Jan-10 Mon	###	###	4	###	1,554,553	###	81.7	81.7	0.0
2011-Jan-07 Fri	###	###	###	###			###	###	0.0
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	###	###	3.84	3.89			###	###	0.3
2011-Jan-04 Tue	3.78	###	3.76	###	3,636,457	###	91.8	91.8	0.0
2010-Dec-31 Fri	3.84	3.84	3.77	3.77	868,840	###	###	###	###
2010-Dec-30 Thu	3.85	###	3.8	3.8			###	###	###
2010-Dec-29 Wed	3.75	3.83	3.71	3.79	2,124,180	8,008,158	###	###	###
2010-Dec-24 Fri	###	###	3.59	###	916,140	1,644,471	80.7	80.7	0.0
2010-Dec-23 Thu	3.59	###	3.58	3.59			65.0	65.0	###
2010-Dec-22 Wed	3.55	###	3.55	###	2,042,054	3,624,645	###	###	0.0
2010-Dec-21 Tue	3.54	3.55	3.51	3.53	3,004,241	10,604,970	###	###	0.3
2010-Dec-20 Mon	3.51	3.55	3.5	3.5	1,274,549	4,492,785	41.5	41.5	0.3
2010-Dec-17 Fri	3.5	3.56	3.5	3.52	2,918,043	###	###	###	###
2010-Dec-16 Thu	3.52	3.54	3.46	3.48			###	###	0.2
2010-Dec-15 Wed	3.54	###	3.53	3.57			74.3	74.3	0.3
2010-Dec-14 Tue	3.49	3.54	3.47	3.52	3,015,248	10,568,444	###	###	###
2010-Dec-13 Mon	3.5	3.5	3.46	3.47			29.7	29.7	0.2
2010-Dec-10 Fri	3.49	3.52	3.46	3.49			###	###	###
2010-Dec-09 Thu	3.48	3.5	3.47	3.49	1,702,351	###	###	###	###
2010-Dec-08 Wed	3.49	3.52	3.47	3.47			###	###	0.2
2010-Dec-07 Tue	3.47	3.47	3.41	3.45			###	###	###
2010-Dec-06 Mon	3.41	3.52	3.4	3.5	4,991,654	17,271,122	86.5	86.5	0.3
2010-Dec-03 Fri	3.4	3.4	###	###	1,266,451	###	32.9	32.9	0.0
2010-Dec-02 Thu	###	3.4	###	###	2,196,547	3,734,129	###	###	0.0
2010-Dec-01 Wed	###	###	3.29	3.29			###	###	###
2010-Nov-30 Tue	###	3.4	###	###			82.3	82.3	0.0
2010-Nov-29 Mon	###	###	3.25	###	1,343,756	###	35.7	35.7	0.0
2010-Nov-26 Fri	###	3.4	###	###			70.3	70.3	0.0
2010-Nov-25 Thu	###	###	###	###	1,438,781	0	###	###	0.0
2010-Nov-24 Wed	###	###	###	###			###	###	0.0
2010-Nov-23 Tue	3.4	3.4	###	###			42.4	42.4	0.0
2010-Nov-22 Mon	3.44	3.47	###	3.41	1,249,224	###	###	###	###
2010-Nov-19 Fri	3.4	3.42	###	###	1,839,878	###	34.8	34.8	0.0
2010-Nov-18 Thu	3.24	###	3.24	###	5,645,282	9,145,356	###	###	0.0
2010-Nov-17 Wed	###	3.26	###	3.24			###	###	###
2010-Nov-16 Tue	3.21	3.23	###	3.2	2,128,284	3,437,178	###	###	0.2
2010-Nov-15 Mon	###	3.27	###	3.25			###	###	0.2
2010-Nov-12 Fri	###	3.24	###	3.22			###	###	0.2
2010-Nov-11 Thu	###	###	###	###	1,341,285	0	25.5	25.5	0.0
2010-Nov-10 Wed	###	###	###	###	3,083,749	0	36.9	36.9	0.0
2010-Nov-09 Tue	###	###	###	###			83.0	83.0	0.0
2010-Nov-08 Mon	###	###	3	###	2,690,620	###	###	###	0.0
2010-Nov-05 Fri	###	###	###	###			###	###	0.0
2010-Nov-04 Thu	###	###	###	###	1,408,943	0	###	###	0.0
2010-Nov-03 Wed	###	3.2	###	###	1,416,950	2,267,120	###	###	0.0
2010-Nov-02 Tue	###	###	###	###	2,008,876	0	###	###	0.0
2010-Nov-01 Mon	###	###	###	###			###	###	0.0
2010-Oct-29 Fri	3.21	3.23	###	###	1,889,774	3,051,985	###	###	0.0
2010-Oct-28 Thu	###	3.27	###	3.21			80.9	80.9	###
2010-Oct-27 Wed	###	###	###	###	3,547,686	0	###	###	0.0
2010-Oct-26 Tue	###	###	3.29	###			###	###	0.0
2010-Oct-25 Mon	###	###	###	###	1,154,155	0	58.8	58.8	0.0
2010-Oct-22 Fri	###	###	###	###			###	###	0.0
2010-Oct-21 Thu	###	###	###	###	487,121	0	24.7	24.7	0.0
2010-Oct-20 Wed	###	###	###	###	843,827	0	76.0	76.0	0.0
2010-Oct-19 Tue	###	3.42	###	###			###	###	0.0
2010-Oct-18 Mon	3.41	3.44	###	###			###	###	0.0
2010-Oct-15 Fri	###	3.44	###	3.41			70.1	70.1	###
2010-Oct-14 Thu	3.44	3.44	###	3.4			###	###	0.2
2010-Oct-13 Wed	3.4	3.45	###	3.43			###	###	0.2
2010-Oct-12 Tue	3.48	3.49	###	3.4			###	###	0.2
2010-Oct-11 Mon	3.53	3.53	3.43	3.49			###	###	###
2010-Oct-08 Fri	3.42	3.53	3.41	3.49			###	###	###
2010-Oct-07 Thu	3.47	3.49	3.42	3.45	2,736,440	###	###	###	###
2010-Oct-06 Wed	3.52	3.54	3.46	3.51	2,052,289	###	28.6	28.6	###
2010-Oct-05 Tue	3.46	3.52	3.42	3.51			80.6	80.6	###
2010-Oct-04 Mon	3.48	3.59	3.46	3.5	761,878	###	75.1	75.1	0.3
2010-Oct-01 Fri	3.52	3.54	3.46	3.47			###	###	0.2
2010-Sep-30 Thu	3.56	3.58	3.52	3.52	2,532,944	8,991,951	32.1	32.1	###
2010-Sep-29 Wed	###	3.71	3.57	3.59			16.3	16.3	###
2010-Sep-28 Tue	3.55	###	3.54	###	3,009,281	5,326,427	89.5	89.5	0.0
2010-Sep-27 Mon	3.48	3.57	3.45	3.57	2,683,777	9,420,057	###	###	0.3
2010-Sep-24 Fri	3.4	3.43	###	3.42			###	###	0.2
2010-Sep-23 Thu	###	3.43	###	3.42			###	###	0.2
2010-Sep-22 Wed	###	###	###	###	1,851,326	0	70.2	70.2	0.0
2010-Sep-21 Tue	###	###	3.29	###	1,186,180	###	31.2	31.2	0.0
2010-Sep-20 Mon	###	###	###	###	1,001,045	0	###	###	0.0
2010-Sep-17 Fri	###	3.4	3.28	3.4	2,699,157	9,015,184	79.9	79.9	0.2
2010-Sep-16 Thu	###	###	3.28	3.29			34.1	34.1	###
2010-Sep-15 Wed	###	###	3.29	###	3,049,974	###	###	###	0.0
2010-Sep-14 Tue	###	3.42	###	###	1,342,278	###	24.7	24.7	0.0
2010-Sep-13 Mon	###	###	###	###	1,611,840	0	69.9	69.9	0.0
2010-Sep-10 Fri	###	###	###	###			###	###	0.0
2010-Sep-09 Thu	###	###	###	###	1,663,977	0	24.9	24.9	0.0
2010-Sep-08 Wed	3.41	3.42	###	###			17.2	17.2	0.0
2010-Sep-07 Tue	###	3.43	###	###	3,082,221	###	72.6	72.6	0.0
2010-Sep-06 Mon	3.42	3.43	###	3.41			###	###	###
2010-Sep-03 Fri	###	###	###	###			###	###	0.0
2010-Sep-02 Thu	3.42	3.42	###	###	774,246	###	###	###	0.0
2010-Sep-01 Wed	###	3.41	3.26	###			###	###	0.0
2010-Aug-31 Tue	3.24	3.29	3.21	3.23			###	###	###
2010-Aug-30 Mon	3.2	3.24	###	3.23	2,017,624	3,268,550	72.3	72.3	###
2010-Aug-27 Fri	###	###	###	###	1,266,346	0	###	###	0.0
2010-Aug-26 Thu	###	3.2	###	###	2,037,270	###	###	###	0.0
2010-Aug-25 Wed	3.21	###	###	###			###	###	0.0
2010-Aug-24 Tue	3.23	3.25	###	3.23			77.1	77.1	###
2010-Aug-23 Mon	###	3.27	###	3.26			###	###	0.2
2010-Aug-20 Fri	###	###	###	###	2,225,270	0	###	###	0.0
2010-Aug-19 Thu	###	###	###	###			###	###	0.0
2010-Aug-18 Wed	3.2	3.22	###	###			15.7	15.7	0.0
2010-Aug-17 Tue	3.29	###	###	3.24	7,634,156	0	17.3	17.3	###
2010-Aug-16 Mon	###	3.4	###	###			###	###	0.0
2010-Aug-13 Fri	3.4	3.44	###	3.42	2,284,274	3,928,951	59.7	59.7	0.2
2010-Aug-12 Thu	3.46	3.46	3.41	3.44	1,437,946	4,939,344	29.6	29.6	0.2
2010-Aug-11 Wed	3.49	3.51	3.47	3.47	2,017,180	7,039,958	43.9	43.9	0.2
2010-Aug-10 Tue	3.5	3.53	3.48	3.49	1,752,327	###	41.6	41.6	###
2010-Aug-09 Mon	3.44	3.51	3.43	3.5	1,456,480	5,053,985	###	###	0.3
2010-Aug-06 Fri	3.5	3.5	3.47	3.48	946,053	###	###	###	0.2
2010-Aug-05 Thu	3.58	3.58	3.49	3.52			###	###	###
2010-Aug-04 Wed	3.47	3.55	3.47	3.52	2,541,045	###	###	###	###
2010-Aug-03 Tue	###	###	3.47	3.5			13.6	13.6	0.3
2010-Aug-02 Mon	###	###	3.56	3.57	1,627,158	2,896,341	###	###	0.3
2010-Jul-30 Fri	3.58	###	3.57	###	1,172,373	2,092,685	###	###	0.0
2010-Jul-29 Thu	###	3.7	###	###	1,435,341	2,655,380	17.5	17.5	0.0
2010-Jul-28 Wed	3.71	3.72	###	3.71	1,256,581	2,337,240	66.0	66.0	###
2010-Jul-27 Tue	###	3.72	###	###			###	###	0.0
2010-Jul-26 Mon	3.7	3.7	###	###			###	###	0.0
2010-Jul-23 Fri	###	###	3.59	###	1,912,480	###	###	###	0.0
2010-Jul-22 Thu	3.58	###	3.56	3.56			28.5	28.5	0.3
2010-Jul-21 Wed	###	###	3.58	###			22.3	22.3	0.0
2010-Jul-20 Tue	###	###	3.55	3.59	1,187,653	2,108,084	###	###	###
2010-Jul-19 Mon	3.58	3.71	3.49	###	2,094,871	###	83.8	83.8	0.0
2010-Jul-16 Fri	###	###	3.59	###			19.5	19.5	0.0
2010-Jul-15 Thu	3.74	3.74	###	###	1,207,553	2,258,124	17.2	17.2	0.0
2010-Jul-14 Wed	3.74	3.78	3.72	3.74			64.7	64.7	0.3
2010-Jul-13 Tue	3.74	3.77	3.71	3.72			32.0	32.0	0.3
2010-Jul-12 Mon	3.71	3.74	###	3.72	887,742	1,660,077	###	###	0.3
2010-Jul-09 Fri	3.7	3.75	###	3.71			###	###	###
2010-Jul-08 Thu	3.71	3.75	###	3.7			###	###	0.3
2010-Jul-07 Wed	3.59	3.7	3.59	###			90.2	90.2	0.0
2010-Jul-06 Tue	3.59	###	3.54	###	1,512,958	###	###	###	0.0
2010-Jul-05 Mon	###	3.71	3.56	###			35.1	35.1	0.0
2010-Jul-02 Fri	###	###	###	###			###	###	0.0
2010-Jul-01 Thu	3.46	###	3.46	###			89.4	89.4	0.0
2010-Jun-30 Wed	3.5	3.56	3.45	3.56			76.4	76.4	0.3
2010-Jun-29 Tue	###	###	3.55	3.59			###	###	###
2010-Jun-28 Mon	3.78	3.79	3.57	###			###	###	0.0
2010-Jun-25 Fri	3.8	3.86	3.79	3.8			###	###	###
2010-Jun-24 Thu	3.84	###	3.8	3.84			78.0	78.0	0.3
2010-Jun-23 Wed	3.82	3.87	3.81	3.81			40.7	40.7	0.3
2010-Jun-22 Tue	3.82	3.87	3.81	3.85			81.5	81.5	0.3
2010-Jun-21 Mon	###	###	3.83	3.85	1,092,172	###	16.4	16.4	0.3
2010-Jun-18 Fri	###	###	3.89	###	2,639,426	5,133,683	###	###	0.0
2010-Jun-17 Thu	###	4	###	###	1,822,587	3,645,174	###	###	0.0
2010-Jun-16 Wed	###	###	###	###			###	###	0.0
2010-Jun-15 Tue	3.89	###	3.89	###	2,512,977	4,887,740	###	###	0.0
2010-Jun-11 Fri	###	###	3.89	###	1,812,745	3,525,789	31.0	31.0	0.0
2010-Jun-10 Thu	###	###	3.85	3.89	1,316,228	###	###	###	0.3
2010-Jun-09 Wed	3.8	###	3.79	3.86	2,354,680	###	###	###	0.3
2010-Jun-08 Tue	3.71	3.75	###	3.75			###	###	0.3
2010-Jun-07 Mon	3.77	3.8	3.73	3.78	3,088,454	11,628,029	###	###	0.3
2010-Jun-04 Fri	3.82	3.85	3.8	3.84			74.1	74.1	0.3
2010-Jun-03 Thu	3.8	3.85	3.73	3.85			###	###	0.3
2010-Jun-02 Wed	3.7	3.84	###	3.79			89.0	89.0	###
2010-Jun-01 Tue	###	3.7	###	###	867,752	1,605,341	79.0	79.0	0.0
2010-May-31 Mon	###	3.7	###	###	1,103,921	2,042,253	###	###	0.0
2010-May-28 Fri	3.72	3.75	###	###			###	###	0.0
2010-May-27 Thu	###	3.72	###	3.7			###	###	0.3
2010-May-26 Wed	3.76	3.77	###	###			###	###	0.0
2010-May-25 Tue	3.76	3.8	3.73	3.74	2,680,522	###	###	###	0.3
2010-May-24 Mon	3.71	3.85	3.7	3.8	5,828,285	22,001,775	79.1	79.1	###
2010-May-21 Fri	3.83	3.84	3.71	3.82	2,620,584	###	###	###	0.3
2010-May-20 Thu	###	###	###	###			87.6	87.6	0.0
2010-May-19 Wed	4	###	###	###	2,268,176	0	###	###	0.0
2010-May-18 Tue	###	###	###	###	2,586,083	0	44.1	44.1	0.0
2010-May-17 Mon	###	###	###	###			###	###	0.0
2010-May-14 Fri	4.5	4.52	4.22	4.22	4,341,059	18,970,427	###	###	###
2010-May-13 Thu	###	###	###	###	1,837,787	0	###	###	0.0
2010-May-12 Wed	###	###	###	###	1,613,988	0	22.7	22.7	0.0
2010-May-11 Tue	###	###	###	###			83.8	83.8	0.0
2010-May-10 Mon	###	###	###	###			63.2	63.2	0.0
2010-May-07 Fri	4	###	###	###			###	###	0.0
2010-May-06 Thu	###	###	4	###	2,058,628	4,117,256	###	###	0.0
2010-May-05 Wed	###	###	4	###			68.4	68.4	0.0
2010-May-04 Tue	###	###	###	###	1,937,657	0	###	###	0.0
2010-May-03 Mon	###	###	###	###			75.1	75.1	0.0
2010-Apr-30 Fri	###	4.2	###	###	2,074,626	###	17.7	17.7	0.0
2010-Apr-29 Thu	###	###	###	###			###	###	0.0
2010-Apr-28 Wed	###	###	###	###	4,696,248	0	###	###	0.0
2010-Apr-27 Tue	###	###	4.2	4.2			20.6	20.6	###
2010-Apr-23 Fri	###	###	4.27	###	3,882,825	###	31.5	31.5	0.0
2010-Apr-22 Thu	4.4	4.41	###	###			28.0	28.0	0.0
2010-Apr-21 Wed	###	4.47	###	###			###	###	0.0
2010-Apr-20 Tue	###	###	4.29	###			###	###	0.0
2010-Apr-19 Mon	###	###	4.27	###			34.0	34.0	0.0
2010-Apr-16 Fri	4.28	###	4.25	###	15,156,879	###	86.2	86.2	0.0
2010-Apr-15 Thu	4.28	4.29	4.25	4.26			###	###	0.3
2010-Apr-14 Wed	4.25	4.28	4.24	4.24			###	###	0.3
2010-Apr-13 Tue	###	4.28	###	4.25			###	###	###
2010-Apr-12 Mon	###	###	###	###	6,429,140	0	10.1	10.1	0.0
2010-Apr-09 Fri	4.41	4.43	###	###	4,488,571	9,942,184	19.9	19.9	0.0
2010-Apr-08 Thu	4.43	4.45	4.4	4.4	1,918,452	8,489,150	###	###	0.3
2010-Apr-07 Wed	4.42	4.49	4.41	4.43	4,952,840	###	###	###	###
2010-Apr-06 Tue	4.49	4.49	###	4.4	5,754,056	12,917,855	18.1	18.1	0.3
2010-Apr-01 Thu	4.45	4.56	4.43	4.44			28.6	28.6	0.3
2010-Mar-31 Wed	4.44	4.47	4.44	4.45			###	###	0.3
2010-Mar-30 Tue	4.46	4.48	4.43	4.44	6,807,056	###	33.1	33.1	0.3
2010-Mar-29 Mon	4.42	4.46	4.42	4.45			75.1	75.1	0.3
2010-Mar-26 Fri	###	4.42	###	4.42	1,531,054	3,383,629	80.0	80.0	0.3
2010-Mar-25 Thu	###	4.42	###	4.4			###	###	0.3
2010-Mar-24 Wed	4.29	4.41	4.28	4.41	5,054,680	21,962,584	###	###	###
2010-Mar-23 Tue	4.23	4.28	4.21	4.26			###	###	0.3
2010-Mar-22 Mon	###	4.21	###	4.2	2,640,724	5,558,724	###	###	###
2010-Mar-19 Fri	###	###	###	###	3,099,923	0	23.8	23.8	0.0
2010-Mar-18 Thu	###	4.2	###	###			71.8	71.8	0.0
2010-Mar-17 Wed	###	###	###	###	3,689,655	0	78.6	78.6	0.0
2010-Mar-16 Tue	###	###	###	###			###	###	0.0
2010-Mar-15 Mon	###	###	###	###			31.3	31.3	0.0
2010-Mar-12 Fri	###	###	###	###			77.9	77.9	0.0
2010-Mar-11 Thu	###	###	###	###			###	###	0.0
2010-Mar-10 Wed	###	###	###	###	6,523,286	0	82.9	82.9	0.0
2010-Mar-09 Tue	###	###	###	###			25.9	25.9	0.0
2010-Mar-08 Mon	###	4.2	###	###	2,126,883	4,466,454	###	###	0.0
2010-Mar-05 Fri	###	###	###	###			23.9	23.9	0.0
2010-Mar-04 Thu	###	###	###	4.26	23,076,729	0	###	###	0.3
2010-Mar-03 Wed	4.47	4.47	###	###	2,900,275	###	18.4	18.4	0.0
2010-Mar-02 Tue	4.5	4.5	4.4	4.44			25.4	25.4	0.3
2010-Mar-01 Mon	4.41	4.47	4.4	4.43	2,728,189	###	###	###	###
2010-Feb-26 Fri	4.46	4.47	###	###	3,231,975	###	###	###	0.0
2010-Feb-25 Thu	###	###	4.45	4.46			22.1	22.1	0.3
2010-Feb-24 Wed	4.59	###	4.55	4.55	2,679,020	6,094,770	###	###	0.3
2010-Feb-23 Tue	###	###	4.55	4.58			21.9	21.9	0.3
2010-Feb-22 Mon	###	4.7	###	###			75.5	75.5	0.0
2010-Feb-19 Fri	###	###	4.56	4.59			###	###	0.3
2010-Feb-18 Thu	4.7	4.73	###	###			35.4	35.4	0.0
2010-Feb-17 Wed	4.73	4.77	4.54	4.7	15,449,422	71,917,059	###	###	0.3
2010-Feb-16 Tue	4.89	###	4.77	4.89			###	###	###
2010-Feb-15 Mon	5.45	###	5.43	5.55			85.6	85.6	###
2010-Feb-12 Fri	5.49	5.54	5.46	5.48			###	###	###
2010-Feb-11 Thu	5.54	###	5.51	5.52			22.8	22.8	0.4
2010-Feb-10 Wed	5.54	###	5.49	5.52			38.8	38.8	0.4
2010-Feb-09 Tue	5.42	5.55	5.42	5.52			85.2	85.2	0.4
2010-Feb-08 Mon	5.47	5.56	5.44	5.49	632,041	3,476,225	72.9	72.9	0.4
2010-Feb-05 Fri	###	5.49	###	5.46	2,443,325	6,706,927	81.3	81.3	###
2010-Feb-04 Thu	5.47	5.47	###	5.4			29.3	29.3	0.4
2010-Feb-03 Wed	5.44	5.54	5.4	5.52			###	###	0.4
2010-Feb-02 Tue	5.4	5.48	###	5.47			69.2	69.2	###
2010-Feb-01 Mon	5.47	5.54	5.42	5.51	1,300,083	7,124,454	87.1	87.1	###
2010-Jan-29 Fri	5.46	5.54	5.46	5.52	1,406,624	###	###	###	0.4
2010-Jan-28 Thu	5.48	5.52	5.44	5.49	6,835,178	37,456,775	69.9	69.9	0.4
2010-Jan-27 Wed	5.48	5.57	###	5.56			90.9	90.9	0.4
2010-Jan-25 Mon	5.47	5.53	5.46	5.53	821,783	###	70.1	70.1	###
2010-Jan-22 Fri	5.5	5.59	5.46	5.52	1,253,185	6,923,847	66.4	66.4	0.4
2010-Jan-21 Thu	###	5.7	5.56	###	1,616,474	9,100,748	###	###	0.0
2010-Jan-20 Wed	5.71	5.73	###	###	914,926	###	33.1	33.1	0.0
2010-Jan-19 Tue	5.8	5.81	5.59	###			17.0	17.0	0.0
2010-Jan-18 Mon	5.76	5.81	5.74	5.75	2,581,374	###	###	###	###
2010-Jan-15 Fri	5.81	5.84	5.78	5.81	754,353	###	###	###	###
2010-Jan-14 Thu	5.88	5.89	5.8	5.84			###	###	0.4
2010-Jan-13 Wed	5.8	5.87	5.76	5.85			77.3	77.3	0.4
2010-Jan-12 Tue	5.82	5.85	5.81	5.81	912,184	###	###	###	###
2010-Jan-11 Mon	###	###	5.82	5.84	720,153	2,095,645	###	###	0.4
2010-Jan-08 Fri	5.86	5.87	5.8	5.84	1,204,679	###	34.3	34.3	0.4
2010-Jan-07 Thu	###	###	5.8	5.82			###	###	0.4
2010-Jan-06 Wed	5.87	###	5.87	5.89			67.8	67.8	###
2010-Jan-05 Tue	###	###	5.82	5.85	1,193,855	###	11.9	11.9	0.4
2010-Jan-04 Mon	6	###	###	6	649,089	0	65.4	65.4	0.4
2009-Dec-31 Thu	###	6	###	###			###	###	0.0
2009-Dec-30 Wed	###	6	###	###	720,376	2,161,128	72.0	72.0	0.0
2009-Dec-29 Tue	###	6	###	###			###	###	0.0
2009-Dec-24 Thu	###	###	5.88	###			###	###	0.0
2009-Dec-23 Wed	5.86	###	5.82	###	817,343	###	70.8	70.8	0.0
2009-Dec-22 Tue	5.88	5.89	5.82	5.89	395,185	###	###	###	###
2009-Dec-21 Mon	5.77	###	5.77	5.82			78.3	78.3	0.4
2009-Dec-18 Fri	###	5.77	###	5.77			###	###	0.4
2009-Dec-17 Thu	5.71	5.83	###	5.72			###	###	0.4
2009-Dec-16 Wed	5.8	5.8	5.7	5.73			27.9	27.9	###
2009-Dec-15 Tue	5.75	5.87	5.72	5.83			###	###	###
2009-Dec-14 Mon	###	###	5.58	###			81.4	81.4	0.0
2009-Dec-11 Fri	5.56	###	5.52	###	4,215,920	###	###	###	0.0
2009-Dec-10 Thu	###	###	5.52	5.54			31.1	31.1	0.4
2009-Dec-09 Wed	###	###	5.58	###	2,152,078	###	###	###	0.0
2009-Dec-08 Tue	5.79	5.8	###	5.71			###	###	0.4
2009-Dec-07 Mon	5.89	5.89	5.77	5.79	1,534,577	8,946,583	###	###	###
2009-Dec-04 Fri	###	6	5.86	5.86			###	###	0.4
2009-Dec-03 Thu	###	###	###	###	2,020,473	0	68.7	68.7	0.0
2009-Dec-02 Wed	5.89	###	5.87	###			70.7	70.7	0.0
2009-Dec-01 Tue	5.82	5.88	5.79	5.85			###	###	0.4
2009-Nov-30 Mon	###	###	5.83	5.85			22.7	22.7	0.4
2009-Nov-27 Fri	###	###	5.86	5.88			###	###	0.4
2009-Nov-26 Thu	###	###	###	###	1,465,670	0	28.9	28.9	0.0
2009-Nov-25 Wed	###	###	###	###	3,077,357	0	###	###	0.0
2009-Nov-24 Tue	###	###	###	###	1,177,973	0	31.5	31.5	0.0
2009-Nov-23 Mon	6	###	###	###			66.5	66.5	0.0
2009-Nov-20 Fri	###	###	###	###	1,113,271	0	###	###	0.0
2009-Nov-19 Thu	###	###	###	###			###	###	0.0
2009-Nov-18 Wed	###	###	###	###			26.0	26.0	0.0
2009-Nov-17 Tue	###	###	###	###	4,943,124	0	80.5	80.5	0.0
2009-Nov-16 Mon	###	###	###	###			###	###	0.0
2009-Nov-13 Fri	###	###	###	###	3,200,751	0	###	###	0.0
2009-Nov-12 Thu	6	###	6	###			78.3	78.3	0.0
2009-Nov-11 Wed	###	###	###	###			###	###	0.0
2009-Nov-10 Tue	###	###	###	###			###	###	0.0
2009-Nov-09 Mon	###	###	###	###	2,430,488	0	16.1	16.1	0.0
2009-Nov-06 Fri	###	6.29	###	6.23	1,747,541	###	###	###	0.4
2009-Nov-05 Thu	###	###	###	###	840,149	0	###	###	0.0
2009-Nov-04 Wed	###	###	###	###	1,153,842	0	73.1	73.1	0.0
2009-Nov-03 Tue	###	###	###	6			###	###	0.4
2009-Nov-02 Mon	###	###	5.86	###	1,994,648	###	###	###	0.0
2009-Oct-30 Fri	###	6.23	###	###	3,033,646	###	30.5	30.5	0.0
2009-Oct-29 Thu	6.29	###	###	###			40.9	40.9	0.0
2009-Oct-28 Wed	6.2	###	###	###			###	###	0.0
2009-Oct-27 Tue	###	6.23	5.8	6.23	2,711,626	###	90.4	90.4	0.4
2009-Oct-26 Mon	###	6.24	###	###			###	###	0.0
2009-Oct-23 Fri	6.26	###	###	6.26	1,706,279	0	70.6	70.6	0.4
2009-Oct-22 Thu	6.22	###	6.22	###	1,029,352	3,201,284	80.7	80.7	0.0
2009-Oct-21 Wed	6.21	6.29	6.21	6.28			###	###	0.4
2009-Oct-20 Tue	###	###	6.24	6.25			###	###	###
2009-Oct-19 Mon	###	6.29	###	6.22	1,135,773	###	###	###	0.4
2009-Oct-16 Fri	###	6.29	###	6.22			80.3	80.3	0.4
2009-Oct-15 Thu	###	6.21	###	###			###	###	0.0
2009-Oct-14 Wed	###	6.25	###	###			60.5	60.5	0.0
2009-Oct-13 Tue	6.26	###	###	6.22	2,919,849	0	###	###	0.4
2009-Oct-12 Mon	###	###	###	6.29			39.3	39.3	###
2009-Oct-09 Fri	###	6.4	6.21	6.29	4,274,746	26,952,273	###	###	###
2009-Oct-07 Wed	6.2	###	6.2	6.27	2,383,382	7,388,484	71.3	71.3	0.4
2009-Oct-06 Tue	6.28	6.28	###	6.2	2,914,559	###	32.0	32.0	0.4
2009-Oct-05 Mon	6.2	6.27	###	6.24	1,137,380	3,565,686	###	###	0.4
2009-Oct-02 Fri	###	6.28	###	6.2			###	###	0.4
2009-Oct-01 Thu	###	###	###	6.21			###	###	###
2009-Sep-30 Wed	###	6.21	###	6.21	1,303,825	4,048,376	75.3	75.3	###
2009-Sep-29 Tue	###	###	###	###	3,861,553	0	70.0	70.0	0.0
2009-Sep-28 Mon	###	###	###	###	1,529,389	0	###	###	0.0
2009-Sep-25 Fri	###	###	###	###			67.6	67.6	0.0
2009-Sep-24 Thu	6.23	###	###	6.2			###	###	0.4
2009-Sep-23 Wed	6.2	6.29	###	6.26	2,994,024	###	70.5	70.5	0.4
2009-Sep-22 Tue	###	###	###	###	1,577,924	0	###	###	0.0
2009-Sep-21 Mon	6.2	6.2	###	###	1,176,387	###	###	###	0.0
2009-Sep-18 Fri	###	###	###	###			###	###	0.0
2009-Sep-17 Thu	6.2	6.23	###	###	5,593,347	17,423,275	###	###	0.0
2009-Sep-16 Wed	###	###	5.84	###			###	###	0.0
2009-Sep-15 Tue	6.41	6.51	###	###			36.7	36.7	0.0
2009-Sep-14 Mon	###	###	###	6.26	1,363,273	0	###	###	0.4
2009-Sep-11 Fri	###	6.56	6.24	###			69.3	69.3	0.0
2009-Sep-10 Thu	6.42	6.48	###	###	2,607,442	###	###	###	0.0
2009-Sep-09 Wed	###	6.44	###	6.41			###	###	0.5
2009-Sep-08 Tue	###	###	6.25	6.28			###	###	0.4
2009-Sep-07 Mon	###	6.5	6.26	###	1,649,529	###	###	###	0.0
2009-Sep-04 Fri	###	###	###	6.25			###	###	###
2009-Sep-03 Thu	6.27	6.29	###	###	3,307,849	10,403,185	16.8	16.8	0.0
2009-Sep-02 Wed	6.22	###	###	6.24			69.6	69.6	0.4
2009-Sep-01 Tue	###	6.4	###	6.26	3,141,054	10,051,372	###	###	0.4
2009-Aug-31 Mon	6.29	###	###	###	4,524,553	0	74.8	74.8	0.0
2009-Aug-28 Fri	6.23	###	###	6.2	2,021,384	0	###	###	0.4
2009-Aug-27 Thu	###	###	###	###	3,805,272	0	###	###	0.0
2009-Aug-26 Wed	###	###	###	###			###	###	0.0
2009-Aug-25 Tue	6	###	###	###	1,653,921	0	71.2	71.2	0.0
2009-Aug-24 Mon	###	###	###	6	1,529,021	0	17.3	17.3	0.4
2009-Aug-21 Fri	6	###	###	###			###	###	0.0
2009-Aug-20 Thu	###	###	###	6	1,568,946	0	23.0	23.0	0.4
2009-Aug-19 Wed	###	###	###	###	2,037,442	0	###	###	0.0
2009-Aug-18 Tue	5.82	###	5.82	###	2,912,348	###	###	###	0.0
2009-Aug-17 Mon	6	###	5.79	5.81			###	###	###
2009-Aug-14 Fri	5.89	###	5.73	6	2,860,384	###	79.4	79.4	0.4
2009-Aug-13 Thu	5.85	###	5.78	5.87	3,828,125	11,063,281	60.8	60.8	###
2009-Aug-12 Wed	###	5.81	###	5.78	4,162,682	###	###	###	0.4
2009-Aug-11 Tue	###	###	5.4	5.58	2,691,623	7,267,382	###	###	0.4
2009-Aug-10 Mon	###	5.8	5.58	###			###	###	0.0
2009-Aug-07 Fri	###	###	5.47	5.51			###	###	###
2009-Aug-06 Thu	5.5	###	5.5	###	2,137,924	###	###	###	0.0
2009-Aug-05 Wed	###	###	5.45	5.53			###	###	###
2009-Aug-04 Tue	5.55	5.57	5.44	5.5			35.2	35.2	0.4
2009-Aug-03 Mon	###	###	5.51	###			###	###	0.0
2009-Jul-31 Fri	###	###	5.5	5.57			28.6	28.6	0.4
2009-Jul-30 Thu	###	###	5.57	5.57			18.0	18.0	0.4
2009-Jul-29 Wed	5.57	5.7	5.52	###			75.1	75.1	0.0
2009-Jul-28 Tue	5.49	5.57	5.44	5.54			77.1	77.1	0.4
2009-Jul-27 Mon	5.44	5.5	###	5.45			70.0	70.0	###
2009-Jul-24 Fri	5.5	5.55	###	5.41			###	###	###
2009-Jul-23 Thu	5.41	5.5	###	5.46			68.5	68.5	###
2009-Jul-22 Wed	###	###	###	5.41	1,992,376	0	8.4	8.4	###
2009-Jul-21 Tue	5.55	###	5.5	###	1,420,579	###	76.3	76.3	0.0
2009-Jul-20 Mon	5.44	5.5	###	5.42	805,388	###	28.5	28.5	0.4
2009-Jul-17 Fri	###	5.45	###	###			31.3	31.3	0.0
2009-Jul-16 Thu	5.4	5.4	###	###	799,987	###	###	###	0.0
2009-Jul-15 Wed	5.29	5.29	###	5.22			###	###	0.4
2009-Jul-14 Tue	5.29	5.29	5.2	5.22			###	###	0.4
2009-Jul-13 Mon	5.21	5.29	5.2	5.22			###	###	0.4
2009-Jul-10 Fri	5.25	5.29	###	5.24			###	###	0.4
2009-Jul-09 Thu	###	5.23	###	5.2			70.8	70.8	###
2009-Jul-08 Wed	###	5.27	###	###			###	###	0.0
2009-Jul-07 Tue	###	5.27	###	5.22	1,105,849	###	80.3	80.3	0.4
2009-Jul-06 Mon	###	###	###	###			###	###	0.0
2009-Jul-03 Fri	5.21	5.24	###	###	1,441,149	###	###	###	0.0
2009-Jul-02 Thu	5.21	###	5.21	5.27	1,111,080	###	###	###	###
2009-Jul-01 Wed	###	5.23	###	5.2	1,101,629	2,880,759	###	###	###
2009-Jun-30 Tue	5.25	5.25	###	5.25			70.2	70.2	0.4
2009-Jun-29 Mon	5.2	5.23	###	###			###	###	0.0
2009-Jun-26 Fri	5.29	###	###	5.22			###	###	0.4
2009-Jun-25 Thu	###	###	5.24	5.29			29.4	29.4	0.4
2009-Jun-24 Wed	###	###	###	###	1,778,548	0	###	###	0.0
2009-Jun-23 Tue	###	5.47	###	###			45.7	45.7	0.0
2009-Jun-22 Mon	5.52	5.54	###	5.45			###	###	###
2009-Jun-19 Fri	###	###	5.45	5.52			26.9	26.9	0.4
2009-Jun-18 Thu	5.55	5.58	5.41	5.46			###	###	###
2009-Jun-17 Wed	###	5.45	###	5.45	1,357,752	3,699,874	86.9	86.9	###
2009-Jun-16 Tue	5.4	5.44	###	###			41.5	41.5	0.0
2009-Jun-15 Mon	5.45	5.54	###	5.43			###	###	0.4
2009-Jun-12 Fri	5.42	5.5	5.4	5.45			68.2	68.2	###
2009-Jun-11 Thu	5.4	###	5.4	5.49			###	###	0.4
2009-Jun-10 Wed	5.55	5.56	###	5.48	2,875,158	###	25.4	25.4	###
2009-Jun-09 Tue	###	###	###	5.5	2,040,523	0	###	###	0.4
2009-Jun-05 Fri	5.49	###	###	5.45			###	###	###
2009-Jun-04 Thu	5.44	5.5	###	5.42	2,730,526	7,508,946	37.0	37.0	0.4
2009-Jun-03 Wed	5.43	5.5	5.4	5.45			62.5	62.5	###
2009-Jun-02 Tue	5.28	###	5.21	###	2,689,156	7,005,251	###	###	0.0
2009-Jun-01 Mon	###	###	###	5.23			18.7	18.7	###
2009-May-29 Fri	5.21	###	5.21	###	3,426,023	8,924,789	###	###	0.0
2009-May-28 Thu	###	###	###	###	0				0.0
2009-May-27 Wed	###	###	###	###	774,880	0	###	###	0.0
2009-May-26 Tue	5	5	4.83	4.88			17.4	17.4	0.3
2009-May-25 Mon	###	###	###	###			29.2	29.2	0.0
2009-May-22 Fri	###	###	###	###	1,130,852	0	###	###	0.0
2009-May-21 Thu	5	###	###	###			73.8	73.8	0.0
2009-May-20 Wed	###	###	4.88	###	930,751	###	###	###	0.0
2009-May-19 Tue	###	###	###	###			86.9	86.9	0.0
2009-May-18 Mon	###	###	4.88	###	595,674	1,453,444	39.8	39.8	0.0
2009-May-15 Fri	###	###	###	###			###	###	0.0
2009-May-14 Thu	4.85	###	4.85	5	2,667,154	6,467,848	###	###	0.4
2009-May-13 Wed	4.7	###	###	###			85.3	85.3	0.0
2009-May-12 Tue	4.5	###	4.48	###			###	###	0.0
2009-May-11 Mon	4.54	###	4.42	4.59	1,034,975	###	72.7	72.7	0.3
2009-May-08 Fri	###	###	4.48	4.58			###	###	0.3
2009-May-07 Thu	4.57	4.75	4.54	###			65.1	65.1	0.0
2009-May-06 Wed	4.5	4.55	4.42	4.52			###	###	0.3
2009-May-05 Tue	###	###	4.41	4.5	2,192,775	###	###	###	###
2009-May-04 Mon	4.51	###	4.45	###			70.9	70.9	0.0
2009-May-01 Fri	###	4.55	###	4.49			83.2	83.2	###
2009-Apr-30 Thu	4.2	4.43	###	###	2,957,976	###	83.6	83.6	0.0
2009-Apr-29 Wed	###	###	###	###	2,015,380	0	###	###	0.0
2009-Apr-28 Tue	###	###	###	###	1,151,786	0	28.4	28.4	0.0
2009-Apr-27 Mon	4.2	4.2	###	###			25.1	25.1	0.0
2009-Apr-24 Fri	###	###	###	###	1,440,625	0	###	###	0.0
2009-Apr-23 Thu	###	4.21	###	###			###	###	0.0
2009-Apr-22 Wed	4.2	4.26	###	###			30.1	30.1	0.0
2009-Apr-21 Tue	###	###	###	4.25			###	###	###
2009-Apr-20 Mon	###	###	4.2	4.24			27.9	27.9	0.3
2009-Apr-17 Fri	4.43	4.44	###	###	1,679,553	###	###	###	0.0
2009-Apr-16 Thu	4.58	4.58	###	4.44	1,182,470	2,707,856	12.8	12.8	0.3
2009-Apr-15 Wed	4.54	###	4.48	4.58	852,388	1,909,349	###	###	0.3
2009-Apr-14 Tue	###	4.75	4.58	4.59			19.9	19.9	0.3