(REH) REECE LIMITED Daily Prices - Stock Trading OzSuper

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 Sun 25-May-04 06:44:00 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(REH) REECE LIMITED Daily Prices...

TOC Company Info for REH Limits

Company Details for (REH) REECE LIMITED

Listing Code	REH
Listing Name	REECE LIMITED
GICS Sector	Capital Goods
ISIN Name	REECE AUSTRALIA LTD.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000REH4

Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for REH .. Wednesday 21st August 2024

REH 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	5.85	1	0.0
MAX	###	###	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for REH Bottom

End of day Prices (full format),

76800 Days for (REH) REECE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-02 Fri	16.25	16.59	16.21	16.22			###	###	1.2
2025-May-01 Thu	15.76	###	15.76	###	739,754	###	89.3	89.3	0.0
2025-Apr-30 Wed	15.7	###	15.54	15.77	1,961,241	15,238,842	71.9	71.9	###
2025-Apr-29 Tue	15.44	15.71	15.44	###	558,628	###	73.2	73.2	0.0
2025-Apr-28 Mon	15.77	###	###	###			37.5	37.5	0.0
2025-Apr-24 Thu	15.49	15.75	15.44	15.51			###	###	1.1
2025-Apr-23 Wed	15.5	15.84	###	15.51	778,683	###	66.7	66.7	1.1
2025-Apr-22 Tue	15.24	15.45	14.82	###			###	###	0.0
2025-Apr-17 Thu	###	15.46	###	15.4			###	###	###
2025-Apr-16 Wed	###	15.7	15.2	15.24			16.2	16.2	1.1
2025-Apr-15 Tue	###	###	15.8	15.8			###	###	1.1
2025-Apr-14 Mon	###	16.26	15.74	16.21			73.4	73.4	1.2
2025-Apr-11 Fri	###	###	15.475	###			59.5	59.5	0.0
2025-Apr-10 Thu	16.5	###	15.56	###			###	###	0.0
2025-Apr-09 Wed	###	###	14.45	14.79			###	###	###
2025-Apr-08 Tue	14.71	###	14.59	14.88	1,078,748	###	###	###	1.1
2025-Apr-07 Mon	13.59	14.8	###	14.75	1,101,052	8,147,784	###	###	###
2025-Apr-04 Fri	14.48	14.59	###	14.23			38.4	38.4	###
2025-Apr-03 Thu	14.82	15.46	###	###	1,171,070	9,052,371	33.1	33.1	0.0
2025-Apr-02 Wed	15.7	15.81	###	15.4	609,088	4,814,840	27.9	27.9	###
2025-Apr-01 Tue	###	###	###	15.46			28.8	28.8	1.1
2025-Mar-31 Mon	15.59	15.79	###	###			79.3	79.3	0.0
2025-Mar-28 Fri	15.51	###	15.43	###	724,953	###	###	###	0.0
2025-Mar-27 Thu	###	###	15.44	15.54			###	###	###
2025-Mar-26 Wed	15.89	###	###	15.8	677,723	0	###	###	1.1
2025-Mar-25 Tue	###	###	###	###	709,258	0	###	###	0.0
2025-Mar-24 Mon	15.76	15.86	15.41	15.49	625,376	9,777,753	###	###	###
2025-Mar-21 Fri	###	###	15.56	15.79			###	###	1.1
2025-Mar-20 Thu	15.75	###	15.545	###			###	###	0.0
2025-Mar-19 Wed	15.8	15.86	15.52	###			###	###	0.0
2025-Mar-18 Tue	###	###	15.74	###	727,753	###	###	###	0.0
2025-Mar-17 Mon	###	###	15.79	###	613,571	4,844,143	###	###	0.0
2025-Mar-14 Fri	###	###	15.88	###	574,553	4,561,950	###	###	0.0
2025-Mar-13 Thu	###	16.29	15.85	###			###	###	0.0
2025-Mar-12 Wed	15.76	###	###	###	956,523	0	###	###	0.0
2025-Mar-11 Tue	###	16.27	15.81	###			###	###	0.0
2025-Mar-10 Mon	###	16.87	###	16.2	459,320	###	###	###	1.2
2025-Mar-07 Fri	16.7	16.89	16.54	###			40.0	40.0	0.0
2025-Mar-06 Thu	16.88	###	###	16.85	664,848	0	###	###	###
2025-Mar-05 Wed	17.23	###	16.78	16.85			19.9	19.9	###
2025-Mar-04 Tue	###	###	###	###	477,424	0	34.0	34.0	0.0
2025-Mar-03 Mon	17.49	17.83	17.4	17.55	1,008,340	###	###	###	###
2025-Feb-28 Fri	###	17.58	###	17.25	2,162,828	19,011,258	78.3	78.3	1.2
2025-Feb-27 Thu	17.73	17.82	17.21	17.21	1,094,447	###	###	###	###
2025-Feb-26 Wed	###	###	17.55	17.57			17.7	17.7	1.3
2025-Feb-25 Tue	###	###	###	18.2	1,270,555	0	###	###	###
2025-Feb-24 Mon	20.84	###	18.78	###	1,676,173	###	###	###	0.0
2025-Feb-21 Fri	###	###	###	###			35.1	35.1	0.0
2025-Feb-20 Thu	###	###	21.145	###	530,427	###	###	###	0.0
2025-Feb-19 Wed	###	22.2	21.53	###			###	###	0.0
2025-Feb-18 Tue	###	22.8	21.85	21.89			13.7	13.7	###
2025-Feb-17 Mon	22.48	22.72	###	22.27			###	###	###
2025-Feb-14 Fri	###	23.2	22.43	22.48			###	###	1.6
2025-Feb-13 Thu	###	###	###	22.46	260,825	0	###	###	1.6
2025-Feb-12 Wed	###	22.87	22.46	22.87	269,788	6,114,745	80.6	80.6	###
2025-Feb-11 Tue	22.8	###	###	###			31.4	31.4	0.0
2025-Feb-10 Mon	22.84	###	22.7	22.7			26.4	26.4	###
2025-Feb-07 Fri	23.5	23.58	###	23.23			###	###	###
2025-Feb-06 Thu	23.44	23.46	###	23.41			32.4	32.4	1.7
2025-Feb-05 Wed	22.72	23.21	22.5	###			79.2	79.2	0.0
2025-Feb-04 Tue	###	###	22.4	22.45			9.8	9.8	###
2025-Feb-03 Mon	###	###	22.78	###			###	###	0.0
2025-Jan-31 Fri	###	###	23.88	###	466,649	5,571,789	###	###	0.0
2025-Jan-30 Thu	24.22	###	###	###			31.3	31.3	0.0
2025-Jan-29 Wed	###	24.29	23.52	###	318,583	7,615,726	79.1	79.1	0.0
2025-Jan-28 Tue	###	23.56	###	###	247,173	###	72.7	72.7	0.0
2025-Jan-24 Fri	###	###	###	23.42			76.0	76.0	1.7
2025-Jan-23 Thu	###	###	###	###	296,450	0	###	###	0.0
2025-Jan-22 Wed	23.76	###	###	23.78	218,825	0	68.4	68.4	1.7
2025-Jan-21 Tue	23.53	23.59	###	23.53			###	###	###
2025-Jan-20 Mon	22.84	23.28	###	23.22			84.1	84.1	1.7
2025-Jan-17 Fri	###	###	###	22.76	314,428	0	###	###	1.6
2025-Jan-16 Thu	22.88	###	22.71	22.83	421,854	4,790,152	34.8	34.8	###
2025-Jan-15 Wed	22.52	22.7	22.42	22.45	351,127	7,921,425	###	###	###
2025-Jan-14 Tue	###	22.45	###	22.43	178,456	###	###	###	1.6
2025-Jan-13 Mon	22.29	###	###	###			###	###	0.0
2025-Jan-10 Fri	###	###	22.51	22.57	276,576	###	10.8	10.8	1.6
2025-Jan-09 Thu	###	###	22.53	22.85	316,054	3,560,348	79.2	79.2	1.6
2025-Jan-08 Wed	###	###	22.26	###			###	###	0.0
2025-Jan-07 Tue	22.58	###	22.52	###	310,455	3,495,723	###	###	0.0
2025-Jan-06 Mon	###	###	22.57	22.75			36.4	36.4	1.6
2025-Jan-03 Fri	###	###	###	22.87			###	###	###
2025-Jan-02 Thu	###	22.73	###	22.58	185,142	###	###	###	1.6
2024-Dec-31 Tue	###	###	###	###			19.2	19.2	0.0
2024-Dec-30 Mon	###	###	###	###			###	###	0.0
2024-Dec-27 Fri	23.42	23.42	22.52	###	143,689	###	15.7	15.7	0.0
2024-Dec-24 Tue	###	23.22	22.86	22.86			23.2	23.2	1.6
2024-Dec-23 Mon	23	###	22.54	###	201,340	###	62.4	62.4	0.0
2024-Dec-20 Fri	22.86	###	###	22.78			35.2	35.2	1.6
2024-Dec-19 Thu	22.73	23.24	22.48	###			78.5	78.5	0.0
2024-Dec-18 Wed	23.74	23.78	23.28	23.42	506,553	###	21.9	21.9	1.7
2024-Dec-17 Tue	23.5	23.74	23.41	23.74	530,427	###	74.3	74.3	1.7
2024-Dec-16 Mon	23.84	###	23.4	23.42	1,281,322	###	###	###	1.7
2024-Dec-13 Fri	###	###	23.58	23.8	373,183	4,399,827	###	###	1.7
2024-Dec-12 Thu	24.43	###	###	###	314,784	0	###	###	0.0
2024-Dec-11 Wed	24.7	24.75	###	###	1,496,978	###	###	###	0.0
2024-Dec-10 Tue	25.27	###	24.76	24.76			23.9	23.9	1.8
2024-Dec-09 Mon	25.72	25.73	###	###			###	###	0.0
2024-Dec-06 Fri	24.77	###	24.73	25.53	241,251	###	87.1	87.1	###
2024-Dec-05 Thu	25.76	###	25.42	25.52	355,289	4,515,723	27.9	27.9	1.8
2024-Dec-04 Wed	###	25.86	25.52	25.75			70.1	70.1	###
2024-Dec-03 Tue	###	###	###	###			65.8	65.8	0.0
2024-Dec-02 Mon	25.8	26.23	25.73	25.73			41.1	41.1	1.8
2024-Nov-29 Fri	25.54	25.88	25.46	25.74	387,579	9,949,152	71.6	71.6	1.8
2024-Nov-28 Thu	25.74	###	25.59	25.59			28.3	28.3	1.8
2024-Nov-27 Wed	25.53	###	###	###			72.6	72.6	0.0
2024-Nov-26 Tue	25.26	25.81	###	25.57			###	###	###
2024-Nov-25 Mon	24.83	25.27	###	###	1,004,554	###	76.8	76.8	0.0
2024-Nov-22 Fri	###	###	23.83	###	467,824	5,574,122	80.2	80.2	0.0
2024-Nov-21 Thu	24.22	###	23.7	23.72			###	###	1.7
2024-Nov-20 Wed	###	###	24.22	24.22			###	###	1.7
2024-Nov-19 Tue	24.52	###	24.48	24.84	309,921	###	###	###	1.8
2024-Nov-18 Mon	###	24.82	###	24.56			31.9	31.9	1.8
2024-Nov-15 Fri	###	24.59	###	24.5	448,055	###	###	###	1.8
2024-Nov-14 Thu	24	24.2	23.7	###			###	###	0.0
2024-Nov-13 Wed	23.58	###	23.46	23.86	476,257	###	###	###	1.7
2024-Nov-12 Tue	23.84	24.545	23.7	###	392,141	9,459,421	73.5	73.5	0.0
2024-Nov-11 Mon	###	23.82	23.525	###			###	###	0.0
2024-Nov-08 Fri	23.56	###	23.45	23.8	719,175	8,432,326	###	###	1.7
2024-Nov-07 Thu	###	23.44	22.75	23.28	435,847	10,065,886	###	###	1.7
2024-Nov-06 Wed	###	###	###	###	746,483	0	###	###	0.0
2024-Nov-05 Tue	###	22.76	22.54	###			38.0	38.0	0.0
2024-Nov-04 Mon	###	###	###	###			###	###	0.0
2024-Nov-01 Fri	22.76	22.83	22.47	###			###	###	0.0
2024-Oct-31 Thu	22.75	22.86	22.57	22.81			###	###	###
2024-Oct-30 Wed	###	###	###	22.85	516,657	0	29.7	29.7	1.6
2024-Oct-29 Tue	23.87	###	23.21	23.21	648,989	###	###	###	1.7
2024-Oct-28 Mon	23.73	###	23.47	23.5	455,842	###	###	###	1.7
2024-Oct-25 Fri	24.49	24.51	23.49	23.71			###	###	###
2024-Oct-24 Thu	###	25.58	###	24.45	1,085,124	###	20.7	20.7	###
2024-Oct-23 Wed	26.55	26.7	26.26	26.56			70.8	70.8	1.9
2024-Oct-22 Tue	###	###	###	26.4			###	###	1.9
2024-Oct-21 Mon	26.86	27.25	###	###	283,681	3,865,153	75.3	75.3	0.0
2024-Oct-18 Fri	###	###	26.41	26.57			23.8	23.8	1.9
2024-Oct-17 Thu	26.89	###	###	26.85			35.2	35.2	1.9
2024-Oct-16 Wed	26.82	###	###	26.73			###	###	###
2024-Oct-15 Tue	26.86	27.22	###	###	375,170	###	###	###	0.0
2024-Oct-14 Mon	###	###	26.5	26.73	159,146	2,108,684	###	###	###
2024-Oct-11 Fri	26.77	###	###	26.7	160,622	0	###	###	1.9
2024-Oct-10 Thu	26.89	###	###	26.83			32.2	32.2	###
2024-Oct-09 Wed	26.86	###	###	26.72			32.8	32.8	1.9
2024-Oct-08 Tue	###	###	26.51	26.73			###	###	###
2024-Oct-07 Mon	27.5	27.5	###	27.23	242,282	3,331,377	23.5	23.5	1.9
2024-Oct-04 Fri	27.55	27.55	###	27.4	199,624	2,749,820	###	###	2.0
2024-Oct-03 Thu	27.84	###	###	###	305,082	0	###	###	0.0
2024-Oct-02 Wed	28	###	###	###	330,843	0	27.1	27.1	0.0
2024-Oct-01 Tue	28.44	###	###	###	337,684	0	###	###	0.0
2024-Sep-30 Mon	28.58	###	###	28.5			###	###	2.0
2024-Sep-27 Fri	###	###	27.89	28.52	236,843	3,302,775	75.2	75.2	2.0
2024-Sep-26 Thu	###	###	28.21	28.57	500,674	###	17.7	17.7	###
2024-Sep-25 Wed	29.23	29.27	###	28.7	362,780	5,309,285	22.2	22.2	###
2024-Sep-24 Tue	28.89	###	28.54	###			###	###	0.0
2024-Sep-23 Mon	###	###	###	###			34.7	34.7	0.0
2024-Sep-20 Fri	###	###	28.47	29.2			###	###	2.1
2024-Sep-19 Thu	28.7	28.7	###	28.47			###	###	###
2024-Sep-18 Wed	###	28.44	###	28.44			###	###	###
2024-Sep-17 Tue	28.28	###	28	28			###	###	2.0
2024-Sep-16 Mon	###	###	27.82	###			73.4	73.4	0.0
2024-Sep-13 Fri	27.7	27.88	27.44	27.76			###	###	2.0
2024-Sep-12 Thu	###	27.54	26.7	###			74.1	74.1	0.0
2024-Sep-11 Wed	###	###	26.58	26.7	332,845	###	###	###	1.9
2024-Sep-10 Tue	26.73	###	26.25	###			77.9	77.9	0.0
2024-Sep-09 Mon	26.24	###	26.22	###			###	###	0.0
2024-Sep-06 Fri	###	26.8	###	26.58	291,359	###	###	###	1.9
2024-Sep-05 Thu	26.56	26.57	###	26.24			###	###	1.9
2024-Sep-04 Wed	27.24	27.24	26.43	26.43	429,478	11,525,042	19.6	19.6	1.9
2024-Sep-03 Tue	###	###	27.4	27.4	409,189	5,605,889	22.6	22.6	2.0
2024-Sep-02 Mon	###	###	###	###	373,775	0	86.2	86.2	0.0
2024-Aug-30 Fri	26.89	###	26.85	###	1,313,477	17,633,428	73.5	73.5	0.0
2024-Aug-29 Thu	26.7	26.81	26.43	26.75			70.2	70.2	###
2024-Aug-28 Wed	26.82	27	26.74	26.74	496,522	13,341,546	35.1	35.1	###
2024-Aug-27 Tue	26.75	###	26.74	###			###	###	0.0
2024-Aug-26 Mon	26.27	###	###	###			84.7	84.7	0.0
2024-Aug-23 Fri	###	###	25.83	26.25			78.9	78.9	1.9
2024-Aug-22 Thu	26.29	26.29	25.79	###	491,343	12,794,571	###	###	0.0
2024-Aug-21 Wed	###	26.25	25.75	26.21	455,727	###	###	###	1.9
2024-Aug-20 Tue	26.45	###	###	26.28	405,680	0	###	###	1.9
2024-Aug-19 Mon	25.75	###	###	###	1,150,176	0	###	###	0.0
2024-Aug-16 Fri	27	###	###	###			69.0	69.0	0.0
2024-Aug-15 Thu	26.26	###	###	26.47			76.2	76.2	###
2024-Aug-14 Wed	26.21	26.45	25.89	###	270,156	7,069,982	###	###	0.0
2024-Aug-13 Tue	###	###	25.7	25.85	317,427	###	25.6	25.6	###
2024-Aug-12 Mon	###	###	###	###	532,944	0	###	###	0.0
2024-Aug-09 Fri	###	###	25.5	25.8	560,925	###	24.5	24.5	1.8
2024-Aug-08 Thu	###	###	25.49	###			###	###	0.0
2024-Aug-07 Wed	25.81	###	###	###			###	###	0.0
2024-Aug-06 Tue	###	###	###	###	943,148	0	###	###	0.0
2024-Aug-05 Mon	###	###	###	###	383,383	0	###	###	0.0
2024-Aug-02 Fri	27.43	27.79	27.055	27.43			###	###	###
2024-Aug-01 Thu	27.79	28	###	28			76.7	76.7	2.0
2024-Jul-31 Wed	27.28	###	27.21	###	690,049	###	###	###	0.0
2024-Jul-30 Tue	###	###	###	###			###	###	0.0
2024-Jul-29 Mon	###	27.43	###	27.2			33.5	33.5	1.9
2024-Jul-26 Fri	26.87	###	26.87	###			###	###	0.0
2024-Jul-25 Thu	###	###	###	###	323,387	0	82.8	82.8	0.0
2024-Jul-24 Wed	26.81	27	###	26.81	441,442	###	###	###	###
2024-Jul-23 Tue	26.2	26.845	26.2	26.81	321,857	8,536,452	85.6	85.6	###
2024-Jul-22 Mon	###	26.46	###	###			###	###	0.0
2024-Jul-19 Fri	25.83	26.4	25.78	###	303,045	7,906,444	84.2	84.2	0.0
2024-Jul-18 Thu	26.27	###	25.975	###	478,958	###	37.5	37.5	0.0
2024-Jul-17 Wed	25.54	26.59	25.52	###			###	###	0.0
2024-Jul-16 Tue	###	###	24.84	###			###	###	0.0
2024-Jul-15 Mon	24.79	###	###	24.75			36.9	36.9	1.8
2024-Jul-12 Fri	24.47	24.72	###	###	892,820	11,035,255	###	###	0.0
2024-Jul-11 Thu	###	24.44	24.125	###			###	###	0.0
2024-Jul-10 Wed	###	###	###	24			22.6	22.6	1.7
2024-Jul-09 Tue	###	###	24.27	###	497,951	###	###	###	0.0
2024-Jul-08 Mon	###	###	24	24.25			75.0	75.0	1.7
2024-Jul-05 Fri	24.48	24.48	###	###			24.6	24.6	0.0
2024-Jul-04 Thu	24.81	###	24.28	24.5			###	###	1.8
2024-Jul-03 Wed	###	24.5	24.22	###			32.9	32.9	0.0
2024-Jul-02 Tue	24.78	24.8	###	###			###	###	0.0
2024-Jul-01 Mon	###	###	###	###			31.3	31.3	0.0
2024-Jun-28 Fri	25.51	25.73	###	###	513,370	###	23.5	23.5	0.0
2024-Jun-27 Thu	24.84	###	24.73	###	506,322	6,260,671	###	###	0.0
2024-Jun-26 Wed	###	###	25.2	###			19.3	19.3	0.0
2024-Jun-25 Tue	26	26.245	###	26	407,753	###	63.8	63.8	1.9
2024-Jun-24 Mon	25.75	###	###	25.81			79.4	79.4	###
2024-Jun-21 Fri	25.89	###	###	###			28.2	28.2	0.0
2024-Jun-20 Thu	###	###	###	25.8	581,250	0	###	###	1.8
2024-Jun-19 Wed	25.88	###	25.59	###			26.4	26.4	0.0
2024-Jun-18 Tue	25.86	###	25.79	###			###	###	0.0
2024-Jun-17 Mon	###	###	###	25.56	449,142	0	###	###	1.8
2024-Jun-14 Fri	26.25	###	25.84	25.84			25.5	25.5	1.8
2024-Jun-13 Thu	###	26.74	###	26.57	445,020	###	###	###	1.9
2024-Jun-12 Wed	###	###	25.76	25.88	314,340	###	37.9	37.9	1.8
2024-Jun-11 Tue	25.58	###	25.5	###	362,380	4,620,345	###	###	0.0
2024-Jun-07 Fri	###	###	25.86	###	155,043	###	###	###	0.0
2024-Jun-06 Thu	###	###	###	###			30.2	30.2	0.0
2024-Jun-05 Wed	25.51	25.86	25.42	25.73	389,971	9,998,856	###	###	1.8
2024-Jun-04 Tue	25.57	25.73	###	###			###	###	0.0
2024-Jun-03 Mon	###	###	25.52	25.52			24.5	24.5	1.8
2024-May-31 Fri	25.54	###	###	###			###	###	0.0
2024-May-30 Thu	24.85	25.29	24.8	25.28			###	###	1.8
2024-May-29 Wed	25	###	###	###	584,257	0	73.7	73.7	0.0
2024-May-28 Tue	###	###	25.2	###			30.0	30.0	0.0
2024-May-27 Mon	25.47	25.51	###	25.47			67.8	67.8	###
2024-May-24 Fri	###	25.58	###	###			###	###	0.0
2024-May-23 Thu	###	25.54	24.89	25.54			###	###	1.8
2024-May-22 Wed	###	###	25.29	25.45			###	###	1.8
2024-May-21 Tue	###	26.42	25.78	25.89			###	###	###
2024-May-20 Mon	###	###	25.46	###	406,721	5,177,558	###	###	0.0
2024-May-17 Fri	###	###	###	###			8.6	8.6	0.0
2024-May-16 Thu	###	###	###	###	433,673	0	75.2	75.2	0.0
2024-May-15 Wed	27.2	27.25	26.57	###			21.2	21.2	0.0
2024-May-14 Tue	27.44	27.45	###	###			###	###	0.0
2024-May-13 Mon	27.45	27.55	27.26	27.4			###	###	2.0
2024-May-10 Fri	27.79	27.79	###	27.4			22.2	22.2	2.0
2024-May-09 Thu	27.84	###	27.56	27.7			###	###	2.0
2024-May-08 Wed	27.88	###	27.73	27.76			###	###	2.0
2024-May-07 Tue	27.72	###	###	###			67.5	67.5	0.0
2024-May-06 Mon	###	27.75	27.41	27.41			###	###	2.0
2024-May-03 Fri	27.4	###	27.27	27.49			69.7	69.7	###
2024-May-02 Thu	###	###	###	###	445,559	0	###	###	0.0
2024-May-01 Wed	27.28	27.58	###	###			35.9	35.9	0.0
2024-Apr-30 Tue	27.78	###	27.56	27.85	323,841	4,462,528	66.3	66.3	###
2024-Apr-29 Mon	28	###	27.82	###			32.5	32.5	0.0
2024-Apr-26 Fri	27.45	27.71	###	27.53			###	###	###
2024-Apr-24 Wed	27.85	###	###	27.71			###	###	###
2024-Apr-23 Tue	27.22	###	###	###			82.6	82.6	0.0
2024-Apr-22 Mon	###	###	###	###			###	###	0.0
2024-Apr-19 Fri	26.44	###	25.87	26.27			38.6	38.6	###
2024-Apr-18 Thu	26.47	###	26.47	###	406,573	###	###	###	0.0
2024-Apr-17 Wed	###	###	###	26.54			###	###	1.9
2024-Apr-16 Tue	27.22	27.355	26.45	26.52			27.0	27.0	1.9
2024-Apr-15 Mon	27.46	27.7	27.21	27.5	371,359	###	73.9	73.9	2.0
2024-Apr-12 Fri	27.58	###	27.58	###			65.1	65.1	0.0
2024-Apr-11 Thu	27.55	###	27.23	27.46	474,156	###	###	###	###
2024-Apr-10 Wed	###	28.325	###	28	1,429,180	###	30.9	30.9	2.0
2024-Apr-09 Tue	###	###	###	###			74.4	74.4	0.0
2024-Apr-08 Mon	###	###	###	27.56			###	###	2.0
2024-Apr-05 Fri	27.88	27.88	###	27.74	610,625	###	###	###	###
2024-Apr-04 Thu	28.29	###	27.82	###			20.3	20.3	0.0
2024-Apr-03 Wed	27.85	###	27.75	###			80.0	80.0	0.0
2024-Apr-02 Tue	28	28.285	###	28			###	###	2.0
2024-Mar-28 Thu	28.2	28.2	###	###	464,646	###	23.7	23.7	0.0
2024-Mar-27 Wed	###	###	27.7	27.88	329,455	4,562,951	###	###	###
2024-Mar-26 Tue	###	###	###	###			###	###	0.0
2024-Mar-25 Mon	###	28.27	27.81	28			###	###	2.0
2024-Mar-22 Fri	27.77	###	27.53	###			35.2	35.2	0.0
2024-Mar-21 Thu	###	###	###	###			29.9	29.9	0.0
2024-Mar-20 Wed	###	28.26	###	27.73			###	###	###
2024-Mar-19 Tue	28	###	###	27.88			###	###	###
2024-Mar-18 Mon	###	28.2	27.86	###	298,641	###	###	###	0.0
2024-Mar-15 Fri	###	28	27.52	28	1,433,928	39,805,841	66.6	66.6	2.0
2024-Mar-14 Thu	28.29	###	###	###	282,771	0	71.9	71.9	0.0
2024-Mar-13 Wed	###	###	###	28.24	392,247	0	31.3	31.3	2.0
2024-Mar-12 Tue	27.87	###	27.86	###			###	###	0.0
2024-Mar-11 Mon	###	28.5	27.84	###	273,878	7,715,143	###	###	0.0
2024-Mar-08 Fri	###	28.75	###	28.5			70.1	70.1	2.0
2024-Mar-07 Thu	###	28.41	###	###			65.8	65.8	0.0
2024-Mar-06 Wed	28.44	28.49	27.82	28	690,871	19,451,473	###	###	2.0
2024-Mar-05 Tue	27.57	###	###	###			###	###	0.0
2024-Mar-04 Mon	27.28	###	27.23	27.72	670,458	9,128,285	79.9	79.9	###
2024-Mar-01 Fri	###	27.56	27	###	663,141	18,090,486	70.9	70.9	0.0
2024-Feb-29 Thu	###	###	26.79	26.87			###	###	###
2024-Feb-28 Wed	28.49	29.325	###	27.25	2,047,153	30,016,380	10.0	10.0	###
2024-Feb-27 Tue	###	###	24.88	28.5			98.1	98.1	2.0
2024-Feb-26 Mon	###	###	###	###	238,321	0	###	###	0.0
2024-Feb-23 Fri	24	###	23.77	###	289,582	3,441,682	###	###	0.0
2024-Feb-22 Thu	23.75	###	23.7	23.86	262,482	###	###	###	1.7
2024-Feb-21 Wed	23.82	###	23.42	###	335,846	3,932,756	###	###	0.0
2024-Feb-20 Tue	###	23.86	###	23.83	279,546	3,334,983	###	###	1.7
2024-Feb-19 Mon	###	###	###	23.29	263,222	0	###	###	###
2024-Feb-16 Fri	23.48	23.57	###	###			20.4	20.4	0.0
2024-Feb-15 Thu	23.27	###	23.27	###			###	###	0.0
2024-Feb-14 Wed	###	###	22.44	###			81.4	81.4	0.0
2024-Feb-13 Tue	22.85	###	###	###	265,271	0	###	###	0.0
2024-Feb-12 Mon	###	###	22.71	###			77.7	77.7	0.0
2024-Feb-09 Fri	###	22.81	22.55	22.81	227,276	###	74.8	74.8	###
2024-Feb-08 Thu	22.54	###	###	22.56			67.1	67.1	###
2024-Feb-07 Wed	22.49	22.49	###	###	379,425	###	###	###	0.0
2024-Feb-06 Tue	###	22.275	###	22.23	268,159	2,986,620	###	###	1.6
2024-Feb-05 Mon	###	22.23	###	###			76.3	76.3	0.0
2024-Feb-02 Fri	22.2	22.45	###	22.43	378,221	###	72.5	72.5	1.6
2024-Feb-01 Thu	22.56	###	###	###	435,743	0	###	###	0.0
2024-Jan-31 Wed	22.41	###	###	22.78	697,683	0	###	###	1.6
2024-Jan-30 Tue	###	22.85	###	###			24.6	24.6	0.0
2024-Jan-29 Mon	22.54	22.83	22.155	22.45			36.3	36.3	###
2024-Jan-25 Thu	22.25	22.52	###	22.4	255,552	###	76.9	76.9	###
2024-Jan-24 Wed	###	22.51	21.79	22.27	371,853	8,236,543	31.7	31.7	###
2024-Jan-23 Tue	###	22.73	###	###			###	###	0.0
2024-Jan-22 Mon	###	###	###	###	197,475	0	82.7	82.7	0.0
2024-Jan-19 Fri	###	22.23	21.855	###			39.1	39.1	0.0
2024-Jan-18 Thu	21.46	21.84	###	21.7	316,884	3,460,373	80.4	80.4	1.6
2024-Jan-17 Wed	21.76	21.86	21.56	###	232,274	###	37.6	37.6	0.0
2024-Jan-16 Tue	###	###	21.54	21.77	252,744	2,722,052	34.4	34.4	1.6
2024-Jan-15 Mon	###	22.23	###	###			###	###	0.0
2024-Jan-12 Fri	###	22.41	###	###			###	###	0.0
2024-Jan-11 Thu	22.28	###	###	22.24	314,875	0	33.5	33.5	1.6
2024-Jan-10 Wed	###	22.23	###	###			29.7	29.7	0.0
2024-Jan-09 Tue	###	###	21.82	###			###	###	0.0
2024-Jan-08 Mon	21.78	21.88	21.58	###			###	###	0.0
2024-Jan-05 Fri	###	###	21.78	21.84			###	###	1.6
2024-Jan-04 Thu	22	###	###	###	211,983	0	33.3	33.3	0.0
2024-Jan-03 Wed	22.21	###	###	###			35.0	35.0	0.0
2024-Jan-02 Tue	22.45	###	###	22.44			###	###	1.6
2023-Dec-29 Fri	###	###	###	###	273,652	0	###	###	0.0
2023-Dec-28 Thu	22.28	22.28	###	22.25			###	###	###
2023-Dec-27 Wed	###	22.42	###	###			22.2	22.2	0.0
2023-Dec-22 Fri	21.76	###	21.52	###			###	###	0.0
2023-Dec-21 Thu	21.81	22.045	21.48	21.77			35.6	35.6	1.6
2023-Dec-20 Wed	###	22.57	###	###			###	###	0.0
2023-Dec-19 Tue	21.81	###	21.72	###			###	###	0.0
2023-Dec-18 Mon	21.56	21.86	21.41	###	272,229	5,889,674	###	###	0.0
2023-Dec-15 Fri	21.76	###	###	###			29.3	29.3	0.0
2023-Dec-14 Thu	###	21.46	###	21.44			71.7	71.7	###
2023-Dec-13 Wed	20.4	###	###	###	332,425	0	###	###	0.0
2023-Dec-12 Tue	###	20.52	20	###	330,723	6,700,447	82.5	82.5	0.0
2023-Dec-11 Mon	###	###	###	###			76.7	76.7	0.0
2023-Dec-08 Fri	19.74	###	###	###	179,686	0	###	###	0.0
2023-Dec-07 Thu	19.8	20.26	19.8	19.85			69.7	69.7	1.4
2023-Dec-06 Wed	19.71	###	19.57	19.83	551,159	###	###	###	###
2023-Dec-05 Tue	19.47	###	###	19.52	482,184	0	###	###	1.4
2023-Dec-04 Mon	###	19.78	19.57	###			70.1	70.1	0.0
2023-Dec-01 Fri	###	19.42	###	###	271,289	###	###	###	0.0
2023-Nov-30 Thu	###	###	###	###			75.2	75.2	0.0
2023-Nov-29 Wed	18.7	###	###	18.84			73.9	73.9	1.3
2023-Nov-28 Tue	18.8	###	18.78	18.8			64.4	64.4	1.3
2023-Nov-27 Mon	###	###	18.57	18.74	296,425	###	36.9	36.9	1.3
2023-Nov-24 Fri	###	###	18.75	18.83	197,859	1,854,928	###	###	1.3
2023-Nov-23 Thu	###	###	###	###	295,773	0	39.3	39.3	0.0
2023-Nov-22 Wed	###	###	###	###	384,987	0	76.8	76.8	0.0
2023-Nov-21 Tue	###	19.85	###	###			24.3	24.3	0.0
2023-Nov-20 Mon	19.51	19.76	###	###	234,921	###	79.1	79.1	0.0
2023-Nov-17 Fri	###	19.74	###	19.45	397,324	3,921,587	###	###	###
2023-Nov-16 Thu	###	###	19.52	###			###	###	0.0
2023-Nov-15 Wed	19.41	19.86	19.41	###	441,852	###	###	###	0.0
2023-Nov-14 Tue	###	19.44	###	###	321,888	3,128,751	###	###	0.0
2023-Nov-13 Mon	18.85	###	18.76	18.77	220,624	2,069,453	###	###	###
2023-Nov-10 Fri	###	###	###	###			###	###	0.0
2023-Nov-09 Thu	###	19.25	###	###	339,382	3,266,551	###	###	0.0
2023-Nov-08 Wed	18.8	###	18.8	###	330,956	3,110,986	###	###	0.0
2023-Nov-07 Tue	18.28	18.7	18.21	###	184,952	3,413,289	###	###	0.0
2023-Nov-06 Mon	18.42	###	###	18.53			74.5	74.5	###
2023-Nov-03 Fri	18.51	18.51	###	###			24.9	24.9	0.0
2023-Nov-02 Thu	###	###	###	17.89			75.7	75.7	1.3
2023-Nov-01 Wed	###	17.8	17.46	17.52			30.4	30.4	###
2023-Oct-31 Tue	###	17.72	17.46	17.46			###	###	1.2
2023-Oct-30 Mon	###	###	###	###	192,321	0	79.9	79.9	0.0
2023-Oct-27 Fri	17.73	18.26	17.53	17.59	355,945	###	###	###	###
2023-Oct-26 Thu	###	###	###	17.55			78.2	78.2	###
2023-Oct-25 Wed	17.53	17.8	17.4	17.56	255,283	4,492,980	72.6	72.6	1.3
2023-Oct-24 Tue	###	17.81	17.54	17.59			###	###	###
2023-Oct-23 Mon	17.42	17.71	###	###	165,376	###	81.8	81.8	0.0
2023-Oct-20 Fri	17.74	###	17.46	###	251,845	###	###	###	0.0
2023-Oct-19 Thu	17.74	17.8	17.56	17.8			72.6	72.6	###
2023-Oct-18 Wed	18.42	18.42	17.86	###	204,053	3,701,521	###	###	0.0
2023-Oct-17 Tue	18.48	18.55	###	18.22			###	###	###
2023-Oct-16 Mon	###	###	###	###	274,051	0	###	###	0.0
2023-Oct-13 Fri	###	18.54	###	###			74.8	74.8	0.0
2023-Oct-12 Thu	###	18.77	###	18.56			30.2	30.2	1.3
2023-Oct-11 Wed	###	###	###	###	850,025	0	84.8	84.8	0.0
2023-Oct-10 Tue	18.48	18.57	18.28	###	449,359	###	24.5	24.5	0.0
2023-Oct-09 Mon	###	18.52	###	###	186,125	###	###	###	0.0
2023-Oct-06 Fri	18.2	18.4	18.2	###	214,889	###	###	###	0.0
2023-Oct-05 Thu	18.24	###	###	18.23	420,976	0	34.5	34.5	1.3
2023-Oct-04 Wed	18.23	###	###	###	473,571	0	###	###	0.0
2023-Oct-03 Tue	18.47	18.59	18.145	###	404,720	###	###	###	0.0
2023-Oct-02 Mon	18.46	18.74	18.46	###			79.9	79.9	0.0
2023-Sep-29 Fri	18.53	18.74	###	###			68.0	68.0	0.0
2023-Sep-28 Thu	18.46	###	18.28	18.53			71.1	71.1	###
2023-Sep-27 Wed	###	###	18.43	###	455,679	4,199,081	###	###	0.0
2023-Sep-26 Tue	###	###	###	18.74			###	###	1.3
2023-Sep-25 Mon	18.77	###	###	###	274,026	0	###	###	0.0
2023-Sep-22 Fri	18.24	###	###	###			78.7	78.7	0.0
2023-Sep-21 Thu	18.42	18.85	18.42	18.56			79.7	79.7	1.3
2023-Sep-20 Wed	###	18.89	###	18.89			82.8	82.8	###
2023-Sep-19 Tue	###	18.8	###	18.75			78.6	78.6	###
2023-Sep-18 Mon	###	###	###	18.7			###	###	1.3
2023-Sep-15 Fri	###	19.21	###	###	1,194,474	11,472,922	32.7	32.7	0.0
2023-Sep-14 Thu	18.74	###	18.71	18.75	430,580	4,028,075	63.1	63.1	###
2023-Sep-13 Wed	###	###	18.58	18.8	467,923	###	###	###	1.3
2023-Sep-12 Tue	###	###	18.71	###			###	###	0.0
2023-Sep-11 Mon	19.21	19.29	###	###			39.6	39.6	0.0
2023-Sep-08 Fri	19.27	19.28	###	19.24			###	###	1.4
2023-Sep-07 Thu	###	###	19.21	19.29	676,473	6,497,523	###	###	1.4
2023-Sep-06 Wed	###	20.22	###	19.74			19.7	19.7	1.4
2023-Sep-05 Tue	###	###	###	20.26	142,428	0	35.7	35.7	1.4
2023-Sep-04 Mon	###	20.45	###	20.29	201,252	###	35.1	35.1	###
2023-Sep-01 Fri	###	20.41	###	20.26			33.2	33.2	1.4
2023-Aug-31 Thu	20.24	20.45	20.2	20.4			###	###	1.5
2023-Aug-30 Wed	20.29	###	###	###			26.7	26.7	0.0
2023-Aug-29 Tue	19.89	###	19.74	###			###	###	0.0
2023-Aug-28 Mon	19.53	###	19.47	###	342,554	###	###	###	0.0
2023-Aug-25 Fri	###	19.85	19.29	19.59			###	###	###
2023-Aug-24 Thu	19.5	###	19.28	###			###	###	0.0
2023-Aug-23 Wed	###	###	19.75	###	545,289	5,384,728	29.1	29.1	0.0
2023-Aug-22 Tue	20.51	20.59	###	20.49	202,478	###	36.0	36.0	###
2023-Aug-21 Mon	20.29	20.73	20.26	20.5	356,127	7,298,822	79.9	79.9	1.5
2023-Aug-18 Fri	20.48	20.54	20.29	20.46	181,020	3,695,523	34.6	34.6	###
2023-Aug-17 Thu	###	20.58	###	20.46	365,944	###	###	###	###
2023-Aug-16 Wed	###	###	###	20.22	273,550	0	32.4	32.4	1.4
2023-Aug-15 Tue	20.42	###	###	20.5			###	###	1.5
2023-Aug-14 Mon	###	20.4	###	###	258,271	###	84.3	84.3	0.0
2023-Aug-11 Fri	###	###	###	###	174,588	0	###	###	0.0
2023-Aug-10 Thu	###	20.285	###	###			63.8	63.8	0.0
2023-Aug-09 Wed	###	###	###	###	269,641	0	###	###	0.0
2023-Aug-08 Tue	19.56	20.21	19.55	###			90.0	90.0	0.0
2023-Aug-07 Mon	19.25	###	###	###	142,675	0	###	###	0.0
2023-Aug-04 Fri	19.21	19.28	###	19.28	555,088	5,351,048	###	###	1.4
2023-Aug-03 Thu	###	19.43	###	###	246,446	2,394,222	34.9	34.9	0.0
2023-Aug-02 Wed	19.22	19.51	###	###	858,772	8,377,320	###	###	0.0
2023-Aug-01 Tue	###	###	###	###	587,926	0	23.0	23.0	0.0
2023-Jul-31 Mon	###	19.73	19.41	###			###	###	0.0
2023-Jul-28 Fri	19.46	###	19.4	19.56			###	###	1.4
2023-Jul-27 Thu	###	###	###	19.46	420,474	0	81.4	81.4	###
2023-Jul-26 Wed	###	###	18.83	###	299,629	###	###	###	0.0
2023-Jul-25 Tue	18.87	###	18.81	###	312,486	###	###	###	0.0
2023-Jul-24 Mon	18.87	###	18.785	18.86	425,471	###	###	###	1.3
2023-Jul-21 Fri	18.8	18.87	18.7	18.77	323,252	6,072,288	36.4	36.4	###
2023-Jul-20 Thu	###	###	18.73	18.81			31.1	31.1	###
2023-Jul-19 Wed	###	###	18.89	###	365,778	3,454,773	###	###	0.0
2023-Jul-18 Tue	###	###	18.81	18.81	290,247	2,729,773	###	###	###
2023-Jul-17 Mon	###	###	18.75	18.79	442,376	4,147,275	33.4	33.4	1.3
2023-Jul-14 Fri	18.76	###	###	18.82	548,241	0	64.3	64.3	1.3
2023-Jul-13 Thu	###	18.81	18.59	###			65.5	65.5	0.0
2023-Jul-12 Wed	###	18.29	17.77	18.22	409,256	7,378,885	###	###	###
2023-Jul-11 Tue	###	###	17.73	###	1,139,283	10,099,743	###	###	0.0
2023-Jul-10 Mon	17.7	18.22	17.59	17.78	278,751	###	###	###	1.3
2023-Jul-07 Fri	17.74	17.87	17.48	###	330,921	5,849,028	###	###	0.0
2023-Jul-06 Thu	###	###	17.83	###	377,659	3,366,829	79.8	79.8	0.0
2023-Jul-05 Wed	###	###	###	###	720,523	0	23.1	23.1	0.0
2023-Jul-04 Tue	18.5	###	18.25	###	323,153	2,948,771	###	###	0.0
2023-Jul-03 Mon	###	###	18.28	18.58	308,825	###	30.4	30.4	1.3
2023-Jun-30 Fri	18.25	18.59	18.2	18.57	515,858	###	73.5	73.5	###
2023-Jun-29 Thu	18.59	###	18.28	18.47			25.8	25.8	###
2023-Jun-28 Wed	18.28	###	18.28	18.49			###	###	###
2023-Jun-27 Tue	###	18.42	###	###			###	###	0.0
2023-Jun-26 Mon	###	###	###	18.23			###	###	1.3
2023-Jun-23 Fri	###	18.7	###	18.26			###	###	1.3
2023-Jun-22 Thu	###	###	###	18.72			###	###	1.3
2023-Jun-21 Wed	19.48	19.575	###	###	458,370	###	###	###	0.0
2023-Jun-20 Tue	19.48	###	19.27	###	408,776	3,938,556	###	###	0.0
2023-Jun-19 Mon	19.4	19.44	19.27	19.4			###	###	1.4
2023-Jun-16 Fri	###	19.23	18.82	19.22	1,031,476	###	###	###	1.4
2023-Jun-15 Thu	18.82	###	18.79	18.82			###	###	1.3
2023-Jun-14 Wed	###	###	18.7	18.79			###	###	1.3
2023-Jun-13 Tue	18.81	18.975	18.73	18.8			###	###	1.3
2023-Jun-09 Fri	18.75	18.83	18.48	###	293,474	5,474,757	###	###	0.0
2023-Jun-08 Thu	18.82	###	###	18.73	578,547	0	###	###	1.3
2023-Jun-07 Wed	###	18.86	18.51	18.8	376,478	###	78.8	78.8	1.3
2023-Jun-06 Tue	###	###	18.4	18.43	302,627	###	28.6	28.6	###
2023-Jun-05 Mon	18.59	18.82	18.49	18.75			###	###	###
2023-Jun-02 Fri	###	18.49	###	###			30.1	30.1	0.0
2023-Jun-01 Thu	###	18.27	###	18.2	343,079	3,134,026	67.7	67.7	###
2023-May-31 Wed	###	18.29	###	###	1,242,248	11,360,357	76.0	76.0	0.0
2023-May-30 Tue	18.2	###	###	###			###	###	0.0
2023-May-29 Mon	###	18.385	18.2	###			###	###	0.0
2023-May-26 Fri	###	###	17.88	###			69.5	69.5	0.0
2023-May-25 Thu	17.77	###	17.76	###			###	###	0.0
2023-May-24 Wed	18.25	18.25	17.855	###	317,141	5,725,187	###	###	0.0
2023-May-23 Tue	18.47	18.52	18.25	18.44	245,143	4,506,954	39.4	39.4	1.3
2023-May-22 Mon	18.47	18.5	18.26	18.26			###	###	1.3
2023-May-19 Fri	###	18.45	###	###	351,479	###	69.9	69.9	0.0
2023-May-18 Thu	18.29	18.42	###	###	438,578	###	30.2	30.2	0.0
2023-May-17 Wed	17.85	###	17.85	###	339,424	3,029,359	80.6	80.6	0.0
2023-May-16 Tue	###	###	17.86	###	360,348	###	###	###	0.0
2023-May-15 Mon	###	18.2	###	###			###	###	0.0
2023-May-12 Fri	###	###	###	18.21			32.0	32.0	###
2023-May-11 Thu	18.25	18.25	###	###			###	###	0.0
2023-May-10 Wed	###	###	###	18.22	326,385	0	69.3	69.3	###
2023-May-09 Tue	18.21	###	###	18.25			75.7	75.7	###
2023-May-08 Mon	18.21	###	###	18.23	264,585	0	69.6	69.6	1.3
2023-May-05 Fri	18.2	18.28	###	###	270,644	2,473,686	###	###	0.0
2023-May-04 Thu	17.79	18.23	17.56	18.2			81.8	81.8	###
2023-May-03 Wed	###	###	###	17.76	345,679	0	###	###	1.3
2023-May-02 Tue	18.46	18.54	###	###	671,222	6,222,227	###	###	0.0
2023-May-01 Mon	18.48	18.56	###	18.46	352,251	3,268,889	43.0	43.0	1.3
2023-Apr-28 Fri	###	18.28	###	18.23			76.2	76.2	1.3
2023-Apr-27 Thu	###	###	###	###			32.5	32.5	0.0
2023-Apr-26 Wed	18.21	18.48	###	18.29			###	###	###
2023-Apr-24 Mon	18.27	###	###	###	340,824	0	35.0	35.0	0.0
2023-Apr-21 Fri	###	18.355	17.83	18.22			###	###	###
2023-Apr-20 Thu	###	###	17.77	###	462,647	###	39.4	39.4	0.0
2023-Apr-19 Wed	###	###	17.81	17.88			28.9	28.9	1.3
2023-Apr-18 Tue	###	###	###	###	351,745	0	###	###	0.0
2023-Apr-17 Mon	###	18.23	17.85	###	315,053	5,683,556	###	###	0.0
2023-Apr-14 Fri	17.76	###	17.74	17.88			###	###	1.3
2023-Apr-13 Thu	17.7	17.76	17.55	17.74			71.0	71.0	1.3
2023-Apr-12 Wed	17.79	17.89	###	17.72			36.2	36.2	1.3
2023-Apr-11 Tue	17.75	17.84	17.59	###	362,982	6,430,226	###	###	0.0
2023-Apr-06 Thu	###	###	17.47	17.56	625,425	5,463,087	###	###	1.3
2023-Apr-05 Wed	17.88	###	###	###	453,383	0	72.2	72.2	0.0
2023-Apr-04 Tue	17.73	###	###	###	534,227	0	76.0	76.0	0.0
2023-Apr-03 Mon	17.5	17.73	17.44	###			76.7	76.7	0.0
2023-Mar-31 Fri	17.22	17.49	###	###	402,923	###	###	###	0.0
2023-Mar-30 Thu	###	17.23	###	###	622,022	###	75.6	75.6	0.0
2023-Mar-29 Wed	16.41	16.84	16.41	16.77			84.1	84.1	1.2
2023-Mar-28 Tue	###	16.56	###	16.52			70.0	70.0	###
2023-Mar-27 Mon	16.45	16.48	###	###			34.0	34.0	0.0
2023-Mar-24 Fri	###	###	15.86	###			24.7	24.7	0.0
2023-Mar-23 Thu	16.23	###	###	###	463,553	0	###	###	0.0
2023-Mar-22 Wed	16.44	16.47	###	###	389,742	3,209,525	###	###	0.0
2023-Mar-21 Tue	###	###	###	###			###	###	0.0
2023-Mar-20 Mon	###	###	15.77	###	264,884	###	82.1	82.1	0.0
2023-Mar-17 Fri	###	###	15.86	###			###	###	0.0
2023-Mar-16 Thu	###	###	###	###	713,328	0	###	###	0.0
2023-Mar-15 Wed	###	###	###	###	406,670	0	74.7	74.7	0.0
2023-Mar-14 Tue	15.79	###	15.51	###	549,957	###	###	###	0.0
2023-Mar-13 Mon	###	###	15.83	###			35.9	35.9	0.0
2023-Mar-10 Fri	###	###	###	###			###	###	0.0
2023-Mar-09 Thu	###	16.55	16.27	###			72.5	72.5	0.0
2023-Mar-08 Wed	###	###	###	16.25	269,854	0	###	###	###
2023-Mar-07 Tue	###	###	###	16.26	271,281	0	83.6	83.6	###
2023-Mar-06 Mon	###	###	15.86	16.2			###	###	1.2
2023-Mar-03 Fri	###	###	15.58	15.83	420,659	###	29.8	29.8	###
2023-Mar-02 Thu	16.56	16.56	15.89	###	1,162,785	18,866,186	###	###	0.0
2023-Mar-01 Wed	16.21	###	###	###	393,779	0	###	###	0.0
2023-Feb-28 Tue	###	###	###	16.54			31.1	31.1	###
2023-Feb-27 Mon	15.89	###	15.89	16.21			89.0	89.0	1.2
2023-Feb-24 Fri	###	16.46	###	16.41			87.6	87.6	1.2
2023-Feb-23 Thu	###	###	15.71	15.89	660,786	5,190,474	###	###	###
2023-Feb-22 Wed	###	###	###	16.52			32.6	32.6	###
2023-Feb-21 Tue	16.56	###	16.56	16.87	181,553	1,503,258	82.5	82.5	###
2023-Feb-20 Mon	###	###	16.57	16.75	466,870	###	29.1	29.1	###
2023-Feb-17 Fri	###	###	16.84	###	388,641	3,272,357	77.8	77.8	0.0
2023-Feb-16 Thu	###	###	16.89	17.25			79.7	79.7	1.2
2023-Feb-15 Wed	16.81	###	###	16.84			###	###	1.2
2023-Feb-14 Tue	###	###	16.47	16.48			19.7	19.7	1.2
2023-Feb-13 Mon	16.55	16.82	16.51	16.7	288,156	###	###	###	1.2
2023-Feb-10 Fri	16.5	16.88	16.5	16.77	384,828	6,422,779	###	###	1.2
2023-Feb-09 Thu	###	###	###	16.88			38.6	38.6	1.2
2023-Feb-08 Wed	16.76	###	16.74	16.86			74.8	74.8	1.2
2023-Feb-07 Tue	16.82	###	###	###			78.1	78.1	0.0
2023-Feb-06 Mon	17.2	17.23	###	###			###	###	0.0
2023-Feb-03 Fri	###	17.43	###	###			###	###	0.0
2023-Feb-02 Thu	###	###	16.55	###	396,955	###	###	###	0.0
2023-Feb-01 Wed	16.2	###	###	16.22			###	###	1.2
2023-Jan-31 Tue	###	16.27	###	###			###	###	0.0
2023-Jan-30 Mon	###	16.23	###	###			###	###	0.0
2023-Jan-27 Fri	15.75	###	###	15.85	361,548	0	###	###	1.1
2023-Jan-25 Wed	15.41	15.82	###	15.7			84.4	84.4	###
2023-Jan-24 Tue	15.49	###	###	15.55			###	###	###
2023-Jan-23 Mon	15.72	15.72	15.21	15.21			###	###	###
2023-Jan-20 Fri	15.54	15.54	###	###			24.1	24.1	0.0
2023-Jan-19 Thu	15.8	15.88	15.58	###	435,688	6,853,372	###	###	0.0
2023-Jan-18 Wed	15.83	###	###	15.73	271,073	0	28.5	28.5	###
2023-Jan-17 Tue	15.83	###	15.5	15.83			###	###	###
2023-Jan-16 Mon	15.55	15.84	###	15.84			80.9	80.9	###
2023-Jan-13 Fri	###	15.54	14.88	15.48	531,256	###	85.3	85.3	1.1
2023-Jan-12 Thu	###	###	14.71	###	480,922	3,537,181	68.9	68.9	0.0
2023-Jan-11 Wed	###	14.73	###	###			###	###	0.0
2023-Jan-10 Tue	###	14.44	###	###	293,270	###	76.0	76.0	0.0
2023-Jan-09 Mon	14.45	14.56	14.26	14.4			###	###	1.0
2023-Jan-06 Fri	13.84	###	13.84	###			76.5	76.5	0.0
2023-Jan-05 Thu	14.21	14.24	###	###	440,279	3,134,786	24.5	24.5	0.0
2023-Jan-04 Wed	###	###	###	###			###	###	0.0
2023-Jan-03 Tue	###	###	###	13.81	251,480	0	26.4	26.4	###
2022-Dec-30 Fri	###	###	###	###			###	###	0.0
2022-Dec-29 Thu	13.85	###	###	13.78			33.8	33.8	1.0
2022-Dec-28 Wed	13.87	###	13.75	13.81	247,873	1,704,126	###	###	###
2022-Dec-23 Fri	13.88	###	13.75	###	282,888	1,944,855	###	###	0.0
2022-Dec-22 Thu	###	14.27	###	###	348,456	###	26.5	26.5	0.0
2022-Dec-21 Wed	###	###	###	###			###	###	0.0
2022-Dec-20 Tue	14.25	14.25	13.82	13.82			24.7	24.7	1.0
2022-Dec-19 Mon	###	14.45	###	###	347,443	2,510,275	21.0	21.0	0.0
2022-Dec-16 Fri	14.21	###	14.175	14.48			78.8	78.8	1.0
2022-Dec-15 Thu	14.59	14.74	14.43	14.43	367,921	5,366,127	35.0	35.0	###
2022-Dec-14 Wed	14.8	###	14.57	14.89	346,471	2,524,041	###	###	###
2022-Dec-13 Tue	###	###	14.48	###			###	###	0.0
2022-Dec-12 Mon	###	###	14.45	14.57	324,581	###	###	###	###
2022-Dec-09 Fri	###	###	14.44	###	449,384	3,244,552	72.7	72.7	0.0
2022-Dec-08 Thu	14.58	###	14.4	14.46			###	###	1.0
2022-Dec-07 Wed	###	###	###	###			20.9	20.9	0.0
2022-Dec-06 Tue	###	15.46	15.26	###			###	###	0.0
2022-Dec-05 Mon	###	15.76	###	15.54	290,721	2,290,881	###	###	###
2022-Dec-02 Fri	###	###	15.55	15.58			14.1	14.1	1.1
2022-Dec-01 Thu	###	###	15.5	15.85	515,729	###	###	###	1.1
2022-Nov-30 Wed	15.29	###	15.21	###	976,678	###	62.5	62.5	0.0
2022-Nov-29 Tue	###	###	###	15.5	311,551	0	31.4	31.4	1.1
2022-Nov-28 Mon	15.57	15.7	###	15.55			46.9	46.9	###
2022-Nov-25 Fri	###	15.59	###	15.51			###	###	1.1
2022-Nov-24 Thu	###	###	14.8	###			41.2	41.2	0.0
2022-Nov-23 Wed	###	###	14.76	###			71.3	71.3	0.0
2022-Nov-22 Tue	15.25	15.25	14.7	14.87			###	###	1.1
2022-Nov-21 Mon	15.25	15.25	14.74	14.8			###	###	1.1
2022-Nov-18 Fri	###	15.43	###	###			###	###	0.0
2022-Nov-17 Thu	###	###	14.855	###			###	###	0.0
2022-Nov-16 Wed	14.87	###	14.79	14.87	369,825	2,734,855	71.8	71.8	1.1
2022-Nov-15 Tue	15.54	15.54	###	###	475,783	###	###	###	0.0
2022-Nov-14 Mon	###	15.55	###	15.45	301,829	2,346,720	72.5	72.5	###
2022-Nov-11 Fri	15.4	15.78	15.27	###			###	###	0.0
2022-Nov-10 Thu	14.59	14.79	14.58	###			71.4	71.4	0.0
2022-Nov-09 Wed	###	###	14.82	14.85			###	###	###
2022-Nov-08 Tue	###	###	14.85	###	989,072	7,343,859	###	###	0.0
2022-Nov-07 Mon	14.85	15.27	14.85	###			84.1	84.1	0.0
2022-Nov-04 Fri	14.8	###	14.8	###			###	###	0.0
2022-Nov-03 Thu	14.82	###	14.82	###	350,142	2,594,552	75.8	75.8	0.0
2022-Nov-02 Wed	###	15.73	###	###			22.5	22.5	0.0
2022-Nov-01 Tue	15.42	15.56	###	15.49	608,376	###	60.6	60.6	###
2022-Oct-31 Mon	###	15.57	###	15.53			###	###	###
2022-Oct-28 Fri	###	15.175	14.8	14.83	298,221	4,469,587	33.1	33.1	###
2022-Oct-27 Thu	###	15.29	###	15.21	877,829	###	74.4	74.4	###
2022-Oct-26 Wed	14.83	###	###	14.88			73.0	73.0	1.1
2022-Oct-25 Tue	###	15.21	###	###			###	###	0.0
2022-Oct-24 Mon	14.87	###	14.83	###	385,583	###	###	###	0.0
2022-Oct-21 Fri	14.53	14.82	14.43	14.55	322,655	4,718,829	72.7	72.7	###
2022-Oct-20 Thu	14.55	###	14.4	###			83.8	83.8	0.0
2022-Oct-19 Wed	###	###	14.77	###	315,120	###	36.1	36.1	0.0
2022-Oct-18 Tue	14.49	14.84	14.29	14.83	430,727	###	###	###	###
2022-Oct-17 Mon	###	###	###	###			31.2	31.2	0.0
2022-Oct-14 Fri	###	###	###	14.42			30.8	30.8	###
2022-Oct-13 Thu	###	14.52	###	###	452,074	3,282,057	75.6	75.6	0.0
2022-Oct-12 Wed	14.41	14.57	14.385	14.44			###	###	###
2022-Oct-11 Tue	14.7	###	14.53	14.53	604,153	4,389,171	###	###	1.0
2022-Oct-10 Mon	14.8	###	14.76	###	495,945	3,660,074	82.2	82.2	0.0
2022-Oct-07 Fri	15.22	###	###	###	490,543	0	32.1	32.1	0.0
2022-Oct-06 Thu	###	15.53	###	15.42			68.9	68.9	###
2022-Oct-05 Wed	14.71	###	14.58	###			91.5	91.5	0.0
2022-Oct-04 Tue	###	14.475	###	14.44	365,254	2,643,525	55.7	55.7	###
2022-Oct-03 Mon	###	###	13.81	###	405,687	###	46.1	46.1	0.0
2022-Sep-30 Fri	###	14.29	13.975	###			###	###	0.0
2022-Sep-29 Thu	###	###	###	14.48	700,977	0	###	###	1.0
2022-Sep-28 Wed	###	###	13.86	###			###	###	0.0
2022-Sep-27 Tue	14.2	14.72	13.985	###	520,321	###	28.3	28.3	0.0
2022-Sep-26 Mon	###	###	###	14.2			###	###	1.0
2022-Sep-23 Fri	14.46	14.8	###	###	726,178	###	35.6	35.6	0.0
2022-Sep-21 Wed	###	14.85	14.47	14.8			86.1	86.1	1.1
2022-Sep-20 Tue	14.81	14.85	14.54	14.8	472,655	###	43.1	43.1	1.1
2022-Sep-19 Mon	14.7	###	###	14.46	851,325	0	35.3	35.3	1.0
2022-Sep-16 Fri	14.72	14.8	14.47	14.73	5,676,557	###	###	###	1.1
2022-Sep-15 Thu	###	15.22	14.85	14.85	1,149,773	###	###	###	###
2022-Sep-14 Wed	###	15.44	14.71	###	1,202,988	18,135,044	###	###	0.0
2022-Sep-13 Tue	###	###	15.56	15.85			76.2	76.2	1.1
2022-Sep-12 Mon	###	###	15.49	###			23.3	23.3	0.0
2022-Sep-09 Fri	###	15.42	###	###			###	###	0.0
2022-Sep-08 Thu	###	15.28	###	15.28			79.6	79.6	###
2022-Sep-07 Wed	14.7	14.785	14.41	14.71	984,043	###	###	###	###
2022-Sep-06 Tue	15.41	15.5	14.8	14.85	817,056	###	12.0	12.0	###
2022-Sep-05 Mon	###	15.71	###	15.28			###	###	###
2022-Sep-02 Fri	15.77	15.77	15.48	15.49			###	###	###
2022-Sep-01 Thu	15.8	15.88	15.48	15.55			34.6	34.6	###
2022-Aug-31 Wed	###	###	15.82	###			###	###	0.0
2022-Aug-30 Tue	15.86	###	15.77	###	467,847	3,688,973	###	###	0.0
2022-Aug-29 Mon	15.5	15.89	15.5	15.77			###	###	###
2022-Aug-26 Fri	15.85	16.24	15.84	###	703,082	###	###	###	0.0
2022-Aug-25 Thu	15.75	###	15.47	###	940,724	###	###	###	0.0
2022-Aug-24 Wed	###	16.43	15.56	###			72.4	72.4	0.0
2022-Aug-23 Tue	###	15.58	15.21	###	357,445	###	41.8	41.8	0.0
2022-Aug-22 Mon	###	###	###	15.84			###	###	###
2022-Aug-19 Fri	16.4	16.4	15.87	16.28	447,356	7,218,089	###	###	1.2
2022-Aug-18 Thu	16.29	16.29	###	16.25			45.5	45.5	###
2022-Aug-17 Wed	###	###	15.73	###			###	###	0.0
2022-Aug-16 Tue	###	###	###	15.79			33.1	33.1	1.1
2022-Aug-15 Mon	15.54	15.84	15.54	15.77	194,888	###	79.5	79.5	###
2022-Aug-12 Fri	###	15.72	15.41	15.5	385,825	###	###	###	1.1
2022-Aug-11 Thu	15.7	###	###	15.83			###	###	###
2022-Aug-10 Wed	15.54	###	###	15.46			35.2	35.2	1.1
2022-Aug-09 Tue	###	###	###	###	402,552	0	###	###	0.0
2022-Aug-08 Mon	15.49	15.54	###	###	330,821	2,570,479	###	###	0.0
2022-Aug-05 Fri	15.59	###	15.4	15.51	251,041	###	###	###	1.1
2022-Aug-04 Thu	15.74	###	15.41	15.47			###	###	###
2022-Aug-03 Wed	###	15.48	###	###			31.2	31.2	0.0
2022-Aug-02 Tue	15.82	15.82	###	###	413,447	###	18.3	18.3	0.0
2022-Aug-01 Mon	15.45	15.56	###	15.24	518,476	4,033,743	###	###	1.1
2022-Jul-29 Fri	###	###	###	15.23	616,340	0	###	###	1.1
2022-Jul-28 Thu	14.54	14.81	14.47	14.76	326,371	4,778,071	68.4	68.4	1.1
2022-Jul-27 Wed	14.45	14.84	###	14.44			36.5	36.5	###
2022-Jul-26 Tue	14.7	14.7	###	14.47	306,083	###	###	###	###
2022-Jul-25 Mon	14.88	14.88	14.58	###			31.3	31.3	0.0
2022-Jul-22 Fri	###	###	14.56	###	595,345	###	20.8	20.8	0.0
2022-Jul-21 Thu	14.45	###	14.45	###	832,642	###	83.1	83.1	0.0
2022-Jul-20 Wed	13.84	14.57	13.84	14.51			90.8	90.8	###
2022-Jul-19 Tue	13.75	###	###	###			31.9	31.9	0.0
2022-Jul-18 Mon	13.88	###	13.75	###	188,986	1,299,278	66.6	66.6	0.0
2022-Jul-15 Fri	###	###	13.52	###			85.2	85.2	0.0
2022-Jul-14 Thu	###	###	13.72	13.81	604,847	4,149,250	21.7	21.7	###
2022-Jul-13 Wed	###	###	13.58	13.78			###	###	1.0
2022-Jul-12 Tue	###	14.71	###	###	611,447	###	10.2	10.2	0.0
2022-Jul-11 Mon	14.75	14.75	###	14.21	300,387	2,215,354	23.1	23.1	###
2022-Jul-08 Fri	14.27	###	###	###	269,686	0	79.4	79.4	0.0
2022-Jul-07 Thu	14.57	14.75	14.41	14.51			33.5	33.5	###
2022-Jul-06 Wed	14.7	###	14.55	14.76	691,277	5,029,040	68.3	68.3	1.1
2022-Jul-05 Tue	###	###	###	###	367,848	0	71.4	71.4	0.0
2022-Jul-04 Mon	###	14.8	###	14.41	726,744	###	###	###	###
2022-Jul-01 Fri	14.2	14.41	###	###	689,351	4,966,773	19.1	19.1	0.0
2022-Jun-30 Thu	###	14.23	###	13.78	2,243,740	###	###	###	1.0
2022-Jun-29 Wed	###	###	###	###			45.0	45.0	0.0
2022-Jun-28 Tue	14.56	14.75	14.51	14.71	364,879	5,338,179	70.7	70.7	###
2022-Jun-27 Mon	###	###	14.27	###			###	###	0.0
2022-Jun-24 Fri	###	###	###	###	496,653	0	58.3	58.3	0.0
2022-Jun-23 Thu	###	###	13.7	13.78	875,554	5,997,544	###	###	1.0
2022-Jun-22 Wed	13.7	###	###	13.82			82.7	82.7	1.0
2022-Jun-21 Tue	###	###	###	13.79			29.1	29.1	1.0
2022-Jun-20 Mon	13.77	###	###	13.74	679,874	0	###	###	###
2022-Jun-17 Fri	###	13.45	###	###	4,446,821	29,904,871	80.9	80.9	0.0
2022-Jun-16 Thu	###	13.59	###	###			76.5	76.5	0.0
2022-Jun-15 Wed	13.5	###	###	###			44.4	44.4	0.0
2022-Jun-14 Tue	###	###	###	13.88	1,866,383	0	###	###	###
2022-Jun-10 Fri	###	14.22	###	###			83.7	83.7	0.0
2022-Jun-09 Thu	###	###	###	###			###	###	0.0
2022-Jun-08 Wed	14.54	###	###	14.41	1,026,746	0	###	###	###
2022-Jun-07 Tue	14.8	###	14.43	14.48			36.8	36.8	1.0
2022-Jun-06 Mon	###	###	14.87	###	1,019,540	7,580,279	36.3	36.3	0.0
2022-Jun-03 Fri	###	###	###	###	587,457	0	22.0	22.0	0.0
2022-Jun-02 Thu	###	###	15.24	###	959,022	7,307,747	###	###	0.0
2022-Jun-01 Wed	###	16.29	###	###	865,254	###	###	###	0.0
2022-May-31 Tue	15.57	###	15.56	###	7,581,528	58,984,287	86.4	86.4	0.0
2022-May-30 Mon	15.51	###	15.27	###	1,630,341	12,447,653	###	###	0.0
2022-May-27 Fri	15.4	15.44	15.085	15.23			###	###	1.1
2022-May-26 Thu	14.88	15.26	14.81	###			###	###	0.0
2022-May-25 Wed	###	15.21	###	###			###	###	0.0
2022-May-24 Tue	15.23	###	###	###	1,084,149	0	###	###	0.0
2022-May-23 Mon	15.25	###	15.25	15.43	663,729	###	###	###	1.1
2022-May-20 Fri	15.54	15.7	15.26	15.45			24.8	24.8	###
2022-May-19 Thu	###	15.87	15.57	###	2,127,157	###	###	###	0.0
2022-May-18 Wed	###	###	15.8	###	865,625	###	###	###	0.0
2022-May-17 Tue	###	###	###	###	1,046,187	0	###	###	0.0
2022-May-16 Mon	###	16.21	15.76	###			###	###	0.0
2022-May-13 Fri	###	16.22	###	###			21.8	21.8	0.0
2022-May-12 Thu	16.54	###	###	16.44	691,883	0	###	###	1.2
2022-May-11 Wed	16.87	###	16.75	16.86	415,880	###	###	###	1.2
2022-May-10 Tue	16.45	16.51	###	16.51	751,950	6,207,347	###	###	###
2022-May-09 Mon	16.45	16.51	###	16.51	751,950	6,207,347	###	###	###
2022-May-06 Fri	###	###	###	16.82			35.4	35.4	###
2022-May-05 Thu	16.57	17.5	16.57	###	474,378	8,081,029	###	###	0.0
2022-May-04 Wed	16.79	###	16.51	16.8			84.3	84.3	1.2
2022-May-03 Tue	16.8	###	16.5	16.55			35.1	35.1	1.2
2022-May-02 Mon	17.22	###	16.71	16.81	351,788	2,939,188	32.0	32.0	###
2022-Apr-29 Fri	###	17.58	###	17.51			82.2	82.2	###
2022-Apr-28 Thu	16.86	###	###	###	351,089	0	###	###	0.0
2022-Apr-27 Wed	16.88	###	###	16.86	427,277	0	###	###	1.2
2022-Apr-26 Tue	###	17.23	16.84	###			83.1	83.1	0.0
2022-Apr-22 Fri	###	17.49	###	17.28			###	###	1.2
2022-Apr-21 Thu	17.76	17.76	###	###	566,257	###	###	###	0.0
2022-Apr-20 Wed	17.56	17.81	17.42	17.42	694,851	###	###	###	1.2
2022-Apr-19 Tue	###	###	###	17.22			75.0	75.0	1.2
2022-Apr-14 Thu	###	17.22	16.81	###	543,256	###	###	###	0.0
2022-Apr-13 Wed	16.86	###	16.82	###	518,322	4,359,088	66.2	66.2	0.0
2022-Apr-12 Tue	###	17.44	###	###	310,354	2,706,286	34.8	34.8	0.0
2022-Apr-11 Mon	17.26	17.79	###	17.42	428,545	###	###	###	1.2
2022-Apr-08 Fri	###	17.52	###	###	381,254	3,339,785	###	###	0.0
2022-Apr-07 Thu	17.4	17.525	###	###	432,444	###	42.6	42.6	0.0
2022-Apr-06 Wed	17.83	###	###	17.41			###	###	###
2022-Apr-05 Tue	18.22	18.48	###	###	377,920	3,491,980	###	###	0.0
2022-Apr-04 Mon	###	18.5	###	###			20.1	20.1	0.0
2022-Apr-01 Fri	18.74	###	18.27	18.27			###	###	###
2022-Mar-31 Thu	19.52	###	19.045	###			###	###	0.0
2022-Mar-30 Wed	19.59	###	19.44	###	377,286	###	###	###	0.0
2022-Mar-29 Tue	###	###	###	###	283,129	0	63.8	63.8	0.0
2022-Mar-28 Mon	19.21	19.21	18.8	18.84	310,428	5,899,684	32.5	32.5	1.3
2022-Mar-25 Fri	###	19.47	###	19.29			###	###	1.4
2022-Mar-24 Thu	19.28	###	###	###			###	###	0.0
2022-Mar-23 Wed	###	###	19.54	19.71			###	###	1.4
2022-Mar-22 Tue	###	###	###	19.43	228,772	0	15.9	15.9	1.4
2022-Mar-21 Mon	20.25	20.25	###	###	225,729	###	###	###	0.0
2022-Mar-18 Fri	###	###	19.4	###			###	###	0.0
2022-Mar-17 Thu	19.59	###	19.51	###			###	###	0.0
2022-Mar-16 Wed	###	19.45	###	19.25			33.6	33.6	1.4
2022-Mar-15 Tue	###	###	###	###	289,920	0	###	###	0.0
2022-Mar-14 Mon	###	###	###	###	302,750	0	35.1	35.1	0.0
2022-Mar-11 Fri	18.71	###	18.44	18.52			33.4	33.4	1.3
2022-Mar-10 Thu	18.8	###	18.8	###			###	###	0.0
2022-Mar-09 Wed	###	###	17.955	###	715,157	6,420,321	78.6	78.6	0.0
2022-Mar-08 Tue	18.44	18.5	###	###			###	###	0.0
2022-Mar-07 Mon	18.75	18.86	###	18.23			###	###	1.3
2022-Mar-04 Fri	###	19.57	###	###			41.3	41.3	0.0
2022-Mar-03 Thu	###	###	19.59	###			25.5	25.5	0.0
2022-Mar-02 Wed	19.8	###	###	###	711,982	0	30.3	30.3	0.0
2022-Mar-01 Tue	###	20.22	###	###	647,326	###	###	###	0.0
2022-Feb-28 Mon	19.81	19.85	###	###			###	###	0.0
2022-Feb-25 Fri	###	###	19.52	19.7			24.2	24.2	1.4
2022-Feb-24 Thu	19.73	20	###	###			43.7	43.7	0.0
2022-Feb-23 Wed	###	20.455	###	20.21	425,328	4,350,042	61.7	61.7	###
2022-Feb-22 Tue	###	###	19.84	20.25			###	###	###
2022-Feb-21 Mon	19.89	20.45	19.87	###	230,372	###	###	###	0.0
2022-Feb-18 Fri	###	20.5	###	20.28	219,156	2,246,349	###	###	1.4
2022-Feb-17 Thu	###	20.75	###	###			36.1	36.1	0.0
2022-Feb-16 Wed	20.76	###	###	20.44	398,445	0	23.7	23.7	1.5
2022-Feb-15 Tue	19.75	20.24	19.52	###			88.6	88.6	0.0
2022-Feb-14 Mon	###	###	19.685	###	284,877	###	76.5	76.5	0.0
2022-Feb-11 Fri	###	20.46	###	###	325,488	3,329,742	25.9	25.9	0.0
2022-Feb-10 Thu	###	20.85	20.5	###			68.8	68.8	0.0
2022-Feb-09 Wed	###	20.52	###	20.51	648,029	6,648,777	78.0	78.0	###
2022-Feb-08 Tue	20	###	###	###	392,853	0	61.3	61.3	0.0
2022-Feb-07 Mon	20.2	20.71	###	20.41			###	###	1.5
2022-Feb-04 Fri	###	###	###	20.56	532,186	0	27.6	27.6	1.5
2022-Feb-03 Thu	###	###	###	20.5	593,548	0	43.1	43.1	1.5
2022-Feb-02 Wed	###	###	20.49	###	527,753	5,406,829	###	###	0.0
2022-Feb-01 Tue	21.44	###	20.79	21.26	637,823	6,630,170	###	###	1.5
2022-Jan-31 Mon	20.87	21.89	20.41	21.74			###	###	1.6
2022-Jan-28 Fri	###	###	20.24	###	1,982,152	20,059,378	###	###	0.0
2022-Jan-27 Thu	21.46	###	19.88	20.21	813,278	8,083,983	17.8	17.8	###
2022-Jan-25 Tue	###	###	###	21.25			44.4	44.4	1.5
2022-Jan-24 Mon	###	###	21.55	###	522,953	###	53.3	53.3	0.0
2022-Jan-21 Fri	22.49	###	22	###			###	###	0.0
2022-Jan-20 Thu	22.75	23.23	###	###	495,172	5,751,422	75.0	75.0	0.0
2022-Jan-19 Wed	###	24	###	23.24	535,975	###	###	###	###
2022-Jan-18 Tue	###	###	###	###	301,242	0	17.2	17.2	0.0
2022-Jan-17 Mon	24	###	###	###	437,386	0	68.0	68.0	0.0
2022-Jan-14 Fri	###	24.89	###	24.27			26.5	26.5	###
2022-Jan-13 Thu	###	25.21	24.7	24.89			###	###	1.8
2022-Jan-12 Wed	26	26.225	###	25.2			###	###	1.8
2022-Jan-11 Tue	###	26.8	###	###	862,256	###	###	###	0.0
2022-Jan-10 Mon	26.83	###	26.26	###	450,874	5,919,975	###	###	0.0
2022-Jan-07 Fri	###	###	###	###	280,986	0	26.8	26.8	0.0
2022-Jan-06 Thu	27.55	27.87	27.055	###	557,624	15,313,749	42.4	42.4	0.0
2022-Jan-05 Wed	28.45	28.47	27.72	27.81			20.1	20.1	###
2022-Jan-04 Tue	27.5	###	27.43	###	548,428	###	71.3	71.3	0.0
2021-Dec-31 Fri	###	27.23	26.87	###	179,928	4,867,052	32.2	32.2	0.0
2021-Dec-30 Thu	###	27.48	###	###			26.0	26.0	0.0
2021-Dec-29 Wed	26.59	27	26.59	###			68.6	68.6	0.0
2021-Dec-24 Fri	###	26.4	26	###	106,047	###	25.2	25.2	0.0
2021-Dec-23 Thu	###	###	25.72	###	308,047	3,961,484	###	###	0.0
2021-Dec-22 Wed	24.77	25.58	24.77	25.55	360,983	9,087,747	87.2	87.2	1.8
2021-Dec-21 Tue	###	###	24.88	25.27	376,580	4,684,655	###	###	###
2021-Dec-20 Mon	24.56	###	###	###	350,841	0	###	###	0.0
2021-Dec-17 Fri	25	###	###	###			###	###	0.0
2021-Dec-16 Thu	###	###	###	###	897,825	0	84.2	84.2	0.0
2021-Dec-15 Wed	25.4	25.53	24.8	24.81			###	###	1.8
2021-Dec-14 Tue	25	###	24.84	25.23	597,629	7,422,552	###	###	1.8
2021-Dec-13 Mon	24.89	###	24.55	###			69.3	69.3	0.0
2021-Dec-10 Fri	###	24.59	24.28	24.53			###	###	1.8
2021-Dec-09 Thu	24.48	24.86	24.43	24.44	426,171	10,502,984	39.0	39.0	1.7
2021-Dec-08 Wed	24.26	24.51	###	24.27	819,322	###	###	###	###
2021-Dec-07 Tue	###	###	23.81	23.83	531,129	###	###	###	1.7
2021-Dec-06 Mon	###	23.84	23.46	###			###	###	0.0
2021-Dec-03 Fri	###	###	###	23.22	462,183	0	###	###	1.7
2021-Dec-02 Thu	###	###	22.79	###			45.5	45.5	0.0
2021-Dec-01 Wed	23.51	###	###	22.76	738,640	0	###	###	1.6
2021-Nov-30 Tue	###	23.76	###	23.42			###	###	1.7
2021-Nov-29 Mon	###	23.78	22.8	23.46	804,585	18,738,784	###	###	1.7
2021-Nov-26 Fri	###	###	###	23.28			63.7	63.7	1.7
2021-Nov-25 Thu	23.76	23.79	23.085	23.27			###	###	1.7
2021-Nov-24 Wed	22.81	23.41	22.71	###	646,242	14,902,340	87.7	87.7	0.0
2021-Nov-23 Tue	###	###	###	23	473,780	0	82.7	82.7	1.6
2021-Nov-22 Mon	22.4	22.73	###	###	263,474	2,994,382	81.9	81.9	0.0
2021-Nov-19 Fri	22.51	###	###	###			76.4	76.4	0.0
2021-Nov-18 Thu	###	###	###	22.49			81.4	81.4	###
2021-Nov-17 Wed	###	###	21.85	###			###	###	0.0
2021-Nov-16 Tue	###	###	###	21.89	661,958	0	38.7	38.7	###
2021-Nov-15 Mon	21.8	22.28	21.745	###	368,378	8,108,920	###	###	0.0
2021-Nov-12 Fri	21	###	20.82	###	346,759	###	###	###	0.0
2021-Nov-11 Thu	###	21.51	###	###			88.8	88.8	0.0
2021-Nov-10 Wed	###	###	21.2	###	1,129,141	###	###	###	0.0
2021-Nov-09 Tue	21.2	21.43	###	###			42.0	42.0	0.0
2021-Nov-08 Mon	21.7	21.88	21.26	21.49			###	###	###
2021-Nov-05 Fri	21.26	21.49	###	21.49			###	###	###
2021-Nov-04 Thu	20.85	###	20.79	###	379,559	###	###	###	0.0
2021-Nov-03 Wed	20.82	###	###	###			###	###	0.0
2021-Nov-02 Tue	###	###	20.51	###			35.1	35.1	0.0
2021-Nov-01 Mon	20.74	###	20.25	###			###	###	0.0
2021-Oct-29 Fri	19.77	20.57	###	19.89			76.9	76.9	###
2021-Oct-28 Thu	###	19.28	17.73	18.83	948,187	###	95.4	95.4	1.3
2021-Oct-27 Wed	###	###	###	###	335,255	0	80.1	80.1	0.0
2021-Oct-26 Tue	###	18.29	17.975	###			###	###	0.0
2021-Oct-25 Mon	###	18.24	###	###	301,926	###	###	###	0.0
2021-Oct-22 Fri	###	###	###	###			70.8	70.8	0.0
2021-Oct-21 Thu	###	18.44	###	18.22	866,077	7,985,229	74.9	74.9	###
2021-Oct-20 Wed	18.26	###	###	###	692,879	0	###	###	0.0
2021-Oct-19 Tue	17.77	###	17.72	###	523,370	4,637,058	80.9	80.9	0.0
2021-Oct-18 Mon	###	17.86	17.57	###	319,387	5,657,940	69.4	69.4	0.0
2021-Oct-15 Fri	###	###	17.21	###	488,428	4,202,922	81.6	81.6	0.0
2021-Oct-14 Thu	###	###	17.55	17.55			18.3	18.3	###
2021-Oct-13 Wed	17.43	17.75	###	17.5			###	###	1.3
2021-Oct-12 Tue	17.43	17.71	###	17.56			80.3	80.3	1.3
2021-Oct-11 Mon	17.51	17.87	17.41	17.73			###	###	###
2021-Oct-08 Fri	17.77	###	17.55	17.86			###	###	1.3
2021-Oct-07 Thu	###	17.87	17.43	17.71	821,687	14,502,775	###	###	###
2021-Oct-06 Wed	###	###	###	###	422,272	0	###	###	0.0
2021-Oct-05 Tue	17.87	###	17.75	###	510,220	###	74.9	74.9	0.0
2021-Oct-04 Mon	###	18.46	###	18.2	348,440	###	35.4	35.4	###
2021-Oct-01 Fri	18.41	###	###	###	548,277	0	###	###	0.0
2021-Sep-30 Thu	18.44	###	###	###			###	###	0.0
2021-Sep-29 Wed	###	###	17.8	18.2			###	###	###
2021-Sep-28 Tue	###	###	18.52	18.57	327,979	3,037,085	###	###	###
2021-Sep-27 Mon	18.8	19.46	18.79	###	587,977	###	89.0	89.0	0.0
2021-Sep-24 Fri	###	19.44	18.775	18.89			###	###	###
2021-Sep-23 Thu	19.77	###	###	###			25.4	25.4	0.0
2021-Sep-22 Wed	###	19.89	19.21	###	337,629	6,600,646	###	###	0.0
2021-Sep-21 Tue	19.5	19.84	###	19.77	326,429	3,238,175	69.0	69.0	1.4
2021-Sep-20 Mon	###	20.24	19.55	19.74			###	###	1.4
2021-Sep-17 Fri	20.2	20.56	###	20.48	1,473,788	15,150,540	78.3	78.3	1.5
2021-Sep-16 Thu	###	###	###	###			###	###	0.0
2021-Sep-15 Wed	19.7	###	19.48	###			75.9	75.9	0.0
2021-Sep-14 Tue	19.56	19.86	###	19.86	760,847	###	###	###	1.4
2021-Sep-13 Mon	###	19.73	18.87	19.43			82.2	82.2	1.4
2021-Sep-10 Fri	19.4	###	19.2	19.26	495,758	4,759,276	25.9	25.9	1.4
2021-Sep-09 Thu	###	###	###	19.26			23.0	23.0	1.4
2021-Sep-08 Wed	19.82	###	###	###	951,852	0	###	###	0.0
2021-Sep-07 Tue	###	###	19.85	###	635,783	6,310,146	###	###	0.0
2021-Sep-06 Mon	###	20.25	###	20.24	623,381	###	###	###	1.4
2021-Sep-03 Fri	20.53	20.53	19.81	19.83	632,584	###	9.7	9.7	###
2021-Sep-02 Thu	20	###	19.77	20.29	815,721	###	77.2	77.2	###
2021-Sep-01 Wed	###	20.45	###	###			###	###	0.0
2021-Aug-31 Tue	20.53	###	###	20.88	1,012,245	0	79.3	79.3	###
2021-Aug-30 Mon	20.77	###	20.4	20.47			24.8	24.8	1.5
2021-Aug-27 Fri	20.41	###	19.83	###	1,783,545	17,683,848	###	###	0.0
2021-Aug-26 Thu	21.82	###	20.53	###			###	###	0.0
2021-Aug-25 Wed	###	###	21.77	###	2,243,656	###	1.0	1.0	0.0
2021-Aug-24 Tue	25.79	###	###	25			###	###	1.8
2021-Aug-23 Mon	###	###	###	25.74	640,955	0	82.9	82.9	1.8
2021-Aug-20 Fri	###	25.48	24.75	24.84			39.0	39.0	1.8
2021-Aug-19 Thu	24.49	###	###	24.79	467,723	0	###	###	###
2021-Aug-18 Wed	24.49	24.84	24.26	###			73.4	73.4	0.0
2021-Aug-17 Tue	24.4	24.56	###	###	306,055	3,758,355	###	###	0.0
2021-Aug-16 Mon	###	###	###	24.29			82.8	82.8	###
2021-Aug-13 Fri	23.81	###	23.625	###	341,141	4,029,728	###	###	0.0
2021-Aug-12 Thu	###	24.21	###	23.88			28.0	28.0	1.7
2021-Aug-11 Wed	24.27	24.5	###	###	595,878	###	31.0	31.0	0.0
2021-Aug-10 Tue	24.26	24.43	###	###	327,221	###	###	###	0.0
2021-Aug-09 Mon	24.2	24.45	###	###			42.3	42.3	0.0
2021-Aug-06 Fri	###	24.23	23.53	###			81.4	81.4	0.0
2021-Aug-05 Thu	23.86	###	23.27	###	783,540	9,116,487	###	###	0.0
2021-Aug-04 Wed	###	24.29	###	###			65.5	65.5	0.0
2021-Aug-03 Tue	###	###	###	###	419,980	0	85.0	85.0	0.0
2021-Aug-02 Mon	23.87	24.28	23.83	###	492,278	11,841,747	###	###	0.0
2021-Jul-30 Fri	23.41	23.775	23.28	23.51	390,859	###	###	###	###
2021-Jul-29 Thu	###	23.685	###	###	388,025	4,595,186	###	###	0.0
2021-Jul-28 Wed	###	###	###	23.47	345,456	0	###	###	###
2021-Jul-27 Tue	23.42	23.78	###	###			###	###	0.0
2021-Jul-26 Mon	###	23.57	###	23.41			81.7	81.7	1.7
2021-Jul-23 Fri	22.83	23.22	22.73	###			74.8	74.8	0.0
2021-Jul-22 Thu	###	###	22.59	22.87	454,728	5,136,152	28.5	28.5	###
2021-Jul-21 Wed	###	###	###	22.81			75.0	75.0	###
2021-Jul-20 Tue	22.7	22.7	22.44	###	505,450	###	###	###	0.0
2021-Jul-19 Mon	###	###	###	22.78	420,525	0	###	###	1.6
2021-Jul-16 Fri	###	23.49	###	###	450,185	5,287,422	###	###	0.0
2021-Jul-15 Thu	23.27	23.54	###	###	781,922	9,203,221	38.3	38.3	0.0
2021-Jul-14 Wed	###	###	###	23.25			71.1	71.1	###
2021-Jul-13 Tue	23.25	23.41	22.88	###			31.5	31.5	0.0
2021-Jul-12 Mon	23.2	###	22.82	###			33.4	33.4	0.0
2021-Jul-09 Fri	###	23.48	###	###			###	###	0.0
2021-Jul-08 Thu	###	###	###	###	935,872	0	###	###	0.0
2021-Jul-07 Wed	22.8	###	###	23.28	581,456	0	82.3	82.3	1.7
2021-Jul-06 Tue	23.76	23.76	###	###	356,173	###	16.7	16.7	0.0
2021-Jul-05 Mon	23.58	23.7	23.22	23.54	826,427	19,387,977	42.9	42.9	###
2021-Jul-02 Fri	###	23.58	###	23.58	1,123,553	13,246,689	###	###	1.7
2021-Jul-01 Thu	23.74	###	22.77	###			7.9	7.9	0.0
2021-Jun-30 Wed	23.5	23.76	22.85	###			64.6	64.6	0.0
2021-Jun-29 Tue	###	###	###	23.59	604,221	0	85.2	85.2	1.7
2021-Jun-28 Mon	23	23.44	22.8	###			86.9	86.9	0.0
2021-Jun-25 Fri	###	###	22.77	23			###	###	1.6
2021-Jun-24 Thu	###	23.54	###	23.2			69.7	69.7	1.7
2021-Jun-23 Wed	###	###	23.49	23.54	1,396,678	16,403,983	43.1	43.1	###
2021-Jun-22 Tue	23.25	###	###	###	2,282,925	0	###	###	0.0
2021-Jun-21 Mon	###	###	22.58	###			38.7	38.7	0.0
2021-Jun-18 Fri	###	###	22.57	###			###	###	0.0
2021-Jun-17 Thu	###	22.54	###	###			###	###	0.0
2021-Jun-16 Wed	###	22.76	22.45	22.5	928,143	20,980,672	###	###	1.6
2021-Jun-15 Tue	###	###	###	###	1,105,155	0	###	###	0.0
2021-Jun-11 Fri	22.73	###	22.28	22.7	805,877	###	###	###	###
2021-Jun-10 Thu	22.55	22.83	22.22	22.47			35.4	35.4	###
2021-Jun-09 Wed	###	###	22.74	###	1,227,582	###	###	###	0.0
2021-Jun-08 Tue	###	###	22.43	###			###	###	0.0
2021-Jun-07 Mon	22.89	###	22.7	22.83	965,071	10,953,555	45.6	45.6	###
2021-Jun-04 Fri	22.22	22.79	###	22.75	2,031,246	23,146,048	86.6	86.6	1.6
2021-Jun-03 Thu	22.47	22.8	21.89	###	1,353,047	###	###	###	0.0
2021-Jun-02 Wed	###	21.855	###	21.75			###	###	###
2021-Jun-01 Tue	###	21.24	20.58	###			###	###	0.0
2021-May-31 Mon	21.82	21.82	20.4	20.48			6.7	6.7	1.5
2021-May-28 Fri	20.52	###	20.2	20.54	1,479,382	14,941,758	###	###	1.5
2021-May-27 Thu	###	21.49	20.2	20.4			28.6	28.6	1.5
2021-May-26 Wed	21.82	21.82	20.78	20.87			7.6	7.6	###
2021-May-25 Tue	21.8	21.8	21.23	21.57			30.6	30.6	###
2021-May-24 Mon	21.46	###	###	21.41	1,393,081	0	###	###	###
2021-May-21 Fri	21.48	21.48	20.8	###			26.8	26.8	0.0
2021-May-20 Thu	20.85	###	20.52	###			###	###	0.0
2021-May-19 Wed	###	21.5	###	20.81	1,448,259	15,568,784	80.2	80.2	###
2021-May-18 Tue	###	###	20.77	###			31.7	31.7	0.0
2021-May-17 Mon	20.77	###	###	###			78.9	78.9	0.0
2021-May-14 Fri	###	###	20.73	20.83			25.2	25.2	1.5
2021-May-13 Thu	20.23	20.77	###	20.51	1,971,071	20,469,572	83.6	83.6	###
2021-May-12 Wed	20.76	###	20.43	20.45	1,647,228	###	###	###	###
2021-May-11 Tue	21.25	21.8	20.7	###			###	###	0.0
2021-May-10 Mon	###	21.73	###	###			###	###	0.0
2021-May-07 Fri	###	21.22	20.89	###			67.6	67.6	0.0
2021-May-06 Thu	21.4	21.45	###	21.21			###	###	###
2021-May-05 Wed	20.8	###	20.78	###	932,359	###	###	###	0.0
2021-May-04 Tue	20.74	###	###	21	1,001,083	0	###	###	1.5
2021-May-03 Mon	###	20.82	###	###	906,326	9,434,853	###	###	0.0
2021-Apr-30 Fri	20.25	###	###	20.27	504,640	0	72.0	72.0	1.4
2021-Apr-29 Thu	20.46	20.71	###	20.29	1,219,922	###	29.3	29.3	###
2021-Apr-28 Wed	###	###	###	20.45	898,678	0	73.1	73.1	###
2021-Apr-27 Tue	###	###	###	###			73.3	73.3	0.0
2021-Apr-26 Mon	###	###	###	19.81			38.5	38.5	###
2021-Apr-23 Fri	###	20.81	###	###	1,283,721	###	###	###	0.0
2021-Apr-22 Thu	20.4	20.58	###	20.55	994,282	###	###	###	1.5
2021-Apr-21 Wed	###	###	19.72	###	807,483	7,961,782	###	###	0.0
2021-Apr-20 Tue	20.25	20.5	###	###	1,116,357	11,442,659	###	###	0.0
2021-Apr-19 Mon	20	20.41	###	###			84.6	84.6	0.0
2021-Apr-16 Fri	19.54	###	19.4	###	774,970	###	###	###	0.0
2021-Apr-15 Thu	###	###	19.49	19.82	1,749,483	###	73.1	73.1	1.4
2021-Apr-14 Wed	19.4	19.72	###	###	1,504,875	###	###	###	0.0
2021-Apr-13 Tue	19.78	###	19.52	19.72	631,343	###	40.9	40.9	1.4
2021-Apr-12 Mon	19.43	19.8	###	###	749,979	###	84.9	84.9	0.0
2021-Apr-09 Fri	19.24	###	###	19.25			###	###	1.4
2021-Apr-08 Thu	###	19.49	###	19.25	1,438,552	14,018,689	31.8	31.8	1.4
2021-Apr-07 Wed	18.25	###	###	18.88	2,111,148	0	90.0	90.0	1.3
2021-Apr-06 Tue	###	18.085	###	###			68.4	68.4	0.0
2021-Apr-01 Thu	###	###	###	###			78.2	78.2	0.0
2021-Mar-31 Wed	###	###	###	###	911,676	0	10.8	10.8	0.0
2021-Mar-30 Tue	17.52	17.52	###	###	717,351	###	###	###	0.0
2021-Mar-29 Mon	17.78	17.78	17.44	17.47			###	###	1.2
2021-Mar-26 Fri	###	17.79	17.28	17.75			###	###	1.3
2021-Mar-25 Thu	###	###	###	###			32.5	32.5	0.0
2021-Mar-24 Wed	17.26	17.45	###	###	559,654	4,882,981	36.2	36.2	0.0
2021-Mar-23 Tue	17.28	17.46	###	###	837,485	7,311,244	###	###	0.0
2021-Mar-22 Mon	17.44	17.74	17.26	17.4			###	###	1.2
2021-Mar-19 Fri	###	17.89	17.22	###			###	###	0.0
2021-Mar-18 Thu	17.5	17.77	###	###	2,116,475	18,804,880	###	###	0.0
2021-Mar-17 Wed	17.46	17.76	17.41	17.47	1,511,970	###	###	###	1.2
2021-Mar-16 Tue	17.46	###	###	17.43			33.2	33.2	1.2
2021-Mar-15 Mon	###	17.41	###	###			29.4	29.4	0.0
2021-Mar-12 Fri	16.76	###	16.76	###	895,281	7,502,454	73.4	73.4	0.0
2021-Mar-11 Thu	###	###	16.82	###	859,346	###	###	###	0.0
2021-Mar-10 Wed	16.8	###	###	16.89	880,745	0	###	###	###
2021-Mar-09 Tue	###	###	###	16.56	3,485,280	0	###	###	1.2
2021-Mar-08 Mon	17.5	17.5	16.57	16.7	968,986	16,506,676	###	###	1.2
2021-Mar-05 Fri	17.49	17.49	###	16.72	1,172,255	###	###	###	1.2
2021-Mar-04 Thu	17.5	###	17.21	17.49			61.0	61.0	###
2021-Mar-03 Wed	###	17.84	###	17.7			###	###	1.3
2021-Mar-02 Tue	17.43	17.87	17.43	17.49			###	###	###
2021-Mar-01 Mon	###	17.41	###	###	1,493,920	13,004,573	###	###	0.0
2021-Feb-26 Fri	###	###	15.82	16.2	1,191,384	9,423,847	###	###	1.2
2021-Feb-25 Thu	###	###	###	16.51			###	###	###
2021-Feb-24 Wed	16.41	16.49	###	16.4			###	###	###
2021-Feb-23 Tue	###	###	16.22	16.41			###	###	1.2
2021-Feb-22 Mon	16.52	###	16.47	16.55			###	###	1.2
2021-Feb-19 Fri	16.42	###	###	16.52			79.6	79.6	###
2021-Feb-18 Thu	16.4	16.71	16.25	###			83.0	83.0	0.0
2021-Feb-17 Wed	16.2	16.54	16.2	16.53	392,270	6,421,459	85.4	85.4	###
2021-Feb-16 Tue	16.4	16.59	16.27	16.43	313,973	5,158,576	67.4	67.4	###
2021-Feb-15 Mon	16.41	16.47	16.22	###	231,888	###	###	###	0.0
2021-Feb-12 Fri	###	16.25	15.85	###			77.4	77.4	0.0
2021-Feb-11 Thu	###	###	16.22	16.22			###	###	1.2
2021-Feb-10 Wed	16.48	###	###	16.5	273,771	0	###	###	1.2
2021-Feb-09 Tue	###	16.8	###	16.48			###	###	1.2
2021-Feb-08 Mon	16.53	16.89	16.53	16.78			###	###	1.2
2021-Feb-05 Fri	###	16.85	###	16.76	528,158	###	68.1	68.1	1.2
2021-Feb-04 Thu	16.71	16.76	16.27	###			###	###	0.0
2021-Feb-03 Wed	16.76	16.87	###	16.48	913,422	###	23.5	23.5	1.2
2021-Feb-02 Tue	16.25	###	16.25	16.51	513,472	###	76.1	76.1	###
2021-Feb-01 Mon	15.77	###	15.73	16.28	439,988	###	###	###	1.2
2021-Jan-29 Fri	###	###	15.77	###			81.5	81.5	0.0
2021-Jan-28 Thu	###	16.2	###	15.77			###	###	###
2021-Jan-27 Wed	16.8	###	16.4	16.5	1,020,757	###	###	###	1.2
2021-Jan-25 Mon	###	###	16.24	###			82.6	82.6	0.0
2021-Jan-22 Fri	16.5	16.81	16.5	16.79	711,557	11,850,981	###	###	###
2021-Jan-21 Thu	###	###	16.27	###			###	###	0.0
2021-Jan-20 Wed	###	###	###	16.46	818,789	0	###	###	1.2
2021-Jan-19 Tue	###	16.47	###	16.27	352,624	2,903,858	33.8	33.8	1.2
2021-Jan-18 Mon	###	###	###	###			75.3	75.3	0.0
2021-Jan-15 Fri	###	###	###	16.28	618,657	0	71.6	71.6	1.2
2021-Jan-14 Thu	###	16.5	###	###	568,542	4,690,471	###	###	0.0
2021-Jan-13 Wed	15.85	16.7	###	16.4	1,116,746	9,324,829	###	###	###
2021-Jan-12 Tue	###	16.41	###	16.29	921,875	7,563,984	###	###	###
2021-Jan-11 Mon	###	16.375	###	###			54.9	54.9	0.0
2021-Jan-08 Fri	###	###	15.55	16.21			###	###	1.2
2021-Jan-07 Thu	15.87	###	15.54	###			72.7	72.7	0.0
2021-Jan-06 Wed	###	15.77	###	15.54			###	###	###
2021-Jan-05 Tue	###	###	###	15.56			88.9	88.9	###
2021-Jan-04 Mon	###	###	14.985	15.27	731,941	###	###	###	###
2020-Dec-31 Thu	14.82	###	14.78	14.8	207,522	1,533,587	41.6	41.6	1.1
2020-Dec-30 Wed	14.75	###	14.73	###	454,953	3,350,728	79.8	79.8	0.0
2020-Dec-29 Tue	###	###	###	###			29.9	29.9	0.0
2020-Dec-24 Thu	14.75	###	14.25	14.84	407,386	2,902,625	###	###	###
2020-Dec-23 Wed	###	15.23	14.77	###	1,119,659	16,794,885	70.1	70.1	0.0
2020-Dec-22 Tue	###	###	14.7	14.85			###	###	###
2020-Dec-21 Mon	15.2	###	###	###			###	###	0.0
2020-Dec-18 Fri	16.48	16.74	15.48	###	18,231,688	###	8.4	8.4	0.0
2020-Dec-17 Thu	15.85	###	###	16.5			91.5	91.5	1.2
2020-Dec-16 Wed	15.8	16.26	15.56	###	2,073,552	###	80.2	80.2	0.0
2020-Dec-15 Tue	15.83	###	15.245	15.78			###	###	1.1
2020-Dec-14 Mon	###	15.85	###	15.45			###	###	###
2020-Dec-11 Fri	###	###	###	###	891,150	0	###	###	0.0
2020-Dec-10 Thu	14.75	###	14.73	###	777,249	###	85.4	85.4	0.0
2020-Dec-09 Wed	14.25	###	14.25	14.77			###	###	1.1
2020-Dec-08 Tue	###	###	###	14.43			###	###	###
2020-Dec-07 Mon	###	###	14.2	14.55	487,577	###	###	###	###
2020-Dec-04 Fri	###	###	###	###	387,725	0	18.3	18.3	0.0
2020-Dec-03 Thu	14.24	###	###	14.2			38.5	38.5	1.0
2020-Dec-02 Wed	###	###	13.85	###			###	###	0.0
2020-Dec-01 Tue	###	###	###	13.83			###	###	1.0
2020-Nov-30 Mon	13.57	###	13.27	13.52			49.5	49.5	1.0
2020-Nov-27 Fri	13.52	###	###	13.56	274,440	0	###	###	1.0
2020-Nov-26 Thu	13.5	13.73	13.26	13.55			70.1	70.1	1.0
2020-Nov-25 Wed	13.53	###	13.4	13.44	514,583	###	###	###	###
2020-Nov-24 Tue	###	###	###	13.5			87.3	87.3	1.0
2020-Nov-23 Mon	###	###	12.88	13.26	464,927	2,994,129	85.6	85.6	0.9
2020-Nov-20 Fri	###	###	12.58	###	1,403,874	###	###	###	0.0
2020-Nov-19 Thu	12.86	###	12.54	12.71	708,229	###	###	###	0.9
2020-Nov-18 Wed	###	###	12.71	###	481,580	3,060,440	###	###	0.0
2020-Nov-17 Tue	13.22	###	###	###			32.0	32.0	0.0
2020-Nov-16 Mon	###	###	###	###	2,257	0	69.2	69.2	0.0
2020-Nov-13 Fri	13.25	13.41	###	13.22			33.5	33.5	0.9
2020-Nov-12 Thu	###	13.555	###	13.46	380,381	###	87.1	87.1	###
2020-Nov-11 Wed	13.4	13.56	13.25	###	444,225	###	###	###	0.0
2020-Nov-10 Tue	###	###	###	###	619,376	0	19.7	19.7	0.0
2020-Nov-09 Mon	###	###	13.88	###	535,988	3,719,756	53.7	53.7	0.0
2020-Nov-06 Fri	###	###	13.74	###			32.0	32.0	0.0
2020-Nov-05 Thu	###	###	13.81	###	606,550	4,188,227	###	###	0.0
2020-Nov-04 Wed	13.5	###	13.5	###			87.7	87.7	0.0
2020-Nov-03 Tue	13.56	###	13.53	13.85	451,945	###	###	###	###
2020-Nov-02 Mon	13.8	13.8	13.41	###	445,377	6,059,354	###	###	0.0
2020-Oct-30 Fri	13.82	13.845	13.5	13.7			###	###	1.0
2020-Oct-29 Thu	###	###	13.8	###	973,927	###	###	###	0.0
2020-Oct-28 Wed	###	14.4	###	14.27	695,842	###	91.4	91.4	###
2020-Oct-27 Tue	14.2	###	###	###	543,671	0	###	###	0.0
2020-Oct-26 Mon	14.45	14.545	14.23	###			46.0	46.0	0.0
2020-Oct-23 Fri	###	14.47	###	14.43	788,383	5,703,951	###	###	###
2020-Oct-22 Thu	14.44	14.51	14.21	14.48			###	###	1.0
2020-Oct-21 Wed	###	14.79	14.54	14.57	435,824	6,391,358	###	###	###
2020-Oct-20 Tue	###	14.8	14.52	###			###	###	0.0
2020-Oct-19 Mon	###	14.79	14.52	###	231,749	3,396,281	###	###	0.0
2020-Oct-16 Fri	###	###	14.4	14.5			###	###	1.0
2020-Oct-15 Thu	###	###	###	14.56			38.6	38.6	###
2020-Oct-14 Wed	14.46	14.58	###	14.57	477,450	###	###	###	###
2020-Oct-13 Tue	###	14.48	###	14.43	513,026	###	72.4	72.4	###
2020-Oct-12 Mon	14.25	###	###	14.25			###	###	1.0
2020-Oct-09 Fri	###	14.57	###	14.23			22.0	22.0	###
2020-Oct-08 Thu	###	###	###	###	561,250	0	72.4	72.4	0.0
2020-Oct-07 Wed	13.75	###	13.75	###	447,471	###	###	###	0.0
2020-Oct-06 Tue	13.59	###	13.4	13.8			75.3	75.3	1.0
2020-Oct-05 Mon	###	13.58	###	13.55			71.9	71.9	1.0
2020-Oct-02 Fri	13.29	13.47	###	###	736,059	4,957,357	55.8	55.8	0.0
2020-Oct-01 Thu	12.84	13.4	12.81	###	924,656	###	###	###	0.0
2020-Sep-30 Wed	###	###	12.85	###			###	###	0.0
2020-Sep-29 Tue	###	###	###	###			25.4	25.4	0.0
2020-Sep-28 Mon	12.88	###	12.88	###	485,141	###	###	###	0.0
2020-Sep-25 Fri	###	###	12.73	###	545,676	3,473,227	###	###	0.0
2020-Sep-24 Thu	###	###	12.76	###			###	###	0.0
2020-Sep-23 Wed	###	13.22	12.87	###			###	###	0.0
2020-Sep-22 Tue	###	###	12.82	###	1,136,776	###	###	###	0.0
2020-Sep-21 Mon	12.85	###	12.77	12.86			74.3	74.3	0.9
2020-Sep-18 Fri	12.8	###	###	12.85	11,265,073	0	###	###	0.9
2020-Sep-17 Thu	###	###	12.81	12.86			51.5	51.5	0.9
2020-Sep-16 Wed	12.75	###	12.53	12.82			66.8	66.8	0.9
2020-Sep-15 Tue	12.77	###	12.58	12.75			37.8	37.8	###
2020-Sep-14 Mon	12.51	12.7	###	12.55	1,881,175	###	67.6	67.6	###
2020-Sep-11 Fri	12.4	12.45	12.27	12.42	476,627	###	65.7	65.7	0.9
2020-Sep-10 Thu	###	12.7	###	12.47	918,444	###	79.3	79.3	###
2020-Sep-09 Wed	12.46	12.55	###	###			32.9	32.9	0.0
2020-Sep-08 Tue	###	###	12.26	12.46	2,475,689	15,175,973	###	###	0.9
2020-Sep-07 Mon	###	12.53	###	###	737,789	4,622,248	75.1	75.1	0.0
2020-Sep-04 Fri	12.45	12.45	###	###	672,141	4,184,077	###	###	0.0
2020-Sep-03 Thu	12.5	###	12.29	12.45	499,989	###	35.9	35.9	###
2020-Sep-02 Wed	12.8	###	12.44	12.52			22.8	22.8	0.9
2020-Sep-01 Tue	11.8	12.5	11.56	###			###	###	0.0
2020-Aug-31 Mon	12.4	12.55	###	12.2	584,554	3,668,076	###	###	###
2020-Aug-28 Fri	12.24	12.72	12.23	12.4	915,458	###	77.2	77.2	0.9
2020-Aug-27 Thu	###	###	###	###			82.9	82.9	0.0
2020-Aug-26 Wed	###	###	###	###	2,051,570	0	###	###	0.0
2020-Aug-25 Tue	10.86	11.28	10.81	###	280,622	###	###	###	0.0
2020-Aug-24 Mon	###	###	10.84	10.84			18.9	18.9	0.8
2020-Aug-21 Fri	###	###	###	###			66.2	66.2	0.0
2020-Aug-20 Thu	###	###	###	10.88			###	###	0.8
2020-Aug-19 Wed	###	###	10.76	10.84			35.4	35.4	0.8
2020-Aug-18 Tue	10.86	10.86	10.59	10.81			31.4	31.4	0.8
2020-Aug-17 Mon	###	###	###	10.72	116,320	0	16.0	16.0	0.8
2020-Aug-14 Fri	10.78	###	###	10.85			66.4	66.4	0.8
2020-Aug-13 Thu	10.78	###	10.78	###			###	###	0.0
2020-Aug-12 Wed	10.77	10.77	###	10.7			###	###	0.8
2020-Aug-11 Tue	###	10.78	10.54	10.72	540,520	5,761,943	78.7	78.7	0.8
2020-Aug-10 Mon	10.54	10.545	###	10.49	267,922	###	28.8	28.8	###
2020-Aug-07 Fri	10.24	10.47	10.21	###			73.3	73.3	0.0
2020-Aug-06 Thu	###	10.4	###	10.4	199,775	###	82.1	82.1	0.7
2020-Aug-05 Wed	9.86	10.26	9.86	###	214,478	2,157,648	###	###	0.0
2020-Aug-04 Tue	###	10.2	###	###			###	###	0.0
2020-Aug-03 Mon	###	10.2	9.89	###			###	###	0.0
2020-Jul-31 Fri	10.27	###	9.86	###			###	###	0.0
2020-Jul-30 Thu	###	10.27	9.89	10.27			###	###	###
2020-Jul-29 Wed	###	###	9.81	###			###	###	0.0
2020-Jul-28 Tue	9.87	###	9.71	9.82	249,347	1,210,579	47.3	47.3	###
2020-Jul-27 Mon	9.56	9.71	9.43	###			65.9	65.9	0.0
2020-Jul-24 Fri	###	9.74	###	9.56	243,484	###	82.7	82.7	0.7
2020-Jul-23 Thu	9.56	9.56	###	9.44	839,625	###	22.8	22.8	0.7
2020-Jul-22 Wed	9.42	###	###	9.46			72.2	72.2	0.7
2020-Jul-21 Tue	###	9.58	###	9.49			68.8	68.8	0.7
2020-Jul-20 Mon	9.4	9.49	###	###			###	###	0.0
2020-Jul-17 Fri	9.4	9.5	###	9.41	182,886	###	###	###	0.7
2020-Jul-16 Thu	###	9.48	###	9.48	153,444	727,324	82.8	82.8	0.7
2020-Jul-15 Wed	###	9.55	###	###	229,889	###	###	###	0.0
2020-Jul-14 Tue	9.4	9.5	###	###			###	###	0.0
2020-Jul-13 Mon	9.5	9.59	9.41	9.5	342,671	3,255,374	###	###	0.7
2020-Jul-10 Fri	9.4	9.5	###	9.41			74.2	74.2	0.7
2020-Jul-09 Thu	9.5	###	###	9.46	248,872	0	###	###	0.7
2020-Jul-08 Wed	9.45	9.52	9.28	###	511,685	###	###	###	0.0
2020-Jul-07 Tue	9.4	9.55	###	9.47			###	###	###
2020-Jul-06 Mon	###	9.56	###	###			###	###	0.0
2020-Jul-03 Fri	###	###	###	###			###	###	0.0
2020-Jul-02 Thu	###	###	8.75	9			67.6	67.6	0.6
2020-Jul-01 Wed	###	###	8.87	###			###	###	0.0
2020-Jun-30 Tue	9	9.22	8.85	###			###	###	0.0
2020-Jun-29 Mon	###	###	###	###			21.5	21.5	0.0
2020-Jun-26 Fri	9.49	9.54	###	9.4	411,849	###	###	###	###
2020-Jun-25 Thu	###	9.55	###	###			###	###	0.0
2020-Jun-24 Wed	###	9.72	9.49	9.57	419,454	4,028,855	###	###	###
2020-Jun-23 Tue	9.45	###	###	###			82.8	82.8	0.0
2020-Jun-22 Mon	###	###	###	###			36.8	36.8	0.0
2020-Jun-19 Fri	###	9.74	9.5	###	227,728	2,190,743	###	###	0.0
2020-Jun-18 Thu	###	9.85	9.47	9.58			37.1	37.1	0.7
2020-Jun-17 Wed	9.59	9.89	9.42	###			72.4	72.4	0.0
2020-Jun-16 Tue	9.42	9.74	9.4	9.59	463,189	###	###	###	0.7
2020-Jun-15 Mon	###	9.44	###	###			88.0	88.0	0.0
2020-Jun-12 Fri	9.2	9.25	###	###			###	###	0.0
2020-Jun-11 Thu	###	###	9.41	9.5	427,073	2,009,378	###	###	0.7
2020-Jun-10 Wed	9.74	9.82	###	9.77			66.7	66.7	0.7
2020-Jun-09 Tue	###	###	###	9.77			30.0	30.0	0.7
2020-Jun-05 Fri	###	###	9.76	9.76			17.9	17.9	0.7
2020-Jun-04 Thu	###	###	9.75	###	457,046	###	26.6	26.6	0.0
2020-Jun-03 Wed	9.75	###	9.53	9.82			###	###	###
2020-Jun-02 Tue	9.58	9.84	9.51	###			75.2	75.2	0.0
2020-Jun-01 Mon	###	9.55	###	9.46	517,121	2,469,252	###	###	0.7
2020-May-29 Fri	###	###	###	###	416,873	0	70.4	70.4	0.0
2020-May-28 Thu	8.81	###	8.76	###	544,781	2,386,140	###	###	0.0
2020-May-27 Wed	###	8.78	8.59	8.78	523,486	4,546,475	73.7	73.7	0.6
2020-May-26 Tue	8.79	8.85	8.58	###	460,958	4,017,248	###	###	0.0
2020-May-25 Mon	8.59	8.75	8.5	###			###	###	0.0
2020-May-22 Fri	8.8	8.84	8.47	8.58	369,386	###	19.2	19.2	0.6
2020-May-21 Thu	8.76	8.84	8.56	###			38.3	38.3	0.0
2020-May-20 Wed	8.42	8.57	###	8.5			###	###	0.6
2020-May-19 Tue	###	###	###	8.42	621,685	0	###	###	###
2020-May-18 Mon	8.24	8.26	###	###	293,152	###	###	###	0.0
2020-May-15 Fri	8.25	###	###	###	236,781	0	26.0	26.0	0.0
2020-May-14 Thu	8.25	8.28	###	8.21			###	###	###
2020-May-13 Wed	8.28	###	8.055	8.22			27.6	27.6	0.6
2020-May-12 Tue	8.42	8.48	###	8.26			###	###	0.6
2020-May-11 Mon	###	8.46	8.26	###	619,629	###	###	###	0.0
2020-May-08 Fri	8.2	###	###	8.21	325,541	0	63.6	63.6	###
2020-May-07 Thu	###	###	###	###			67.5	67.5	0.0
2020-May-06 Wed	8.2	###	###	###	562,826	0	29.3	29.3	0.0
2020-May-05 Tue	###	8.26	###	8.24	462,256	###	71.2	71.2	0.6
2020-May-04 Mon	8.25	8.29	###	###	761,726	3,157,354	###	###	0.0
2020-May-01 Fri	8.58	8.58	###	###	366,820	1,573,657	###	###	0.0
2020-Apr-30 Thu	###	###	8.56	8.83	1,406,980	6,021,874	72.7	72.7	###
2020-Apr-29 Wed	8.4	###	8.24	8.58			###	###	0.6
2020-Apr-28 Tue	8.72	8.82	8.25	8.49			###	###	###
2020-Apr-27 Mon	###	###	###	8.72	399,872	0	87.6	87.6	0.6
2020-Apr-24 Fri	8.27	8.5	###	###	658,322	###	67.8	67.8	0.0
2020-Apr-23 Thu	8.41	8.46	8.27	8.27	340,575	###	###	###	###
2020-Apr-22 Wed	###	8.41	###	###			###	###	0.0
2020-Apr-21 Tue	###	8.77	8.43	8.5	727,085	###	###	###	0.6
2020-Apr-20 Mon	8.55	8.72	8.46	###	2,174,882	###	###	###	0.0
2020-Apr-17 Fri	###	8.82	8.45	###	1,199,940	10,361,481	62.6	62.6	0.0
2020-Apr-16 Thu	8.85	###	###	###	843,878	0	12.1	12.1	0.0
2020-Apr-15 Wed	###	9	8.79	###	2,007,770	###	###	###	0.0
2020-Apr-14 Tue	###	###	8.87	###	523,256	2,320,640	20.4	20.4	0.0
2020-Apr-09 Thu	###	###	8.8	###			###	###	0.0
2020-Apr-08 Wed	8.88	###	8.55	8.73			24.9	24.9	###
2020-Apr-07 Tue	8.85	###	###	8.5			19.5	19.5	0.6
2020-Apr-06 Mon	###	###	###	###	0				0.0
2020-Apr-03 Fri	###	###	###	###	196,823	0	###	###	0.0
2020-Apr-02 Thu	9	9.51	9	###			###	###	0.0
2020-Apr-01 Wed	###	9.5	9	9.29	143,820	###	27.5	27.5	###
2020-Mar-31 Tue	###	9.54	###	###	212,751	1,014,822	21.1	21.1	0.0
2020-Mar-30 Mon	8.88	###	8.72	###			59.4	59.4	0.0
2020-Mar-27 Fri	8.74	9.48	8.74	8.86	187,672	###	84.6	84.6	0.6
2020-Mar-26 Thu	8.5	8.84	8.46	###			###	###	0.0
2020-Mar-25 Wed	8.7	8.72	###	###			###	###	0.0
2020-Mar-24 Tue	7.79	8.24	7.79	8.24			76.1	76.1	0.6
2020-Mar-23 Mon	###	###	7.75	###			###	###	0.0
2020-Mar-20 Fri	8.84	9.22	8.75	8.88			###	###	0.6
2020-Mar-19 Thu	###	9.49	###	8.75	533,325	2,530,627	35.8	35.8	0.6
2020-Mar-18 Wed	###	###	9.42	9.58			38.6	38.6	0.7
2020-Mar-17 Tue	9.54	10.21	9.25	###	803,028	###	###	###	0.0
2020-Mar-16 Mon	###	###	###	9.88			57.5	57.5	0.7
2020-Mar-13 Fri	9.55	10.46	###	10.24			76.3	76.3	###
2020-Mar-12 Thu	10.86	10.86	###	###			32.9	32.9	0.0
2020-Mar-11 Wed	###	###	10.78	10.89	1,174,279	###	###	###	0.8
2020-Mar-10 Tue	10.75	10.86	10.52	10.77	138,674	1,482,425	###	###	###
2020-Mar-09 Mon	###	###	10.51	10.87			66.2	66.2	###
2020-Mar-06 Fri	11.59	11.59	###	###	1,684,946	###	###	###	0.0
2020-Mar-05 Thu	###	11.8	###	###			###	###	0.0
2020-Mar-04 Wed	11.8	11.8	11.57	###	178,646	2,087,478	37.4	37.4	0.0
2020-Mar-03 Tue	###	11.8	11.59	11.71	503,187	5,884,771	###	###	###
2020-Mar-02 Mon	###	11.8	11.23	###	148,956	1,715,228	81.1	81.1	0.0
2020-Feb-28 Fri	###	11.5	###	11.5	242,354	###	93.7	93.7	###
2020-Feb-27 Thu	###	11.44	###	11.44			###	###	0.8
2020-Feb-26 Wed	###	###	11.24	###	425,745	2,392,686	29.7	29.7	0.0
2020-Feb-25 Tue	###	11.71	11.42	###			32.6	32.6	0.0
2020-Feb-24 Mon	###	###	11.74	11.78			44.6	44.6	###
2020-Feb-21 Fri	11.81	###	11.79	###	63,724	375,652	81.7	81.7	0.0
2020-Feb-20 Thu	11.55	11.85	11.54	11.85	55,648	###	88.3	88.3	###
2020-Feb-19 Wed	11.45	###	###	11.55			###	###	0.8
2020-Feb-18 Tue	###	###	11.5	11.58			35.1	35.1	0.8
2020-Feb-17 Mon	11.76	11.77	###	###			###	###	0.0
2020-Feb-14 Fri	11.8	11.8	11.49	11.49	151,742	###	14.9	14.9	###
2020-Feb-13 Thu	11.78	11.84	###	###	53,226	###	30.8	30.8	0.0
2020-Feb-12 Wed	11.42	11.74	###	11.48			###	###	0.8
2020-Feb-11 Tue	###	11.42	###	###	51,758	###	###	###	0.0
2020-Feb-10 Mon	11.25	11.45	###	11.21	49,088	281,028	###	###	###
2020-Feb-07 Fri	11.46	11.46	11.2	11.26	57,480	651,248	###	###	0.8
2020-Feb-06 Thu	###	11.5	###	11.5			88.3	88.3	###
2020-Feb-05 Wed	###	11.23	###	###	60,546	###	###	###	0.0
2020-Feb-04 Tue	###	11.23	###	###	46,588	###	###	###	0.0
2020-Feb-03 Mon	###	###	10.59	###	84,959	449,857	25.8	25.8	0.0
2020-Jan-31 Fri	###	###	###	###	143,159	0	18.9	18.9	0.0
2020-Jan-30 Thu	###	11.5	###	###	22,980	###	###	###	0.0
2020-Jan-29 Wed	###	11.44	###	###			###	###	0.0
2020-Jan-28 Tue	11.42	11.5	11.25	11.28	29,924	340,385	###	###	0.8
2020-Jan-24 Fri	###	11.45	11.23	11.42			###	###	0.8
2020-Jan-23 Thu	###	11.47	###	###	91,873	###	###	###	0.0
2020-Jan-22 Wed	11.58	###	11.25	###			14.8	14.8	0.0
2020-Jan-21 Tue	###	###	###	###	148,548	0	80.4	80.4	0.0
2020-Jan-20 Mon	11.76	###	11.54	11.83	147,388	850,428	78.1	78.1	0.8
2020-Jan-17 Fri	11.42	11.77	11.42	###			85.1	85.1	0.0
2020-Jan-16 Thu	11.54	###	11.42	###	556,054	###	###	###	0.0
2020-Jan-15 Wed	11.5	###	11.5	###	56,870	###	###	###	0.0
2020-Jan-14 Tue	11.58	###	11.51	11.56	138,725	###	###	###	0.8
2020-Jan-13 Mon	###	###	11.53	11.58	33,276	###	27.6	27.6	0.8
2020-Jan-10 Fri	###	###	11.58	###			###	###	0.0
2020-Jan-09 Thu	11.5	###	11.48	###			73.5	73.5	0.0
2020-Jan-08 Wed	11.53	11.58	###	11.45			37.9	37.9	0.8
2020-Jan-07 Tue	11.45	11.51	11.43	11.51			###	###	0.8
2020-Jan-06 Mon	11.47	11.48	###	11.41			29.7	29.7	###
2020-Jan-03 Fri	###	11.5	###	11.45	29,177	###	73.2	73.2	0.8
2020-Jan-02 Thu	11.46	###	11.42	11.45	174,374	995,675	###	###	0.8
2019-Dec-30 Mon	###	11.52	11.25	11.46	76,775	874,083	82.5	82.5	0.8
2019-Dec-27 Fri	11.29	###	###	###	74,471	0	64.1	64.1	0.0
2019-Dec-24 Tue	###	11.24	###	11.23	30,720	172,646	79.8	79.8	0.8
2019-Dec-23 Mon	###	###	###	###	168,058	0	###	###	0.0
2019-Dec-20 Fri	###	###	###	###	58,574	0	70.6	70.6	0.0
2019-Dec-19 Thu	###	11.2	10.85	11.2			88.6	88.6	0.8
2019-Dec-18 Wed	###	###	###	###			###	###	0.0
2019-Dec-16 Mon	10.79	###	###	10.7	74,546	0	25.3	25.3	0.8
2019-Dec-13 Fri	10.51	10.77	10.51	10.7			81.0	81.0	0.8
2019-Dec-12 Thu	###	###	10.41	10.49	43,074	###	###	###	###
2019-Dec-11 Wed	###	10.72	10.52	###			###	###	0.0
2019-Dec-10 Tue	###	###	###	10.7	69,683	0	81.0	81.0	0.8
2019-Dec-09 Mon	###	10.75	###	###	95,579	###	39.8	39.8	0.0
2019-Dec-06 Fri	10.52	###	10.51	10.55	26,176	137,554	###	###	###
2019-Dec-05 Thu	10.57	###	10.41	10.59			###	###	###
2019-Dec-04 Wed	10.59	10.76	10.5	###	145,583	1,547,547	###	###	0.0
2019-Dec-03 Tue	10.56	###	10.48	###	351,977	1,844,359	###	###	0.0
2019-Dec-02 Mon	###	###	###	###	69,824	0	89.3	89.3	0.0
2019-Nov-29 Fri	10.4	10.52	###	###	25,550	###	28.6	28.6	0.0
2019-Nov-28 Thu	###	10.49	10.28	10.45	34,524	###	79.1	79.1	###
2019-Nov-27 Wed	10.29	10.4	10.23	10.29	150,281	1,550,148	###	###	###
2019-Nov-26 Tue	10.21	10.42	10.21	###	45,844	472,880	76.9	76.9	0.0
2019-Nov-25 Mon	10.4	10.47	###	###	22,657	###	31.9	31.9	0.0
2019-Nov-22 Fri	10.42	10.52	###	10.41	18,023	###	34.5	34.5	###
2019-Nov-21 Thu	10.45	10.46	###	###	48,647	254,423	32.9	32.9	0.0
2019-Nov-20 Wed	10.5	10.59	10.4	10.45			###	###	###
2019-Nov-19 Tue	10.5	10.52	###	10.42	45,457	###	27.2	27.2	0.7
2019-Nov-18 Mon	10.27	10.55	10.27	10.52			###	###	###
2019-Nov-15 Fri	10.27	10.49	###	10.4			77.8	77.8	0.7
2019-Nov-14 Thu	10.5	###	10.26	###			20.5	20.5	0.0
2019-Nov-13 Wed	10.55	###	10.46	10.5			41.4	41.4	0.8
2019-Nov-12 Tue	10.4	10.56	10.4	10.52			83.4	83.4	###
2019-Nov-11 Mon	10.58	###	10.41	10.46			24.7	24.7	0.7
2019-Nov-08 Fri	10.48	10.58	10.44	10.5	49,878	###	72.3	72.3	0.8
2019-Nov-07 Thu	###	###	10.41	10.51	59,581	###	20.2	20.2	###
2019-Nov-06 Wed	10.4	10.57	###	10.53			83.3	83.3	0.8
2019-Nov-05 Tue	###	10.4	###	10.4	61,485	319,722	###	###	0.7
2019-Nov-04 Mon	###	###	###	10.23			25.1	25.1	###
2019-Nov-01 Fri	###	###	###	###	61,288	0	16.6	16.6	0.0
2019-Oct-31 Thu	###	10.4	###	###			93.0	93.0	0.0
2019-Oct-30 Wed	###	###	9.86	###			###	###	0.0
2019-Oct-29 Tue	###	###	9.88	###			###	###	0.0
2019-Oct-28 Mon	###	###	9.87	###			###	###	0.0
2019-Oct-25 Fri	###	###	###	###			###	###	0.0
2019-Oct-24 Thu	###	###	###	###	285,086	0	###	###	0.0
2019-Oct-23 Wed	###	###	###	###	169,586	0	###	###	0.0
2019-Oct-22 Tue	###	###	###	###	46,046	0	69.2	69.2	0.0
2019-Oct-21 Mon	###	###	###	###			###	###	0.0
2019-Oct-18 Fri	10.2	10.23	###	###			16.7	16.7	0.0
2019-Oct-17 Thu	###	###	###	###	107,273	0	###	###	0.0
2019-Oct-16 Wed	###	10.47	###	###			27.6	27.6	0.0
2019-Oct-15 Tue	###	10.4	10.22	10.26			###	###	0.7
2019-Oct-14 Mon	10.8	10.8	###	###			10.5	10.5	0.0
2019-Oct-11 Fri	###	10.56	###	10.55			###	###	###
2019-Oct-10 Thu	10.5	###	###	###	103,788	0	###	###	0.0
2019-Oct-09 Wed	10.5	###	10.26	10.5	164,622	###	###	###	0.8
2019-Oct-08 Tue	10.57	10.59	10.41	10.53			###	###	0.8
2019-Oct-07 Mon	###	###	10.575	###	37,655	###	###	###	0.0
2019-Oct-04 Fri	###	10.7	10.57	###	57,359	###	###	###	0.0
2019-Oct-03 Thu	###	###	10.52	###	74,258	###	15.2	15.2	0.0
2019-Oct-02 Wed	10.81	10.85	###	10.8	70,173	380,688	41.5	41.5	###
2019-Oct-01 Tue	10.81	10.88	10.75	10.8			30.7	30.7	###
2019-Sep-30 Mon	10.8	10.88	10.76	10.84	43,678	###	73.8	73.8	0.8
2019-Sep-27 Fri	###	###	10.72	10.76			###	###	0.8
2019-Sep-26 Thu	10.76	10.89	10.73	10.8	44,380	479,747	78.2	78.2	###
2019-Sep-25 Wed	10.72	10.84	###	###	174,921	948,071	33.2	33.2	0.0
2019-Sep-24 Tue	###	###	10.78	10.78			###	###	0.8
2019-Sep-23 Mon	###	###	10.85	###	43,988	###	###	###	0.0
2019-Sep-20 Fri	10.87	###	10.87	###			72.9	72.9	0.0
2019-Sep-19 Thu	###	###	10.8	10.87	94,141	###	###	###	###
2019-Sep-18 Wed	###	###	10.72	10.75	46,027	###	20.7	20.7	0.8
2019-Sep-17 Tue	###	###	10.85	###			67.6	67.6	0.0
2019-Sep-16 Mon	###	###	10.82	###	70,379	380,750	30.2	30.2	0.0
2019-Sep-13 Fri	###	###	10.82	###			68.6	68.6	0.0
2019-Sep-12 Thu	###	###	10.83	###			26.9	26.9	0.0
2019-Sep-11 Wed	###	###	###	10.87	3,285,848	0	26.1	26.1	###
2019-Sep-10 Tue	10.89	###	###	10.8			###	###	###
2019-Sep-09 Mon	10.78	11.375	10.76	10.85			###	###	0.8
2019-Sep-06 Fri	10.53	10.78	10.53	10.7	342,082	3,644,883	81.7	81.7	0.8
2019-Sep-05 Thu	###	10.53	###	10.5	356,544	###	###	###	0.8
2019-Sep-04 Wed	###	###	9.8	###			###	###	0.0
2019-Sep-03 Tue	###	###	###	###	85,049	0	###	###	0.0
2019-Sep-02 Mon	###	###	9.83	9.83			###	###	0.7
2019-Aug-30 Fri	###	###	9.85	###	1,839,826	9,061,143	###	###	0.0
2019-Aug-29 Thu	###	###	9.51	###	1,516,754	###	79.4	79.4	0.0
2019-Aug-28 Wed	10.25	10.28	###	10.2			28.8	28.8	0.7
2019-Aug-27 Tue	10.25	10.25	###	###	141,420	724,777	17.9	17.9	0.0
2019-Aug-26 Mon	10.23	10.26	###	###			###	###	0.0
2019-Aug-23 Fri	###	###	###	10.25			###	###	0.7
2019-Aug-22 Thu	###	###	###	10.23			74.7	74.7	###
2019-Aug-21 Wed	10.29	###	###	###	32,981	0	25.8	25.8	0.0
2019-Aug-20 Tue	###	###	###	10.22			###	###	0.7
2019-Aug-19 Mon	###	10.29	###	###			76.4	76.4	0.0
2019-Aug-16 Fri	###	###	###	###			###	###	0.0
2019-Aug-15 Thu	###	###	###	###			82.6	82.6	0.0
2019-Aug-14 Wed	###	###	###	10.2			###	###	0.7
2019-Aug-13 Tue	###	###	###	###			###	###	0.0
2019-Aug-12 Mon	###	10.29	###	###			###	###	0.0
2019-Aug-09 Fri	###	10.26	###	###			###	###	0.0
2019-Aug-08 Thu	###	###	###	###			63.8	63.8	0.0
2019-Aug-07 Wed	9.85	10.45	9.82	10.25	227,177	###	89.2	89.2	0.7
2019-Aug-06 Tue	###	###	9.71	9.84	517,456	2,512,248	29.7	29.7	0.7
2019-Aug-05 Mon	###	###	###	###	179,353	0	27.9	27.9	0.0
2019-Aug-02 Fri	10.4	10.44	10.25	10.25	32,252	333,646	###	###	0.7
2019-Aug-01 Thu	10.48	10.5	###	10.4	68,989	###	###	###	0.7
2019-Jul-31 Wed	10.49	10.53	10.45	10.53			76.1	76.1	0.8
2019-Jul-30 Tue	10.49	10.49	10.26	10.46	556,448	5,773,148	###	###	0.7
2019-Jul-29 Mon	10.5	###	###	10.4			###	###	0.7
2019-Jul-26 Fri	###	10.54	###	10.5	93,448	492,470	81.6	81.6	0.8
2019-Jul-25 Thu	10.5	10.5	###	###			###	###	0.0
2019-Jul-24 Wed	10.45	10.58	###	10.4			###	###	0.7
2019-Jul-23 Tue	10.47	###	###	10.4	73,877	0	###	###	0.7
2019-Jul-22 Mon	###	###	10.345	10.48			###	###	0.7
2019-Jul-19 Fri	10.4	10.52	###	10.47	1,041,952	###	###	###	0.7
2019-Jul-18 Thu	###	10.55	10.23	10.49	178,779	###	###	###	###
2019-Jul-17 Wed	###	###	###	10.27	54,623	0	###	###	###
2019-Jul-16 Tue	###	###	###	###			30.5	30.5	0.0
2019-Jul-15 Mon	###	10.26	###	###			###	###	0.0
2019-Jul-12 Fri	###	###	###	###			19.9	19.9	0.0
2019-Jul-11 Thu	###	###	###	10.22	76,988	0	68.6	68.6	0.7
2019-Jul-10 Wed	###	10.43	9.85	###			###	###	0.0
2019-Jul-09 Tue	9.85	###	9.77	9.77	95,986	###	29.0	29.0	0.7
2019-Jul-08 Mon	###	###	9.85	9.85			###	###	###
2019-Jul-05 Fri	9.85	9.89	9.78	9.87			###	###	###
2019-Jul-04 Thu	9.78	###	9.77	9.77			29.8	29.8	0.7
2019-Jul-03 Wed	###	###	9.79	9.8	61,056	###	###	###	0.7
2019-Jul-02 Tue	###	###	9.88	###			###	###	0.0
2019-Jul-01 Mon	9.81	###	9.81	###	68,941	338,155	###	###	0.0
2019-Jun-28 Fri	###	9.81	###	9.76	55,585	272,644	77.1	77.1	0.7
2019-Jun-27 Thu	###	9.71	9.55	###			71.9	71.9	0.0
2019-Jun-26 Wed	9.74	9.81	###	###			###	###	0.0
2019-Jun-25 Tue	9.81	9.84	###	9.74			###	###	0.7
2019-Jun-24 Mon	###	###	9.82	9.82	43,778	214,949	###	###	###
2019-Jun-21 Fri	###	###	###	###			###	###	0.0
2019-Jun-20 Thu	9.88	###	9.82	###			###	###	0.0
2019-Jun-19 Wed	9.85	###	9.85	###	97,341	###	79.5	79.5	0.0
2019-Jun-18 Tue	9.84	###	9.81	9.86			72.0	72.0	0.7
2019-Jun-17 Mon	10.21	###	9.81	9.85			###	###	###
2019-Jun-14 Fri	10.23	10.25	###	###			25.6	25.6	0.0
2019-Jun-13 Thu	10.42	10.42	###	10.25	601,845	###	###	###	0.7
2019-Jun-12 Wed	###	10.43	10.28	###	82,348	###	74.5	74.5	0.0
2019-Jun-11 Tue	###	10.44	10.25	10.29	89,749	928,453	###	###	###
2019-Jun-07 Fri	###	###	###	###			86.5	86.5	0.0
2019-Jun-06 Thu	10.2	10.21	###	###			###	###	0.0
2019-Jun-05 Wed	10.21	###	###	###	67,225	0	32.8	32.8	0.0
2019-Jun-04 Tue	10.4	10.4	###	###			21.2	21.2	0.0
2019-Jun-03 Mon	10.41	10.43	###	###	53,459	278,788	###	###	0.0
2019-May-31 Fri	10.47	10.5	###	###			26.8	26.8	0.0
2019-May-30 Thu	10.41	10.54	10.4	10.48			###	###	0.7
2019-May-29 Wed	###	###	###	10.45			82.6	82.6	###
2019-May-28 Tue	10.29	###	###	###			###	###	0.0
2019-May-27 Mon	###	###	10.23	10.25	129,152	###	###	###	0.7
2019-May-24 Fri	###	###	###	10.27			26.5	26.5	###
2019-May-23 Thu	###	10.41	10.26	###			33.9	33.9	0.0
2019-May-22 Wed	###	10.4	###	###	61,578	###	85.2	85.2	0.0
2019-May-21 Tue	###	10.27	###	###			###	###	0.0
2019-May-20 Mon	10.2	10.21	###	###			35.6	35.6	0.0
2019-May-17 Fri	###	10.2	###	###	48,653	###	80.1	80.1	0.0
2019-May-16 Thu	###	###	###	###			###	###	0.0
2019-May-15 Wed	###	###	9.87	###			###	###	0.0
2019-May-14 Tue	###	###	9.82	9.85			###	###	###
2019-May-13 Mon	###	###	###	###	203,278	0	13.4	13.4	0.0
2019-May-10 Fri	###	10.45	###	###	28,856	150,772	###	###	0.0
2019-May-09 Thu	10.25	###	10.24	###			###	###	0.0
2019-May-08 Wed	10.4	10.4	10.2	10.28	49,159	###	24.1	24.1	0.7
2019-May-07 Tue	###	10.41	10.23	10.41	692,674	###	###	###	###
2019-May-06 Mon	###	10.47	10.29	###			81.1	81.1	0.0
2019-May-03 Fri	10.51	###	###	###			21.3	21.3	0.0
2019-May-02 Thu	###	10.49	10.24	###			###	###	0.0
2019-May-01 Wed	###	10.42	10.21	###			###	###	0.0
2019-Apr-30 Tue	###	10.49	###	###	47,072	###	###	###	0.0
2019-Apr-29 Mon	10.52	10.52	###	###	68,141	358,421	20.5	20.5	0.0
2019-Apr-26 Fri	###	10.7	###	10.44	634,541	###	###	###	0.7
2019-Apr-24 Wed	###	10.4	###	###			67.1	67.1	0.0
2019-Apr-23 Tue	10.25	10.45	10.25	###			###	###	0.0
2019-Apr-18 Thu	###	###	###	###			83.7	83.7	0.0
2019-Apr-17 Wed	###	###	###	###	48,522	0	79.3	79.3	0.0
2019-Apr-16 Tue	###	###	###	###			###	###	0.0
2019-Apr-15 Mon	###	###	###	###			###	###	0.0
2019-Apr-12 Fri	###	###	###	###	66,250	0	###	###	0.0
2019-Apr-11 Thu	###	###	###	###			73.9	73.9	0.0
2019-Apr-10 Wed	###	###	###	###	18,342	0	###	###	0.0
2019-Apr-09 Tue	###	###	###	###			25.9	25.9	0.0
2019-Apr-08 Mon	###	###	###	###			75.6	75.6	0.0
2019-Apr-05 Fri	###	###	###	###	1,788,373	0	26.5	26.5	0.0
2019-Apr-04 Thu	10.2	10.2	###	###			###	###	0.0
2019-Apr-03 Wed	###	10.2	###	###	145,781	743,483	84.7	84.7	0.0
2019-Apr-02 Tue	###	###	###	###			66.8	66.8	0.0
2019-Apr-01 Mon	9.8	###	9.8	###			88.3	88.3	0.0
2019-Mar-29 Fri	9.79	###	9.79	9.86	75,474	369,445	74.6	74.6	0.7
2019-Mar-28 Thu	9.82	9.86	9.74	9.82			62.0	62.0	###
2019-Mar-27 Wed	###	###	9.79	9.82	97,778	478,623	19.7	19.7	###
2019-Mar-26 Tue	###	###	###	###	53,622	0	79.6	79.6	0.0
2019-Mar-25 Mon	###	###	9.82	9.89	82,574	###	25.5	25.5	###
2019-Mar-22 Fri	###	###	9.89	###	72,023	356,153	75.6	75.6	0.0
2019-Mar-21 Thu	9.84	###	9.8	9.84			71.6	71.6	0.7
2019-Mar-20 Wed	###	###	9.84	9.85			30.1	30.1	###
2019-Mar-19 Tue	###	###	9.73	###			###	###	0.0
2019-Mar-18 Mon	10.2	10.2	9.88	###			###	###	0.0
2019-Mar-15 Fri	9.8	###	9.8	###	151,241	741,080	85.4	85.4	0.0
2019-Mar-14 Thu	9.8	9.85	9.76	9.8	67,652	663,327	67.9	67.9	0.7
2019-Mar-13 Wed	9.87	###	9.76	9.78	166,227	811,187	25.0	25.0	0.7
2019-Mar-12 Tue	9.83	###	9.8	9.8			###	###	0.7
2019-Mar-11 Mon	###	###	9.8	9.82			19.1	19.1	###
2019-Mar-08 Fri	###	###	9.88	###	891,647	###	82.0	82.0	0.0
2019-Mar-07 Thu	9.81	###	9.8	###	586,344	2,873,085	###	###	0.0
2019-Mar-06 Wed	###	###	###	###			23.5	23.5	0.0
2019-Mar-05 Tue	10.25	10.25	###	###			###	###	0.0
2019-Mar-04 Mon	###	10.48	###	10.24			###	###	###
2019-Mar-01 Fri	10.4	10.44	###	###			28.7	28.7	0.0
2019-Feb-28 Thu	###	10.73	###	10.44	283,985	1,523,579	###	###	0.7
2019-Feb-27 Wed	10.7	10.75	10.47	###			###	###	0.0
2019-Feb-26 Tue	###	10.71	###	###			29.4	29.4	0.0
2019-Feb-25 Mon	10.5	10.81	10.5	10.7			83.6	83.6	0.8
2019-Feb-22 Fri	10.26	10.525	10.24	10.41			77.7	77.7	###
2019-Feb-21 Thu	10.21	10.51	10.21	###	75,427	781,423	76.2	76.2	0.0
2019-Feb-20 Wed	###	10.45	10.23	10.25	51,876	###	25.0	25.0	0.7
2019-Feb-19 Tue	10.25	10.5	10.22	10.25			71.3	71.3	0.7
2019-Feb-18 Mon	###	###	10.26	10.4			19.0	19.0	0.7
2019-Feb-15 Fri	10.5	10.74	10.45	###			###	###	0.0
2019-Feb-14 Thu	10.5	10.54	###	10.48			28.0	28.0	0.7
2019-Feb-13 Wed	###	###	###	10.58	61,771	0	###	###	0.8
2019-Feb-11 Mon	10.24	###	###	###			###	###	0.0
2019-Feb-08 Fri	###	###	###	###	60,542	0	19.7	19.7	0.0
2019-Feb-07 Thu	###	10.4	###	###	101,886	###	###	###	0.0
2019-Feb-06 Wed	###	###	###	###	30,371	0	###	###	0.0
2019-Feb-04 Mon	###	###	###	###			32.0	32.0	0.0
2019-Feb-01 Fri	###	10.2	9.82	###	115,779	1,158,947	27.9	27.9	0.0
2019-Jan-31 Thu	###	10.22	###	###	946,471	###	###	###	0.0
2019-Jan-30 Wed	###	###	9.88	###			###	###	0.0
2019-Jan-29 Tue	10.2	10.21	9.89	###	289,124	###	###	###	0.0
2019-Jan-25 Fri	###	###	###	###			###	###	0.0
2019-Jan-10 Thu	9.87	###	9.72	9.75			22.0	22.0	###
2019-Jan-09 Wed	###	###	9.78	9.88	115,588	565,225	26.3	26.3	0.7
2019-Jan-04 Fri	9.56	9.58	###	9.45	105,270	504,243	###	###	0.7
2019-Jan-03 Thu	9.8	9.88	9.57	###	33,548	326,254	15.2	15.2	0.0
2019-Jan-02 Wed	###	###	9.75	9.75	56,355	###	18.1	18.1	###
2018-Dec-28 Fri	###	###	9.82	###	70,158	344,475	###	###	0.0
2018-Dec-27 Thu	###	###	9.82	9.86	61,358	###	19.7	19.7	0.7
2018-Dec-20 Thu	9.7	9.7	9.56	9.58	1,223,625	###	###	###	0.7
2018-Dec-19 Wed	9.82	9.83	###	###			20.2	20.2	0.0
2018-Dec-14 Fri	###	###	9.83	###			###	###	0.0
2018-Dec-13 Thu	###	###	###	###	553,986	0	###	###	0.0
2018-Dec-12 Wed	###	###	9.77	###	116,877	570,944	###	###	0.0
2018-Dec-11 Tue	9.8	###	9.725	9.82	111,429	541,823	###	###	###
2018-Dec-10 Mon	###	###	###	9.7	283,970	0	###	###	0.7
2018-Dec-07 Fri	###	###	###	###	504,685	0	###	###	0.0
2018-Dec-06 Thu	###	10.25	###	###	90,287	462,720	###	###	0.0
2018-Dec-05 Wed	###	###	9.955	###			33.0	33.0	0.0
2018-Dec-04 Tue	10.29	###	###	###	119,048	0	26.0	26.0	0.0
2018-Dec-03 Mon	10.41	10.41	###	###	92,586	###	###	###	0.0
2018-Nov-30 Fri	10.25	###	###	###			###	###	0.0
2018-Nov-29 Thu	10.21	###	###	10.27	2,341,257	0	###	###	###
2018-Nov-13 Tue	10.79	###	10.72	10.87	255,781	1,370,986	###	###	###
2018-Nov-12 Mon	10.8	10.83	10.75	10.8	168,326	###	68.3	68.3	###
2018-Nov-09 Fri	10.71	###	###	10.8	411,778	0	###	###	###
2018-Nov-08 Thu	10.28	###	10.28	10.55			88.8	88.8	###
2018-Nov-07 Wed	###	###	###	10.2	44,847	0	66.4	66.4	0.7
2018-Nov-06 Tue	10.25	###	###	10.22			###	###	0.7
2018-Nov-05 Mon	10.43	10.49	10.25	10.28			23.6	23.6	0.7
2018-Nov-02 Fri	10.26	10.46	###	10.42			###	###	0.7
2018-Nov-01 Thu	10.41	10.5	10.29	###	65,770	683,679	###	###	0.0
2018-Oct-31 Wed	###	10.45	###	###	175,224	915,545	###	###	0.0
2018-Oct-30 Tue	###	###	###	###	181,272	0	71.9	71.9	0.0
2018-Oct-29 Mon	10.2	10.53	10.2	###			81.6	81.6	0.0
2018-Oct-26 Fri	10.5	###	###	###	174,142	0	15.7	15.7	0.0
2018-Oct-25 Thu	10.25	10.25	###	###			###	###	0.0
2018-Oct-24 Wed	10.23	10.49	###	###	167,771	879,958	###	###	0.0
2018-Oct-23 Tue	10.53	10.87	###	###	484,283	2,632,078	###	###	0.0
2018-Oct-22 Mon	###	###	10.42	10.48			23.7	23.7	0.7
2018-Oct-19 Fri	###	###	###	10.71	66,923	0	17.5	17.5	###
2018-Oct-18 Thu	10.85	10.85	###	10.74	126,929	688,589	###	###	0.8
2018-Oct-17 Wed	10.59	###	10.58	10.86	106,520	###	83.6	83.6	0.8
2018-Oct-16 Tue	10.83	10.85	10.51	10.58			###	###	0.8
2018-Oct-15 Mon	###	###	10.74	10.77	92,246	###	22.3	22.3	###
2018-Oct-12 Fri	10.8	###	10.8	10.88			###	###	0.8
2018-Oct-11 Thu	10.77	10.88	10.7	10.8	700,275	###	###	###	###
2018-Oct-10 Wed	###	###	10.8	10.89	91,546	494,348	20.4	20.4	0.8
2018-Oct-09 Tue	###	###	###	###	87,489	0	###	###	0.0
2018-Oct-08 Mon	###	###	###	11.2	98,041	0	###	###	0.8
2018-Oct-05 Fri	###	11.29	###	###	68,972	389,346	###	###	0.0
2018-Oct-04 Thu	###	###	###	###			32.9	32.9	0.0
2018-Oct-03 Wed	###	11.2	###	###			###	###	0.0
2018-Oct-02 Tue	11.27	11.28	###	###	159,183	###	###	###	0.0
2018-Oct-01 Mon	###	###	###	11.21	106,253	0	19.9	19.9	###
2018-Sep-28 Fri	11.4	11.44	###	###	79,358	453,927	###	###	0.0
2018-Sep-27 Thu	###	11.54	###	11.44			###	###	0.8
2018-Sep-26 Wed	###	###	###	11.2			22.2	22.2	0.8
2018-Sep-25 Tue	11.25	11.4	###	11.29			75.7	75.7	###
2018-Sep-24 Mon	11.26	11.44	11.26	11.29	248,027	###	70.4	70.4	###
2018-Sep-21 Fri	###	11.45	###	###			###	###	0.0
2018-Sep-20 Thu	###	11.49	###	11.43			75.6	75.6	###
2018-Sep-19 Wed	###	###	###	11.46	576,028	0	17.9	17.9	0.8
2018-Sep-18 Tue	11.7	11.79	11.59	###	134,424	###	36.7	36.7	0.0
2018-Sep-17 Mon	11.72	11.85	11.55	11.7			###	###	0.8
2018-Sep-14 Fri	11.75	11.78	11.7	11.77			64.7	64.7	###
2018-Sep-13 Thu	11.85	###	11.73	11.73			###	###	0.8
2018-Sep-12 Wed	11.88	###	11.78	11.85			###	###	###
2018-Sep-11 Tue	###	###	11.84	11.89	250,046	1,480,272	###	###	###
2018-Sep-10 Mon	12.2	12.23	11.76	###	139,129	1,668,852	21.6	21.6	0.0
2018-Sep-07 Fri	12.58	12.58	###	12.26	90,286	###	13.9	13.9	0.9
2018-Sep-06 Thu	12.48	12.49	12.21	###	163,276	2,016,458	36.5	36.5	0.0
2018-Sep-05 Wed	###	###	###	12.49	177,975	0	33.2	33.2	0.9
2018-Sep-04 Tue	12.7	12.7	12.5	12.51			20.8	20.8	###
2018-Sep-03 Mon	12.58	###	12.49	12.7	217,886	###	###	###	0.9
2018-Aug-31 Fri	###	12.57	###	12.57	326,589	###	89.1	89.1	0.9
2018-Aug-30 Thu	12.4	12.44	###	12.2			###	###	###
2018-Aug-29 Wed	12.55	###	12.45	12.45	83,586	520,322	24.7	24.7	###
2018-Aug-28 Tue	12.58	12.59	12.48	12.57	79,421	995,542	###	###	0.9
2018-Aug-27 Mon	###	###	12.54	12.57	29,846	###	###	###	0.9
2018-Aug-24 Fri	###	###	12.55	###	50,351	315,952	73.0	73.0	0.0
2018-Aug-23 Thu	12.53	###	12.45	###			75.7	75.7	0.0
2018-Aug-22 Wed	###	###	###	12.55			30.9	30.9	###
2018-Aug-21 Tue	12.7	12.7	12.57	12.59			###	###	###
2018-Aug-20 Mon	###	12.72	###	###	80,676	###	###	###	0.0
2018-Aug-17 Fri	###	12.75	12.54	###	113,788	1,438,849	###	###	0.0
2018-Aug-16 Thu	###	12.75	12.54	###	235,253	2,974,774	73.1	73.1	0.0
2018-Aug-15 Wed	12.5	12.59	12.48	12.5	218,548	###	###	###	0.9
2018-Aug-14 Tue	###	12.51	###	12.49	177,183	1,108,279	###	###	0.9
2018-Aug-13 Mon	12.49	12.5	###	###			33.7	33.7	0.0
2018-Aug-10 Fri	12.45	12.5	###	12.44	94,047	###	###	###	0.9
2018-Aug-09 Thu	###	12.53	###	12.4			###	###	0.9
2018-Aug-08 Wed	12.5	12.5	12.29	12.4	73,428	910,140	###	###	0.9
2018-Aug-07 Tue	12.48	12.54	12.45	12.49			74.9	74.9	0.9
2018-Aug-06 Mon	12.4	12.58	12.385	12.48			79.6	79.6	###
2018-Aug-03 Fri	12.27	12.49	12.27	12.43	90,245	###	81.6	81.6	0.9
2018-Aug-02 Thu	12.25	###	12.2	12.29	115,428	###	78.6	78.6	0.9
2018-Aug-01 Wed	12.24	###	12.2	12.25	103,951	###	73.6	73.6	0.9
2018-Jul-31 Tue	12.5	12.5	###	12.24	140,275	###	###	###	0.9
2018-Jul-30 Mon	12.51	12.55	12.41	12.45	97,455	###	###	###	###
2018-Jul-27 Fri	12.53	###	12.46	12.51	95,656	###	29.8	29.8	###
2018-Jul-26 Thu	###	12.78	12.53	###			###	###	0.0
2018-Jul-25 Wed	###	###	12.54	12.58			36.0	36.0	0.9
2018-Jul-24 Tue	###	###	12.555	12.57	195,023	1,224,256	34.7	34.7	0.9
2018-Jul-23 Mon	12.44	###	12.42	###			###	###	0.0
2018-Jul-20 Fri	###	12.5	###	12.45			89.9	89.9	###
2018-Jul-19 Thu	###	###	###	###	144,652	0	###	###	0.0
2018-Jul-18 Wed	###	12.2	###	###	74,623	###	###	###	0.0
2018-Jul-17 Tue	12.2	12.22	###	12.2			78.9	78.9	###
2018-Jul-16 Mon	###	###	###	###			###	###	0.0
2018-Jul-13 Fri	###	###	###	###	38,329	0	###	###	0.0
2018-Jul-12 Thu	11.8	###	11.8	###	120,987	713,823	###	###	0.0
2018-Jul-11 Wed	###	###	11.76	11.77	120,755	###	###	###	###
2018-Jul-10 Tue	###	12.2	###	###	564,826	###	33.5	33.5	0.0
2018-Jul-09 Mon	12.4	12.43	###	12.21			###	###	0.9
2018-Jul-06 Fri	12.5	12.5	###	12.42	64,120	400,750	###	###	0.9
2018-Jul-05 Thu	12.51	12.59	12.46	12.5	146,574	###	38.0	38.0	0.9
2018-Jul-04 Wed	12.52	###	12.5	12.55	29,242	###	###	###	###
2018-Jul-03 Tue	###	###	12.5	###			69.5	69.5	0.0
2018-Jul-02 Mon	###	12.655	###	###			39.4	39.4	0.0
2018-Jun-29 Fri	12.59	12.8	12.54	###			###	###	0.0
2018-Jun-28 Thu	12.43	###	12.42	12.55	61,241	###	###	###	###
2018-Jun-27 Wed	###	12.5	###	12.45	41,272	257,950	###	###	###
2018-Jun-26 Tue	12.45	12.47	###	###			32.6	32.6	0.0
2018-Jun-25 Mon	12.48	###	12.48	12.5	92,758	###	###	###	0.9
2018-Jun-22 Fri	###	12.51	###	12.45	1,525,553	###	81.9	81.9	###
2018-Jun-21 Thu	12.25	###	12.2	###			###	###	0.0
2018-Jun-20 Wed	###	###	###	12.2			###	###	###
2018-Jun-19 Tue	12.2	###	12.2	12.27	66,144	403,478	82.2	82.2	###
2018-Jun-18 Mon	###	###	###	12.24			###	###	0.9
2018-Jun-15 Fri	12.22	###	###	12.27	95,672	0	###	###	###
2018-Jun-14 Thu	12.24	12.29	12.21	12.28	750,153	9,189,374	###	###	0.9
2018-Jun-13 Wed	12.22	###	12.22	12.25	216,876	###	78.4	78.4	0.9
2018-Jun-12 Tue	12.29	###	###	12.24	578,752	0	37.6	37.6	0.9
2018-Jun-08 Fri	###	12.29	###	12.2	115,824	###	75.9	75.9	###
2018-Jun-07 Thu	###	###	###	###	62,749	0	###	###	0.0
2018-Jun-06 Wed	###	###	###	12.24			25.1	25.1	0.9
2018-Jun-05 Tue	###	12.72	12.2	12.28	130,871	1,630,652	17.5	17.5	0.9
2018-Jun-04 Mon	###	###	###	###	111,282	0	93.5	93.5	0.0
2018-Jun-01 Fri	11.89	###	11.89	###	225,241	1,339,057	83.3	83.3	0.0
2018-May-31 Thu	11.7	###	###	11.89	204,851	0	81.3	81.3	###
2018-May-30 Wed	11.84	###	11.5	###	406,854	###	21.9	21.9	0.0
2018-May-29 Tue	12.2	12.2	11.84	###	280,283	###	13.6	13.6	0.0
2018-May-28 Mon	12.58	12.58	###	12.2			###	###	###
2018-May-25 Fri	12.7	12.76	12.51	12.53	314,457	###	18.9	18.9	###
2018-May-24 Thu	12.7	12.75	12.58	###			25.9	25.9	0.0
2018-May-23 Wed	12.49	12.83	12.49	###	104,085	###	###	###	0.0
2018-May-22 Tue	###	12.83	###	12.45	615,648	3,949,381	###	###	###
2018-May-21 Mon	12.28	###	###	###	357,078	0	###	###	0.0
2018-May-18 Fri	12.25	###	###	12.24			39.0	39.0	0.9
2018-May-17 Thu	###	###	###	12.2	141,787	0	###	###	###
2018-May-16 Wed	###	###	###	###			###	###	0.0
2018-May-15 Tue	###	###	###	###			###	###	0.0
2018-May-14 Mon	###	###	###	###	295,149	0	30.1	30.1	0.0
2018-May-11 Fri	###	12.2	###	###	133,448	###	###	###	0.0
2018-May-10 Thu	12.2	12.29	###	###	3,971,452	24,404,572	19.1	19.1	0.0
2018-May-09 Wed	###	12.47	###	12.2			94.5	94.5	###
2018-May-08 Tue	10.75	10.75	10.75	10.75	0				0.8
2018-May-07 Mon	10.75	10.75	10.75	10.75	0				0.8
2018-May-04 Fri	10.73	11.075	10.73	10.75			###	###	0.8
2018-May-03 Thu	10.75	10.75	###	10.74	11,787	63,355	36.0	36.0	0.8
2018-May-02 Wed	10.7	10.75	10.7	10.75	6,186	66,344	72.0	72.0	0.8
2018-May-01 Tue	###	10.72	###	10.72	2,246	###	###	###	0.8
2018-Apr-30 Mon	10.58	10.74	10.58	###	14,986	159,750	68.8	68.8	0.0
2018-Apr-27 Fri	10.7	10.7	10.51	10.53	1,088	###	###	###	0.8
2018-Apr-26 Thu	###	10.75	10.42	###	15,145	###	###	###	0.0
2018-Apr-24 Tue	###	###	10.51	###			33.9	33.9	0.0
2018-Apr-23 Mon	10.75	10.75	10.44	10.48			###	###	0.7
2018-Apr-20 Fri	10.7	10.8	10.45	10.56	12,043	127,956	###	###	0.8
2018-Apr-19 Thu	###	10.7	10.49	10.7	28,725	304,341	77.9	77.9	0.8
2018-Apr-18 Wed	10.7	10.7	###	10.7	46,375	###	68.2	68.2	0.8
2018-Apr-17 Tue	###	10.7	###	10.7	199,528	1,067,474	75.5	75.5	0.8
2018-Apr-16 Mon	###	10.7	10.43	###			###	###	0.0
2018-Apr-13 Fri	10.8	10.8	10.59	###	17,189	###	###	###	0.0
2018-Apr-12 Thu	###	###	10.7	10.85	32,722	###	23.6	23.6	0.8
2018-Apr-11 Wed	10.74	###	10.74	###	10,777	57,872	85.6	85.6	0.0
2018-Apr-10 Tue	10.75	10.75	###	10.72	18,644	###	###	###	0.8
2018-Apr-09 Mon	10.54	10.7	10.54	###			###	###	0.0
2018-Apr-06 Fri	10.7	10.74	10.49	10.72	28,187	###	###	###	0.8
2018-Apr-05 Thu	10.75	###	10.7	10.72			###	###	0.8
2018-Apr-04 Wed	10.77	10.77	###	10.74			37.5	37.5	0.8
2018-Apr-03 Tue	10.72	10.85	###	###			###	###	0.0
2018-Mar-29 Thu	###	###	###	10.72	19,522	0	###	###	0.8
2018-Mar-28 Wed	10.5	###	10.5	10.5	15,277	###	74.2	74.2	0.8
2018-Mar-27 Tue	10.73	10.73	10.41	10.55			###	###	###
2018-Mar-26 Mon	###	###	###	###	27,486	0	67.3	67.3	0.0
2018-Mar-23 Fri	10.82	10.85	10.59	10.7	77,947	###	###	###	0.8
2018-Mar-22 Thu	###	###	10.8	10.83			###	###	###
2018-Mar-21 Wed	###	###	10.72	10.85			###	###	0.8
2018-Mar-20 Tue	10.75	###	10.7	10.86			###	###	0.8
2018-Mar-19 Mon	###	###	###	###	16,079	0	###	###	0.0
2018-Mar-16 Fri	###	###	10.75	10.75	40,684	218,676	###	###	0.8
2018-Mar-15 Thu	10.55	###	10.52	###			92.8	92.8	0.0
2018-Mar-14 Wed	10.5	###	10.4	10.49	825,871	4,294,529	33.2	33.2	###
2018-Mar-13 Tue	10.45	###	10.25	10.25			###	###	0.7
2018-Mar-12 Mon	10.5	10.5	10.27	###	7,384	76,682	###	###	0.0
2018-Mar-09 Fri	10.4	10.59	10.26	10.5			75.6	75.6	0.8
2018-Mar-08 Thu	###	10.385	###	###			63.9	63.9	0.0
2018-Mar-07 Wed	###	10.4	###	###	30,089	###	###	###	0.0
2018-Mar-06 Tue	10.45	10.48	###	###			###	###	0.0
2018-Mar-05 Mon	###	10.49	###	10.4	46,954	246,273	###	###	0.7
2018-Mar-02 Fri	###	###	###	###	23,470	0	###	###	0.0
2018-Mar-01 Thu	###	###	###	###	13,821	0	###	###	0.0
2018-Feb-28 Wed	###	10.21	###	###	38,486	196,471	40.4	40.4	0.0
2018-Feb-27 Tue	###	10.46	###	###			###	###	0.0
2018-Feb-26 Mon	9.71	###	###	###	25,058	0	###	###	0.0
2018-Feb-23 Fri	9.75	9.89	###	9.7			26.6	26.6	0.7
2018-Feb-22 Thu	9.55	9.73	9.55	9.7	14,729	141,987	81.4	81.4	0.7
2018-Feb-21 Wed	###	###	9.55	9.55	36,548	###	###	###	0.7
2018-Feb-20 Tue	###	9.75	###	###	33,887	###	###	###	0.0
2018-Feb-19 Mon	9.7	9.7	###	9.7			###	###	0.7
2018-Feb-16 Fri	###	9.7	###	###	29,186	141,552	29.8	29.8	0.0
2018-Feb-15 Thu	9.7	9.7	###	###	14,824	###	21.3	21.3	0.0
2018-Feb-14 Wed	###	9.7	###	###			43.9	43.9	0.0
2018-Feb-13 Tue	9.7	9.7	###	9.7	15,076	###	64.6	64.6	0.7
2018-Feb-12 Mon	###	9.7	###	9.7	32,178	###	78.7	78.7	0.7
2018-Feb-09 Fri	9.7	9.75	###	###	24,149	117,726	###	###	0.0
2018-Feb-08 Thu	9.7	9.7	###	9.7			###	###	0.7
2018-Feb-07 Wed	###	9.7	9.5	9.7	24,980	###	62.7	62.7	0.7
2018-Feb-06 Tue	###	9.7	9.5	###			###	###	0.0
2018-Feb-05 Mon	###	9.83	9.55	9.74			###	###	0.7
2018-Feb-02 Fri	9.7	9.7	9.55	9.55			###	###	0.7
2018-Feb-01 Thu	9.7	9.7	9.57	9.7			###	###	0.7
2018-Jan-31 Wed	###	9.7	9.54	9.54			###	###	###
2018-Jan-30 Tue	9.7	9.7	###	9.7	18,149	88,022	77.5	77.5	0.7
2018-Jan-29 Mon	9.7	9.7	###	9.7			69.5	69.5	0.7
2018-Jan-25 Thu	9.71	9.72	###	9.7	122,989	597,726	###	###	0.7
2018-Jan-24 Wed	9.71	9.71	9.52	###	627,152	###	###	###	0.0
2018-Jan-23 Tue	###	###	###	###	15,452	0	###	###	0.0
2018-Jan-22 Mon	9.72	9.72	9.56	###			###	###	0.0
2018-Jan-19 Fri	9.7	9.72	9.52	9.7	7,676	73,843	###	###	0.7
2018-Jan-18 Thu	###	###	###	###	9,224	0	73.9	73.9	0.0
2018-Jan-17 Wed	9.72	9.72	###	###	96,826	470,574	34.8	34.8	0.0
2018-Jan-16 Tue	9.72	9.79	###	9.7			###	###	0.7
2018-Jan-15 Mon	9.7	9.75	9.7	9.72	61,350	596,628	70.1	70.1	0.7
2018-Jan-12 Fri	9.74	9.74	9.55	9.55	21,383	###	15.2	15.2	0.7
2018-Jan-11 Thu	9.55	9.7	9.55	9.7			85.5	85.5	0.7
2018-Jan-02 Tue	9.7	9.74	###	9.7	35,551	###	66.0	66.0	0.7
2017-Dec-29 Fri	9.5	9.7	9.5	###	9,543	###	###	###	0.0
2017-Dec-15 Fri	48	48	47.57	47.77			30.7	30.7	3.4
2017-Dec-08 Fri	47.48	47.49	###	###	172,271	4,090,574	26.7	26.7	0.0
2017-Dec-07 Thu	47.47	47.7	###	46.54			###	###	3.3
2017-Dec-06 Wed	###	47.7	47.23	47.48	888	42,148	###	###	###
2017-Dec-05 Tue	47.81	47.81	###	47.58			36.6	36.6	3.4
2017-Dec-04 Mon	46.78	###	46.5	47.81			85.0	85.0	###
2017-Dec-01 Fri	###	48	###	46.78			71.1	71.1	###
2017-Nov-30 Thu	###	48	47.51	48			70.9	70.9	3.4
2017-Nov-29 Wed	###	###	###	47.84			33.6	33.6	3.4
2017-Nov-28 Tue	48	48	47.52	47.78	2,783	###	###	###	3.4
2017-Nov-27 Mon	48	48	###	###	6,029	###	38.3	38.3	0.0
2017-Nov-24 Fri	46.79	47	46.25	###	1,285	###	###	###	0.0
2017-Nov-23 Thu	47.4	47.4	46.46	###			###	###	0.0
2017-Nov-22 Wed	47.24	###	47	47.29	214,520	5,041,220	###	###	3.4
2017-Nov-21 Tue	###	###	46.7	46.7	4,942	###	28.1	28.1	3.3
2017-Nov-20 Mon	47.5	47.5	46.7	###	2,080	###	###	###	0.0
2017-Nov-17 Fri	47.5	48	46.55	###			###	###	0.0
2017-Nov-16 Thu	46.73	47.27	46.5	47.24	369,273	###	76.2	76.2	3.4
2017-Nov-15 Wed	###	46.73	###	46.4			79.8	79.8	3.3
2017-Nov-14 Tue	###	48.45	###	46	3,350	81,153	###	###	3.3
2017-Nov-13 Mon	45	45	44.86	###			###	###	0.0
2017-Nov-10 Fri	45	45	44.2	44.86	55,473	###	###	###	3.2
2017-Nov-09 Thu	44.7	45	44.46	45			71.8	71.8	3.2
2017-Nov-08 Wed	45	45	44.54	44.7			###	###	3.2
2017-Nov-07 Tue	45	45	###	45			61.5	61.5	3.2
2017-Nov-06 Mon	###	45	44.5	44.56	8,652	387,177	28.7	28.7	3.2
2017-Nov-03 Fri	45	45	###	44.77			###	###	3.2
2017-Nov-02 Thu	44.4	###	44.2	44.2			34.3	34.3	3.2
2017-Nov-01 Wed	44.25	44.76	###	44.2			32.7	32.7	3.2
2017-Oct-31 Tue	44.29	44.29	###	44.29			66.0	66.0	###
2017-Oct-30 Mon	###	44.53	###	44.4			76.3	76.3	###
2017-Oct-27 Fri	###	###	44	44	1,787	###	###	###	3.1
2017-Oct-26 Thu	43.85	###	43.7	###			###	###	0.0
2017-Oct-25 Wed	43.41	###	###	43.47			68.4	68.4	###
2017-Oct-24 Tue	43.25	43.4	43.25	43.4			###	###	###
2017-Oct-23 Mon	43.5	###	###	###			37.1	37.1	0.0
2017-Oct-20 Fri	###	###	###	###			64.8	64.8	0.0
2017-Oct-19 Thu	43.7	43.7	43.7	43.7	144	###	###	###	###
2017-Oct-18 Wed	43.42	###	43.42	43.56			###	###	###
2017-Oct-17 Tue	43.5	###	43.42	43.42	2,978	64,652	###	###	###
2017-Oct-16 Mon	###	###	###	###			###	###	0.0
2017-Oct-13 Fri	###	43.4	43.2	43.22	1,246	53,951	26.7	26.7	3.1
2017-Oct-12 Thu	43.58	43.59	43.26	43.47			###	###	###
2017-Oct-11 Wed	###	###	43	43.45			###	###	###
2017-Oct-10 Tue	###	###	###	###			###	###	0.0
2017-Oct-09 Mon	43.5	44	###	###	5,121	###	79.2	79.2	0.0
2017-Oct-06 Fri	###	43.5	###	43.2	4,521	###	###	###	3.1
2017-Oct-05 Thu	###	43.975	###	###			###	###	0.0
2017-Oct-04 Wed	43.2	44	42.8	43.24			###	###	3.1
2017-Oct-03 Tue	42.86	43.2	42.74	###			80.2	80.2	0.0
2017-Oct-02 Mon	42.86	42.87	42.79	42.8			###	###	3.1
2017-Sep-29 Fri	###	###	42.71	###	2,229	###	###	###	0.0
2017-Sep-28 Thu	42.81	43	42.76	43			71.7	71.7	###
2017-Sep-27 Wed	42.8	42.81	42.725	42.81	2,177	###	68.8	68.8	3.1
2017-Sep-26 Tue	42.78	42.8	42.78	42.78	1,677	71,758	###	###	3.1
2017-Sep-25 Mon	42.45	42.8	###	42.75	1,824	###	79.6	79.6	###
2017-Sep-22 Fri	###	42.5	###	###			73.1	73.1	0.0
2017-Sep-21 Thu	###	###	42	42.4			81.9	81.9	3.0
2017-Sep-20 Wed	###	42.8	###	42.21			###	###	###
2017-Sep-19 Tue	###	42.75	###	###	2,127	###	28.4	28.4	0.0
2017-Sep-18 Mon	###	42.75	###	42.4			###	###	3.0
2017-Sep-15 Fri	42.8	42.8	###	41.2			9.5	9.5	2.9
2017-Sep-14 Thu	42.8	42.8	###	42.8			71.7	71.7	3.1
2017-Sep-13 Wed	42.8	42.8	42	42.8	3,522	###	###	###	3.1
2017-Sep-12 Tue	###	43.47	41.29	###	2,128	90,184	###	###	0.0
2017-Sep-11 Mon	###	###	41	41.29	9,759	200,059	34.0	34.0	###
2017-Sep-08 Fri	41.5	41.5	###	###			###	###	0.0
2017-Sep-07 Thu	41.76	41.8	41.5	41.5	9,549	###	###	###	3.0
2017-Sep-06 Wed	###	###	41.8	41.8	9,941	###	###	###	3.0
2017-Sep-05 Tue	42.5	###	###	###			###	###	0.0
2017-Sep-04 Mon	42.5	###	###	42.5	4,156	0	75.2	75.2	3.0
2017-Sep-01 Fri	42.25	43.25	42.25	###			68.3	68.3	0.0
2017-Aug-31 Thu	41	42.25	40.54	42.25			87.0	87.0	3.0
2017-Aug-30 Wed	41	41	40.59	41	2,856	###	71.4	71.4	2.9
2017-Aug-29 Tue	41.58	41.59	###	40.4	9,985	###	13.3	13.3	2.9
2017-Aug-28 Mon	42	42.25	###	###			###	###	0.0
2017-Aug-25 Fri	###	42	###	###	427	###	###	###	0.0
2017-Aug-24 Thu	42.5	42.5	###	###	1,073	###	###	###	0.0
2017-Aug-23 Wed	41.8	41.8	###	###	2,756	###	###	###	0.0
2017-Aug-22 Tue	41.82	42.5	41.82	42			###	###	3.0
2017-Aug-21 Mon	###	42.5	###	42			88.9	88.9	3.0
2017-Aug-18 Fri	41.51	41.51	###	###			16.7	16.7	0.0
2017-Aug-17 Thu	41	42.5	41	41.5			78.3	78.3	3.0
2017-Aug-16 Wed	42.5	42.54	###	###			6.1	6.1	0.0
2017-Aug-15 Tue	42.5	42.7	###	42.7	2,945	62,875	###	###	###
2017-Aug-14 Mon	42.5	42.7	42.44	42.44			###	###	###
2017-Aug-11 Fri	43	43	42.5	###			###	###	0.0
2017-Aug-10 Thu	43.25	###	43.25	43.25			75.6	75.6	###
2017-Aug-09 Wed	43	43.23	43	43.23	520	###	73.0	73.0	3.1
2017-Aug-08 Tue	42.8	43	42.79	42.8			77.6	77.6	3.1
2017-Aug-07 Mon	43.23	###	43	43.25			###	###	###
2017-Aug-04 Fri	###	43.23	###	43.23	840	18,156	74.6	74.6	3.1
2017-Aug-03 Thu	42.55	###	42.5	###			###	###	0.0
2017-Aug-02 Wed	###	###	###	###	0				0.0
2017-Aug-01 Tue	###	42.89	42	###			67.4	67.4	0.0
2017-Jul-31 Mon	43	43	42	###	3,126	132,855	17.7	17.7	0.0
2017-Jul-28 Fri	43.28	43.28	43	43	1,229	###	32.9	32.9	###
2017-Jul-27 Thu	43.45	43.45	###	43.28			###	###	###
2017-Jul-26 Wed	43.52	43.57	43.48	43.48	626	27,246	###	###	3.1
2017-Jul-25 Tue	###	43.79	43.58	43.58	458	###	29.4	29.4	3.1
2017-Jul-24 Mon	43.75	44	43.5	43.8			###	###	3.1
2017-Jul-21 Fri	43.4	43.75	43.4	43.7	1,744	###	75.5	75.5	###
2017-Jul-20 Thu	###	###	43	43.4	1,289	###	30.8	30.8	###
2017-Jul-19 Wed	###	43.75	43.4	43.4	1,172	###	29.7	29.7	###
2017-Jul-18 Tue	###	43.75	###	43.72			###	###	3.1
2017-Jul-17 Mon	###	42.82	###	42.82	1,946	###	###	###	3.1
2017-Jul-14 Fri	42.2	42.2	42.2	42.2	0				3.0
2017-Jul-13 Thu	###	42.2	41	42.2	1,544	###	###	###	3.0
2017-Jul-12 Wed	42	42.2	###	###	120,773	###	###	###	0.0
2017-Jul-11 Tue	###	42	###	42			###	###	3.0
2017-Jul-10 Mon	40.5	42	40.21	###	1,179	###	93.3	93.3	0.0
2017-Jul-07 Fri	###	###	41	41.2			###	###	2.9
2017-Jul-06 Thu	41.25	###	41.25	###	1,081	###	###	###	0.0
2017-Jul-05 Wed	###	###	41.25	41.25			17.6	17.6	###
2017-Jul-04 Tue	###	###	41.5	###			###	###	0.0
2017-Jul-03 Mon	42	###	41.25	###	60,887	###	78.2	78.2	0.0
2017-Jun-30 Fri	41.7	###	41.7	42	5,924	###	###	###	3.0
2017-Jun-29 Thu	41.7	###	41.25	41.7	11,150	###	63.3	63.3	3.0
2017-Jun-28 Wed	41.25	###	41.25	###			###	###	0.0
2017-Jun-27 Tue	###	###	41.25	41.25	470	###	12.9	12.9	###
2017-Jun-26 Mon	42.4	42.4	42.2	###	7,780	###	34.3	34.3	0.0
2017-Jun-23 Fri	40.84	42.4	40.745	42.4	14,883	618,723	###	###	3.0
2017-Jun-22 Thu	40	###	###	40	3,821	0	###	###	2.9
2017-Jun-21 Wed	###	41.45	39.8	39.8			31.7	31.7	2.8
2017-Jun-20 Tue	###	41.49	###	41.49	2,985	61,923	###	###	###
2017-Jun-19 Mon	39.8	40.27	###	###			28.3	28.3	0.0
2017-Jun-16 Fri	###	###	40	###			13.7	13.7	0.0
2017-Jun-15 Thu	40.2	###	40.2	###			89.8	89.8	0.0
2017-Jun-14 Wed	###	40.5	###	###			62.7	62.7	0.0
2017-Jun-13 Tue	###	###	###	###			77.5	77.5	0.0
2017-Jun-09 Fri	###	40	39.51	39.51	1,349	53,629	21.5	21.5	2.8
2017-Jun-08 Thu	###	40	39.56	###			###	###	0.0
2017-Jun-07 Wed	###	40.2	39.5	39.52			18.6	18.6	2.8
2017-Jun-06 Tue	39.55	###	39.55	###			###	###	0.0
2017-Jun-05 Mon	39.52	###	39.5	39.55	3,556	###	74.5	74.5	2.8
2017-Jun-02 Fri	40.49	40.49	39.51	###			###	###	0.0
2017-Jun-01 Thu	40.25	40.25	40	40			###	###	2.9
2017-May-31 Wed	41.2	41.2	40.2	40.49	2,720	###	###	###	2.9
2017-May-30 Tue	40.7	41	40.7	40.71	1,525	###	###	###	2.9
2017-May-29 Mon	40.42	41.2	40.42	###	647	###	83.3	83.3	0.0
2017-May-26 Fri	41	41.2	40.41	40.42			22.2	22.2	2.9
2017-May-25 Thu	###	41.2	40.4	###			28.0	28.0	0.0
2017-May-24 Wed	40.4	###	40.4	###	321	6,484	85.6	85.6	0.0
2017-May-23 Tue	###	###	40.4	40.4			###	###	2.9
2017-May-22 Mon	41	###	40.4	###	175	###	###	###	0.0
2017-May-19 Fri	40.4	41.2	40.4	40.45	325	13,259	66.4	66.4	###
2017-May-18 Thu	40.2	41.2	40.2	40.2			70.7	70.7	###
2017-May-17 Wed	40.22	41.2	40.2	40.2	1,982	###	38.9	38.9	###
2017-May-16 Tue	40.21	41.2	40.21	40.77			###	###	2.9
2017-May-15 Mon	40.7	###	###	40.21			###	###	2.9
2017-May-12 Fri	40.72	41.2	40.7	40.7			38.3	38.3	2.9
2017-May-11 Thu	40.5	41.2	###	40.71	1,928	###	###	###	2.9
2017-May-10 Wed	40.49	###	###	40.48			###	###	###
2017-May-09 Tue	40.2	40.54	###	40.49			74.8	74.8	2.9
2017-May-08 Mon	40.28	###	###	40.2			###	###	###
2017-May-05 Fri	40.4	40.4	###	40.28	3,248	###	34.7	34.7	2.9
2017-May-04 Thu	40.55	40.8	40.4	40.4	6,025	###	30.8	30.8	2.9
2017-May-03 Wed	40.7	###	40.5	40.5	6,740	136,485	###	###	2.9
2017-May-02 Tue	40.8	###	###	###	6,552	0	###	###	0.0
2017-May-01 Mon	40.85	41	###	###			###	###	0.0
2017-Apr-28 Fri	41	###	###	40.89			###	###	###
2017-Apr-27 Thu	41.2	41.2	###	41			27.5	27.5	2.9
2017-Apr-26 Wed	41.2	41.2	###	41.2			###	###	2.9
2017-Apr-24 Mon	41.25	41.25	###	40.8			22.2	22.2	2.9
2017-Apr-21 Fri	###	###	###	41.2	2,749	0	###	###	2.9
2017-Apr-20 Thu	###	41.49	###	###	259	5,372	###	###	0.0
2017-Apr-19 Wed	###	41.5	###	41.5	2,084	43,243	75.2	75.2	3.0
2017-Apr-18 Tue	41.5	41.5	###	41.5	1,473	###	###	###	3.0
2017-Apr-13 Thu	41.5	41.5	###	41.5	1,272	###	74.0	74.0	3.0
2017-Apr-12 Wed	41.5	41.5	41	41.5	1,187	###	72.9	72.9	3.0
2017-Apr-11 Tue	41.49	41.5	41	41.5	422	###	###	###	3.0
2017-Apr-10 Mon	41	41.5	###	41.25	4,848	###	###	###	###
2017-Apr-07 Fri	41	41.2	40.88	41	13,352	###	73.6	73.6	2.9
2017-Apr-06 Thu	###	###	###	###			36.2	36.2	0.0
2017-Apr-05 Wed	40.55	41.2	###	40.5	5,749	118,429	###	###	2.9
2017-Apr-04 Tue	40.76	###	###	###	2,274	0	###	###	0.0
2017-Apr-03 Mon	###	###	40.55	41			###	###	2.9
2017-Mar-31 Fri	###	41.2	40.86	###	1,988	###	###	###	0.0
2017-Mar-30 Thu	41	###	40.85	###			###	###	0.0
2017-Mar-29 Wed	###	41.2	41	41	784	32,222	27.9	27.9	2.9
2017-Mar-28 Tue	41	41.2	41	###	1,242	51,046	###	###	0.0
2017-Mar-27 Mon	41	41.2	41	41			###	###	2.9
2017-Mar-24 Fri	41.2	41.2	41	41	454	18,659	###	###	2.9
2017-Mar-23 Thu	41.2	41.2	###	###	1,384	###	###	###	0.0
2017-Mar-22 Wed	41.21	41.21	###	###	13,271	273,448	40.9	40.9	0.0
2017-Mar-21 Tue	41.49	41.5	###	41.2	2,640	54,780	###	###	2.9
2017-Mar-20 Mon	41.5	41.5	41	41.49			35.1	35.1	###
2017-Mar-17 Fri	41.5	###	40.75	###	2,073	###	70.8	70.8	0.0
2017-Mar-16 Thu	41.7	41.7	41.5	41.5	3,272	###	###	###	3.0
2017-Mar-15 Wed	41.7	41.85	###	###	27,048	565,979	###	###	0.0
2017-Mar-14 Tue	41.76	41.85	###	###			###	###	0.0
2017-Mar-13 Mon	41.85	41.85	###	41.85			75.8	75.8	###
2017-Mar-10 Fri	41.85	41.85	###	###			27.5	27.5	0.0
2017-Mar-09 Thu	41.88	###	###	41.85	88,459	0	###	###	###
2017-Mar-08 Wed	41.5	42	41.48	41.56			###	###	3.0
2017-Mar-07 Tue	42.2	###	40.4	41			###	###	2.9
2017-Mar-06 Mon	42.25	###	42.2	42.2	1,584	33,422	34.6	34.6	3.0
2017-Mar-03 Fri	42.2	43	42.2	42.25			70.9	70.9	3.0
2017-Mar-02 Thu	###	42.52	###	42.2			67.3	67.3	3.0
2017-Mar-01 Wed	43	###	###	###			###	###	0.0
2017-Feb-28 Tue	43	43.5	43	43			###	###	###
2017-Feb-27 Mon	###	44	43	43			###	###	###
2017-Feb-24 Fri	###	44	42.5	###	1,142	###	###	###	0.0
2017-Feb-23 Thu	43.86	###	###	###	3,424	0	22.0	22.0	0.0
2017-Feb-22 Wed	44	###	43.8	43.85	6,784	###	34.3	34.3	3.1
2017-Feb-21 Tue	44	###	43.5	###	2,843	###	###	###	0.0
2017-Feb-20 Mon	44	###	43.45	44	777	16,880	###	###	3.1
2017-Feb-17 Fri	43.48	44.21	###	43.21	1,276	###	29.7	29.7	###
2017-Feb-16 Thu	###	43.48	###	43.48			###	###	3.1
2017-Feb-15 Wed	###	###	###	###			17.5	17.5	0.0
2017-Feb-14 Tue	43	43.79	43	43.79	5,627	244,183	83.3	83.3	3.1
2017-Feb-13 Mon	###	43.53	42.85	43	3,529	###	24.9	24.9	###
2017-Feb-10 Fri	43.51	43.8	43.25	###	1,525	66,375	24.8	24.8	0.0
2017-Feb-09 Thu	44	44	43.5	43.8			###	###	3.1
2017-Feb-08 Wed	43.76	44	43.76	44	6,220	###	###	###	3.1
2017-Feb-07 Tue	44.25	44.25	###	43.76	1,550	###	25.6	25.6	3.1
2017-Feb-06 Mon	44.5	44.5	###	43.87			###	###	###
2017-Feb-03 Fri	44.5	45.5	43.51	43.51	2,127	###	###	###	3.1
2017-Feb-02 Thu	44.8	44.8	###	44.73	3,377	75,644	###	###	###
2017-Feb-01 Wed	45	###	44.53	###	1,470	32,729	31.1	31.1	0.0
2017-Jan-31 Tue	###	###	44.5	44.53			26.7	26.7	###
2017-Jan-30 Mon	###	###	###	###	1,480	0	93.4	93.4	0.0
2017-Jan-27 Fri	###	43.21	###	43.21			###	###	###
2017-Jan-25 Wed	43	43.21	###	###	1,858	40,142	34.2	34.2	0.0
2017-Jan-24 Tue	43	43	42.56	42.72	2,857	122,222	###	###	###
2017-Jan-23 Mon	###	43.21	42.4	42.75			###	###	###
2017-Jan-20 Fri	###	###	43.21	43.21	487	10,521	###	###	###
2017-Jan-19 Thu	44.5	###	###	###			###	###	0.0
2017-Jan-18 Wed	45	46	44.5	44.75	454	20,543	###	###	###
2017-Jan-17 Tue	###	###	45	45			###	###	3.2
2017-Jan-16 Mon	45	46	45	###			73.2	73.2	0.0
2017-Jan-13 Fri	45.5	46	45	45	351	15,970	###	###	3.2
2017-Jan-12 Thu	46.44	46.44	46.44	46.44	0				3.3
2017-Jan-11 Wed	45.5	46.44	45	46.44			86.3	86.3	3.3
2017-Jan-10 Tue	###	###	45.5	45.87	327	###	###	###	###
2017-Jan-09 Mon	46	46	46	46	45	2,070	68.8	68.8	3.3
2017-Jan-06 Fri	45	46.87	45	46	547	25,126	###	###	3.3
2017-Jan-05 Thu	45	45	45	45			###	###	3.2
2017-Jan-04 Wed	45	45	44.88	45	3,520	158,188	73.5	73.5	3.2
2017-Jan-03 Tue	44.85	45	44.85	45	1,880	84,459	66.1	66.1	3.2
2016-Dec-30 Fri	###	44.85	###	44.85			82.5	82.5	###
2016-Dec-29 Thu	44.51	44.51	###	###			15.2	15.2	0.0
2016-Dec-28 Wed	44.85	44.85	44.5	44.51			18.2	18.2	###
2016-Dec-23 Fri	###	###	44.87	44.87	870,053	###	###	###	###
2016-Dec-22 Thu	###	45	###	45	874	###	87.3	87.3	3.2
2016-Dec-21 Wed	44	###	44	###	1,675	36,850	79.4	79.4	0.0
2016-Dec-20 Tue	44.4	###	44	44.45	476	10,472	69.1	69.1	3.2
2016-Dec-19 Mon	44.4	44.4	44.26	44.4			###	###	###
2016-Dec-16 Fri	44	45	44	###	879	###	74.6	74.6	0.0
2016-Dec-15 Thu	###	44.5	###	44.5			###	###	3.2
2016-Dec-14 Wed	44	44.5	43.51	43.51	20,972	922,872	###	###	3.1
2016-Dec-13 Tue	44	44	43.5	43.5			###	###	3.1
2016-Dec-12 Mon	45	45	45	45	50	2,250	75.6	75.6	3.2
2016-Dec-09 Fri	44	###	###	44	5,258	0	###	###	3.1
2016-Dec-08 Thu	44	44.5	43.86	44.5			###	###	3.2
2016-Dec-07 Wed	43.89	44	43.89	44			###	###	3.1
2016-Dec-06 Tue	44	44	43.79	43.89	574	###	33.4	33.4	###
2016-Dec-05 Mon	###	###	###	###	258	0	###	###	0.0
2016-Dec-02 Fri	43.73	###	43.72	###	557	12,176	###	###	0.0
2016-Dec-01 Thu	###	44.88	43.72	44.88	3,071	136,045	###	###	3.2
2016-Nov-30 Wed	44.5	44.5	###	44.5	40	###	72.1	72.1	3.2
2016-Nov-29 Tue	44.5	44.5	44.48	44.48	387	###	###	###	3.2
2016-Nov-28 Mon	44	44	44	44	45	1,980	###	###	3.1
2016-Nov-25 Fri	44.45	44.45	43	43			###	###	###
2016-Nov-24 Thu	###	###	44	###			###	###	0.0
2016-Nov-23 Wed	###	45.82	44.5	###	6,845	309,120	72.7	72.7	0.0
2016-Nov-22 Tue	44	###	44	44.5	5,376	118,272	###	###	3.2
2016-Nov-21 Mon	44.25	44.5	44	44	444	19,647	###	###	3.1
2016-Nov-18 Fri	###	###	43.5	44	1,440	31,320	2.0	2.0	3.1
2016-Nov-17 Thu	43.71	44	###	###			32.3	32.3	0.0
2016-Nov-16 Wed	43	43.5	###	43.5	1,171	###	81.5	81.5	3.1
2016-Nov-15 Tue	###	###	42.85	42.85	1,321	###	36.8	36.8	###
2016-Nov-14 Mon	###	###	42.55	42.55			34.2	34.2	###
2016-Nov-11 Fri	42.7	42.7	42.4	42.45			31.5	31.5	3.0
2016-Nov-10 Thu	###	43.5	42.23	42.23			###	###	###
2016-Nov-09 Wed	###	###	###	###			###	###	0.0
2016-Nov-08 Tue	###	45	###	###	347	###	###	###	0.0
2016-Nov-07 Mon	43	###	42.74	###			###	###	0.0
2016-Nov-04 Fri	43	44.85	42.5	43			###	###	###
2016-Nov-03 Thu	43.47	43.5	43.4	43.5			67.7	67.7	3.1
2016-Nov-02 Wed	43.5	44	42.87	43.5	5,586	242,627	80.1	80.1	3.1
2016-Nov-01 Tue	44	44	44	44	0				3.1
2016-Oct-31 Mon	43	44	43	44			###	###	3.1
2016-Oct-28 Fri	###	43.5	###	###	1,258	###	###	###	0.0
2016-Oct-27 Thu	44	44	###	###	1,487	###	26.8	26.8	0.0
2016-Oct-26 Wed	44	44	###	###	574	12,628	28.6	28.6	0.0
2016-Oct-25 Tue	###	###	###	###	1,525	0	86.1	86.1	0.0
2016-Oct-24 Mon	44	44	###	###			23.4	23.4	0.0
2016-Oct-21 Fri	###	44	###	44			###	###	3.1
2016-Oct-20 Thu	###	43.22	41.26	###	2,376	###	16.6	16.6	0.0
2016-Oct-19 Wed	43.2	43.21	###	42.975			25.7	25.7	###
2016-Oct-18 Tue	43	43.22	43	43.22			75.3	75.3	3.1
2016-Oct-17 Mon	###	###	###	###	626	0	###	###	0.0
2016-Oct-14 Fri	###	###	43.75	###			72.9	72.9	0.0
2016-Oct-13 Thu	###	###	###	43.75	477	0	73.3	73.3	3.1
2016-Oct-12 Wed	43.8	###	43.5	###	425	9,243	###	###	0.0
2016-Oct-11 Tue	44	44	43.8	43.88	452	19,842	###	###	3.1
2016-Oct-10 Mon	44.5	44.5	43.51	43.89			23.7	23.7	###
2016-Oct-07 Fri	45	45	###	44.45			###	###	3.2
2016-Oct-06 Thu	46	46	45.49	45.49			24.8	24.8	###
2016-Oct-05 Wed	###	###	###	###			###	###	0.0
2016-Oct-04 Tue	45	46	45	45.5			###	###	3.3
2016-Oct-03 Mon	###	45	###	45			69.2	69.2	3.2
2016-Sep-30 Fri	44.48	45	43.81	###	1,048	###	###	###	0.0
2016-Sep-29 Thu	###	###	44.44	44.48			###	###	3.2
2016-Sep-28 Wed	###	###	###	###	428	0	76.0	76.0	0.0
2016-Sep-27 Tue	44.5	44.72	44	###			###	###	0.0
2016-Sep-26 Mon	44.72	45	###	44.72	1,341	30,172	70.4	70.4	3.2
2016-Sep-23 Fri	44.75	45	44	44	1,125	###	16.5	16.5	3.1
2016-Sep-22 Thu	###	45	###	44.75	74	###	###	###	###
2016-Sep-21 Wed	###	###	44.25	###			###	###	0.0
2016-Sep-20 Tue	45.4	45.5	###	43.83	1,428	32,487	###	###	###
2016-Sep-19 Mon	45.49	45.49	45.49	45.49	0				###
2016-Sep-16 Fri	44.8	46	###	45.49			78.2	78.2	###
2016-Sep-15 Thu	43.85	43.85	43.85	43.85			65.6	65.6	3.1
2016-Sep-14 Wed	44.7	44.8	43.85	43.87	1,070	47,427	17.5	17.5	###
2016-Sep-13 Tue	44.7	44.7	44	###			###	###	0.0
2016-Sep-12 Mon	44	###	###	44.8			90.3	90.3	3.2
2016-Sep-09 Fri	45	45	44	44.53			24.8	24.8	###
2016-Sep-08 Thu	44	44.54	###	44			71.2	71.2	3.1
2016-Sep-07 Wed	43.86	44.25	43.86	44.25			###	###	###
2016-Sep-06 Tue	###	44.2	###	43.86			75.7	75.7	3.1
2016-Sep-05 Mon	###	45.5	###	43.81	9,244	###	70.0	70.0	###
2016-Sep-02 Fri	###	45.29	43.5	###	12,925	###	27.1	27.1	0.0
2016-Sep-01 Thu	###	45.5	45	45.49			###	###	###
2016-Aug-31 Wed	46	46	###	###			###	###	0.0
2016-Aug-30 Tue	###	46	45	46	3,981	###	###	###	3.3
2016-Aug-29 Mon	45	45.5	45	45.5			###	###	3.3
2016-Aug-26 Fri	###	46.5	###	45.52			###	###	###
2016-Aug-25 Thu	40.2	###	40	###	1,158	###	87.7	87.7	0.0
2016-Aug-24 Wed	###	41	###	40.2			77.1	77.1	###
2016-Aug-23 Tue	###	###	39.51	40			###	###	2.9
2016-Aug-22 Mon	40.23	###	40.23	###			###	###	0.0
2016-Aug-19 Fri	40.8	###	39.41	39.41	449	8,847	8.9	8.9	###
2016-Aug-18 Thu	39.8	###	39.8	###	150,225	2,989,477	###	###	0.0
2016-Aug-17 Wed	38.8	###	38.655	###			78.4	78.4	0.0
2016-Aug-16 Tue	40	###	###	40			73.8	73.8	2.9
2016-Aug-15 Mon	###	###	38.8	40			###	###	2.9
2016-Aug-12 Fri	###	###	39.29	40.52	1,348	26,481	78.7	78.7	2.9
2016-Aug-11 Thu	38.75	###	38.75	###	1,089	###	90.1	90.1	0.0
2016-Aug-10 Wed	38.5	38.5	38.5	38.5			###	###	2.8
2016-Aug-09 Tue	39.5	40	39.5	39.5			###	###	###
2016-Aug-08 Mon	###	###	###	###			88.1	88.1	0.0
2016-Aug-05 Fri	###	###	###	###			###	###	0.0
2016-Aug-04 Thu	37.51	40	37.51	39.85			###	###	###
2016-Aug-03 Wed	###	###	37.51	37.51			###	###	###
2016-Aug-02 Tue	39.8	39.8	###	39.75			###	###	###
2016-Aug-01 Mon	###	41.58	###	40	773	16,070	###	###	2.9
2016-Jul-29 Fri	###	###	###	###			82.1	82.1	0.0
2016-Jul-28 Thu	###	###	###	###	0				0.0
2016-Jul-27 Wed	###	38.5	###	###			###	###	0.0
2016-Jul-26 Tue	###	###	###	###	85,649	0	79.1	79.1	0.0
2016-Jul-25 Mon	###	###	###	###			85.9	85.9	0.0
2016-Jul-22 Fri	37.5	37.5	37.48	37.48			###	###	2.7
2016-Jul-21 Thu	###	###	###	37.26	5,456	0	80.0	80.0	###
2016-Jul-20 Wed	###	###	###	###	1,146	0	61.4	61.4	0.0
2016-Jul-19 Tue	37.2	###	37.2	###	277	5,152	82.2	82.2	0.0
2016-Jul-18 Mon	37.2	37.2	###	37.2			64.6	64.6	2.7
2016-Jul-15 Fri	37.2	37.2	37.2	37.2	2,722	101,258	###	###	2.7
2016-Jul-14 Thu	###	###	###	###	583	0	###	###	0.0
2016-Jul-13 Wed	###	37.5	###	37.5			###	###	2.7
2016-Jul-12 Tue	36.81	###	36.8	###			###	###	0.0
2016-Jul-11 Mon	###	###	36.8	###			66.9	66.9	0.0
2016-Jul-08 Fri	###	###	36.51	36.59			20.4	20.4	###
2016-Jul-07 Thu	###	###	###	36.72			###	###	2.6
2016-Jul-06 Wed	36.4	36.5	36.2	###	645	23,445	34.8	34.8	0.0
2016-Jul-05 Tue	36.8	36.8	36.25	###			39.6	39.6	0.0
2016-Jul-04 Mon	36.8	###	36.8	36.83	321	###	61.7	61.7	###
2016-Jul-01 Fri	###	###	36.8	36.8			28.7	28.7	2.6
2016-Jun-30 Thu	###	###	36.8	###			###	###	0.0
2016-Jun-29 Wed	37.2	37.2	37.2	37.2	0				2.7
2016-Jun-28 Tue	37.2	37.2	37.2	37.2	0				2.7
2016-Jun-27 Mon	###	###	###	37.2	2,041	0	69.1	69.1	2.7
2016-May-26 Thu	###	###	###	###			###	###	0.0
2016-May-25 Wed	###	###	###	###			68.9	68.9	0.0
2016-May-24 Tue	37.5	37.5	###	37.5			74.6	74.6	2.7
2016-May-23 Mon	###	###	37.5	37.8	385	###	###	###	2.7
2016-May-20 Fri	###	###	###	###	725	0	84.9	84.9	0.0
2016-May-19 Thu	###	###	###	###			###	###	0.0
2016-May-18 Wed	37.8	###	37.79	###	3,082	###	###	###	0.0
2016-May-17 Tue	37.88	37.88	37.88	37.88	2	75	###	###	2.7
2016-May-16 Mon	###	###	###	###	152	0	###	###	0.0
2016-May-13 Fri	###	###	###	###			###	###	0.0
2016-May-12 Thu	37.8	###	###	###	3,574	0	###	###	0.0
2016-May-11 Wed	###	###	###	###	40,227	0	###	###	0.0
2016-May-10 Tue	###	###	37.4	37.76	15,621	###	###	###	2.7
2016-May-09 Mon	37.87	###	###	###	1,877	0	25.7	25.7	0.0
2016-May-06 Fri	###	37.2	###	###	5,376	###	62.7	62.7	0.0
2016-May-05 Thu	36.8	37.2	36.8	###	2,452	90,724	###	###	0.0
2016-May-04 Wed	36.85	###	36.55	###			36.0	36.0	0.0
2016-May-03 Tue	###	###	###	36.5	2,055	0	24.7	24.7	2.6
2016-May-02 Mon	36.8	###	###	###			###	###	0.0
2016-Apr-29 Fri	36.5	36.5	35.88	###	15,055	544,840	21.6	21.6	0.0
2016-Apr-28 Thu	35.4	36.5	35.4	35.84	4,672	167,958	###	###	2.6
2016-Apr-27 Wed	34.8	35.5	34.75	35.5			###	###	2.5
2016-Apr-26 Tue	###	34.8	###	###			###	###	0.0
2016-Apr-22 Fri	###	34.44	###	33.84			23.4	23.4	2.4
2016-Apr-21 Thu	34.5	34.5	34.4	34.4			31.0	31.0	2.5
2016-Apr-20 Wed	34.51	34.51	34.51	34.51	0				###
2016-Apr-19 Tue	33.42	34.54	33.2	34.51	751	###	89.1	89.1	###
2016-Apr-18 Mon	33.25	33.25	33.25	33.25			69.9	69.9	2.4
2016-Apr-15 Fri	###	###	33.25	34.49	173	2,876	###	###	###
2016-Apr-14 Thu	###	###	34.82	###	747	###	66.9	66.9	0.0
2016-Apr-13 Wed	###	###	###	###	0				0.0
2016-Apr-12 Tue	###	34.48	33.2	###	1,583	###	69.8	69.8	0.0
2016-Apr-11 Mon	33.55	33.55	33.2	###			###	###	0.0
2016-Apr-08 Fri	33.4	33.54	###	33.5			69.1	69.1	2.4
2016-Apr-07 Thu	33.57	###	33.56	33.57			70.7	70.7	2.4
2016-Apr-06 Wed	33.8	33.83	###	33.57	3,788	64,074	###	###	2.4
2016-Apr-05 Tue	33.8	33.8	33.8	33.8			###	###	2.4
2016-Apr-04 Mon	33.53	###	33.53	33.53			68.6	68.6	###
2016-Apr-01 Fri	###	###	33.53	33.53	382	###	21.2	21.2	###
2016-Mar-31 Thu	33.8	33.82	33.555	###			20.8	20.8	0.0
2016-Mar-30 Wed	33.75	###	33.5	33.55			31.3	31.3	###
2016-Mar-29 Tue	###	###	33.5	33.5			###	###	2.4
2016-Mar-24 Thu	###	34.8	###	###			###	###	0.0
2016-Mar-23 Wed	34.5	34.5	33.75	###			26.9	26.9	0.0
2016-Mar-22 Tue	34.5	34.5	34.5	34.5			72.7	72.7	2.5
2016-Mar-21 Mon	###	###	###	###	27	0	###	###	0.0
2016-Mar-18 Fri	34.49	34.49	33.2	33.22	6,276	###	###	###	2.4
2016-Mar-17 Thu	###	34.42	###	###	74	1,273	88.3	88.3	0.0
2016-Mar-16 Wed	###	###	###	###	826	0	###	###	0.0
2016-Mar-15 Tue	###	###	###	###	1,227	0			0.0
2016-Mar-14 Mon	34.56	34.56	###	###			###	###	0.0
2016-Mar-11 Fri	34.8	34.8	34.48	34.48	283	###	###	###	2.5
2016-Mar-10 Thu	###	###	###	###	2	0	###	###	0.0
2016-Mar-09 Wed	33.8	35.2	33.8	35.2	1,189	41,020	91.9	91.9	2.5
2016-Mar-08 Tue	###	###	33.75	33.81	1,857	###	1.9	1.9	###
2016-Mar-07 Mon	32.7	###	32.7	###			###	###	0.0
2016-Mar-04 Fri	32.5	32.77	32.5	32.5			###	###	###
2016-Mar-03 Thu	###	###	###	32.47			16.0	16.0	###
2016-Mar-02 Wed	###	###	###	###	420	0	85.6	85.6	0.0
2016-Mar-01 Tue	32.8	32.8	###	###			18.7	18.7	0.0
2016-Feb-29 Mon	32.8	32.8	32.22	32.8			###	###	2.3
2016-Feb-26 Fri	###	###	###	32.81			30.3	30.3	###
2016-Feb-25 Thu	###	###	###	###	4,954	0	###	###	0.0
2016-Feb-24 Wed	###	###	###	###	6	0	76.2	76.2	0.0
2016-Feb-23 Tue	###	###	32.55	###			###	###	0.0
2016-Feb-22 Mon	32.55	###	32.5	32.5			###	###	###
2016-Feb-19 Fri	###	###	32.5	32.51	382	###	25.1	25.1	2.3
2016-Feb-18 Thu	###	###	32.2	32.5	4,270	68,747	###	###	###
2016-Feb-17 Wed	###	###	###	32.2			###	###	###
2016-Feb-16 Tue	32.79	###	32.5	###			68.2	68.2	0.0
2016-Feb-15 Mon	###	32.79	###	32.55	1,354	###	81.7	81.7	2.3
2016-Feb-12 Fri	###	32.78	###	###	7,372	120,827	73.4	73.4	0.0
2016-Feb-11 Thu	###	32.78	###	32.41			75.4	75.4	###
2016-Feb-10 Wed	###	32.75	###	32.75	8,654	###	92.1	92.1	###
2016-Feb-09 Tue	###	32.8	###	###			82.8	82.8	0.0
2016-Feb-08 Mon	###	32.8	###	32.45			###	###	2.3
2016-Feb-05 Fri	###	###	###	###	648	0	74.4	74.4	0.0
2016-Feb-04 Thu	###	###	###	33.29	1,078	0	###	###	2.4
2016-Feb-03 Wed	32.2	32.2	###	###			36.4	36.4	0.0
2016-Feb-02 Tue	###	###	31.7	###	202,781	3,214,078	###	###	0.0
2016-Feb-01 Mon	###	###	31.7	31.7	5,446	###	###	###	2.3
2016-Jan-29 Fri	###	###	###	###	50	0	68.3	68.3	0.0
2016-Jan-28 Thu	31.8	32.8	31.8	32.7			88.5	88.5	2.3
2016-Jan-27 Wed	32.5	32.5	32.5	32.5	46	###	75.6	75.6	###
2016-Jan-25 Mon	31.75	32.8	31.75	32.8	229	###	###	###	2.3
2016-Jan-22 Fri	###	32.49	###	32.49	153	2,485	77.2	77.2	###
2016-Jan-21 Thu	###	###	31.75	31.75	226	3,587	30.5	30.5	2.3
2016-Jan-20 Wed	###	###	31.77	###	18,440	###	###	###	0.0
2016-Jan-19 Tue	31.7	31.85	31.7	31.7	102,384	3,253,251	62.0	62.0	2.3
2016-Jan-18 Mon	31.5	31.81	31.5	31.57			70.1	70.1	2.3
2016-Jan-15 Fri	32.45	32.7	32.25	###	11,046	###	###	###	0.0
2016-Jan-14 Thu	###	###	32.25	32.25			33.7	33.7	###
2016-Jan-13 Wed	###	32.7	###	32.25	13,856	226,545	31.6	31.6	###
2016-Jan-12 Tue	33.5	33.89	###	###	6,627	###	###	###	0.0
2016-Jan-11 Mon	###	###	###	###	4,272	0	28.1	28.1	0.0
2016-Jan-08 Fri	32.4	32.4	###	###			26.2	26.2	0.0
2016-Jan-07 Thu	32.5	32.7	###	###	21,428	350,347	###	###	0.0
2016-Jan-06 Wed	32.8	32.8	###	32.5	5,348	###	###	###	###
2016-Jan-05 Tue	32.51	32.51	32.51	32.51	55	1,788	###	###	2.3
2016-Jan-04 Mon	###	###	###	###			68.3	68.3	0.0
2015-Dec-31 Thu	###	###	###	###	77	0	73.4	73.4	0.0
2015-Dec-30 Wed	32.51	33.49	32.51	###	10,743	###	###	###	0.0
2015-Dec-29 Tue	###	33.55	32.51	32.51	8,850	###	###	###	2.3
2015-Dec-24 Thu	###	###	###	###	8	0	69.9	69.9	0.0
2015-Dec-23 Wed	###	###	###	###			69.4	69.4	0.0
2015-Dec-22 Tue	33.5	###	###	###	18,054	0	###	###	0.0
2015-Dec-21 Mon	34.2	34.2	###	###	4,385	74,983	###	###	0.0
2015-Dec-18 Fri	###	34.2	###	###			63.7	63.7	0.0
2015-Dec-17 Thu	###	34.2	33.26	###			###	###	0.0
2015-Dec-16 Wed	###	34.2	###	###			63.3	63.3	0.0
2015-Dec-15 Tue	###	###	33.25	33.25	1,853	###	###	###	2.4
2015-Dec-14 Mon	33.7	33.7	33.7	33.7			###	###	2.4
2015-Dec-11 Fri	###	34.4	33.89	###	1,054	35,988	###	###	0.0
2015-Dec-10 Thu	###	34.49	###	34.2	250	###	###	###	2.4
2015-Dec-09 Wed	34.21	###	###	###	3,180	0	24.6	24.6	0.0
2015-Dec-08 Tue	###	###	###	###			###	###	0.0
2015-Dec-07 Mon	###	###	###	###	5	0	84.3	84.3	0.0
2015-Dec-04 Fri	34.2	34.51	34.2	34.5	73	###	78.1	78.1	2.5
2015-Dec-03 Thu	###	35.2	34.2	35.2	3,386	###	87.4	87.4	2.5
2015-Dec-02 Wed	###	###	###	###			###	###	0.0
2015-Dec-01 Tue	###	###	34.21	###			###	###	0.0
2015-Nov-30 Mon	###	###	###	###	1,849	0	86.0	86.0	0.0
2015-Nov-27 Fri	###	###	###	###	179	0	41.3	41.3	0.0
2015-Nov-26 Thu	###	###	###	###	258	0	33.7	33.7	0.0
2015-Nov-25 Wed	###	###	###	###			###	###	0.0
2015-Nov-24 Tue	###	###	###	###			###	###	0.0
2015-Nov-23 Mon	###	###	###	###			###	###	0.0
2015-Nov-20 Fri	###	###	34.2	###	3,089	52,821	###	###	0.0
2015-Nov-19 Thu	###	###	34.83	###	44,174	###	###	###	0.0
2015-Nov-18 Wed	###	###	34.5	34.5			20.4	20.4	2.5
2015-Nov-17 Tue	###	###	34.83	###	1,153	20,079	###	###	0.0
2015-Nov-16 Mon	###	###	###	###			###	###	0.0
2015-Nov-13 Fri	###	35.28	###	35.28	7,977	###	###	###	2.5
2015-Nov-12 Thu	34.56	###	###	###			###	###	0.0
2015-Nov-11 Wed	34.56	34.56	34.56	34.56			###	###	2.5
2015-Nov-10 Tue	###	###	###	###			###	###	0.0
2015-Nov-09 Mon	35.2	###	34.58	34.58	2,379	###	21.9	21.9	2.5
2015-Nov-06 Fri	###	35.2	###	###			9.6	9.6	0.0
2015-Nov-05 Thu	34.5	###	34.5	34.52			###	###	2.5
2015-Nov-04 Wed	###	###	###	###			32.6	32.6	0.0
2015-Nov-03 Tue	###	###	###	###	0				0.0
2015-Nov-02 Mon	###	###	###	###	12,385	0	37.0	37.0	0.0
2015-Oct-30 Fri	###	###	###	###	674	0	67.5	67.5	0.0
2015-Oct-29 Thu	###	###	###	###			77.9	77.9	0.0
2015-Oct-28 Wed	###	34.78	###	34.78	51,023	887,289	89.0	89.0	2.5
2015-Oct-27 Tue	33.5	###	33.5	###	1,588	###	###	###	0.0
2015-Oct-26 Mon	###	###	33.51	33.51	774	###	###	###	###
2015-Oct-23 Fri	###	###	###	###			65.6	65.6	0.0
2015-Oct-22 Thu	34.49	34.49	33.5	###	6,422	###	18.8	18.8	0.0
2015-Oct-21 Wed	###	###	33.5	33.5			###	###	2.4
2015-Oct-20 Tue	34.5	34.75	###	###			31.0	31.0	0.0
2015-Oct-19 Mon	34.5	34.5	###	###			###	###	0.0
2015-Oct-16 Fri	34.5	34.5	33.75	33.75			###	###	###
2015-Oct-15 Thu	34.5	34.5	34.5	34.5	0				2.5
2015-Oct-14 Wed	34.5	34.5	34.5	34.5	54,355	1,875,247	67.4	67.4	2.5
2015-Oct-13 Tue	###	34.75	###	34.75	7,151	124,248	86.0	86.0	2.5
2015-Oct-12 Mon	###	###	###	###			18.6	18.6	0.0
2015-Oct-09 Fri	###	###	###	###			67.3	67.3	0.0
2015-Oct-08 Thu	34.75	34.79	34.57	###	2,325	###	33.1	33.1	0.0
2015-Oct-07 Wed	###	###	###	###	0				0.0
2015-Oct-06 Tue	###	###	###	###	0				0.0
2015-Oct-05 Mon	35.75	35.75	###	###	1,123	20,073	###	###	0.0
2015-Oct-02 Fri	###	###	###	###	0				0.0
2015-Oct-01 Thu	###	###	###	###	4,654	0	64.1	64.1	0.0
2015-Sep-30 Wed	###	###	###	###			###	###	0.0
2015-Sep-29 Tue	34.51	###	###	34.5			44.2	44.2	2.5
2015-Sep-28 Mon	###	###	35.29	###			###	###	0.0
2015-Sep-25 Fri	###	###	###	###			72.8	72.8	0.0
2015-Sep-24 Thu	###	###	###	###	476	0	61.7	61.7	0.0
2015-Sep-23 Wed	35.5	35.83	###	###	2,477	44,375	31.9	31.9	0.0
2015-Sep-22 Tue	35.5	35.5	35.44	35.48			###	###	2.5
2015-Sep-21 Mon	35.8	35.83	###	35.71			###	###	###
2015-Sep-18 Fri	35.79	35.8	35.79	35.8			64.4	64.4	2.6
2015-Sep-17 Thu	35.48	35.75	35.48	35.75			78.7	78.7	###
2015-Sep-16 Wed	35.52	35.57	35.45	35.57	1,086	###	65.6	65.6	###
2015-Sep-15 Tue	35.55	35.55	35.45	35.47	841	29,855	39.1	39.1	###
2015-Sep-14 Mon	35.55	35.55	###	35.55	147	###	###	###	###
2015-Sep-11 Fri	35.75	35.75	35.45	35.54	2,070	###	26.9	26.9	2.5
2015-Sep-10 Thu	35.8	###	35.75	35.8	759	###	74.1	74.1	2.6
2015-Sep-09 Wed	35.8	35.8	###	35.7	754	###	25.1	25.1	2.6
2015-Sep-08 Tue	35.5	35.8	###	###			###	###	0.0
2015-Sep-07 Mon	###	###	###	###			72.8	72.8	0.0
2015-Sep-04 Fri	###	###	###	###			71.1	71.1	0.0
2015-Sep-03 Thu	###	35.5	34.2	34.45			###	###	###
2015-Sep-02 Wed	35.5	35.55	35.5	35.55	1,753	62,275	###	###	###
2015-Sep-01 Tue	###	###	35.5	35.5			30.8	30.8	2.5
2015-Aug-31 Mon	###	###	###	###	670	0	###	###	0.0
2015-Aug-28 Fri	###	36.5	###	###			###	###	0.0
2015-Aug-27 Thu	33.8	33.8	33.8	33.8			61.7	61.7	2.4
2015-Aug-26 Wed	###	###	33.8	33.8	674	###	###	###	2.4
2015-Aug-25 Tue	33.8	35.2	33.79	###			###	###	0.0
2015-Aug-24 Mon	###	###	32.51	32.7			41.3	41.3	2.3
2015-Aug-21 Fri	33.8	###	###	###			###	###	0.0
2015-Aug-20 Thu	###	###	33.8	###	124	###	###	###	0.0
2015-Aug-19 Wed	33.4	###	###	###	645	0	24.6	24.6	0.0
2015-Aug-18 Tue	33.4	33.4	###	###	6,449	###	###	###	0.0
2015-Aug-17 Mon	###	###	###	###	581	0	35.4	35.4	0.0
2015-Aug-14 Fri	33.4	33.4	###	###	1,927	32,180	###	###	0.0
2015-Aug-13 Thu	###	33.4	###	33.4			###	###	2.4
2015-Aug-12 Wed	32.55	###	32.55	###			###	###	0.0
2015-Aug-11 Tue	32.51	32.51	32.51	32.51	0				2.3
2015-Aug-10 Mon	32.51	32.51	32.51	32.51			###	###	2.3
2015-Aug-07 Fri	32.7	32.7	###	32.51			33.6	33.6	2.3
2015-Aug-06 Thu	32.7	###	32.7	###	1,557	25,456	83.6	83.6	0.0
2015-Aug-05 Wed	###	###	32.7	32.7			26.4	26.4	2.3
2015-Aug-04 Tue	###	###	###	###	7,170	0	###	###	0.0
2015-Aug-03 Mon	32.8	32.8	32.7	32.7	2,051	67,170	34.4	34.4	2.3
2015-Jul-31 Fri	32.75	###	32.75	###			###	###	0.0
2015-Jul-30 Thu	###	33.4	32.21	###	1,372	###	###	###	0.0
2015-Jul-29 Wed	32.2	33.4	32.2	###			91.0	91.0	0.0
2015-Jul-28 Tue	###	###	32.2	32.2			###	###	###
2015-Jul-27 Mon	###	###	###	###	558	0	21.5	21.5	0.0
2015-Jul-24 Fri	33.45	33.5	###	###	3,177	###	###	###	0.0
2015-Jul-23 Thu	33.5	33.5	###	33.45	1,042	17,453	32.8	32.8	###
2015-Jul-22 Wed	###	###	33.45	33.45			24.0	24.0	###
2015-Jul-21 Tue	33.86	###	33.86	###	673	###	###	###	0.0
2015-Jul-20 Mon	###	###	34.25	34.25	26	445	31.1	31.1	###
2015-Jul-17 Fri	###	###	###	###	0				0.0
2015-Jul-16 Thu	###	###	33.85	###			76.1	76.1	0.0
2015-Jul-15 Wed	34.45	34.45	###	34.45	477	###	63.1	63.1	###
2015-Jul-14 Tue	34.4	34.8	33.85	33.85	2,448	84,027	14.1	14.1	2.4
2015-Jul-13 Mon	33.86	33.86	33.86	33.86			74.1	74.1	2.4
2015-Jul-10 Fri	34.85	34.85	33.86	33.86	771	26,487	10.8	10.8	2.4
2015-Jul-09 Thu	33.45	33.45	33.45	33.45	0				###
2015-Jul-08 Wed	34.4	34.45	33.26	33.45	363,547	12,307,883	###	###	###
2015-Jul-07 Tue	###	34.85	34.25	34.25	1,580	54,588	26.9	26.9	###
2015-Jul-06 Mon	###	34.5	###	###	10,022	172,879	73.7	73.7	0.0
2015-Jul-03 Fri	34.375	34.375	34.375	34.375	29,750	1,022,656	76.1	76.1	2.5
2015-Jul-02 Thu	34.71	34.85	34.25	34.27	452	###	###	###	2.4
2015-Jul-01 Wed	34.71	34.71	34.71	34.71	0				###
2015-Jun-30 Tue	34.71	###	34.71	34.71			60.7	60.7	###
2015-Jun-29 Mon	34.7	34.7	34.7	34.7	0				2.5
2015-Jun-26 Fri	34.7	34.7	34.7	34.7			74.8	74.8	2.5
2015-Jun-25 Thu	###	34.72	###	34.71	688	11,943	79.8	79.8	###
2015-Jun-24 Wed	###	###	34.21	###	4,842	82,822	###	###	0.0
2015-Jun-23 Tue	###	###	###	###			###	###	0.0
2015-Jun-22 Mon	###	###	###	###			###	###	0.0
2015-Jun-19 Fri	###	###	###	###	2,556	0	28.7	28.7	0.0
2015-Jun-18 Thu	###	###	###	###			###	###	0.0
2015-Jun-17 Wed	###	###	###	###			68.4	68.4	0.0
2015-Jun-16 Tue	###	###	###	###			35.4	35.4	0.0
2015-Jun-15 Mon	36.25	36.25	35.5	35.5	526	18,870	18.0	18.0	2.5
2015-Jun-12 Fri	###	36.25	35.5	36.25			###	###	###
2015-Jun-11 Thu	###	###	###	###			###	###	0.0
2015-Jun-10 Wed	###	###	###	###	0				0.0
2015-Jun-09 Tue	###	###	###	###			75.9	75.9	0.0
2015-Jun-05 Fri	###	###	###	###			###	###	0.0
2015-Jun-04 Thu	###	###	###	###			80.3	80.3	0.0
2015-Jun-03 Wed	###	###	###	###			80.0	80.0	0.0
2015-Jun-02 Tue	###	###	###	###	2,229	0	41.6	41.6	0.0
2015-Jun-01 Mon	###	###	###	###	4,841	0	77.6	77.6	0.0
2015-May-29 Fri	###	###	34.8	###	66,240	1,152,576	87.1	87.1	0.0
2015-May-28 Thu	34.8	###	34.8	###	979	###	###	###	0.0
2015-May-27 Wed	34.21	34.22	34.21	34.21			72.8	72.8	###
2015-May-26 Tue	34.2	34.21	34.2	34.21			###	###	###
2015-May-25 Mon	###	34.57	###	###	288	4,978	###	###	0.0
2015-May-22 Fri	###	###	###	###	0				0.0
2015-May-21 Thu	###	###	###	###			###	###	0.0
2015-May-20 Wed	###	###	###	###			###	###	0.0
2015-May-19 Tue	34.5	###	###	34.88			###	###	###
2015-May-18 Mon	###	###	###	###	0				0.0
2015-May-15 Fri	###	###	###	###	0				0.0
2015-May-14 Thu	###	###	###	###			###	###	0.0
2015-May-13 Wed	###	###	33.81	###			69.8	69.8	0.0
2015-May-12 Tue	###	###	###	###	553	0	67.6	67.6	0.0
2015-May-11 Mon	###	34.49	33.81	###	1,256	###	###	###	0.0
2015-May-08 Fri	33.8	33.8	33.8	33.8	0				2.4
2015-May-07 Thu	###	34.5	33.8	33.8			###	###	2.4
2015-May-06 Wed	33.8	###	33.8	###			###	###	0.0
2015-May-05 Tue	###	###	###	###	0				0.0
2015-May-04 Mon	###	###	###	###	0				0.0
2015-May-01 Fri	###	###	###	###			###	###	0.0
2015-Apr-30 Thu	34.5	34.5	###	###			###	###	0.0
2015-Apr-29 Wed	34.2	34.4	34.2	34.4			###	###	2.5
2015-Apr-28 Tue	###	###	###	###			76.7	76.7	0.0
2015-Apr-27 Mon	###	###	33.85	###	1,478	###	###	###	0.0
2015-Apr-24 Fri	###	###	###	###			64.0	64.0	0.0
2015-Apr-23 Thu	###	###	###	###	2,281	0	###	###	0.0
2015-Apr-22 Wed	34.2	34.2	33.85	33.85			###	###	2.4
2015-Apr-21 Tue	34.2	###	34.2	###	2,027	###	###	###	0.0
2015-Apr-20 Mon	35.22	35.22	35.22	35.22	0				2.5
2015-Apr-17 Fri	35.22	35.22	###	35.22			###	###	2.5
2015-Apr-16 Thu	34.2	35.23	34.2	35.23			###	###	###
2015-Apr-15 Wed	###	###	34.5	34.5	471	8,124	###	###	2.5
2015-Apr-14 Tue	35.25	35.25	35.23	35.23			32.1	32.1	###
2015-Apr-13 Mon	34.5	35.5	34.5	35.23	4,441	###	88.3	88.3	###
2015-Apr-10 Fri	33.8	33.8	33.8	33.8	0				2.4
2015-Apr-09 Thu	33.8	33.8	33.8	33.8	0				2.4
2015-Apr-08 Wed	33.8	33.8	33.8	33.8	0				2.4
2015-Apr-07 Tue	###	###	33.8	33.8			11.4	11.4	2.4
2015-Apr-02 Thu	###	###	###	###	1,023	0	###	###	0.0
2015-Apr-01 Wed	34.5	34.5	34.5	34.5			###	###	2.5
2015-Mar-31 Tue	34.5	34.5	###	34.5			68.4	68.4	2.5
2015-Mar-30 Mon	###	###	###	###	0				0.0
2015-Mar-27 Fri	###	###	###	###			63.3	63.3	0.0
2015-Mar-26 Thu	###	###	###	###			73.5	73.5	0.0
2015-Mar-25 Wed	33.8	33.8	33.8	33.8	0				2.4
2015-Mar-24 Tue	34.25	34.25	33.8	33.8	5,287	###	17.1	17.1	2.4
2015-Mar-23 Mon	34.75	34.75	34.74	34.75	921	###	###	###	2.5
2015-Mar-20 Fri	34.75	34.75	34.75	34.75			###	###	2.5
2015-Mar-19 Thu	34.25	34.25	34.25	34.25	1,550	53,087	68.3	68.3	###
2015-Mar-18 Wed	###	###	###	###	0				0.0
2015-Mar-17 Tue	###	###	###	###	0				0.0
2015-Mar-16 Mon	###	###	###	###	0				0.0
2015-Mar-13 Fri	###	###	33.8	###			###	###	0.0
2015-Mar-12 Thu	33.5	34.2	33.5	34.2	1,545	###	84.9	84.9	2.4
2015-Mar-11 Wed	###	34.2	33.4	33.5			###	###	2.4
2015-Mar-10 Tue	###	###	###	###			83.6	83.6	0.0
2015-Mar-09 Mon	###	###	###	###	284	0	###	###	0.0
2015-Mar-06 Fri	34.2	34.2	34.2	34.2	1,886	###	###	###	2.4
2015-Mar-05 Thu	34.8	34.8	34.2	34.2	3,059	###	16.6	16.6	2.4
2015-Mar-04 Wed	33.5	33.5	33.5	33.5	0				2.4
2015-Mar-03 Tue	###	###	33.5	33.5			39.0	39.0	2.4
2015-Mar-02 Mon	33.75	34.5	33.51	###			30.6	30.6	0.0
2015-Feb-27 Fri	###	34.5	###	34.5			###	###	2.5
2015-Feb-26 Thu	###	###	###	###	0				0.0
2015-Feb-25 Wed	###	###	###	###	0				0.0
2015-Feb-24 Tue	34.2	34.2	###	###	385	6,583	###	###	0.0
2015-Feb-23 Mon	###	34.2	33.8	33.8	246	###	27.2	27.2	2.4
2015-Feb-20 Fri	33.8	###	33.8	###			78.1	78.1	0.0
2015-Feb-19 Thu	33.8	###	33.8	33.8	87	1,470	###	###	2.4
2015-Feb-18 Wed	33.5	33.8	33.5	33.5			###	###	2.4
2015-Feb-17 Tue	33.29	33.29	33.29	33.29	0				2.4
2015-Feb-16 Mon	33.4	33.4	###	33.29	49,349	824,128	###	###	2.4
2015-Feb-13 Fri	###	###	###	###	56	0	62.2	62.2	0.0
2015-Feb-12 Thu	###	###	###	###	0				0.0
2015-Feb-11 Wed	###	###	###	###	323	0	73.5	73.5	0.0
2015-Feb-10 Tue	32.5	32.55	32.5	32.55			###	###	2.3
2015-Feb-09 Mon	32.77	32.77	32.2	32.2	323	###	###	###	###
2015-Feb-06 Fri	###	###	###	32.77			###	###	###
2015-Feb-05 Thu	###	###	###	###			10.7	10.7	0.0
2015-Feb-04 Wed	###	###	###	###	3,242	0	11.8	11.8	0.0
2015-Feb-03 Tue	32.2	32.2	32.2	32.2			###	###	###
2015-Feb-02 Mon	###	###	###	###			11.7	11.7	0.0
2015-Jan-30 Fri	###	###	###	32.26	1,976	0	15.7	15.7	2.3
2015-Jan-29 Thu	32.5	32.5	32.5	32.5	0				###
2015-Jan-28 Wed	###	###	32.5	32.5	241	###	###	###	###
2015-Jan-27 Tue	###	###	32.5	###			###	###	0.0
2015-Jan-23 Fri	###	###	###	###	7	0	67.0	67.0	0.0
2015-Jan-22 Thu	###	###	###	###			72.5	72.5	0.0
2015-Jan-21 Wed	33.4	33.4	###	32.85			16.2	16.2	###
2015-Jan-20 Tue	33.4	33.4	###	###			###	###	0.0
2015-Jan-19 Mon	###	###	32.51	###	323	5,250	###	###	0.0
2015-Jan-16 Fri	###	32.5	###	32.5	641	###	###	###	###
2015-Jan-15 Thu	###	###	###	31.74			74.1	74.1	2.3
2015-Jan-14 Wed	###	31.7	31.5	31.5			###	###	2.3
2015-Jan-13 Tue	###	###	31.7	31.7	2,247	###	###	###	2.3
2015-Jan-12 Mon	31.8	31.8	31.7	31.8	58	1,841	74.8	74.8	###
2015-Jan-09 Fri	###	###	31.5	31.5	488	7,686	13.3	13.3	2.3
2015-Jan-08 Thu	31.8	31.8	31.8	31.8	22	###	73.0	73.0	###
2015-Jan-07 Wed	32.8	32.8	32.8	32.8	24	787	###	###	2.3
2015-Jan-06 Tue	31.8	31.8	31.8	31.8	40	1,272	###	###	###
2015-Jan-05 Mon	###	32.76	###	31.8			###	###	###
2015-Jan-02 Fri	###	###	###	###			###	###	0.0
2014-Dec-31 Wed	###	33.43	###	32.89	6,654	111,221	###	###	###
2014-Dec-30 Tue	32.5	32.5	###	###	3,041	###	###	###	0.0
2014-Dec-29 Mon	32.5	32.5	###	###	577	9,376	11.8	11.8	0.0
2014-Dec-24 Wed	###	###	###	###	4	0	###	###	0.0
2014-Dec-23 Tue	###	32.5	###	32.5			87.2	87.2	###
2014-Dec-22 Mon	31.5	###	31.5	31.5	1,955	###	###	###	2.3
2014-Dec-19 Fri	###	###	###	###			###	###	0.0
2014-Dec-18 Thu	31.5	31.5	31.5	31.5			###	###	2.3
2014-Dec-17 Wed	31.5	31.5	31.48	31.48			26.9	26.9	2.2
2014-Dec-16 Tue	###	###	###	###			###	###	0.0
2014-Dec-15 Mon	###	###	###	###	0				0.0
2014-Dec-12 Fri	###	###	###	###			70.6	70.6	0.0
2014-Dec-11 Thu	30.5	30.5	30.5	30.5	449	###	###	###	2.2
2014-Dec-10 Wed	###	###	30.5	30.5	531,671	8,107,982	20.0	20.0	2.2
2014-Dec-09 Tue	###	###	###	###			###	###	0.0
2014-Dec-08 Mon	###	###	###	###			31.2	31.2	0.0
2014-Dec-05 Fri	###	###	###	###	8,683	0	73.4	73.4	0.0
2014-Dec-04 Thu	###	###	###	###	8,323	0	###	###	0.0
2014-Dec-03 Wed	###	###	###	###	0				0.0
2014-Dec-02 Tue	###	###	###	###			###	###	0.0
2014-Dec-01 Mon	32.25	32.25	###	###			47.5	47.5	0.0
2014-Nov-28 Fri	32.25	32.25	32.25	32.25	325	10,481	###	###	###
2014-Nov-27 Thu	32.2	32.25	32.2	32.25	448	###	###	###	###
2014-Nov-26 Wed	###	###	###	###	0				0.0
2014-Nov-25 Tue	###	###	###	###	0				0.0
2014-Nov-24 Mon	###	###	###	###			72.6	72.6	0.0
2014-Nov-21 Fri	32.27	###	32.27	###			75.2	75.2	0.0
2014-Nov-20 Thu	32.26	32.26	32.26	32.26	0				2.3
2014-Nov-19 Wed	32.2	32.26	32.2	32.26	844	###	###	###	2.3
2014-Nov-18 Tue	###	###	###	###	756	0	###	###	0.0
2014-Nov-17 Mon	32.25	32.25	32.25	32.25	0				###
2014-Nov-14 Fri	###	###	###	32.25	1,950	0	28.9	28.9	###
2014-Nov-13 Thu	32.25	32.25	32.25	32.25	0				###
2014-Nov-12 Wed	32.25	32.25	32.25	32.25			81.0	81.0	###
2014-Nov-11 Tue	32.45	###	32.45	###	1,389	###	87.5	87.5	0.0
2014-Nov-10 Mon	32.2	32.2	32.2	32.2	0				###
2014-Nov-07 Fri	32.2	32.2	32.2	32.2			###	###	###
2014-Nov-06 Thu	32.2	32.2	32.2	32.2	0				###
2014-Nov-05 Wed	32.2	32.2	32.2	32.2	127,575	###	74.6	74.6	###
2014-Nov-04 Tue	32.2	32.2	32.2	32.2	0				###
2014-Nov-03 Mon	###	###	32.2	32.2			###	###	###
2014-Oct-31 Fri	###	###	###	###			###	###	0.0
2014-Oct-30 Thu	32.5	###	###	###			87.8	87.8	0.0
2014-Oct-29 Wed	###	###	32.5	###			###	###	0.0
2014-Oct-28 Tue	###	###	###	###			###	###	0.0
2014-Oct-27 Mon	###	###	###	###			75.0	75.0	0.0
2014-Oct-24 Fri	###	###	###	###			68.7	68.7	0.0
2014-Oct-23 Thu	###	###	###	###	980	0	71.7	71.7	0.0
2014-Oct-22 Wed	32.48	###	32.48	###	14,241	231,273	70.5	70.5	0.0
2014-Oct-21 Tue	###	###	###	###			75.7	75.7	0.0
2014-Oct-20 Mon	###	###	###	###	0				0.0
2014-Oct-17 Fri	32.45	###	32.45	###			###	###	0.0
2014-Oct-16 Thu	32.45	32.45	32.45	32.45	0				2.3
2014-Oct-15 Wed	32.4	###	32.4	32.45			###	###	2.3
2014-Oct-14 Tue	###	###	###	###	0				0.0
2014-Oct-13 Mon	###	###	###	###	428	0	72.9	72.9	0.0
2014-Oct-10 Fri	###	###	###	###	0				0.0
2014-Oct-09 Thu	32.5	###	32.5	###			71.1	71.1	0.0
2014-Oct-08 Wed	32.4	32.71	32.4	32.7	1,053	34,280	80.0	80.0	2.3
2014-Oct-07 Tue	###	32.4	###	32.4	1,250	20,250	85.1	85.1	2.3
2014-Oct-06 Mon	###	###	###	###	0				0.0
2014-Oct-03 Fri	32.4	32.4	###	###			20.1	20.1	0.0
2014-Oct-02 Thu	###	###	###	###			###	###	0.0
2014-Oct-01 Wed	33.29	###	###	###	827	0	###	###	0.0
2014-Sep-30 Tue	33.25	33.25	###	33.25	552	9,177	69.2	69.2	2.4
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	33.25	###	33.25	###	4,527	###	###	###	0.0
2014-Sep-25 Thu	32.85	32.85	32.85	32.85	0				###
2014-Sep-24 Wed	###	###	32.85	32.85	345	###	31.3	31.3	###
2014-Sep-23 Tue	###	###	###	###	8,040	0	###	###	0.0
2014-Sep-22 Mon	###	33.25	###	###			###	###	0.0
2014-Sep-19 Fri	###	###	###	###			###	###	0.0
2014-Sep-18 Thu	###	###	###	###	0				0.0
2014-Sep-17 Wed	###	###	###	###	84	0	39.7	39.7	0.0
2014-Sep-16 Tue	###	###	###	###	0				0.0
2014-Sep-15 Mon	###	###	###	###	1,841	0	27.7	27.7	0.0
2014-Sep-12 Fri	###	###	###	###	0				0.0
2014-Sep-11 Thu	###	###	###	###	0				0.0
2014-Sep-10 Wed	###	###	###	###			75.0	75.0	0.0
2014-Sep-09 Tue	###	###	###	###	0				0.0
2014-Sep-08 Mon	###	33.4	###	###	2,788	46,559	76.1	76.1	0.0
2014-Sep-05 Fri	###	###	###	###	0				0.0
2014-Sep-04 Thu	###	###	###	###	0				0.0
2014-Sep-03 Wed	###	33.4	###	###			###	###	0.0
2014-Sep-02 Tue	###	###	###	###			65.4	65.4	0.0
2014-Sep-01 Mon	###	33.23	###	33.23	725	12,045	###	###	###
2014-Aug-29 Fri	31.7	###	31.7	32.7			###	###	2.3
2014-Aug-28 Thu	31.7	31.7	31.49	31.5			28.5	28.5	2.3
2014-Aug-27 Wed	32.5	32.5	32.5	32.5	0				###
2014-Aug-26 Tue	32.5	32.5	32.5	32.5	150	4,875	###	###	###
2014-Aug-25 Mon	32.5	32.5	32.5	32.5	255	8,287	###	###	###
2014-Aug-22 Fri	32.24	32.5	32.24	32.5			###	###	###
2014-Aug-21 Thu	31.5	31.5	31.5	31.5	166,780	5,253,570	###	###	2.3
2014-Aug-20 Wed	31.5	31.5	31.5	31.5	0				2.3
2014-Aug-19 Tue	31.5	31.55	31.5	31.5			67.3	67.3	2.3
2014-Aug-18 Mon	30.8	30.8	30.8	30.8	0				2.2
2014-Aug-15 Fri	30.5	30.8	30.5	30.8			###	###	2.2
2014-Aug-14 Thu	31.2	31.2	###	###	2,559	39,920	21.4	21.4	0.0
2014-Aug-13 Wed	31.2	31.2	31.2	31.2	0				2.2
2014-Aug-12 Tue	31.2	31.2	31.2	31.2	3,126	###	60.6	60.6	2.2
2014-Aug-11 Mon	31.2	31.2	31.2	31.2	0				2.2
2014-Aug-08 Fri	###	31.2	###	31.2			82.9	82.9	2.2
2014-Aug-07 Thu	###	###	###	###	277	0	29.8	29.8	0.0
2014-Aug-06 Wed	###	###	###	###	0				0.0
2014-Aug-05 Tue	###	###	###	###	0				0.0
2014-Aug-04 Mon	###	###	###	###			29.4	29.4	0.0
2014-Aug-01 Fri	###	###	###	###			###	###	0.0
2014-Jul-31 Thu	###	###	###	###			###	###	0.0
2014-Jul-30 Wed	###	###	###	###	0				0.0
2014-Jul-29 Tue	###	###	###	###			27.3	27.3	0.0
2014-Jul-28 Mon	###	###	###	###	0				0.0
2014-Jul-25 Fri	###	###	###	###			70.6	70.6	0.0
2014-Jul-24 Thu	###	###	###	###			###	###	0.0
2014-Jul-23 Wed	###	31.22	###	31.22	785	12,253	73.3	73.3	2.2
2014-Jul-22 Tue	31.22	31.22	31.22	31.22	0				2.2
2014-Jul-21 Mon	31.22	31.22	31.22	31.22	0				2.2
2014-Jul-18 Fri	###	31.22	###	31.22			76.2	76.2	2.2
2014-Jul-17 Thu	30.23	30.23	30.21	30.21	858	25,928	###	###	2.2
2014-Jul-16 Wed	30.7	30.7	30.2	30.2	1,852	###	16.6	16.6	2.2
2014-Jul-15 Tue	30.2	30.2	30.2	30.2	0				2.2
2014-Jul-14 Mon	###	30.2	###	30.2			###	###	2.2
2014-Jul-11 Fri	###	###	###	###	0				0.0
2014-Jul-10 Thu	###	###	###	###	0				0.0
2014-Jul-09 Wed	###	###	###	###	0				0.0
2014-Jul-08 Tue	###	###	###	###			###	###	0.0
2014-Jul-07 Mon	###	###	###	###	0				0.0
2014-Jul-04 Fri	###	###	###	###	75	0	67.5	67.5	0.0
2014-Jul-03 Thu	###	###	###	###	0				0.0
2014-Jul-02 Wed	###	###	###	###	332,447	0	67.6	67.6	0.0
2014-Jul-01 Tue	30.24	###	30.24	###	542	###	79.5	79.5	0.0
2014-Jun-30 Mon	###	30.59	30.24	30.24			###	###	###
2014-Jun-27 Fri	###	###	###	###	0				0.0
2014-Jun-26 Thu	###	###	###	###	0				0.0
2014-Jun-25 Wed	###	###	###	###	3	0	###	###	0.0
2014-Jun-24 Tue	30.25	30.25	###	###	2,750	###	23.3	23.3	0.0
2014-Jun-23 Mon	###	###	###	###			###	###	0.0
2014-Jun-20 Fri	###	###	###	###	287	0	###	###	0.0
2014-Jun-19 Thu	###	###	###	###			###	###	0.0
2014-Jun-18 Wed	###	###	###	###			###	###	0.0
2014-Jun-17 Tue	30.5	30.5	30.5	30.5			70.8	70.8	2.2
2014-Jun-16 Mon	30.5	30.5	30.5	30.5			###	###	2.2
2014-Jun-13 Fri	###	###	###	###			72.5	72.5	0.0
2014-Jun-12 Thu	31.5	31.5	30.5	30.5	474	###	13.5	13.5	2.2
2014-Jun-11 Wed	###	31.5	###	31.5			###	###	2.3
2014-Jun-10 Tue	###	###	###	###	288	0	###	###	0.0
2014-Jun-06 Fri	###	###	###	###	187	0	###	###	0.0
2014-Jun-05 Thu	###	###	###	###	244	0	###	###	0.0
2014-Jun-04 Wed	30.5	30.5	30.5	30.5			79.9	79.9	2.2
2014-Jun-03 Tue	29.8	29.8	29.8	29.8	0				2.1
2014-Jun-02 Mon	29.8	29.8	29.8	29.8	0				2.1
2014-May-30 Fri	29.5	29.8	29.5	29.8			###	###	2.1
2014-May-29 Thu	###	###	###	###	0				0.0
2014-May-28 Wed	###	###	###	###	0				0.0
2014-May-27 Tue	###	###	###	###			###	###	0.0
2014-May-26 Mon	29.5	29.5	29.5	29.5			70.4	70.4	2.1
2014-May-23 Fri	29.5	29.52	29.5	29.5			###	###	2.1
2014-May-22 Thu	29.5	29.52	29.5	29.5	68,087	2,009,247	67.2	67.2	2.1
2014-May-21 Wed	###	###	###	###	0				0.0
2014-May-20 Tue	###	###	###	###	15,943	0	###	###	0.0
2014-May-19 Mon	###	###	29.54	29.54			21.8	21.8	###
2014-May-16 Fri	###	###	###	###	0				0.0
2014-May-15 Thu	###	###	29.5	###			###	###	0.0
2014-May-14 Wed	###	###	###	###	1,973	0	70.0	70.0	0.0
2014-May-13 Tue	29.8	29.8	29.8	29.8	1	29	###	###	2.1
2014-May-12 Mon	###	###	###	29.5			###	###	2.1
2014-May-09 Fri	29.5	29.51	29.5	29.5			###	###	2.1
2014-May-08 Thu	29.5	29.57	29.5	29.5			73.7	73.7	2.1
2014-May-07 Wed	###	###	###	###			84.9	84.9	0.0
2014-May-06 Tue	30.2	30.2	29.48	###	7,123	212,550	###	###	0.0
2014-May-05 Mon	###	###	###	###	0				0.0
2014-May-02 Fri	###	###	###	###			###	###	0.0
2014-May-01 Thu	###	30.4	###	###	1,078	16,385	30.7	30.7	0.0
2014-Apr-30 Wed	###	###	###	###	0				0.0
2014-Apr-29 Tue	30.5	30.5	###	###			28.3	28.3	0.0
2014-Apr-28 Mon	30.2	30.2	###	###			###	###	0.0
2014-Apr-24 Thu	###	30.49	###	###	279	4,253	###	###	0.0
2014-Apr-23 Wed	###	###	###	###			69.1	69.1	0.0
2014-Apr-22 Tue	30.5	30.5	###	###			###	###	0.0
2014-Apr-17 Thu	30.49	30.5	30.49	30.5			###	###	2.2
2014-Apr-16 Wed	###	30.48	###	30.48	20	###	###	###	2.2
2014-Apr-15 Tue	###	###	###	###	0				0.0
2014-Apr-14 Mon	30.5	30.5	###	###	453	###	###	###	0.0
2014-Apr-11 Fri	###	###	30.5	30.5			###	###	2.2
2014-Apr-10 Thu	###	###	###	###	1,579	0	34.2	34.2	0.0
2014-Apr-09 Wed	###	###	###	###			###	###	0.0
2014-Apr-08 Tue	30.7	30.7	30.5	30.7			74.3	74.3	2.2
2014-Apr-07 Mon	30.5	30.5	30.5	30.5	1	###	###	###	2.2
2014-Apr-04 Fri	30.27	###	30.25	###			###	###	0.0
2014-Apr-03 Thu	30.2	30.2	30.2	30.2	729	###	###	###	2.2
2014-Apr-02 Wed	###	###	###	###	127	0	###	###	0.0
2014-Apr-01 Tue	30.25	30.25	30.2	30.2	2,350	71,028	38.1	38.1	2.2
2014-Mar-31 Mon	###	###	###	###	16,089	0	###	###	0.0
2014-Mar-28 Fri	###	###	###	###			66.9	66.9	0.0
2014-Mar-27 Thu	30.51	30.51	###	###			19.9	19.9	0.0
2014-Mar-26 Wed	###	###	30.5	30.51	6,942	###	###	###	###
2014-Mar-25 Tue	###	###	###	###			35.1	35.1	0.0
2014-Mar-24 Mon	###	###	###	###	2	0	67.6	67.6	0.0
2014-Mar-21 Fri	###	###	###	###	1,022	0	###	###	0.0
2014-Mar-20 Thu	32.51	32.51	32.51	32.51	0				2.3
2014-Mar-19 Wed	32.51	32.51	32.51	32.51	0				2.3
2014-Mar-18 Tue	###	32.51	###	32.51	449	###	###	###	2.3
2014-Mar-17 Mon	###	###	###	###	1,340	0	###	###	0.0
2014-Mar-14 Fri	31.41	31.41	###	###			###	###	0.0
2014-Mar-13 Thu	31.41	31.78	31.4	31.41	1,079	34,085	###	###	###
2014-Mar-12 Wed	31.41	31.41	###	31.41	29,443	###	74.0	74.0	###
2014-Mar-11 Tue	###	###	###	31.41			78.6	78.6	###
2014-Mar-10 Mon	###	###	###	###	2	0	73.5	73.5	0.0
2014-Mar-07 Fri	###	###	31.8	31.8			###	###	###
2014-Mar-06 Thu	32.5	32.59	31.2	32.59			69.3	69.3	2.3
2014-Mar-05 Wed	32.43	32.76	32.43	32.7			76.6	76.6	2.3
2014-Mar-04 Tue	31.51	32.44	31.45	32.44	5,824	186,047	###	###	2.3
2014-Mar-03 Mon	###	###	31.5	31.51			22.6	22.6	###
2014-Feb-28 Fri	###	32.44	###	###	1,551	25,157	###	###	0.0
2014-Feb-27 Thu	###	32.41	###	32.41			81.4	81.4	###
2014-Feb-26 Wed	31.85	31.85	31.85	31.85	1	###	72.8	72.8	2.3
2014-Feb-25 Tue	31.79	32.44	31.79	31.85			77.8	77.8	2.3
2014-Feb-24 Mon	31.51	###	31.51	31.51			###	###	###
2014-Feb-21 Fri	31.5	31.51	31.5	31.51	121	###	###	###	###
2014-Feb-20 Thu	31.5	31.8	31.5	###			###	###	0.0
2014-Feb-19 Wed	31.55	###	31.5	31.5			34.8	34.8	2.3
2014-Feb-18 Tue	###	###	31.51	###			36.7	36.7	0.0
2014-Feb-17 Mon	31.8	31.8	31.53	31.8	1,522	###	###	###	###
2014-Feb-14 Fri	###	31.85	31.5	31.84	1,621	51,345	73.7	73.7	2.3
2014-Feb-13 Thu	###	###	###	###			###	###	0.0
2014-Feb-12 Wed	###	###	###	###	1	0	65.1	65.1	0.0
2014-Feb-11 Tue	###	32.44	###	32.44			###	###	2.3
2014-Feb-10 Mon	###	###	###	###	1	0	72.6	72.6	0.0
2014-Feb-07 Fri	###	###	###	###			###	###	0.0
2014-Feb-06 Thu	###	###	###	###			###	###	0.0
2014-Feb-05 Wed	###	###	###	###	0				0.0
2014-Feb-04 Tue	###	###	###	###	1	0	74.3	74.3	0.0
2014-Feb-03 Mon	33.48	33.48	33.48	33.48	1	###	###	###	###
2014-Jan-31 Fri	33.48	33.49	33.47	33.49	54	###	###	###	2.4
2014-Jan-30 Thu	###	###	###	###	5	0	72.2	72.2	0.0
2014-Jan-29 Wed	###	###	###	###	1	0	69.1	69.1	0.0
2014-Jan-28 Tue	###	###	###	###	2	0	75.8	75.8	0.0
2014-Jan-24 Fri	###	32.5	31.2	31.23	781	24,874	14.1	14.1	###
2014-Jan-23 Thu	31.5	31.5	###	31.45			39.2	39.2	###
2014-Jan-22 Wed	31.5	31.5	31.5	31.5	2	###	###	###	2.3
2014-Jan-21 Tue	31.4	31.41	31.22	31.22			###	###	2.2
2014-Jan-20 Mon	###	###	31.2	31.2	541	###	###	###	2.2
2014-Jan-17 Fri	###	###	###	###	179	0	###	###	0.0
2014-Jan-16 Thu	###	###	###	###	0				0.0
2014-Jan-15 Wed	###	###	###	###	1	0	###	###	0.0
2014-Jan-14 Tue	31.2	31.5	31.2	###	2,278	###	###	###	0.0
2014-Jan-13 Mon	31.2	31.2	31.2	31.2	5	156	###	###	2.2
2014-Jan-10 Fri	###	###	32.5	32.5			20.1	20.1	###
2014-Jan-09 Thu	32.5	32.86	32.49	32.74			###	###	2.3
2014-Jan-08 Wed	32.5	32.5	32.5	32.5			###	###	###
2014-Jan-07 Tue	32.5	32.5	32.5	32.5	70	2,275	72.6	72.6	###
2014-Jan-06 Mon	###	###	###	###	183	0	25.7	25.7	0.0
2014-Jan-03 Fri	32.5	32.5	32.5	32.5			74.0	74.0	###
2014-Jan-02 Thu	32.5	32.5	32.5	32.5			###	###	###
2013-Dec-31 Tue	###	###	32.5	32.5			###	###	###
2013-Dec-30 Mon	###	###	###	###	1	0	###	###	0.0
2013-Dec-27 Fri	###	###	###	###	1	0	###	###	0.0
2013-Dec-24 Tue	###	###	###	###	1,589	0	###	###	0.0
2013-Dec-23 Mon	###	###	###	###			98.5	98.5	0.0
2013-Dec-20 Fri	###	###	###	###	40	0	63.4	63.4	0.0
2013-Dec-19 Thu	###	###	###	###	975	0	###	###	0.0
2013-Dec-18 Wed	###	###	###	###	22,043	0	96.1	96.1	0.0
2013-Dec-17 Tue	28.57	28.8	28.57	###			###	###	0.0
2013-Dec-16 Mon	###	###	28.5	28.5			###	###	2.0
2013-Dec-13 Fri	###	###	###	###	7	0	61.7	61.7	0.0
2013-Dec-12 Thu	###	###	###	###	0				0.0
2013-Dec-11 Wed	###	###	###	###	0				0.0
2013-Dec-10 Tue	###	###	###	###	9,724	0	76.0	76.0	0.0
2013-Dec-09 Mon	###	###	###	###	0				0.0
2013-Dec-06 Fri	###	###	###	###	0				0.0
2013-Dec-05 Thu	###	###	###	###	0				0.0
2013-Dec-04 Wed	###	###	###	###			###	###	0.0
2013-Dec-03 Tue	###	###	###	###	3,121	0	###	###	0.0
2013-Dec-02 Mon	###	###	###	###	60,077	0	###	###	0.0
2013-Nov-29 Fri	31.2	31.5	###	###			###	###	0.0
2013-Nov-28 Thu	30.5	30.5	30.5	30.5	1	###	75.5	75.5	2.2
2013-Nov-27 Wed	###	###	30.4	30.4			21.9	21.9	###
2013-Nov-26 Tue	###	###	###	###			74.4	74.4	0.0
2013-Nov-25 Mon	###	###	###	###	340	0	75.0	75.0	0.0
2013-Nov-22 Fri	###	###	###	###	9	0	68.2	68.2	0.0
2013-Nov-21 Thu	31.5	31.5	31.5	31.5			###	###	2.3
2013-Nov-20 Wed	###	###	###	###	3,973	0	###	###	0.0
2013-Nov-19 Tue	###	###	###	###			38.5	38.5	0.0
2013-Nov-18 Mon	31.25	31.5	###	###			34.2	34.2	0.0
2013-Nov-15 Fri	31.25	31.25	###	31.25			63.1	63.1	2.2
2013-Nov-14 Thu	###	###	###	###			67.3	67.3	0.0
2013-Nov-13 Wed	###	###	30.84	###	1,120	17,270	###	###	0.0
2013-Nov-12 Tue	###	31.25	###	31.25	5,056	###	80.3	80.3	2.2
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	###	31.25	###	###			70.7	70.7	0.0
2013-Nov-07 Thu	30.4	30.49	###	###	12,052	###	30.2	30.2	0.0
2013-Nov-06 Wed	###	###	###	###	2,746	0	6.5	6.5	0.0
2013-Nov-05 Tue	28.85	29.21	28.85	29.2			###	###	2.1
2013-Nov-04 Mon	28.5	28.8	28.5	28.8			###	###	2.1
2013-Nov-01 Fri	###	###	28.5	28.5	1,945	###	20.2	20.2	2.0
2013-Oct-31 Thu	27.55	###	27.55	28	1,745	###	###	###	2.0
2013-Oct-30 Wed	27	###	###	###			74.7	74.7	0.0
2013-Oct-29 Tue	27	27.55	27	27			75.1	75.1	1.9
2013-Oct-28 Mon	###	###	###	###	121	0	###	###	0.0
2013-Oct-25 Fri	27	27	27	27	2,525	68,175	###	###	1.9
2013-Oct-24 Thu	###	27.55	27	27	1,386	###	20.5	20.5	1.9
2013-Oct-23 Wed	###	27.385	###	27.385	3,257	###	70.7	70.7	###
2013-Oct-22 Tue	27.385	###	###	###	21,120	0	###	###	0.0
2013-Oct-21 Mon	###	###	###	###	2,645	0	###	###	0.0
2013-Oct-18 Fri	26.82	26.82	26.82	26.82			65.1	65.1	1.9
2013-Oct-17 Thu	###	###	###	###	12,679	0	84.1	84.1	0.0
2013-Oct-16 Wed	26.5	26.51	26.5	26.51	5	###	###	###	###
2013-Oct-15 Tue	26.82	26.83	26.5	26.5	1,179	###	###	###	1.9
2013-Oct-14 Mon	###	###	###	###			36.8	36.8	0.0
2013-Oct-11 Fri	###	###	###	###			64.7	64.7	0.0
2013-Oct-10 Thu	26	###	26	###	1,021	13,273	70.6	70.6	0.0
2013-Oct-09 Wed	26.2	26.2	26	26	1,479	###	22.4	22.4	1.9
2013-Oct-08 Tue	26.2	26.2	26.2	26.2			###	###	###
2013-Oct-07 Mon	26	26	25.75	25.75			30.9	30.9	###
2013-Oct-04 Fri	25.51	26.22	25.5	26.22	6,072	157,021	90.6	90.6	1.9
2013-Oct-03 Thu	###	###	###	###	179	0	###	###	0.0
2013-Oct-02 Wed	26.2	26.2	###	###			9.7	9.7	0.0
2013-Oct-01 Tue	###	26.2	###	26.2	250	3,275	72.7	72.7	###
2013-Sep-30 Mon	26.5	###	26.25	26.25			30.7	30.7	1.9
2013-Sep-27 Fri	26.5	26.5	26.4	26.5	9,056	###	###	###	1.9
2013-Sep-26 Thu	###	###	26.45	26.58	11,988	158,541	###	###	1.9
2013-Sep-25 Wed	###	26.7	###	###			65.1	65.1	0.0
2013-Sep-24 Tue	###	###	###	26.8			22.2	22.2	1.9
2013-Sep-23 Mon	27	###	27	###			76.4	76.4	0.0
2013-Sep-20 Fri	27	27.72	26.4	27.72	1,155	31,254	###	###	###
2013-Sep-19 Thu	27	27	27	27	20,351	549,477	###	###	1.9
2013-Sep-18 Wed	26.2	26.5	###	###	18,344	243,058	###	###	0.0
2013-Sep-17 Tue	26.2	###	###	###	348	0	91.6	91.6	0.0
2013-Sep-16 Mon	25.7	###	25.7	###	3,024	38,858	###	###	0.0
2013-Sep-13 Fri	25.7	25.7	25.7	25.7	112,449	###	###	###	1.8
2013-Sep-12 Thu	25.79	25.8	25.7	25.7			29.5	29.5	1.8
2013-Sep-11 Wed	###	###	25.87	25.87	1,149	###	31.3	31.3	1.8
2013-Sep-10 Tue	###	25.71	25.59	25.71			###	###	###
2013-Sep-09 Mon	###	25.7	###	###			25.6	25.6	0.0
2013-Sep-06 Fri	25.79	25.79	###	25.42			###	###	1.8
2013-Sep-05 Thu	25.79	25.79	###	###	2,028	26,151	13.2	13.2	0.0
2013-Sep-04 Wed	25	25.78	25	25.75			###	###	###
2013-Sep-03 Tue	25	25	25	25	3	75	68.5	68.5	1.8
2013-Sep-02 Mon	25	25.25	###	25.25	7,546	###	72.8	72.8	###
2013-Aug-30 Fri	###	25.5	###	25	6,654	###	22.0	22.0	1.8
2013-Aug-29 Thu	25.5	25.5	25.5	25.5	286	###	73.5	73.5	###
2013-Aug-28 Wed	###	25.2	###	25.2			74.5	74.5	1.8
2013-Aug-27 Tue	###	###	###	###	281	0	###	###	0.0
2013-Aug-26 Mon	###	###	###	###	20	0	74.3	74.3	0.0
2013-Aug-23 Fri	25	###	25	###	657	###	66.2	66.2	0.0
2013-Aug-22 Thu	25	###	24.74	###			71.9	71.9	0.0
2013-Aug-21 Wed	24.74	24.74	24.74	24.74			###	###	1.8
2013-Aug-20 Tue	24.71	24.71	24.71	24.71	258	6,375	73.7	73.7	###
2013-Aug-19 Mon	24.71	24.71	24.71	24.71	322	7,956	70.3	70.3	###
2013-Aug-16 Fri	###	###	###	###			68.7	68.7	0.0
2013-Aug-15 Thu	24	###	24	###			###	###	0.0
2013-Aug-14 Wed	24.49	24.53	###	24.53	40,152	###	74.1	74.1	1.8
2013-Aug-13 Tue	24.7	24.71	24.49	24.5	90,828	###	19.4	19.4	1.8
2013-Aug-12 Mon	24.74	24.75	24.71	24.75	371	9,174	59.9	59.9	1.8
2013-Aug-09 Fri	24.74	24.74	24.73	24.74	272	6,727	70.8	70.8	1.8
2013-Aug-08 Thu	24.8	24.8	24.8	24.8	76	1,884	###	###	###
2013-Aug-07 Wed	24.8	24.8	24.8	24.8	0				###
2013-Aug-06 Tue	24.8	24.81	24.8	24.8			###	###	###
2013-Aug-05 Mon	24.8	24.8	24.8	24.8	93,373	2,315,650	###	###	###
2013-Aug-02 Fri	###	###	###	###	1,750	0	68.7	68.7	0.0
2013-Aug-01 Thu	###	24.5	###	24.5	2,326	###	###	###	1.8
2013-Jul-31 Wed	###	23.71	###	###	1,443	###	69.2	69.2	0.0
2013-Jul-30 Tue	###	###	###	###	0				0.0
2013-Jul-29 Mon	###	###	###	###	627	0	75.3	75.3	0.0
2013-Jul-26 Fri	23.5	23.5	23.5	23.5	123	###	###	###	1.7
2013-Jul-25 Thu	23.5	23.5	23.4	23.5	284	6,659	72.1	72.1	1.7
2013-Jul-24 Wed	23.5	23.5	23.5	23.5			###	###	1.7
2013-Jul-23 Tue	###	###	23.5	23.5	76	###	27.3	27.3	1.7
2013-Jul-22 Mon	23.4	23.4	23.4	23.4	0				###
2013-Jul-19 Fri	23.4	23.4	23.4	23.4			###	###	###
2013-Jul-18 Thu	23.4	23.4	23.4	23.4			73.4	73.4	###
2013-Jul-17 Wed	23.4	23.4	23.4	23.4	0				###
2013-Jul-16 Tue	23.4	23.4	23.4	23.4	0				###
2013-Jul-15 Mon	23.4	23.41	23.4	23.4			72.9	72.9	###
2013-Jul-12 Fri	23.4	23.4	23.4	23.4	0				###
2013-Jul-11 Thu	23.4	23.4	23.4	23.4	0				###
2013-Jul-10 Wed	23.4	23.4	23.4	23.4	1	23	75.2	75.2	###
2013-Jul-09 Tue	23.41	23.41	23.41	23.41	0				1.7
2013-Jul-08 Mon	23.4	23.5	23.4	23.41			72.1	72.1	1.7
2013-Jul-05 Fri	23.5	23.5	23.5	23.5	0				1.7
2013-Jul-04 Thu	23.5	23.5	23.5	23.5	26,587	###	64.7	64.7	1.7
2013-Jul-03 Wed	23.5	23.5	23.5	23.5			###	###	1.7
2013-Jul-02 Tue	23.5	23.5	23.5	23.5			###	###	1.7
2013-Jul-01 Mon	23.8	23.8	23.8	23.8	0				1.7
2013-Jun-28 Fri	23.8	23.8	23.8	23.8	4,188	99,674	###	###	1.7
2013-Jun-27 Thu	23.5	23.7	23.5	23.7	7,689	###	###	###	1.7
2013-Jun-26 Wed	23.4	23.8	23.4	23.8			79.7	79.7	1.7
2013-Jun-25 Tue	23.5	23.85	23.5	23.85			###	###	###
2013-Jun-24 Mon	###	###	23.5	23.5			27.2	27.2	1.7
2013-Jun-21 Fri	24	24	23.85	23.85	729	17,441	###	###	###
2013-Jun-20 Thu	23.85	23.85	23.85	23.85	147	###	79.0	79.0	###
2013-Jun-19 Wed	###	###	23.85	23.85			24.9	24.9	###
2013-Jun-18 Tue	23.45	23.85	23.45	23.85	12,459	294,655	85.6	85.6	###
2013-Jun-17 Mon	23.44	23.44	23.44	23.44			###	###	1.7
2013-Jun-14 Fri	23.4	23.4	23.4	23.4	5	###	###	###	###
2013-Jun-13 Thu	23.41	23.41	23.41	23.41	3	70	78.8	78.8	1.7
2013-Jun-12 Wed	###	###	###	###	757	0	73.8	73.8	0.0
2013-Jun-11 Tue	23.24	23.4	23.24	23.24			72.5	72.5	###
2013-Jun-07 Fri	23.21	23.22	23.21	23.21			72.1	72.1	1.7
2013-Jun-06 Thu	23.53	23.53	23.53	23.53	0				###
2013-Jun-05 Wed	23	23.53	###	23.53			###	###	###
2013-Jun-04 Tue	23.45	23.45	23.45	23.45	327	###	67.3	67.3	1.7
2013-Jun-03 Mon	23.45	23.45	23.45	23.45			75.2	75.2	1.7
2013-May-31 Fri	23.49	23.49	23.49	23.49	2,520	###	###	###	1.7
2013-May-30 Thu	23.49	23.49	23.49	23.49	1,980	###	75.6	75.6	1.7
2013-May-29 Wed	22.45	22.53	22.45	22.45			###	###	###
2013-May-28 Tue	22	22	22	22			###	###	###
2013-May-27 Mon	22.55	22.55	22.55	22.55			76.5	76.5	###
2013-May-24 Fri	22.55	22.55	22.55	22.55			###	###	###
2013-May-23 Thu	22.55	22.55	22.55	22.55			###	###	###
2013-May-22 Wed	22	22	22	22	0				###
2013-May-21 Tue	22	22	22	22	4	88	###	###	###
2013-May-20 Mon	22.4	22.4	22	22.27	475	10,545	###	###	###
2013-May-17 Fri	22.4	22.4	22.4	22.4	0				###
2013-May-16 Thu	22.8	23.47	22.4	22.4			###	###	###
2013-May-15 Wed	22.8	22.8	22.8	22.8			77.2	77.2	1.6
2013-May-14 Tue	###	###	22.8	22.8			###	###	1.6
2013-May-13 Mon	###	###	###	###	582	0	###	###	0.0
2013-May-10 Fri	23.23	23.23	23.23	23.23			###	###	###
2013-May-09 Thu	23	23	23	23	0				1.6
2013-May-08 Wed	23	23	23	23	0				1.6
2013-May-07 Tue	23	23	23	23			###	###	1.6
2013-May-06 Mon	23	23	23	23			72.6	72.6	1.6
2013-May-03 Fri	23.23	23.23	23.23	23.23	1,949	45,275	###	###	###
2013-May-02 Thu	23.23	23.23	23.23	23.23	0				###
2013-May-01 Wed	23.23	23.23	23.23	23.23	0				###
2013-Apr-30 Tue	22.5	23.23	22.45	23.23	1,121	###	###	###	###
2013-Apr-29 Mon	22.8	22.8	22.8	22.8			###	###	1.6
2013-Apr-26 Fri	22.8	22.8	22.8	22.8	1	22	69.1	69.1	1.6
2013-Apr-24 Wed	22.2	22.2	###	22.2			63.9	63.9	1.6
2013-Apr-23 Tue	22.49	22.49	22.49	22.49			74.2	74.2	###
2013-Apr-22 Mon	22	22.49	22	22.49			###	###	###
2013-Apr-19 Fri	###	###	###	###	0				0.0
2013-Apr-18 Thu	###	###	###	###			###	###	0.0
2013-Apr-17 Wed	22.5	22.5	###	###	1,886	###	19.4	19.4	0.0
2013-Apr-16 Tue	###	###	22.5	22.5	6,541	73,586	28.3	28.3	1.6
2013-Apr-15 Mon	22.5	22.5	22.5	22.5	0				1.6
2013-Apr-12 Fri	22.5	22.5	22.5	22.5	0				1.6
2013-Apr-11 Thu	22.5	22.5	22.5	22.5	45	###	70.1	70.1	1.6
2013-Apr-10 Wed	22.49	22.49	22.49	22.49	0				###
2013-Apr-09 Tue	22.53	22.53	22.49	22.49			28.1	28.1	###
2013-Apr-08 Mon	22.51	22.51	22.51	22.51	0				1.6
2013-Apr-05 Fri	23	23	22.51	22.51			###	###	1.6
2013-Apr-04 Thu	24	24	24	24	0				1.7
2013-Apr-03 Wed	24	24	24	24	0				1.7
2013-Apr-02 Tue	24	24	24	24			76.1	76.1	1.7
2013-Mar-28 Thu	###	###	###	24	641	0	75.0	75.0	1.7
2013-Mar-27 Wed	###	###	###	###	986	0	70.8	70.8	0.0
2013-Mar-26 Tue	24	24	24	24	0				1.7
2013-Mar-25 Mon	24	24	24	24			71.8	71.8	1.7
2013-Mar-22 Fri	###	24	###	###	4,643	###	###	###	0.0
2013-Mar-21 Thu	23.5	23.5	23.5	23.5	0				1.7
2013-Mar-20 Wed	23.5	23.5	23.5	23.5	0				1.7
2013-Mar-19 Tue	23.5	23.5	23.5	23.5	0				1.7
2013-Mar-18 Mon	23.5	23.5	23.5	23.5	0				1.7
2013-Mar-15 Fri	23.55	23.55	23.5	23.5			###	###	1.7
2013-Mar-14 Thu	23.55	23.55	23.55	23.55			###	###	1.7
2013-Mar-13 Wed	23.55	23.55	23.55	23.55	255	###	75.2	75.2	1.7
2013-Mar-12 Tue	23.45	23.55	23.45	23.55	846	19,881	80.8	80.8	1.7
2013-Mar-11 Mon	23.5	23.55	23.46	23.46			###	###	1.7
2013-Mar-08 Fri	23.4	23.4	23.4	23.4	0				###
2013-Mar-07 Thu	22.52	23.46	22.52	23.4			###	###	###
2013-Mar-06 Wed	23.4	23.4	23.4	23.4	0				###
2013-Mar-05 Tue	23.4	23.4	23.4	23.4	0				###
2013-Mar-04 Mon	23.4	23.4	23.4	23.4	0				###
2013-Mar-01 Fri	###	23.4	###	23.4			###	###	###
2013-Feb-28 Thu	###	###	###	###	3,151	0	###	###	0.0
2013-Feb-27 Wed	23.45	23.45	23.45	23.45	426	9,989	70.5	70.5	1.7
2013-Feb-26 Tue	23.45	23.45	23.45	23.45	2,688	###	70.8	70.8	1.7
2013-Feb-25 Mon	23.4	23.5	23.4	23.45			###	###	1.7
2013-Feb-22 Fri	###	###	###	###	0				0.0
2013-Feb-21 Thu	23.41	###	###	###			48.3	48.3	0.0
2013-Feb-20 Wed	###	23.4	###	23.4	1,327	15,525	72.9	72.9	###
2013-Feb-19 Tue	###	###	###	###			###	###	0.0
2013-Feb-18 Mon	22.5	###	22.5	22.5	7,189	80,876	###	###	1.6
2013-Feb-15 Fri	22.7	22.7	22.7	22.7	454	###	###	###	###
2013-Feb-14 Thu	###	22.7	###	22.7			###	###	###
2013-Feb-13 Wed	22.7	22.7	22.7	22.7			###	###	###
2013-Feb-12 Tue	###	###	###	###	1,175	0	###	###	0.0
2013-Feb-11 Mon	22.8	22.8	###	###	250	2,850	27.0	27.0	0.0
2013-Feb-08 Fri	###	22.75	22.59	22.75			###	###	1.6
2013-Feb-07 Thu	###	###	###	###			###	###	0.0
2013-Feb-06 Wed	###	###	###	###			67.7	67.7	0.0
2013-Feb-05 Tue	###	###	###	###	41,377	0	73.5	73.5	0.0
2013-Feb-04 Mon	22	###	22	22	1,575	17,325	78.3	78.3	###
2013-Feb-01 Fri	22.4	22.41	22.26	###	3,971	###	###	###	0.0
2013-Jan-31 Thu	21.86	22.4	21.86	###			76.5	76.5	0.0
2013-Jan-30 Wed	###	22.4	21.85	21.85	16,956	375,151	###	###	###
2013-Jan-29 Tue	22.4	22.41	###	22.4			70.9	70.9	###
2013-Jan-25 Fri	###	###	###	###	0				0.0
2013-Jan-24 Thu	###	###	###	###	979	0	24.3	24.3	0.0
2013-Jan-23 Wed	21.85	22	21.8	22	145,882	###	77.4	77.4	###
2013-Jan-22 Tue	21.82	21.85	21.8	21.85			78.6	78.6	###
2013-Jan-21 Mon	21.8	21.8	21.8	21.8	0				1.6
2013-Jan-18 Fri	21.8	21.81	21.8	21.8	1,075	23,440	70.5	70.5	1.6
2013-Jan-17 Thu	###	###	21.8	21.8	5,075	###	20.4	20.4	1.6
2013-Jan-16 Wed	###	###	###	###			63.9	63.9	0.0
2013-Jan-15 Tue	###	###	###	###			73.5	73.5	0.0
2013-Jan-14 Mon	21.55	21.55	21.55	21.55	0				###
2013-Jan-11 Fri	21.55	21.59	21.54	21.55	13,052	###	###	###	###
2013-Jan-10 Thu	21.55	21.55	21.55	21.55	0				###
2013-Jan-09 Wed	21.55	21.55	21.55	21.55	0				###
2013-Jan-08 Tue	21.85	21.85	21.5	21.55			###	###	###
2013-Jan-07 Mon	###	###	21.86	21.86	1,073	11,727	###	###	###
2013-Jan-04 Fri	###	22.2	###	22.2	23,373	259,440	###	###	1.6
2013-Jan-03 Thu	22.2	22.4	22	22.4			###	###	###
2013-Jan-02 Wed	22.43	22.46	###	###			###	###	0.0
2012-Dec-31 Mon	22.4	22.4	22.4	22.4			###	###	###
2012-Dec-28 Fri	22.4	22.4	###	22.4	12,024	###	###	###	###
2012-Dec-27 Thu	22.4	22.4	###	###			###	###	0.0
2012-Dec-24 Mon	22.4	22.4	22.4	22.4	1,950	43,680	71.1	71.1	###
2012-Dec-21 Fri	22.4	22.4	###	22.4			75.6	75.6	###
2012-Dec-20 Thu	22.4	22.4	22.4	22.4			70.2	70.2	###
2012-Dec-19 Wed	###	###	###	###			72.1	72.1	0.0
2012-Dec-18 Tue	###	22.4	###	22.4			###	###	###
2012-Dec-17 Mon	22.4	22.4	22.4	22.4			###	###	###
2012-Dec-14 Fri	22.4	22.4	22.4	22.4	0				###
2012-Dec-13 Thu	###	22.4	###	22.4			73.2	73.2	###
2012-Dec-12 Wed	22	22.4	22	22.4			82.5	82.5	###
2012-Dec-11 Tue	22	22	21.8	21.8			###	###	1.6
2012-Dec-10 Mon	###	###	21.88	21.88	3,040	33,257	33.1	33.1	1.6
2012-Dec-07 Fri	22.2	22.2	21.5	###	6,421	###	###	###	0.0
2012-Dec-06 Thu	###	###	###	###	0				0.0
2012-Dec-05 Wed	###	###	###	###	0				0.0
2012-Dec-04 Tue	###	###	###	###	0				0.0
2012-Dec-03 Mon	21.49	###	21.47	###	11,077	###	###	###	0.0
2012-Nov-30 Fri	###	###	###	###	100,623	0	64.7	64.7	0.0
2012-Nov-29 Thu	22	22	###	###	570	6,270	10.7	10.7	0.0
2012-Nov-28 Wed	###	###	###	###	0				0.0
2012-Nov-27 Tue	###	###	###	###			22.2	22.2	0.0
2012-Nov-26 Mon	21.75	21.75	21.75	21.75	0				###
2012-Nov-23 Fri	21	21.75	21	21.75	2,179	46,576	90.5	90.5	###
2012-Nov-22 Thu	###	###	###	###			###	###	0.0
2012-Nov-21 Wed	21	###	21	###	170	1,785	###	###	0.0
2012-Nov-20 Tue	###	21	###	21			###	###	1.5
2012-Nov-19 Mon	###	###	###	###			7.5	7.5	0.0
2012-Nov-16 Fri	21.5	###	21.45	###	7,186	###	76.0	76.0	0.0
2012-Nov-15 Thu	21.25	###	21.25	21.5			83.9	83.9	1.5
2012-Nov-14 Wed	###	21.25	###	21.24	1,827	###	###	###	1.5
2012-Nov-13 Tue	###	###	20.5	###			###	###	0.0
2012-Nov-12 Mon	20.8	###	20.77	###	2,582	###	84.5	84.5	0.0
2012-Nov-09 Fri	###	21.25	###	21.25			77.5	77.5	1.5
2012-Nov-08 Thu	###	###	###	###	0				0.0
2012-Nov-07 Wed	###	###	###	###	0				0.0
2012-Nov-06 Tue	###	###	###	###	0				0.0
2012-Nov-05 Mon	###	###	###	###	0				0.0
2012-Nov-02 Fri	###	###	###	###			###	###	0.0
2012-Nov-01 Thu	20.27	20.78	20.25	20.78	522	###	###	###	1.5
2012-Oct-31 Wed	20.24	20.27	20.24	20.25			67.0	67.0	###
2012-Oct-30 Tue	###	###	###	###	29,059	0	76.2	76.2	0.0
2012-Oct-29 Mon	###	###	###	###			###	###	0.0
2012-Oct-26 Fri	20.5	20.5	20.5	20.5			###	###	1.5
2012-Oct-25 Thu	20.5	20.5	20.49	20.5			72.6	72.6	1.5
2012-Oct-24 Wed	###	20.77	20.5	20.5			###	###	1.5
2012-Oct-23 Tue	20.5	20.5	20.5	20.5	0				1.5
2012-Oct-22 Mon	20.85	20.85	20.5	20.5			16.1	16.1	1.5
2012-Oct-19 Fri	20.8	###	20.8	20.85			63.7	63.7	###
2012-Oct-18 Thu	21	21	20.85	20.85	683	###	###	###	###
2012-Oct-17 Wed	20.85	21	20.85	21	887	###	74.1	74.1	1.5
2012-Oct-16 Tue	20.7	20.85	20.7	20.85	772	###	###	###	###
2012-Oct-15 Mon	###	###	###	###	0				0.0
2012-Oct-12 Fri	###	###	###	###	0				0.0
2012-Oct-11 Thu	###	###	###	###	0				0.0
2012-Oct-10 Wed	20.89	20.89	###	###			###	###	0.0
2012-Oct-09 Tue	###	###	20.84	20.89			###	###	1.5
2012-Oct-08 Mon	###	###	###	###	0				0.0
2012-Oct-05 Fri	###	21.25	###	###	11,258	###	23.3	23.3	0.0
2012-Oct-04 Thu	19.26	###	19.2	###			###	###	0.0
2012-Oct-03 Wed	###	###	###	###	84	0	###	###	0.0
2012-Oct-02 Tue	###	###	###	###	0				0.0
2012-Oct-01 Mon	20.8	###	20.8	###	146	###	###	###	0.0
2012-Sep-28 Fri	20.8	20.8	20.75	20.75			###	###	1.5
2012-Sep-27 Thu	21.4	21.4	21.4	21.4	0				1.5
2012-Sep-26 Wed	###	21.4	###	21.4			###	###	1.5
2012-Sep-25 Tue	###	21.4	###	21.4	54	577	###	###	1.5
2012-Sep-24 Mon	20.85	20.85	20.85	20.85	0				###
2012-Sep-21 Fri	20.85	20.85	20.85	20.85	850	17,722	70.1	70.1	###
2012-Sep-20 Thu	20.8	20.8	20.8	20.8	250	###	72.0	72.0	1.5
2012-Sep-19 Wed	###	###	20.8	20.8	729	7,581	21.9	21.9	1.5
2012-Sep-18 Tue	20.75	###	20.75	###			77.1	77.1	0.0
2012-Sep-17 Mon	###	###	###	###			84.2	84.2	0.0
2012-Sep-14 Fri	20.26	20.57	###	20.57	2,081	###	###	###	###
2012-Sep-13 Thu	###	###	###	###			73.5	73.5	0.0
2012-Sep-12 Wed	###	19.5	###	19.5			###	###	1.4
2012-Sep-11 Tue	###	###	###	###			76.9	76.9	0.0
2012-Sep-10 Mon	###	###	###	###			77.8	77.8	0.0
2012-Sep-07 Fri	###	###	###	###			###	###	0.0
2012-Sep-06 Thu	###	###	18.7	###	1,083	10,126	###	###	0.0
2012-Sep-05 Wed	###	###	###	###			79.8	79.8	0.0
2012-Sep-04 Tue	###	###	###	###			76.5	76.5	0.0
2012-Sep-03 Mon	###	###	###	###			###	###	0.0
2012-Aug-31 Fri	###	###	###	###	0				0.0
2012-Aug-30 Thu	18.77	###	18.77	###	1,052	9,873	87.6	87.6	0.0
2012-Aug-29 Wed	18.77	18.77	18.77	18.77	0				###
2012-Aug-28 Tue	18.77	18.77	18.77	18.77			74.9	74.9	###
2012-Aug-27 Mon	18.51	18.51	18.51	18.51	1,277	###	###	###	1.3
2012-Aug-24 Fri	18.51	18.51	18.5	18.5	750	13,878	34.6	34.6	###
2012-Aug-23 Thu	18.75	18.75	18.51	18.51	2,659	###	###	###	1.3
2012-Aug-22 Wed	18.7	18.7	18.5	18.5			24.5	24.5	###
2012-Aug-21 Tue	###	###	###	18.7			19.1	19.1	1.3
2012-Aug-20 Mon	###	###	###	###			69.0	69.0	0.0
2012-Aug-17 Fri	###	###	18.8	18.8			###	###	1.3
2012-Aug-16 Thu	###	###	18.5	###			###	###	0.0
2012-Aug-15 Wed	18.5	18.5	18.5	18.5			###	###	###
2012-Aug-14 Tue	18.5	18.5	###	###			25.2	25.2	0.0
2012-Aug-13 Mon	###	###	###	###			73.8	73.8	0.0
2012-Aug-10 Fri	18.5	18.5	18.5	18.5	550	10,175	###	###	###
2012-Aug-09 Thu	###	###	18.5	18.5	1,656	###	10.3	10.3	###
2012-Aug-08 Wed	###	###	###	###			###	###	0.0
2012-Aug-07 Tue	###	###	###	###	0				0.0
2012-Aug-06 Mon	###	###	###	###			76.3	76.3	0.0
2012-Aug-03 Fri	18.25	18.25	18.25	18.25			###	###	###
2012-Aug-02 Thu	###	###	###	###	0				0.0
2012-Aug-01 Wed	###	###	###	###	0				0.0
2012-Jul-30 Mon	18.25	18.25	###	###			###	###	0.0
2012-Jul-27 Fri	###	###	###	###	0				0.0
2012-Jul-26 Thu	###	###	###	###	0				0.0
2012-Jul-25 Wed	###	###	###	###			###	###	0.0
2012-Jul-24 Tue	###	###	###	###			75.6	75.6	0.0
2012-Jul-23 Mon	###	###	###	###			###	###	0.0
2012-Jul-20 Fri	###	###	###	###			70.9	70.9	0.0
2012-Jul-19 Thu	###	###	###	###			24.7	24.7	0.0
2012-Jul-18 Wed	###	###	###	###	147	0	78.9	78.9	0.0
2012-Jul-17 Tue	###	18.8	###	18.8			###	###	1.3
2012-Jul-13 Fri	18.5	18.5	18.5	18.5	270	###	68.0	68.0	###
2012-Jul-12 Thu	18.25	18.5	18.25	18.5	3,055	###	87.7	87.7	###
2012-Jul-11 Wed	###	###	###	###	0				0.0
2012-Jul-10 Tue	###	###	###	###	0				0.0
2012-Jul-09 Mon	###	###	###	###	0				0.0
2012-Jul-06 Fri	###	###	###	###	2,180	0	###	###	0.0
2012-Jul-05 Thu	###	###	###	###	1,250	0	###	###	0.0
2012-Jul-04 Wed	18.2	18.2	###	###			13.6	13.6	0.0
2012-Jul-03 Tue	###	###	###	###	0				0.0
2012-Jul-02 Mon	###	###	###	###	0				0.0
2012-Jun-29 Fri	###	###	###	###			17.8	17.8	0.0
2012-Jun-28 Thu	###	###	###	###	0				0.0
2012-Jun-27 Wed	###	###	###	###			###	###	0.0
2012-Jun-26 Tue	###	###	###	###			###	###	0.0
2012-Jun-25 Mon	###	###	###	###			###	###	0.0
2012-Jun-22 Fri	###	###	17.8	###			74.9	74.9	0.0
2012-Jun-21 Thu	###	###	17.8	17.8	7,849	69,856	###	###	###
2012-Jun-20 Wed	###	###	###	###			76.4	76.4	0.0
2012-Jun-19 Tue	###	###	###	###			74.0	74.0	0.0
2012-Jun-18 Mon	###	###	17.77	###	3,285	29,187	###	###	0.0
2012-Jun-15 Fri	###	###	###	###			27.9	27.9	0.0
2012-Jun-14 Thu	###	###	###	###	5,473	0	###	###	0.0
2012-Jun-13 Wed	17.85	17.85	17.85	17.85	1,250	###	###	###	1.3
2012-Jun-12 Tue	17.7	17.8	17.7	17.8	1,878	###	###	###	###
2012-Jun-08 Fri	###	17.8	###	17.8			###	###	###
2012-Jun-07 Thu	###	###	17.79	17.8			###	###	###
2012-Jun-06 Wed	###	###	###	17.8	2,186	0	###	###	###
2012-Jun-05 Tue	###	###	###	###			###	###	0.0
2012-Jun-04 Mon	###	###	###	###			###	###	0.0
2012-Jun-01 Fri	###	###	###	###	3,327	0	37.5	37.5	0.0
2012-May-31 Thu	###	###	###	###			20.9	20.9	0.0
2012-May-30 Wed	###	###	###	###			32.2	32.2	0.0
2012-May-29 Tue	18.2	18.2	###	###			###	###	0.0
2012-May-28 Mon	18.5	18.5	18.2	18.2	683	###	14.2	14.2	###
2012-May-25 Fri	###	###	###	###	0				0.0
2012-May-24 Thu	###	###	###	###	0				0.0
2012-May-23 Wed	###	18.2	###	###	1,173	10,674	39.6	39.6	0.0
2012-May-22 Tue	18.25	18.25	###	###	1,828	16,680	20.9	20.9	0.0
2012-May-21 Mon	18.25	18.25	18.25	18.25	172	###	###	###	###
2012-May-18 Fri	18.45	18.45	18.23	18.23	6,050	110,957	33.6	33.6	1.3
2012-May-17 Thu	18.45	18.45	18.45	18.45			###	###	1.3
2012-May-16 Wed	18.45	18.45	18.45	18.45	0				1.3
2012-May-15 Tue	18.5	18.5	18.45	18.45	1,452	26,825	###	###	1.3
2012-May-14 Mon	18.5	18.5	18.5	18.5	0				###
2012-May-11 Fri	18.5	18.5	18.5	18.5			70.9	70.9	###
2012-May-10 Thu	18.5	###	18.5	18.5	2,985	###	###	###	###
2012-May-09 Wed	###	###	18.5	18.5	1,155	10,683	39.9	39.9	###
2012-May-08 Tue	###	###	###	###	0				0.0
2012-May-07 Mon	18.7	18.7	###	###			###	###	0.0
2012-May-04 Fri	18.75	18.75	18.75	18.75	0				###
2012-May-03 Thu	18.75	18.75	18.75	18.75			###	###	###
2012-May-02 Wed	18.75	18.75	18.74	18.75	143	2,680	71.2	71.2	###
2012-May-01 Tue	18.55	18.55	18.5	18.52			28.5	28.5	1.3
2012-Apr-30 Mon	18.51	18.51	18.5	18.5			###	###	###
2012-Apr-27 Fri	18.55	18.55	18.5	18.5			###	###	###
2012-Apr-26 Thu	18.55	18.55	18.55	18.55	545	###	###	###	1.3
2012-Apr-24 Tue	18.5	18.55	18.5	18.5			###	###	###
2012-Apr-23 Mon	18.55	18.55	18.55	18.55	0				1.3
2012-Apr-20 Fri	18.55	###	18.55	18.55	774	7,178	###	###	1.3
2012-Apr-19 Thu	18.59	###	18.55	18.55	1,220	###	###	###	1.3
2012-Apr-18 Wed	###	18.75	18.53	18.53			23.8	23.8	###
2012-Apr-17 Tue	18.89	###	18.5	18.53			20.7	20.7	###
2012-Apr-16 Mon	18.5	18.55	18.5	18.55			###	###	1.3
2012-Apr-13 Fri	18.75	###	18.55	###	112,244	###	###	###	0.0
2012-Apr-12 Thu	18.72	18.72	###	###			###	###	0.0
2012-Apr-11 Wed	18.7	18.7	18.7	18.7			###	###	1.3
2012-Apr-10 Tue	18.7	18.7	18.7	18.7			76.5	76.5	1.3
2012-Apr-05 Thu	18.8	18.8	18.8	18.8	0				1.3
2012-Apr-04 Wed	###	18.8	###	18.8			79.7	79.7	1.3
2012-Apr-03 Tue	###	18.7	###	###			###	###	0.0
2012-Apr-02 Mon	18.7	18.7	###	###	2,943	###	34.2	34.2	0.0
2012-Mar-30 Fri	18.8	18.8	18.8	18.8	0				1.3
2012-Mar-29 Thu	18.8	18.8	18.8	18.8			###	###	1.3
2012-Mar-28 Wed	18.8	18.8	18.8	18.8			65.3	65.3	1.3
2012-Mar-27 Tue	18.8	18.8	18.8	18.8	0				1.3
2012-Mar-26 Mon	18.8	18.8	18.8	18.8	627	11,787	71.6	71.6	1.3
2012-Mar-23 Fri	###	###	###	###			68.2	68.2	0.0
2012-Mar-22 Thu	###	###	###	###			69.6	69.6	0.0
2012-Mar-21 Wed	###	###	###	###	42	0	69.1	69.1	0.0
2012-Mar-20 Tue	###	###	###	###	40	0	###	###	0.0
2012-Mar-19 Mon	18.5	18.5	18.5	18.5	1,875	34,687	###	###	###
2012-Mar-16 Fri	18.5	18.5	18.49	18.49			29.9	29.9	###
2012-Mar-15 Thu	18.56	18.75	18.5	18.5			30.3	30.3	###
2012-Mar-14 Wed	18.55	18.55	18.55	18.55	625	###	67.8	67.8	1.3
2012-Mar-13 Tue	18.5	18.5	18.5	18.5	0				###
2012-Mar-12 Mon	18.5	18.5	18.5	18.5			###	###	###
2012-Mar-09 Fri	18.58	18.58	18.4	18.4	55,342	1,023,273	20.1	20.1	1.3
2012-Mar-08 Thu	18.5	18.55	18.5	18.55	27,153	###	###	###	1.3
2012-Mar-07 Wed	18.7	18.7	18.45	###			34.6	34.6	0.0
2012-Mar-06 Tue	18.7	18.85	18.7	18.85			86.1	86.1	###
2012-Mar-05 Mon	18.7	18.7	18.7	18.7	1,543	28,854	###	###	1.3
2012-Mar-02 Fri	18.4	18.4	18.4	18.4	87	###	70.5	70.5	1.3
2012-Mar-01 Thu	18.5	18.5	18.25	18.25			21.8	21.8	###
2012-Feb-29 Wed	18.27	18.5	18.27	18.5			74.7	74.7	###
2012-Feb-28 Tue	###	###	18.2	18.2			28.4	28.4	###
2012-Feb-27 Mon	18.5	18.5	18.5	18.5	0				###
2012-Feb-24 Fri	18.2	18.5	18.2	18.5	7,845	143,955	###	###	###
2012-Feb-23 Thu	18.5	18.5	18.2	18.2			18.8	18.8	###
2012-Feb-22 Wed	18.5	18.5	18.5	18.5	1,150	21,275	###	###	###
2012-Feb-21 Tue	18.24	18.4	18.24	18.4			###	###	1.3
2012-Feb-20 Mon	18.2	18.24	18.2	18.24			67.8	67.8	1.3
2012-Feb-17 Fri	18.2	18.25	###	###			24.9	24.9	0.0
2012-Feb-16 Thu	###	###	###	18.2			###	###	###
2012-Feb-15 Wed	###	###	###	###	8,978	0	83.9	83.9	0.0
2012-Feb-14 Tue	###	###	###	###	0				0.0
2012-Feb-13 Mon	###	###	###	###	0				0.0
2012-Feb-10 Fri	###	###	###	###	0				0.0
2012-Feb-09 Thu	###	###	###	###	0				0.0
2012-Feb-08 Wed	###	###	###	###	0				0.0
2012-Feb-07 Tue	###	###	###	###	0				0.0
2012-Feb-06 Mon	###	###	###	###			87.1	87.1	0.0
2012-Feb-03 Fri	###	###	###	###	0				0.0
2012-Feb-02 Thu	19.4	19.4	###	###	550	###	###	###	0.0
2012-Feb-01 Wed	19.4	19.4	19.4	19.4	0				1.4
2012-Jan-31 Tue	###	19.4	###	19.4	553	###	92.0	92.0	1.4
2012-Jan-30 Mon	18.25	18.25	18.25	18.25			###	###	###
2012-Jan-27 Fri	18.25	18.25	18.2	18.25	1,150	20,958	66.5	66.5	###
2012-Jan-25 Wed	###	18.4	18.25	18.4	7,426	136,081	###	###	1.3
2012-Jan-24 Tue	18.75	18.75	18.75	18.75	0				###
2012-Jan-23 Mon	###	18.75	18.5	18.75			80.4	80.4	###
2012-Jan-20 Fri	###	###	###	###	1,220	0	###	###	0.0
2012-Jan-19 Thu	###	###	18.2	18.25	750	6,825	###	###	###
2012-Jan-18 Wed	###	18.5	###	18.4	5,721	###	###	###	1.3
2012-Jan-17 Tue	18.8	18.8	18.8	18.8	0				1.3
2012-Jan-16 Mon	18.8	18.8	18.8	18.8	75	###	76.2	76.2	1.3
2012-Jan-13 Fri	18.45	18.8	18.45	18.8	9,787	182,282	###	###	1.3
2012-Jan-12 Thu	18.5	18.5	18.5	18.5	0				###
2012-Jan-11 Wed	18.5	18.5	18.5	18.5	0				###
2012-Jan-10 Tue	18.5	18.5	18.5	18.5	0				###
2012-Jan-09 Mon	18.4	18.5	###	18.5			82.5	82.5	###
2012-Jan-06 Fri	18.5	18.5	18.5	18.5	0				###
2012-Jan-05 Thu	18.5	18.5	18.5	18.5	0				###
2012-Jan-04 Wed	18.5	18.5	18.5	18.5			###	###	###
2012-Jan-03 Tue	18.4	18.4	18.4	18.4	53	975	67.9	67.9	1.3
2011-Dec-30 Fri	18.4	18.4	18.4	18.4			###	###	1.3
2011-Dec-29 Thu	18.44	18.44	18.4	18.4			###	###	1.3
2011-Dec-28 Wed	18.5	18.5	18.5	18.5	50	925	###	###	###
2011-Dec-23 Fri	18.5	18.5	18.5	18.5			###	###	###
2011-Dec-22 Thu	18.5	18.5	18.5	18.5			77.7	77.7	###
2011-Dec-21 Wed	18.5	18.5	18.5	18.5	0				###
2011-Dec-20 Tue	18.5	18.5	18.5	18.5			74.7	74.7	###
2011-Dec-19 Mon	18.5	18.5	18.5	18.5	2,325	###	89.5	89.5	###
2011-Dec-16 Fri	18.52	18.52	18.5	18.5			###	###	###
2011-Dec-15 Thu	18.52	18.52	18.52	18.52			77.4	77.4	1.3
2011-Dec-14 Wed	18.5	18.5	18.5	18.5	0				###
2011-Dec-13 Tue	18.88	18.88	18.5	18.5	823	15,381	17.8	17.8	###
2011-Dec-12 Mon	18.88	18.88	18.88	18.88			###	###	1.3
2011-Dec-09 Fri	18.51	18.51	18.43	18.43			###	###	###
2011-Dec-08 Thu	18.4	18.4	18.4	18.4	0				1.3
2011-Dec-07 Wed	18.5	18.51	18.4	18.4	1,121	20,688	26.6	26.6	1.3
2011-Dec-06 Tue	###	###	18.45	18.5			17.8	17.8	###
2011-Dec-05 Mon	18.7	###	18.5	18.5	2,255	20,858	###	###	###
2011-Dec-02 Fri	18.7	18.7	18.7	18.7			64.4	64.4	1.3
2011-Dec-01 Thu	18.7	18.7	18.7	18.7	7,075	###	73.0	73.0	1.3
2011-Nov-30 Wed	18.5	18.5	18.5	18.5			###	###	###
2011-Nov-29 Tue	18.7	18.7	18.7	18.7	0				1.3
2011-Nov-28 Mon	18.7	18.7	18.7	18.7			65.9	65.9	1.3
2011-Nov-25 Fri	18.55	18.55	18.54	18.54			38.6	38.6	1.3
2011-Nov-24 Thu	18.55	18.55	18.54	18.54			32.8	32.8	1.3
2011-Nov-23 Wed	18.55	18.55	18.55	18.55	0				1.3
2011-Nov-22 Tue	18.55	18.55	18.55	18.55	0				1.3
2011-Nov-21 Mon	18.55	18.55	18.55	18.55	0				1.3
2011-Nov-18 Fri	###	###	18.55	18.55			###	###	1.3
2011-Nov-17 Thu	###	###	###	###	1,777	0	82.4	82.4	0.0
2011-Nov-16 Wed	18.55	18.55	18.55	18.55	0				1.3
2011-Nov-15 Tue	###	###	18.55	18.55			30.2	30.2	1.3
2011-Nov-14 Mon	18.55	18.55	18.55	18.55	50	927	76.6	76.6	1.3
2011-Nov-11 Fri	18.51	18.55	18.5	18.55	1,648	30,529	63.8	63.8	1.3
2011-Nov-10 Thu	###	###	###	###			66.9	66.9	0.0
2011-Nov-09 Wed	18.8	18.8	18.8	18.8	0				1.3
2011-Nov-08 Tue	18.8	18.8	18.8	18.8			###	###	1.3
2011-Nov-07 Mon	###	###	###	###			###	###	0.0
2011-Nov-04 Fri	18.59	###	18.59	###			68.5	68.5	0.0
2011-Nov-03 Thu	###	###	###	###	0				0.0
2011-Nov-02 Wed	###	###	###	###	0				0.0
2011-Nov-01 Tue	###	###	###	###	0				0.0
2011-Oct-31 Mon	###	###	###	###	0				0.0
2011-Oct-28 Fri	18.55	18.55	###	###	1,220	###	###	###	0.0
2011-Oct-27 Thu	18.55	18.55	18.55	18.55	5,445	###	59.8	59.8	1.3
2011-Oct-26 Wed	###	###	18.55	18.55	2,973	27,574	###	###	1.3
2011-Oct-25 Tue	###	###	###	###	1,050	0	###	###	0.0
2011-Oct-24 Mon	19.2	19.2	19.2	19.2			###	###	###
2011-Oct-21 Fri	###	###	###	###	0				0.0
2011-Oct-20 Thu	###	###	###	###	0				0.0
2011-Oct-19 Wed	###	###	###	###			###	###	0.0
2011-Oct-18 Tue	###	###	###	###	645	0	###	###	0.0
2011-Oct-17 Mon	###	19.2	###	19.2	2,342	22,483	###	###	###
2011-Oct-14 Fri	###	###	###	###			74.9	74.9	0.0
2011-Oct-13 Thu	###	###	###	###			72.4	72.4	0.0
2011-Oct-12 Wed	18.8	18.8	18.8	18.8	280	###	###	###	1.3
2011-Oct-11 Tue	###	###	###	###	150	0	###	###	0.0
2011-Oct-10 Mon	###	###	###	###			62.6	62.6	0.0
2011-Oct-07 Fri	18.59	###	18.59	###	187	###	54.8	54.8	0.0
2011-Oct-06 Thu	18.77	18.77	18.77	18.77	550	10,323	###	###	###
2011-Oct-05 Wed	18.89	###	18.89	###			###	###	0.0
2011-Oct-04 Tue	###	###	###	###	0				0.0
2011-Oct-03 Mon	###	###	###	###	0				0.0
2011-Sep-30 Fri	###	###	###	###			###	###	0.0
2011-Sep-29 Thu	###	###	###	###	0				0.0
2011-Sep-28 Wed	###	###	###	###			71.0	71.0	0.0
2011-Sep-27 Tue	###	###	###	###			###	###	0.0
2011-Sep-26 Mon	###	###	###	###	1,270	0	###	###	0.0
2011-Sep-23 Fri	###	###	###	###	2,259	0	67.0	67.0	0.0
2011-Sep-22 Thu	###	###	###	###			82.8	82.8	0.0
2011-Sep-21 Wed	###	19.2	###	###			###	###	0.0
2011-Sep-20 Tue	###	###	###	###	150	0	###	###	0.0
2011-Sep-19 Mon	###	###	###	###			79.9	79.9	0.0
2011-Sep-16 Fri	18.75	18.75	18.75	18.75	0				###
2011-Sep-15 Thu	18.75	18.75	18.75	18.75	75	###	###	###	###
2011-Sep-14 Wed	###	###	###	###	0				0.0
2011-Sep-13 Tue	###	###	###	###			###	###	0.0
2011-Sep-12 Mon	18.84	18.84	18.84	18.84			###	###	1.3
2011-Sep-09 Fri	###	###	###	###	0				0.0
2011-Sep-08 Thu	###	###	###	###			74.5	74.5	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###	0				0.0
2011-Sep-05 Mon	###	###	###	###	0				0.0
2011-Sep-02 Fri	###	###	###	###	9,783	0	###	###	0.0
2011-Sep-01 Thu	###	###	###	###			###	###	0.0
2011-Aug-31 Wed	###	###	###	###	750	0	###	###	0.0
2011-Aug-30 Tue	###	###	###	###			###	###	0.0
2011-Aug-29 Mon	###	###	###	###			22.9	22.9	0.0
2011-Aug-26 Fri	###	###	###	###			70.4	70.4	0.0
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	###	###	###	###	50	0	78.0	78.0	0.0
2011-Aug-23 Tue	18.75	###	18.75	###			66.0	66.0	0.0
2011-Aug-22 Mon	19.5	19.5	###	###			9.1	9.1	0.0
2011-Aug-19 Fri	19.5	19.5	19.5	19.5	2,254	43,953	76.8	76.8	1.4
2011-Aug-18 Thu	###	###	###	###			81.6	81.6	0.0
2011-Aug-17 Wed	###	###	###	###			###	###	0.0
2011-Aug-16 Tue	###	###	###	###	979	0	77.1	77.1	0.0
2011-Aug-15 Mon	###	###	###	###	0				0.0
2011-Aug-12 Fri	###	19.51	###	###	3,484	33,986	76.1	76.1	0.0
2011-Aug-11 Thu	###	19.2	###	19.2			54.3	54.3	###
2011-Aug-10 Wed	19.4	19.5	###	###	6,146	59,923	###	###	0.0
2011-Aug-09 Tue	18.7	18.7	###	18.4	5,589	52,257	###	###	1.3
2011-Aug-08 Mon	18.82	18.82	18.82	18.82	451	8,487	74.5	74.5	1.3
2011-Aug-05 Fri	###	###	18.7	18.75	675	###	43.9	43.9	###
2011-Aug-04 Thu	###	###	###	###	3,725	0	###	###	0.0
2011-Aug-03 Wed	###	###	###	###	0				0.0
2011-Aug-02 Tue	###	###	###	###			74.8	74.8	0.0
2011-Aug-01 Mon	###	###	###	###			19.5	19.5	0.0
2011-Jul-29 Fri	20.7	20.7	###	###	883	###	40.5	40.5	0.0
2011-Jul-28 Thu	###	20.7	###	20.7			###	###	1.5
2011-Jul-27 Wed	###	###	###	###	1,850	0	18.3	18.3	0.0
2011-Jul-26 Tue	###	###	###	###			64.2	64.2	0.0
2011-Jul-25 Mon	21.2	21.2	21.2	21.2	1,443	###	###	###	1.5
2011-Jul-22 Fri	###	21.2	###	21.2	1,750	18,550	65.6	65.6	1.5
2011-Jul-21 Thu	21.2	21.2	21.2	21.2			###	###	1.5
2011-Jul-20 Wed	20.82	21.2	20.8	21.2			79.5	79.5	1.5
2011-Jul-19 Tue	20.81	20.81	20.81	20.81	0				###
2011-Jul-18 Mon	20.81	20.81	20.81	20.81	40	###	###	###	###
2011-Jul-15 Fri	###	###	###	###	0				0.0
2011-Jul-14 Thu	###	###	###	###	40	0	75.4	75.4	0.0
2011-Jul-13 Wed	###	###	###	###			###	###	0.0
2011-Jul-12 Tue	21.2	21.2	###	###			###	###	0.0
2011-Jul-11 Mon	###	###	###	###	451	0	###	###	0.0
2011-Jul-08 Fri	21.5	21.5	21.5	21.5	0				1.5
2011-Jul-07 Thu	21.5	21.5	21.5	21.5	0				1.5
2011-Jul-06 Wed	###	21.5	###	21.5	3,450	37,087	###	###	1.5
2011-Jul-05 Tue	###	###	###	###	480	0	###	###	0.0
2011-Jul-04 Mon	###	###	###	###	0				0.0
2011-Jul-01 Fri	###	###	###	###	0				0.0
2011-Jun-30 Thu	20.75	20.75	###	###			22.3	22.3	0.0
2011-Jun-29 Wed	20.7	20.75	###	###			29.9	29.9	0.0
2011-Jun-28 Tue	20.73	20.73	20.7	20.7			###	###	1.5
2011-Jun-27 Mon	20.8	20.8	20.7	20.7	775	16,081	###	###	1.5
2011-Jun-24 Fri	20.7	20.7	20.7	20.7	0				1.5
2011-Jun-23 Thu	20.7	20.7	20.7	20.7	0				1.5
2011-Jun-22 Wed	###	###	20.7	20.7	13,558	140,325	23.6	23.6	1.5
2011-Jun-21 Tue	21.2	21.2	20.83	20.83			###	###	1.5
2011-Jun-20 Mon	20.8	20.8	20.8	20.8	572	###	###	###	1.5
2011-Jun-17 Fri	20.71	20.71	20.71	20.71	275	###	72.6	72.6	###
2011-Jun-16 Thu	20.8	20.8	20.7	20.7	1,150	###	44.2	44.2	1.5
2011-Jun-15 Wed	20.71	20.71	20.71	20.71			75.7	75.7	###
2011-Jun-14 Tue	###	###	###	###	0				0.0
2011-Jun-10 Fri	21.5	###	21.5	###			87.7	87.7	0.0
2011-Jun-09 Thu	###	###	###	###	0				0.0
2011-Jun-08 Wed	20.75	20.75	###	###			37.1	37.1	0.0
2011-Jun-07 Tue	20.82	###	20.8	20.8	2,183	###	###	###	1.5
2011-Jun-06 Mon	20.82	20.82	20.81	20.82			###	###	1.5
2011-Jun-03 Fri	20.8	21.7	20.8	20.81			73.9	73.9	###
2011-Jun-02 Thu	21	21	20.8	20.8			###	###	1.5
2011-Jun-01 Wed	###	###	21.85	###			###	###	0.0
2011-May-31 Tue	###	###	###	###	120	0	###	###	0.0
2011-May-30 Mon	###	###	###	###	0				0.0
2011-May-27 Fri	###	###	###	###	0				0.0
2011-May-26 Thu	###	###	###	###	80,259	0	###	###	0.0
2011-May-25 Wed	21.8	###	21.8	###	1,484	16,175	84.4	84.4	0.0
2011-May-24 Tue	###	21.8	###	21.8			94.0	94.0	1.6
2011-May-23 Mon	21	21	###	###			44.0	44.0	0.0
2011-May-20 Fri	20.81	20.81	20.81	20.81	0				###
2011-May-19 Thu	20.81	20.81	20.81	20.81	0				###
2011-May-18 Wed	20.81	20.81	20.8	20.81	1,729	35,971	###	###	###
2011-May-17 Tue	21.5	21.5	20.75	20.75			###	###	1.5
2011-May-16 Mon	21.51	21.51	21.5	21.5			###	###	1.5
2011-May-13 Fri	20.75	20.75	20.75	20.75	0				1.5
2011-May-12 Thu	21.74	21.75	20.75	20.75			###	###	1.5
2011-May-11 Wed	###	###	20.55	20.55			31.8	31.8	1.5
2011-May-10 Tue	20.55	20.55	20.55	20.55			###	###	1.5
2011-May-09 Mon	20.52	20.52	20.52	20.52			###	###	1.5
2011-May-06 Fri	20.5	20.5	20.5	20.5	0				1.5
2011-May-05 Thu	20.52	20.52	20.5	20.5	350	7,178	###	###	1.5
2011-May-04 Wed	20.52	20.52	20.52	20.52	70	###	###	###	1.5
2011-May-03 Tue	21	21	20.49	20.52	9,972	###	24.3	24.3	1.5
2011-May-02 Mon	21	21	20.5	20.5	6,158	127,778	26.5	26.5	1.5
2011-Apr-29 Fri	21	21	###	21			82.9	82.9	1.5
2011-Apr-28 Thu	21.7	21.7	###	###	8,846	95,979	###	###	0.0
2011-Apr-27 Wed	21.7	21.7	###	###			47.2	47.2	0.0
2011-Apr-21 Thu	21.82	21.82	21.78	21.78			###	###	1.6
2011-Apr-20 Wed	21.85	21.86	21.82	21.82			26.5	26.5	1.6
2011-Apr-19 Tue	22	22	21.85	21.85	4,240	###	41.4	41.4	###
2011-Apr-18 Mon	###	###	###	###			75.3	75.3	0.0
2011-Apr-15 Fri	22.89	22.89	22.89	22.89	0				###
2011-Apr-14 Thu	22.89	22.89	22.89	22.89	172	###	###	###	###
2011-Apr-13 Wed	###	22.89	###	22.89	357	4,085	###	###	###
2011-Apr-12 Tue	22	###	22	###	888	###	83.4	83.4	0.0
2011-Apr-11 Mon	22	22	22	22			70.9	70.9	###
2011-Apr-08 Fri	23	23	22	22.89	15,984	359,640	24.5	24.5	###
2011-Apr-07 Thu	22.41	23.2	22.41	23.2	350	7,981	###	###	1.7
2011-Apr-06 Wed	22.85	###	22.85	###	1,173	###	###	###	0.0
2011-Apr-05 Tue	22.41	###	22.41	###			74.0	74.0	0.0
2011-Apr-04 Mon	22.4	###	22.4	###			83.7	83.7	0.0
2011-Apr-01 Fri	###	22.4	###	22.4			###	###	###
2011-Mar-31 Thu	###	###	###	###			66.6	66.6	0.0
2011-Mar-30 Wed	22.5	22.5	###	###	2,183	24,558	22.9	22.9	0.0
2011-Mar-29 Tue	22.49	22.49	22.49	22.49	0				###
2011-Mar-28 Mon	22	22.49	22	22.49			###	###	###
2011-Mar-25 Fri	###	###	22	###	787	8,657	###	###	0.0
2011-Mar-24 Thu	23	23	23	23	0				1.6
2011-Mar-23 Wed	23	23	23	23	0				1.6
2011-Mar-22 Tue	23	23	23	23	85	1,955	72.0	72.0	1.6
2011-Mar-21 Mon	23	23	23	23	0				1.6
2011-Mar-18 Fri	###	23	###	23	1,728	19,872	###	###	1.6
2011-Mar-17 Thu	22.2	22.2	###	22			22.6	22.6	###
2011-Mar-16 Wed	23	23	23	23	2,378	###	###	###	1.6
2011-Mar-15 Tue	23.45	23.45	###	23.45			###	###	1.7
2011-Mar-14 Mon	23.5	23.5	23.5	23.5	0				1.7
2011-Mar-11 Fri	23.5	23.5	23.5	23.5	0				1.7
2011-Mar-10 Thu	23.5	23.5	23.5	23.5	0				1.7
2011-Mar-09 Wed	23.5	23.5	23.5	23.5	180	###	###	###	1.7
2011-Mar-08 Tue	23.5	23.5	23.5	23.5	273	###	###	###	1.7
2011-Mar-07 Mon	23.5	23.55	23.5	23.55			76.9	76.9	1.7
2011-Mar-04 Fri	23.74	23.75	23.74	23.75			###	###	###
2011-Mar-03 Thu	23	23	23	23			66.0	66.0	1.6
2011-Mar-02 Wed	23.25	23.25	23	23	422	9,758	27.7	27.7	1.6
2011-Mar-01 Tue	23.75	23.75	23.75	23.75	4,081	96,923	###	###	###
2011-Feb-28 Mon	22.53	23	22.53	23	3,573	###	###	###	1.6
2011-Feb-25 Fri	22.8	22.8	22.5	22.5	3,924	88,878	19.7	19.7	1.6
2011-Feb-24 Thu	23	###	###	23	6,289	0	70.9	70.9	1.6
2011-Feb-23 Wed	23	###	23	23			67.4	67.4	1.6
2011-Feb-22 Tue	23	23	23	23			###	###	1.6
2011-Feb-21 Mon	23.75	23.75	23.75	23.75	0				###
2011-Feb-18 Fri	23.52	23.75	23.52	23.75	21,559	509,546	###	###	###
2011-Feb-17 Thu	23.41	23.41	23.41	23.41			###	###	1.7
2011-Feb-16 Wed	23.45	23.45	23.41	23.41			36.0	36.0	1.7
2011-Feb-15 Tue	23.5	23.52	23.46	23.52	4,023	###	###	###	###
2011-Feb-14 Mon	23.43	23.43	23.43	23.43	0				###
2011-Feb-11 Fri	###	23.43	###	23.43			###	###	###
2011-Feb-10 Thu	###	23.4	###	###	572	###	###	###	0.0
2011-Feb-09 Wed	###	23.21	###	23.2			###	###	1.7
2011-Feb-08 Tue	22.7	22.71	###	###			###	###	0.0
2011-Feb-07 Mon	###	22.79	###	22.79			84.8	84.8	1.6
2011-Feb-04 Fri	###	###	###	###	883	0	###	###	0.0
2011-Feb-03 Thu	###	22.5	22.28	22.5			72.7	72.7	1.6
2011-Feb-02 Wed	###	###	###	###			###	###	0.0
2011-Feb-01 Tue	###	###	###	###			67.8	67.8	0.0
2011-Jan-31 Mon	###	###	###	###	181	0	###	###	0.0
2011-Jan-28 Fri	###	###	22	###			###	###	0.0
2011-Jan-27 Thu	###	###	22	###			###	###	0.0
2011-Jan-25 Tue	###	###	###	22			###	###	###
2011-Jan-24 Mon	22	###	22	22	12,787	140,657	###	###	###
2011-Jan-21 Fri	22	22	22	22	1,052	23,144	78.4	78.4	###
2011-Jan-20 Thu	22	###	###	###	4,284	0	42.2	42.2	0.0
2011-Jan-19 Wed	22	22	22	22			62.4	62.4	###
2011-Jan-18 Tue	22	22	21.89	22			66.0	66.0	###
2011-Jan-17 Mon	21.56	###	21.56	###	778	8,386	84.1	84.1	0.0
2011-Jan-14 Fri	###	21.55	###	21.55			69.8	69.8	###
2011-Jan-13 Thu	###	###	###	###	350	0	###	###	0.0
2011-Jan-12 Wed	###	###	###	###	0				0.0
2011-Jan-11 Tue	21.25	21.25	###	###			###	###	0.0
2011-Jan-10 Mon	21.86	21.86	21.74	21.74			28.7	28.7	1.6
2011-Jan-07 Fri	21.85	22	21.85	22			###	###	###
2011-Jan-06 Thu	22	22	22	22			###	###	###
2011-Jan-05 Wed	22	###	22	22	1,654	###	###	###	###
2011-Jan-04 Tue	22.26	22.26	22	22			23.7	23.7	###
2010-Dec-31 Fri	22.24	22.24	22.24	22.24	0				1.6
2010-Dec-30 Thu	22.2	22.25	21.85	22.24			67.0	67.0	1.6
2010-Dec-29 Wed	22.23	22.25	22.23	22.25	2,486	55,288	###	###	###
2010-Dec-24 Fri	22.26	22.26	22.21	22.26			###	###	1.6
2010-Dec-23 Thu	22.2	22.26	22.2	22.26	182	4,045	###	###	1.6
2010-Dec-22 Wed	22.2	22.26	22.2	22.26			71.0	71.0	1.6
2010-Dec-21 Tue	21.8	22.28	21.8	21.85			69.2	69.2	###
2010-Dec-20 Mon	21.44	21.8	21.44	21.78			84.0	84.0	1.6
2010-Dec-17 Fri	21.27	21.5	###	21.41	7,023	###	###	###	###
2010-Dec-16 Thu	###	###	21	21			26.1	26.1	1.5
2010-Dec-15 Wed	###	21	20.5	21			80.3	80.3	1.5
2010-Dec-14 Tue	21.24	21.49	###	20.78			###	###	1.5
2010-Dec-13 Mon	###	###	21.49	21.5			31.3	31.3	1.5
2010-Dec-10 Fri	21.7	21.7	###	###	26,588	288,479	36.4	36.4	0.0
2010-Dec-09 Thu	21.79	21.8	21.79	21.8			###	###	1.6
2010-Dec-08 Wed	21.51	###	21.51	###			###	###	0.0
2010-Dec-07 Tue	21.85	21.85	21.85	21.85	0				###
2010-Dec-06 Mon	###	###	21.85	21.85	2,428	26,525	32.2	32.2	###
2010-Dec-03 Fri	22	22.2	###	###			###	###	0.0
2010-Dec-02 Thu	22	22	21.86	22			###	###	###
2010-Dec-01 Wed	###	22	###	22			68.7	68.7	###
2010-Nov-30 Tue	###	###	###	###	3,888	0	###	###	0.0
2010-Nov-29 Mon	###	###	###	###	4,124	0	###	###	0.0
2010-Nov-26 Fri	22.5	22.5	###	###			###	###	0.0
2010-Nov-25 Thu	###	###	###	###			29.6	29.6	0.0
2010-Nov-24 Wed	###	###	###	###	2,526	0	62.4	62.4	0.0
2010-Nov-23 Tue	22.45	22.45	###	###			29.8	29.8	0.0
2010-Nov-22 Mon	22.55	22.55	22.45	22.45	1,154	###	###	###	###
2010-Nov-19 Fri	22.5	22.55	22.49	22.5			73.7	73.7	1.6
2010-Nov-18 Thu	###	###	22.29	22.29			30.0	30.0	1.6
2010-Nov-17 Wed	22.28	###	22.28	###			74.3	74.3	0.0
2010-Nov-16 Tue	22.28	###	22.28	22.28	1,525	16,988	73.4	73.4	###
2010-Nov-15 Mon	22.2	22.29	###	22.29	5,482	###	74.4	74.4	1.6
2010-Nov-12 Fri	22	22.2	22	22.2	1,787	###	78.6	78.6	1.6
2010-Nov-11 Thu	22	22	22	22	0				###
2010-Nov-10 Wed	###	###	22	22			38.5	38.5	###
2010-Nov-09 Tue	###	###	###	###			70.0	70.0	0.0
2010-Nov-08 Mon	###	###	21.5	###	47,379	509,324	###	###	0.0
2010-Nov-05 Fri	###	###	###	###			65.9	65.9	0.0
2010-Nov-04 Thu	22.25	22.25	22.25	22.25	1,450	###	###	###	###
2010-Nov-03 Wed	22.29	22.29	22.29	22.29	2,687	###	67.1	67.1	1.6
2010-Nov-02 Tue	22.29	22.29	22.29	22.29	0				1.6
2010-Nov-01 Mon	###	###	22	22.29			###	###	1.6
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	22.25	###	988	###	###	###	0.0
2010-Oct-27 Wed	###	###	###	###	40	0	77.8	77.8	0.0
2010-Oct-26 Tue	###	###	22	22	156	###	37.6	37.6	###
2010-Oct-25 Mon	###	###	###	###	0				0.0
2010-Oct-22 Fri	###	###	###	###			75.2	75.2	0.0
2010-Oct-21 Thu	22.21	22.21	22	###			30.7	30.7	0.0
2010-Oct-20 Wed	22.48	22.48	22.2	22.2	4,553	###	###	###	1.6
2010-Oct-19 Tue	22.47	22.48	22.47	22.48			###	###	1.6
2010-Oct-18 Mon	###	22.48	###	22.48	647	7,272	78.6	78.6	1.6
2010-Oct-15 Fri	###	22.25	###	22.25	4,183	###	70.9	70.9	###
2010-Oct-14 Thu	###	###	###	###			###	###	0.0
2010-Oct-13 Wed	22.5	22.5	22.5	22.5	0				1.6
2010-Oct-12 Tue	22.5	22.5	22.5	22.5	0				1.6
2010-Oct-11 Mon	###	22.5	###	22.5			###	###	1.6
2010-Oct-08 Fri	22.7	22.7	22	22.7			63.0	63.0	###
2010-Oct-07 Thu	22.75	22.75	22.5	22.5			###	###	1.6
2010-Oct-06 Wed	###	###	###	###	0				0.0
2010-Oct-05 Tue	22.71	###	22.71	###	380	###	75.1	75.1	0.0
2010-Oct-04 Mon	22.7	22.79	###	22.71			###	###	1.6
2010-Oct-01 Fri	22.5	22.5	22.5	22.5			###	###	1.6
2010-Sep-30 Thu	23.48	23.48	23.48	23.48			76.1	76.1	1.7
2010-Sep-29 Wed	###	###	###	###	3,955	0	38.8	38.8	0.0
2010-Sep-28 Tue	###	###	###	###			###	###	0.0
2010-Sep-27 Mon	###	23.42	###	23.42			###	###	1.7
2010-Sep-24 Fri	###	###	###	###			70.6	70.6	0.0
2010-Sep-23 Thu	###	###	###	###			###	###	0.0
2010-Sep-22 Wed	###	###	###	###	2,828	0	###	###	0.0
2010-Sep-21 Tue	23.42	23.42	23.42	23.42	20,320	###	###	###	1.7
2010-Sep-20 Mon	###	23.42	###	23.42	3,043	###	###	###	1.7
2010-Sep-17 Fri	###	###	###	###	9,089	0	62.0	62.0	0.0
2010-Sep-16 Thu	###	23.42	23	23.42			###	###	1.7
2010-Sep-15 Wed	23.49	23.49	23.4	23.45			28.1	28.1	1.7
2010-Sep-14 Tue	23.49	23.49	23.49	23.49			67.8	67.8	1.7
2010-Sep-13 Mon	23.5	23.5	###	###	10,574	124,244	###	###	0.0
2010-Sep-10 Fri	23.59	23.59	23.4	23.4	750	17,621	26.2	26.2	###
2010-Sep-09 Thu	23.4	###	23.4	###			71.9	71.9	0.0
2010-Sep-08 Wed	###	23.4	###	23.4			74.0	74.0	###
2010-Sep-07 Tue	23.25	23.25	23.25	23.25	0				###
2010-Sep-06 Mon	23.25	23.25	23.25	23.25	0				###
2010-Sep-03 Fri	###	###	23.25	23.25	1,078	###	###	###	###
2010-Sep-02 Thu	###	###	###	###	3,078	0	###	###	0.0
2010-Sep-01 Wed	###	###	###	###			59.3	59.3	0.0
2010-Aug-31 Tue	###	###	###	###	4,579	0	82.2	82.2	0.0
2010-Aug-30 Mon	24	24	###	###	10,188	122,256	###	###	0.0
2010-Aug-27 Fri	23.43	24.5	###	24.5			92.2	92.2	1.8
2010-Aug-26 Thu	###	###	23	23	2,175	###	###	###	1.6
2010-Aug-25 Wed	23.5	23.5	23.49	23.49			###	###	1.7
2010-Aug-24 Tue	###	###	###	###	0				0.0
2010-Aug-23 Mon	23.5	###	###	###			87.8	87.8	0.0
2010-Aug-20 Fri	###	23.72	###	###			###	###	0.0
2010-Aug-19 Thu	###	###	###	###	341	0	###	###	0.0
2010-Aug-18 Wed	23.41	23.41	###	###			###	###	0.0
2010-Aug-17 Tue	23.5	23.5	###	23.4			23.6	23.6	###
2010-Aug-16 Mon	###	###	###	###	0				0.0
2010-Aug-13 Fri	###	###	###	###			###	###	0.0
2010-Aug-12 Thu	###	###	23.4	23.4			###	###	###
2010-Aug-11 Wed	###	###	23.84	###	9,147	###	###	###	0.0
2010-Aug-10 Tue	24	24	###	###	1,179	14,148	42.2	42.2	0.0
2010-Aug-09 Mon	###	24	###	###			61.3	61.3	0.0
2010-Aug-06 Fri	23.74	24	###	24			###	###	1.7
2010-Aug-05 Thu	23.7	###	23.57	23.57			###	###	###
2010-Aug-04 Wed	###	###	###	###	85	0	###	###	0.0
2010-Aug-03 Tue	24	24	24	24	0				1.7
2010-Aug-02 Mon	24	24	24	24	0				1.7
2010-Jul-30 Fri	###	24	###	24			###	###	1.7
2010-Jul-29 Thu	###	###	23.82	###			67.8	67.8	0.0
2010-Jul-28 Wed	23.85	23.85	23.8	23.85			66.0	66.0	###
2010-Jul-27 Tue	23.85	23.85	23.8	23.85	1,747	41,622	###	###	###
2010-Jul-26 Mon	23.8	23.8	###	###	120	1,428	25.1	25.1	0.0
2010-Jul-23 Fri	23.51	23.51	23.51	23.51	174	###	###	###	###
2010-Jul-22 Thu	23.5	23.51	23.5	23.51	687	16,147	72.8	72.8	###
2010-Jul-21 Wed	23.25	23.5	23.24	23.5	3,589	83,874	###	###	1.7
2010-Jul-20 Tue	23.25	23.26	23.25	23.25	10,626	###	###	###	###
2010-Jul-19 Mon	23	23	###	23			###	###	1.6
2010-Jul-16 Fri	###	23.77	###	23	17,075	###	###	###	1.6
2010-Jul-15 Thu	24	24	23.79	23.85	1,589	###	###	###	###
2010-Jul-14 Wed	###	###	###	###	0				0.0
2010-Jul-13 Tue	24.2	24.2	23.71	###			33.2	33.2	0.0
2010-Jul-12 Mon	24.25	24.5	24.25	24.25			###	###	1.7
2010-Jul-09 Fri	24	24	24	24			65.2	65.2	1.7
2010-Jul-08 Thu	23.76	24	23.75	24	5,859	139,883	77.8	77.8	1.7
2010-Jul-07 Wed	###	###	###	###	0				0.0
2010-Jul-06 Tue	###	###	###	###	0				0.0
2010-Jul-05 Mon	###	###	###	###	0				0.0
2010-Jul-02 Fri	###	###	###	###	2,327	0	###	###	0.0
2010-Jul-01 Thu	###	###	###	###	280	0	###	###	0.0
2010-Jun-30 Wed	###	###	###	24.2	5,157	0	###	###	1.7
2010-Jun-29 Tue	25.49	25.49	24.47	###	12,456	311,150	24.7	24.7	0.0
2010-Jun-28 Mon	24.5	25.5	###	25.5	2,270	28,942	93.7	93.7	###
2010-Jun-25 Fri	###	###	###	25			###	###	1.8
2010-Jun-24 Thu	26	26	###	###	2,141	###	12.9	12.9	0.0
2010-Jun-23 Wed	25.4	###	###	26			###	###	1.9
2010-Jun-22 Tue	###	26	###	###			41.1	41.1	0.0
2010-Jun-21 Mon	###	###	###	###	0				0.0
2010-Jun-18 Fri	###	###	25.5	###			20.4	20.4	0.0
2010-Jun-17 Thu	24.4	###	24.4	###			###	###	0.0
2010-Jun-16 Wed	###	24.42	###	24.42			80.0	80.0	1.7
2010-Jun-15 Tue	24.2	24.2	23.22	24	8,240	195,370	29.7	29.7	1.7
2010-Jun-11 Fri	23	###	23	###	2,359	27,128	94.2	94.2	0.0
2010-Jun-10 Thu	23.42	23.42	###	23			14.8	14.8	1.6
2010-Jun-09 Wed	23.75	23.75	23.42	23.42			###	###	1.7
2010-Jun-08 Tue	23.79	23.79	23.79	23.79	0				###
2010-Jun-07 Mon	###	24	23	23.79	123,748	2,908,078	###	###	###
2010-Jun-04 Fri	###	24	###	24	250	###	###	###	1.7
2010-Jun-03 Thu	###	24	23	24	6,358	###	78.8	78.8	1.7
2010-Jun-02 Wed	23.5	23.5	23.5	23.5	0				1.7
2010-Jun-01 Tue	###	###	23.5	23.5			16.9	16.9	1.7
2010-May-31 Mon	24.4	24.4	24.4	24.4			69.5	69.5	1.7
2010-May-28 Fri	23.55	24.4	23.55	24.4	1,340	32,126	86.4	86.4	1.7
2010-May-27 Thu	23.5	23.5	23.4	23.45	6,243	###	###	###	1.7
2010-May-26 Wed	23.4	23.5	23.4	23.5			77.7	77.7	1.7
2010-May-25 Tue	###	###	23.45	23.45			49.9	49.9	1.7
2010-May-24 Mon	###	###	###	###	2,146	0	61.5	61.5	0.0
2010-May-21 Fri	23.7	23.75	23.45	###	1,651	###	27.9	27.9	0.0
2010-May-20 Thu	24.48	24.48	###	###			30.5	30.5	0.0
2010-May-19 Wed	24.49	24.5	24.47	24.47	2,755	67,456	###	###	1.7
2010-May-18 Tue	24.5	24.5	24.5	24.5	445	###	###	###	1.8
2010-May-17 Mon	23.51	24.5	23.5	24.5	5,747	137,928	95.1	95.1	1.8
2010-May-14 Fri	24.5	24.5	24.29	24.29	1,078	###	###	###	###
2010-May-13 Thu	###	###	24.58	###			###	###	0.0
2010-May-12 Wed	24	###	24	###			85.0	85.0	0.0
2010-May-11 Tue	###	23.8	23.2	###			87.3	87.3	0.0
2010-May-10 Mon	23	23.7	23	23.2			54.4	54.4	1.7
2010-May-07 Fri	22.21	23.51	22.2	23.5			85.0	85.0	1.7
2010-May-06 Thu	23.8	###	###	###			###	###	0.0
2010-May-05 Wed	24.5	###	23.5	24.5			###	###	1.8
2010-May-04 Tue	24.5	24.52	24.5	24.5			###	###	1.8
2010-May-03 Mon	###	###	24.88	###	3,546	###	###	###	0.0
2010-Apr-30 Fri	25.25	25.25	###	###	3,951	49,881	36.0	36.0	0.0
2010-Apr-29 Thu	25.25	25.25	25.25	25.25	1,271	###	77.8	77.8	###
2010-Apr-28 Wed	###	25.5	###	25.5			78.9	78.9	###
2010-Apr-27 Tue	25.25	25.5	25.25	25.5			###	###	###
2010-Apr-23 Fri	25.25	25.25	25.25	25.25	1,384	34,946	###	###	###
2010-Apr-22 Thu	25.44	25.45	25.25	25.25	352	8,923	###	###	###
2010-Apr-21 Wed	###	25.27	###	25.26			67.2	67.2	1.8
2010-Apr-20 Tue	###	###	###	###	221	0	70.6	70.6	0.0
2010-Apr-19 Mon	25.22	25.22	###	###	21,454	###	37.8	37.8	0.0
2010-Apr-16 Fri	25.5	25.5	###	###			25.6	25.6	0.0
2010-Apr-15 Thu	25.2	25.2	25.2	25.2			###	###	1.8
2010-Apr-14 Wed	###	###	###	###	883	0	67.2	67.2	0.0
2010-Apr-13 Tue	###	25.49	###	25.49			###	###	###
2010-Apr-12 Mon	###	###	###	###			###	###	0.0
2010-Apr-09 Fri	###	###	###	###	2,244	0	###	###	0.0
2010-Apr-08 Thu	###	###	###	###	55	0	69.0	69.0	0.0
2010-Apr-07 Wed	25.5	25.51	25.47	25.5	1,486	37,878	###	###	###
2010-Apr-06 Tue	25.4	25.5	25.4	25.5	140	###	###	###	###
2010-Apr-01 Thu	25.5	25.51	###	###	4,559	58,150	###	###	0.0
2010-Mar-31 Wed	25.85	26	25.75	25.75	1,071	###	###	###	###
2010-Mar-30 Tue	###	26	###	26	70	###	###	###	1.9
2010-Mar-29 Mon	25.75	25.75	25	25			###	###	1.8
2010-Mar-26 Fri	25.4	25.7	25.4	25.7			78.4	78.4	1.8
2010-Mar-25 Thu	###	###	###	###	0				0.0
2010-Mar-24 Wed	25.25	###	24.82	###			76.0	76.0	0.0
2010-Mar-23 Tue	25.4	25.4	24.81	25.25			###	###	###
2010-Mar-22 Mon	###	###	26	26			###	###	1.9
2010-Mar-19 Fri	###	###	###	###			###	###	0.0
2010-Mar-18 Thu	26.5	26.5	26.5	26.5	0				1.9
2010-Mar-17 Wed	26.5	26.5	26.5	26.5	0				1.9
2010-Mar-16 Tue	26.5	26.5	26.5	26.5	0				1.9
2010-Mar-15 Mon	26.5	26.5	26.5	26.5	3,421	90,656	###	###	1.9
2010-Mar-12 Fri	###	###	###	###	0				0.0
2010-Mar-11 Thu	###	###	###	###			74.3	74.3	0.0
2010-Mar-10 Wed	###	###	###	###	1,250	0	###	###	0.0
2010-Mar-09 Tue	24.8	25.5	24.8	25.5	2,940	73,941	###	###	###
2010-Mar-08 Mon	26	26	26	26	42,124	1,095,224	71.3	71.3	1.9
2010-Mar-05 Fri	25	25	24.8	25			67.2	67.2	1.8
2010-Mar-04 Thu	26	26	26	26	1,786	###	74.0	74.0	1.9
2010-Mar-03 Wed	24.8	25	24.8	25	2,140	53,286	72.5	72.5	1.8
2010-Mar-02 Tue	24.81	24.81	24.8	24.8			###	###	###
2010-Mar-01 Mon	24.8	24.8	24.8	24.8			###	###	###
2010-Feb-26 Fri	###	###	###	###			###	###	0.0
2010-Feb-25 Thu	26	26	24.5	###			###	###	0.0
2010-Feb-24 Wed	26	26	26	26	0				1.9
2010-Feb-23 Tue	26	26	###	26			70.6	70.6	1.9
2010-Feb-22 Mon	###	###	26	###	1,270	###	29.1	29.1	0.0
2010-Feb-19 Fri	26	26	26	26			###	###	1.9
2010-Feb-18 Thu	25.78	25.78	25.78	25.78			###	###	###
2010-Feb-17 Wed	24.7	25.78	24.7	25.78	5,351	135,059	###	###	###
2010-Feb-16 Tue	24.7	24.7	24.7	24.7	744	18,376	###	###	1.8
2010-Feb-15 Mon	24.7	24.7	24.7	24.7	25	###	74.2	74.2	1.8
2010-Feb-12 Fri	24.5	24.7	24.5	24.7			73.4	73.4	1.8
2010-Feb-11 Thu	24.7	24.7	24.2	24.7			61.1	61.1	1.8
2010-Feb-10 Wed	24.5	24.5	24	24.5			75.3	75.3	1.8
2010-Feb-09 Tue	24.5	###	24	24.5	4,985	59,820	###	###	1.8
2010-Feb-08 Mon	###	###	24.43	24.43	27,150	###	19.5	19.5	1.7
2010-Feb-05 Fri	24	###	24	24.5	4,950	###	83.2	83.2	1.8
2010-Feb-04 Thu	24	###	24	###			###	###	0.0
2010-Feb-03 Wed	24.5	24.54	24.5	24.54			71.8	71.8	1.8
2010-Feb-02 Tue	24.5	24.5	24.5	24.5			###	###	1.8
2010-Feb-01 Mon	24.5	24.5	24.5	24.5	0				1.8
2010-Jan-29 Fri	###	24.5	###	24.5	1,081	13,242	###	###	1.8
2010-Jan-28 Thu	###	###	###	###	250	0	###	###	0.0
2010-Jan-27 Wed	24.5	###	24.5	###			84.8	84.8	0.0
2010-Jan-25 Mon	23.5	24	23.5	24			78.7	78.7	1.7
2010-Jan-22 Fri	###	###	23.5	23.5			29.8	29.8	1.7
2010-Jan-21 Thu	24.5	24.5	24.5	24.5	0				1.8
2010-Jan-20 Wed	24.85	24.85	24.5	24.5	950	23,441	###	###	1.8
2010-Jan-19 Tue	###	25	###	25			78.2	78.2	1.8
2010-Jan-18 Mon	24.7	###	24.7	###	1,552	###	76.3	76.3	0.0
2010-Jan-15 Fri	###	###	24.5	24.5			###	###	1.8
2010-Jan-14 Thu	24.55	###	24.5	###			###	###	0.0
2010-Jan-13 Wed	24.5	24.55	24.5	24.55			71.1	71.1	###
2010-Jan-12 Tue	24.5	24.5	24.5	24.5	0				1.8
2010-Jan-11 Mon	24.5	24.5	24.5	24.5			###	###	1.8
2010-Jan-08 Fri	23.5	###	23.5	###			###	###	0.0
2010-Jan-07 Thu	24.5	24.5	24	24			###	###	1.7
2010-Jan-06 Wed	###	24.79	###	24.79	1,250	###	###	###	###
2010-Jan-05 Tue	24.5	24.5	24.5	24.5	780	###	###	###	1.8
2010-Jan-04 Mon	24.5	24.5	###	###	350	4,287	24.7	24.7	0.0
2009-Dec-31 Thu	24.5	24.5	24.5	24.5			64.1	64.1	1.8
2009-Dec-30 Wed	24.5	24.5	24.5	24.5	0				1.8
2009-Dec-29 Tue	24.5	24.5	24.5	24.5			###	###	1.8
2009-Dec-24 Thu	24.5	24.5	24.49	24.5			64.4	64.4	1.8
2009-Dec-23 Wed	24	24.5	24	24.5	1,574	###	###	###	1.8
2009-Dec-22 Tue	23.5	24	23.5	24	2,951	70,086	###	###	1.7
2009-Dec-21 Mon	23	23.5	23	23.5	1,346	###	###	###	1.7
2009-Dec-18 Fri	23.4	23.4	23.4	23.4	679	15,888	###	###	###
2009-Dec-17 Thu	23	23.4	23	23.4	7,987	###	82.5	82.5	###
2009-Dec-16 Wed	23	23	23	23			###	###	1.6
2009-Dec-15 Tue	22.49	22.7	22.49	22.7	1,550	35,022	74.3	74.3	###
2009-Dec-14 Mon	22.45	22.5	22.45	22.5			###	###	1.6
2009-Dec-11 Fri	22.5	22.5	22.5	22.5			###	###	1.6
2009-Dec-10 Thu	21.8	22.7	21.8	22.7			###	###	###
2009-Dec-09 Wed	###	###	21.76	21.76			28.8	28.8	1.6
2009-Dec-08 Tue	23	23	23	23	0				1.6
2009-Dec-07 Mon	###	###	23	23			46.4	46.4	1.6
2009-Dec-04 Fri	###	###	###	###	26	0	73.1	73.1	0.0
2009-Dec-03 Thu	###	###	###	###	727	0	###	###	0.0
2009-Dec-02 Wed	23.25	23.5	23.25	###			###	###	0.0
2009-Dec-01 Tue	###	###	23	23.2			###	###	1.7
2009-Nov-30 Mon	23	23.52	23	23.52	1,857	###	###	###	###
2009-Nov-27 Fri	23	###	23	23	8,484	###	79.7	79.7	1.6
2009-Nov-26 Thu	22.25	22.75	22.25	22.75	1,055	###	86.1	86.1	1.6
2009-Nov-25 Wed	###	###	22	22			14.4	14.4	###
2009-Nov-24 Tue	22.5	23	###	###			81.6	81.6	0.0
2009-Nov-23 Mon	23.47	23.5	23.46	23.5	674	15,825	###	###	1.7
2009-Nov-20 Fri	###	###	23	23	206,644	###	34.3	34.3	1.6
2009-Nov-19 Thu	22.5	23	22.5	23			###	###	1.6
2009-Nov-18 Wed	23	23	22.5	22.5			20.2	20.2	1.6
2009-Nov-17 Tue	###	23.2	###	###	7,375	85,550	###	###	0.0
2009-Nov-16 Mon	###	###	###	###			79.2	79.2	0.0
2009-Nov-13 Fri	23.56	23.56	22.5	###			6.4	6.4	0.0
2009-Nov-12 Thu	23.52	23.52	23.52	23.52	0				###
2009-Nov-11 Wed	23.52	23.52	23.52	23.52	5	###	68.9	68.9	###
2009-Nov-10 Tue	###	24.28	23.52	23.52	8,278	197,844	###	###	###
2009-Nov-09 Mon	23.52	23.58	23.51	23.58	1,445	34,022	###	###	1.7
2009-Nov-06 Fri	23.52	23.52	23.52	23.52	0				###
2009-Nov-05 Thu	###	###	23.51	23.52	78	###	###	###	###
2009-Nov-04 Wed	###	###	###	###	785	0	37.4	37.4	0.0
2009-Nov-03 Tue	###	###	23.85	###			###	###	0.0
2009-Nov-02 Mon	###	25	###	###			###	###	0.0
2009-Oct-30 Fri	23.84	24.5	23.84	24.5			###	###	1.8
2009-Oct-29 Thu	24.51	###	###	###			###	###	0.0
2009-Oct-28 Wed	###	###	24.51	24.51	983	12,046	32.7	32.7	###
2009-Oct-27 Tue	25.2	25.2	25	25			44.9	44.9	1.8
2009-Oct-26 Mon	25.57	25.57	25.26	###	21,274	540,678	###	###	0.0
2009-Oct-23 Fri	25.5	###	25.5	25.55			71.2	71.2	1.8
2009-Oct-22 Thu	25	###	25	###			84.4	84.4	0.0
2009-Oct-21 Wed	24.5	###	24	###			###	###	0.0
2009-Oct-20 Tue	###	24.5	24	24.5			###	###	1.8
2009-Oct-19 Mon	###	###	###	###			72.5	72.5	0.0
2009-Oct-16 Fri	24	24	24	24	0				1.7
2009-Oct-15 Thu	###	###	24	24			38.9	38.9	1.7
2009-Oct-14 Wed	23.5	23.5	###	###			18.1	18.1	0.0
2009-Oct-13 Tue	###	###	###	###	20,441	0	82.6	82.6	0.0
2009-Oct-12 Mon	###	###	23	23			39.3	39.3	1.6
2009-Oct-09 Fri	22.83	23.5	22.83	###			###	###	0.0
2009-Oct-07 Wed	23	23	23	23	145	###	64.1	64.1	1.6
2009-Oct-06 Tue	###	###	###	###	127	0	74.7	74.7	0.0
2009-Oct-05 Mon	###	###	###	###	420	0	72.9	72.9	0.0
2009-Oct-02 Fri	###	###	###	###	261,245	0	###	###	0.0
2009-Oct-01 Thu	###	###	###	###	772	0	70.3	70.3	0.0
2009-Sep-30 Wed	23.25	24	23.25	24	2,482	###	###	###	1.7
2009-Sep-29 Tue	###	23.25	###	23.25			78.6	78.6	###
2009-Sep-28 Mon	22.5	22.5	22.5	22.5	0				1.6
2009-Sep-25 Fri	22.5	22.5	22.5	22.5			###	###	1.6
2009-Sep-24 Thu	###	###	22.5	22.5	483	###	37.4	37.4	1.6
2009-Sep-23 Wed	22.2	###	22.2	22.52	2,080	23,088	73.9	73.9	1.6
2009-Sep-22 Tue	###	###	###	###			###	###	0.0
2009-Sep-21 Mon	22	###	22	22	9,081	###	71.9	71.9	###
2009-Sep-18 Fri	###	###	22	22			###	###	###
2009-Sep-17 Thu	22.55	22.55	###	###			20.7	20.7	0.0
2009-Sep-16 Wed	22.2	###	22.2	###			63.0	63.0	0.0
2009-Sep-15 Tue	###	###	22	22			36.9	36.9	###
2009-Sep-14 Mon	22	22	22	22			###	###	###
2009-Sep-11 Fri	22	22	###	22	1,183	###	65.9	65.9	###
2009-Sep-10 Thu	###	###	###	###			###	###	0.0
2009-Sep-09 Wed	21.85	21.85	21.85	21.85	0				###
2009-Sep-08 Tue	21.85	21.85	21.85	21.85			61.4	61.4	###
2009-Sep-07 Mon	###	21.75	###	21.75	1,458	15,855	###	###	###
2009-Sep-04 Fri	22	22	22	22			68.7	68.7	###
2009-Sep-03 Thu	###	22	21.89	22	1,176	###	###	###	###
2009-Sep-02 Wed	###	###	###	###			###	###	0.0
2009-Sep-01 Tue	21.5	###	21.5	###	54,759	588,659	72.1	72.1	0.0
2009-Aug-31 Mon	22	22	21.5	21.5	80	1,740	###	###	1.5
2009-Aug-28 Fri	###	22	###	22	1,848	20,328	74.7	74.7	###
2009-Aug-27 Thu	21.5	###	21.5	###			###	###	0.0
2009-Aug-26 Wed	22	22	22	22			61.8	61.8	###
2009-Aug-25 Tue	22	22	22	22			###	###	###
2009-Aug-24 Mon	20.4	22	20.4	20.4			66.0	66.0	1.5
2009-Aug-21 Fri	###	###	###	###			81.3	81.3	0.0
2009-Aug-20 Thu	20.53	20.53	###	###			35.7	35.7	0.0
2009-Aug-19 Wed	###	20.42	###	20.42	6,271	64,026	###	###	1.5
2009-Aug-18 Tue	###	###	###	###	0				0.0
2009-Aug-17 Mon	###	20.4	###	###			###	###	0.0
2009-Aug-14 Fri	###	###	###	###	0				0.0
2009-Aug-13 Thu	20.42	20.42	###	###	233,259	2,381,574	###	###	0.0
2009-Aug-12 Wed	20.2	20.42	20.2	20.42	1,789	###	###	###	1.5
2009-Aug-11 Tue	19.8	20.2	19.8	20.2			79.7	79.7	1.4
2009-Aug-10 Mon	20.4	20.4	###	###	373	###	24.3	24.3	0.0
2009-Aug-07 Fri	###	20.45	###	20.4			###	###	1.5
2009-Aug-06 Thu	20.4	20.4	###	###			17.0	17.0	0.0
2009-Aug-05 Wed	20.53	20.53	20.53	20.53	0				###
2009-Aug-04 Tue	20.5	20.55	20.5	20.53			74.7	74.7	###
2009-Aug-03 Mon	###	20.49	###	20.45			###	###	###
2009-Jul-31 Fri	20	###	20	###			65.6	65.6	0.0
2009-Jul-30 Thu	19.7	19.7	###	###	74,258	731,441	###	###	0.0
2009-Jul-29 Wed	20	20.7	19.7	20.7			87.0	87.0	1.5
2009-Jul-28 Tue	20	20	20	20			###	###	1.4
2009-Jul-27 Mon	20.2	21	20.2	21	871	17,942	89.3	89.3	1.5
2009-Jul-24 Fri	###	20	19.51	20			###	###	1.4
2009-Jul-23 Thu	###	###	###	###	875	0	###	###	0.0
2009-Jul-22 Wed	19.49	19.49	19.49	19.49			###	###	1.4
2009-Jul-21 Tue	19.4	19.49	19.4	19.49			73.4	73.4	1.4
2009-Jul-20 Mon	###	###	###	###			###	###	0.0
2009-Jul-17 Fri	###	###	###	###			75.9	75.9	0.0
2009-Jul-16 Thu	###	###	###	###			22.0	22.0	0.0
2009-Jul-15 Wed	###	###	###	###			###	###	0.0
2009-Jul-14 Tue	###	###	18.7	18.7	2,742	###	19.1	19.1	1.3
2009-Jul-13 Mon	###	###	18.4	18.7	1,241	###	34.5	34.5	1.3
2009-Jul-10 Fri	18.2	18.7	18.2	18.7	2,343	43,228	###	###	1.3
2009-Jul-09 Thu	###	###	###	###	240	0	18.2	18.2	0.0
2009-Jul-08 Wed	###	###	###	###			###	###	0.0
2009-Jul-07 Tue	###	###	###	###			77.9	77.9	0.0
2009-Jul-06 Mon	17.5	###	17.5	###			89.3	89.3	0.0
2009-Jul-03 Fri	###	###	###	###			80.8	80.8	0.0
2009-Jul-02 Thu	17.8	17.8	###	###			###	###	0.0
2009-Jul-01 Wed	17.8	17.8	17.8	17.8	7,745	###	71.7	71.7	###
2009-Jun-30 Tue	17.8	###	17.8	###	3,320	29,548	75.7	75.7	0.0
2009-Jun-29 Mon	17.54	17.54	17.5	17.53			42.9	42.9	1.3
2009-Jun-26 Fri	###	###	###	17.85			###	###	1.3
2009-Jun-25 Thu	###	###	###	###			67.5	67.5	0.0
2009-Jun-24 Wed	###	###	###	###			###	###	0.0
2009-Jun-23 Tue	###	###	###	###	9,245	0	###	###	0.0
2009-Jun-22 Mon	19.2	19.2	19.2	19.2	0				###
2009-Jun-19 Fri	19.2	19.2	19.2	19.2	0				###
2009-Jun-18 Thu	19.2	19.2	19.2	19.2	22,475	431,520	75.4	75.4	###
2009-Jun-17 Wed	19.2	19.2	19.2	19.2	0				###
2009-Jun-16 Tue	###	19.2	###	19.2	6,320	60,672	###	###	###
2009-Jun-15 Mon	###	###	###	###			75.1	75.1	0.0
2009-Jun-12 Fri	###	###	###	###			32.5	32.5	0.0
2009-Jun-11 Thu	###	###	###	###	0				0.0
2009-Jun-10 Wed	18.85	###	18.85	###	1,353	12,752	72.1	72.1	0.0
2009-Jun-09 Tue	19.2	19.25	###	###	7,046	###	30.7	30.7	0.0
2009-Jun-05 Fri	19.25	19.25	19.25	19.25	455	8,758	69.9	69.9	1.4
2009-Jun-04 Thu	19.4	19.4	19.25	19.4			###	###	1.4
2009-Jun-03 Wed	###	19.25	###	19.25			###	###	1.4
2009-Jun-02 Tue	###	###	19.25	19.25			31.5	31.5	1.4
2009-Jun-01 Mon	###	###	###	###			61.6	61.6	0.0
2009-May-29 Fri	###	###	###	###	556	0	###	###	0.0
2009-May-28 Thu	19.49	19.49	19.49	19.49			71.4	71.4	1.4
2009-May-27 Wed	19.5	19.5	19.5	19.5			###	###	1.4
2009-May-26 Tue	19.5	19.5	19.5	19.5	15,325	###	70.3	70.3	1.4
2009-May-25 Mon	19.5	19.5	###	19.5			73.7	73.7	1.4
2009-May-22 Fri	19.5	19.5	19.5	19.5			72.4	72.4	1.4
2009-May-21 Thu	19.48	19.48	19.48	19.48	0				###
2009-May-20 Wed	19.48	19.48	19.48	19.48			74.2	74.2	###
2009-May-19 Tue	###	19.45	###	19.45			75.1	75.1	###
2009-May-18 Mon	19.5	19.5	19.4	19.4	1,256	24,429	40.6	40.6	1.4
2009-May-15 Fri	19.45	19.48	19.45	19.48			###	###	###
2009-May-14 Thu	19.45	19.45	19.45	19.45	0				###
2009-May-13 Wed	19.45	19.45	19.45	19.45	651	###	70.4	70.4	###
2009-May-12 Tue	19.5	19.5	19.5	19.5	0				1.4
2009-May-11 Mon	###	19.5	###	19.5			79.9	79.9	1.4
2009-May-08 Fri	###	###	###	###	850	0	62.4	62.4	0.0
2009-May-07 Thu	###	###	###	###			###	###	0.0
2009-May-06 Wed	###	###	###	###	1,980	0	34.5	34.5	0.0
2009-May-05 Tue	###	###	###	###	575	0	69.3	69.3	0.0
2009-May-04 Mon	###	###	###	###	0				0.0
2009-May-01 Fri	###	###	###	###	1,784	0	###	###	0.0
2009-Apr-30 Thu	###	###	###	###			###	###	0.0
2009-Apr-29 Wed	###	###	###	###	76	0	64.1	64.1	0.0
2009-Apr-28 Tue	###	###	###	###	924	0	70.1	70.1	0.0
2009-Apr-27 Mon	###	###	###	###	4,859	0	###	###	0.0
2009-Apr-24 Fri	19.2	19.2	19.2	19.2			###	###	###
2009-Apr-23 Thu	###	19.2	###	19.2	6,425	61,680	###	###	###
2009-Apr-22 Wed	###	###	###	###			72.6	72.6	0.0
2009-Apr-21 Tue	###	###	###	18.2	2,870	0	###	###	###
2009-Apr-20 Mon	###	###	###	###	7,855	0	###	###	0.0
2009-Apr-17 Fri	###	###	17.8	###	20,221	###	69.5	69.5	0.0
2009-Apr-16 Thu	###	17.75	17.29	17.72			###	###	1.3
2009-Apr-15 Wed	16.49	###	16.49	###			###	###	0.0
2009-Apr-14 Tue	###	16.2	###	16.2			65.2	65.2	1.2
2009-Apr-09 Thu	###	###	###	###			63.2	63.2	0.0
2009-Apr-08 Wed	###	###	###	###	420	0	80.3	80.3	0.0
2009-Apr-07 Tue	###	16.2	###	###			###	###	0.0
2009-Apr-06 Mon	###	###	###	###	1,043	0	###	###	0.0
2009-Apr-03 Fri	16.2	16.2	15.85	15.85	2,340	###	###	###	1.1
2009-Apr-02 Thu	###	16.2	###	16.2	1,622	###	###	###	1.2
2009-Apr-01 Wed	###	###	15.85	15.85			28.4	28.4	1.1
2009-Mar-31 Tue	###	###	###	###	854	0	###	###	0.0
2009-Mar-30 Mon	###	###	###	###	1,045	0	35.6	35.6	0.0
2009-Mar-27 Fri	###	###	###	###	4,245	0	21.9	21.9	0.0
2009-Mar-26 Thu	###	16.25	###	###	66,952	543,985	61.9	61.9	0.0
2009-Mar-25 Wed	###	###	15.82	15.82			21.0	21.0	###
2009-Mar-24 Tue	###	###	15.8	###			72.3	72.3	0.0
2009-Mar-23 Mon	15.7	###	###	###			###	###	0.0
2009-Mar-20 Fri	###	###	15.85	15.85			###	###	1.1
2009-Mar-19 Thu	###	###	###	###			###	###	0.0
2009-Mar-18 Wed	###	###	15.85	###	2,425	###	31.8	31.8	0.0
2009-Mar-17 Tue	15.8	###	15.8	###			65.7	65.7	0.0
2009-Mar-16 Mon	15.8	15.8	15.7	15.7			23.6	23.6	###
2009-Mar-13 Fri	15.8	15.8	15.75	15.75			###	###	1.1
2009-Mar-12 Thu	15.8	15.8	15.8	15.8	522	8,247	###	###	1.1
2009-Mar-11 Wed	15.5	###	15.5	###	4,150	###	###	###	0.0
2009-Mar-10 Tue	15.5	15.5	15.5	15.5	0				1.1
2009-Mar-09 Mon	15.5	15.5	15.5	15.5			###	###	1.1
2009-Mar-06 Fri	###	###	15.85	###	64,050	###	###	###	0.0
2009-Mar-05 Thu	###	###	###	###	15,220	0	73.5	73.5	0.0
2009-Mar-04 Wed	###	###	###	###	13,050	0	###	###	0.0
2009-Mar-03 Tue	###	###	###	###			32.0	32.0	0.0
2009-Mar-02 Mon	###	###	###	###			###	###	0.0
2009-Feb-27 Fri	###	15.7	###	15.7	10,444	81,985	68.4	68.4	###
2009-Feb-26 Thu	###	###	15.5	15.7			23.3	23.3	###
2009-Feb-25 Wed	###	###	###	###	4,046	0	37.9	37.9	0.0
2009-Feb-24 Tue	###	###	###	###			33.2	33.2	0.0
2009-Feb-23 Mon	###	###	###	###	1,773	0	79.0	79.0	0.0
2009-Feb-20 Fri	16.27	16.27	16.27	16.27			78.4	78.4	1.2
2009-Feb-19 Thu	16.27	16.27	16.27	16.27	0				1.2
2009-Feb-18 Wed	16.27	16.27	16.27	16.27			###	###	1.2
2009-Feb-17 Tue	###	###	16.25	16.27	3,528	###	###	###	1.2
2009-Feb-16 Mon	16.25	16.25	16.25	16.25	0				###
2009-Feb-13 Fri	###	16.25	###	16.25	4,050	###	72.7	72.7	###
2009-Feb-12 Thu	###	###	###	###	282	0	67.1	67.1	0.0
2009-Feb-11 Wed	###	###	###	###	0				0.0
2009-Feb-10 Tue	15.75	###	15.75	###			###	###	0.0
2009-Feb-09 Mon	###	###	15.75	15.75	2,128	16,758	27.5	27.5	1.1
2009-Feb-06 Fri	###	###	###	###	4,877	0	31.1	31.1	0.0
2009-Feb-05 Thu	15.85	###	15.85	###	5,541	###	###	###	0.0
2009-Feb-04 Wed	###	###	15.85	###	3,970	###	###	###	0.0
2009-Feb-03 Tue	###	###	15.81	15.81	452	3,573	###	###	###
2009-Feb-02 Mon	15.75	###	###	15.76	974	0	72.4	72.4	1.1
2009-Jan-30 Fri	15.77	15.8	15.71	15.75	5,477	###	###	###	1.1
2009-Jan-29 Thu	15.75	15.75	15.75	15.75			###	###	1.1
2009-Jan-28 Wed	15.75	15.75	15.75	15.75	0				1.1
2009-Jan-27 Tue	15.75	15.75	15.75	15.75	1,277	###	75.1	75.1	1.1
2009-Jan-23 Fri	###	###	15.72	15.72			###	###	1.1
2009-Jan-22 Thu	15.75	15.76	15.71	15.71	1,827	28,747	36.5	36.5	1.1
2009-Jan-21 Wed	15.8	15.8	15.75	15.75	4,374	###	###	###	1.1
2009-Jan-20 Tue	###	###	###	###			83.8	83.8	0.0
2009-Jan-19 Mon	###	###	###	###			###	###	0.0
2009-Jan-16 Fri	###	###	###	###			72.2	72.2	0.0
2009-Jan-15 Thu	###	###	###	###	750	0	42.1	42.1	0.0
2009-Jan-14 Wed	16.5	16.5	###	###			###	###	0.0
2009-Jan-13 Tue	16.5	###	16.5	16.5	2,972	###	###	###	1.2
2009-Jan-12 Mon	###	###	###	###	176	0	###	###	0.0
2009-Jan-09 Fri	16.5	16.5	16.5	16.5	0				1.2
2009-Jan-08 Thu	16.5	16.5	16.5	16.5	0				1.2
2009-Jan-07 Wed	16.5	16.5	16.5	16.5	388	###	64.8	64.8	1.2
2009-Jan-06 Tue	15.8	15.8	15.8	15.8	0				1.1
2009-Jan-05 Mon	15.8	15.8	15.8	15.8			###	###	1.1
2009-Jan-02 Fri	16.5	16.5	16.5	16.5	0				1.2
2008-Dec-31 Wed	16.5	16.5	16.5	16.5	0				1.2
2008-Dec-30 Tue	###	16.5	###	16.5			###	###	1.2
2008-Dec-29 Mon	###	16.2	###	16.2			68.1	68.1	1.2
2008-Dec-24 Wed	15.8	15.8	15.8	15.8	0				1.1
2008-Dec-23 Tue	15.8	15.8	15.8	15.8			###	###	1.1
2008-Dec-22 Mon	15.5	15.8	15.5	15.8	4,320	###	###	###	1.1
2008-Dec-19 Fri	###	###	###	###	0				0.0
2008-Dec-18 Thu	15.5	15.51	###	###			###	###	0.0
2008-Dec-17 Wed	15.55	15.55	15.55	15.55	0				###
2008-Dec-16 Tue	###	###	###	15.55	274	0	###	###	###
2008-Dec-15 Mon	15.2	15.25	15.2	15.25	2,575	###	###	###	###
2008-Dec-12 Fri	###	###	###	###	0				0.0
2008-Dec-11 Thu	###	###	###	###	2,354	0	14.9	14.9	0.0
2008-Dec-10 Wed	###	###	15.87	15.87	14,041	###	###	###	###
2008-Dec-09 Tue	###	###	###	###			35.8	35.8	0.0
2008-Dec-08 Mon	###	###	###	###			###	###	0.0
2008-Dec-05 Fri	###	###	###	###			###	###	0.0
2008-Dec-04 Thu	16.21	16.21	###	16.2	3,487	###	###	###	1.2
2008-Dec-03 Wed	16.2	16.2	16.2	16.2	0				1.2
2008-Dec-02 Tue	###	16.2	###	16.2			###	###	1.2
2008-Dec-01 Mon	16.2	###	16.2	###			87.9	87.9	0.0
2008-Nov-28 Fri	16.2	16.2	16.2	16.2	2,450	###	66.2	66.2	1.2
2008-Nov-27 Thu	16.4	16.4	16.2	16.2	1,381	###	28.4	28.4	1.2
2008-Nov-26 Wed	###	###	16.2	16.2			39.6	39.6	1.2
2008-Nov-25 Tue	###	16.5	16.2	16.2			28.1	28.1	1.2
2008-Nov-24 Mon	###	###	###	###	23,976	0	###	###	0.0
2008-Nov-21 Fri	16.5	16.5	16.4	16.4	13,177	###	###	###	###
2008-Nov-20 Thu	###	###	16.4	###			84.2	84.2	0.0
2008-Nov-19 Wed	###	###	###	###	21,484	0	84.9	84.9	0.0
2008-Nov-18 Tue	###	17.2	###	###			###	###	0.0
2008-Nov-17 Mon	###	###	###	###	7,675	0	43.6	43.6	0.0
2008-Nov-14 Fri	###	17.2	###	17.2			80.7	80.7	1.2
2008-Nov-13 Thu	###	###	###	###	4,625	0	81.7	81.7	0.0
2008-Nov-12 Wed	###	###	###	###			74.7	74.7	0.0
2008-Nov-11 Tue	17.5	17.5	17.5	17.5			###	###	1.3
2008-Nov-10 Mon	###	###	###	###	245	0	###	###	0.0
2008-Nov-07 Fri	###	###	###	###	3,071	0	71.8	71.8	0.0
2008-Nov-06 Thu	###	###	###	###	0				0.0
2008-Nov-05 Wed	17.5	17.5	###	###	1,722	###	###	###	0.0
2008-Nov-04 Tue	17.5	17.5	17.5	17.5	0				1.3
2008-Nov-03 Mon	17.5	17.5	17.5	17.5	0				1.3
2008-Oct-31 Fri	###	###	17.5	17.5			20.6	20.6	1.3
2008-Oct-30 Thu	18.45	18.45	###	###	1,042	###	16.9	16.9	0.0
2008-Oct-29 Wed	###	###	18.45	18.45			33.8	33.8	1.3
2008-Oct-28 Tue	18.75	18.75	18.75	18.75			78.3	78.3	###
2008-Oct-27 Mon	###	18.75	###	18.75			91.6	91.6	###
2008-Oct-24 Fri	###	###	###	###	0				0.0
2008-Oct-23 Thu	18.5	###	17.8	###	2,728	24,279	###	###	0.0
2008-Oct-22 Wed	###	###	###	###	673	0	78.9	78.9	0.0
2008-Oct-21 Tue	18.25	###	18.25	###			###	###	0.0
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	###	###	###	###	0				0.0
2008-Oct-16 Thu	18.53	18.53	###	###	3,745	###	###	###	0.0
2008-Oct-15 Wed	###	###	18.5	18.53			###	###	###
2008-Oct-14 Tue	19.5	19.5	19.5	19.5	21	###	###	###	1.4
2008-Oct-13 Mon	###	19.5	18.51	18.52			###	###	1.3
2008-Oct-10 Fri	19.5	19.5	18.5	###			51.4	51.4	0.0
2008-Oct-09 Thu	19.7	20	###	19.7			###	###	1.4
2008-Oct-08 Wed	20	###	20	###	1,446	###	93.5	93.5	0.0
2008-Oct-07 Tue	19.8	19.8	19.7	19.7			31.4	31.4	1.4
2008-Oct-06 Mon	###	###	###	###	0				0.0
2008-Oct-03 Fri	20	20	###	###			###	###	0.0
2008-Oct-02 Thu	20	20	20	20	2,122	42,440	78.4	78.4	1.4
2008-Oct-01 Wed	21	###	21	###			74.7	74.7	0.0
2008-Sep-30 Tue	21	21.25	20	21			###	###	1.5
2008-Sep-29 Mon	21	21	21	21	0				1.5
2008-Sep-26 Fri	21	21	21	21	2,383	50,043	###	###	1.5
2008-Sep-25 Thu	21	21	21	21	21,250	446,250	###	###	1.5
2008-Sep-24 Wed	21	21	21	21	25	525	###	###	1.5
2008-Sep-23 Tue	21	21	20.5	20.5	1,922	39,881	###	###	1.5
2008-Sep-22 Mon	20.5	21	20.5	21	7,552	###	85.0	85.0	1.5
2008-Sep-19 Fri	21	21	20.5	20.5	3,540	73,455	16.6	16.6	1.5
2008-Sep-18 Thu	###	20.5	19.46	20.5			###	###	1.5
2008-Sep-17 Wed	###	20.4	###	20.4	670	###	###	###	1.5
2008-Sep-16 Tue	20	20	20	20	0				1.4
2008-Sep-15 Mon	20	20	20	20	446	8,920	81.6	81.6	1.4
2008-Sep-12 Fri	20	20	20	20			###	###	1.4
2008-Sep-11 Thu	20	20	20	20	754	15,080	80.7	80.7	1.4
2008-Sep-10 Wed	20	20.5	20	20.5	7,885	159,671	###	###	1.5
2008-Sep-09 Tue	20	20	20	20	54	1,080	###	###	1.4
2008-Sep-08 Mon	20	20	20	20	5,750	###	62.2	62.2	1.4
2008-Sep-05 Fri	20.25	20.25	20.25	20.25	13,384	271,026	###	###	###
2008-Sep-04 Thu	20.25	20.25	20.25	20.25	1,250	###	###	###	###
2008-Sep-03 Wed	###	20.25	###	20.25			90.4	90.4	###
2008-Sep-02 Tue	20	20	###	###	5,258	52,580	###	###	0.0
2008-Sep-01 Mon	20.25	20.25	20.25	20.25	1,072	###	67.5	67.5	###
2008-Aug-29 Fri	20	20	19.5	20	6,028	119,053	###	###	1.4
2008-Aug-28 Thu	20	20	20	20	0				1.4
2008-Aug-27 Wed	###	###	20	20			###	###	1.4
2008-Aug-26 Tue	20.5	20.5	20.5	20.5	0				1.5
2008-Aug-25 Mon	20.75	20.75	20.5	20.5			23.3	23.3	1.5
2008-Aug-22 Fri	20.5	20.75	20.5	20.75			72.0	72.0	1.5
2008-Aug-21 Thu	20.5	20.5	###	###	750	7,687	25.0	25.0	0.0
2008-Aug-20 Wed	###	###	20	20			###	###	1.4
2008-Aug-19 Tue	20	###	20	###			82.3	82.3	0.0
2008-Aug-18 Mon	20	20	20	20			70.5	70.5	1.4
2008-Aug-15 Fri	###	###	###	###	0				0.0
2008-Aug-14 Thu	###	###	###	###			###	###	0.0
2008-Aug-13 Wed	20	###	20	###			93.1	93.1	0.0
2008-Aug-12 Tue	###	19.5	###	19.5	246	###	###	###	1.4
2008-Aug-11 Mon	20	20	18.5	18.5			###	###	###
2008-Aug-08 Fri	19.5	19.5	19.5	19.5	0				1.4
2008-Aug-07 Thu	19.5	19.5	19.5	19.5	0				1.4
2008-Aug-06 Wed	19.75	19.75	19.5	19.5	3,058	###	26.3	26.3	1.4
2008-Aug-05 Tue	19.75	19.75	19.75	19.75			###	###	###
2008-Aug-04 Mon	19.7	19.75	19.7	19.75			###	###	###
2008-Aug-01 Fri	###	###	19.86	19.86			###	###	1.4
2008-Jul-31 Thu	20	20	19.75	19.75			###	###	###
2008-Jul-30 Wed	20	20	20	20			###	###	1.4
2008-Jul-29 Tue	0	0	0	0	0				0.0
2008-Jul-28 Mon	0	0	0	0	0				0.0
2008-Jul-25 Fri	19.87	20	19.87	20	1,948	###	78.4	78.4	1.4
2008-Jul-24 Thu	###	###	###	###			###	###	0.0
2008-Jul-23 Wed	19.5	19.5	19.5	19.5	85	1,657	###	###	1.4
2008-Jul-22 Tue	0	0	0	0	0				0.0
2008-Jul-21 Mon	19.5	19.5	19.5	19.5			###	###	1.4
2008-Jul-18 Fri	19.28	19.28	###	###			13.4	13.4	0.0
2008-Jul-17 Thu	0	0	0	0	0				0.0
2008-Jul-16 Wed	###	###	19.5	19.5			###	###	1.4
2008-Jul-15 Tue	###	19.28	###	19.28	4,727	###	95.5	95.5	1.4
2008-Jul-14 Mon	19.25	19.25	18.5	19.25	99,373	###	78.0	78.0	1.4
2008-Jul-11 Fri	19.25	19.25	18.5	19.25	99,373	###	65.3	65.3	1.4
2008-Jul-10 Thu	19.25	19.25	19.25	19.25			73.4	73.4	1.4
2008-Jul-09 Wed	19.5	19.5	19.5	19.5			###	###	1.4
2008-Jul-08 Tue	20	20	20	20			81.0	81.0	1.4
2008-Jul-07 Mon	###	###	###	###	3,050	0	90.6	90.6	0.0
2008-Jul-04 Fri	19.89	###	###	###			66.7	66.7	0.0
2008-Jul-03 Thu	0	0	0	0	0				0.0
2008-Jul-02 Wed	###	###	###	###	50	0	###	###	0.0
2008-Jul-01 Tue	21	21	###	###	2,524	###	###	###	0.0
2008-Jun-30 Mon	21	21	21	21	47	987	###	###	1.5
2008-Jun-27 Fri	21	21	20.5	21	6,282	130,351	###	###	1.5
2008-Jun-26 Thu	21.5	21.5	21.5	21.5	478,354	###	63.9	63.9	1.5
2008-Jun-25 Wed	21.5	21.5	21.5	21.5			70.9	70.9	1.5
2008-Jun-24 Tue	21.5	21.5	21.5	21.5			72.1	72.1	1.5
2008-Jun-23 Mon	21.5	21.5	21.5	21.5	0				1.5
2008-Jun-20 Fri	21.79	21.8	21.5	21.5	9,546	206,670	###	###	1.5
2008-Jun-19 Thu	21.45	21.45	###	21			25.4	25.4	1.5
2008-Jun-18 Wed	22	22	22	22	56	###	###	###	###
2008-Jun-17 Tue	22	22	22	22			66.5	66.5	###
2008-Jun-16 Mon	22	22	22	22	459	###	###	###	###
2008-Jun-13 Fri	21.7	21.7	21.7	21.7			72.2	72.2	1.6
2008-Jun-12 Thu	###	###	21.5	21.5			###	###	1.5
2008-Jun-11 Wed	###	###	###	###			###	###	0.0
2008-Jun-10 Tue	22.2	###	###	###	1,625	0	###	###	0.0
2008-Jun-06 Fri	###	###	###	###	0				0.0
2008-Jun-05 Thu	###	###	###	###			75.9	75.9	0.0
2008-Jun-04 Wed	###	###	###	###	9,124	0	39.5	39.5	0.0
2008-Jun-03 Tue	###	###	###	###	420	0	###	###	0.0
2008-Jun-02 Mon	22.5	22.5	22.5	22.5	45,477	###	73.2	73.2	1.6
2008-May-30 Fri	###	###	###	###	0				0.0
2008-May-29 Thu	###	###	###	###			66.4	66.4	0.0
2008-May-28 Wed	22.5	22.5	22.5	22.5	0				1.6
2008-May-27 Tue	22.5	22.5	22.5	22.5	0				1.6
2008-May-26 Mon	22.5	22.5	22.5	22.5	1,250	28,125	###	###	1.6
2008-May-23 Fri	22.51	22.51	22.5	22.5			###	###	1.6
2008-May-22 Thu	22.5	22.51	22.5	22.51			###	###	1.6
2008-May-21 Wed	22.2	22.5	22.2	22.5			76.0	76.0	1.6
2008-May-20 Tue	22.51	22.51	22.5	22.5			###	###	1.6
2008-May-19 Mon	22.52	22.52	22.52	22.52	2,485	###	67.2	67.2	1.6
2008-May-16 Fri	23	23	22.46	22.46			###	###	1.6
2008-May-15 Thu	22.46	22.46	22.46	22.46	3,671	82,450	65.0	65.0	1.6
2008-May-14 Wed	22.49	22.49	22.49	22.49			65.8	65.8	###
2008-May-13 Tue	###	22.5	22	22.49			###	###	###
2008-May-12 Mon	22.8	22.8	22.5	22.5			###	###	1.6
2008-May-09 Fri	###	###	###	###	0				0.0
2008-May-08 Thu	###	###	###	###			62.5	62.5	0.0
2008-May-07 Wed	23	23	23	23	22,476	516,948	###	###	1.6
2008-May-06 Tue	23.5	23.5	23	23			###	###	1.6
2008-May-05 Mon	###	###	23.89	23.89			###	###	###
2008-May-02 Fri	###	###	###	###			###	###	0.0
2008-May-01 Thu	23.5	23.5	23.5	23.5	0				1.7
2008-Apr-30 Wed	23.55	23.55	23.5	23.5			30.1	30.1	1.7
2008-Apr-29 Tue	23.5	23.5	23.5	23.5	0				1.7
2008-Apr-28 Mon	22.88	23.5	22.88	23.5			86.1	86.1	1.7
2008-Apr-24 Thu	23	23	23	23	0				1.6
2008-Apr-23 Wed	22.5	23.5	22.5	23	2,250	51,750	81.2	81.2	1.6
2008-Apr-22 Tue	###	###	###	###	0				0.0
2008-Apr-21 Mon	###	###	###	###	0				0.0
2008-Apr-18 Fri	###	###	###	###	0				0.0
2008-Apr-17 Thu	23.4	###	23	###	8,828	101,522	###	###	0.0
2008-Apr-16 Wed	23.4	23.4	23.4	23.4			###	###	###
2008-Apr-15 Tue	###	###	###	###	122	0	65.5	65.5	0.0
2008-Apr-14 Mon	###	###	###	###	5,284	0	###	###	0.0
2008-Apr-11 Fri	###	###	###	###	0				0.0
2008-Apr-10 Thu	###	###	23.5	###			###	###	0.0
2008-Apr-09 Wed	###	###	###	###	1,850	0	###	###	0.0
2008-Apr-08 Tue	###	###	###	###	380	0	###	###	0.0
2008-Apr-07 Mon	###	24	###	24			92.7	92.7	1.7
2008-Apr-04 Fri	###	###	###	###	0				0.0
2008-Apr-03 Thu	###	###	###	###			30.9	30.9	0.0
2008-Apr-02 Wed	22	22	###	22			###	###	###
2008-Apr-01 Tue	21.7	21.7	21.7	21.7			###	###	1.6
2008-Mar-31 Mon	21.5	23	21.5	23	481	###	###	###	1.6
2008-Mar-28 Fri	21.5	21.5	21.45	21.45			###	###	1.5
2008-Mar-27 Thu	21.7	21.7	21.26	21.26	127,254	###	16.6	16.6	1.5
2008-Mar-26 Wed	21	21.73	21	21.7			83.3	83.3	1.6
2008-Mar-25 Tue	###	21.7	21	###			###	###	0.0
2008-Mar-20 Thu	###	21.47	###	###	325	3,488	###	###	0.0
2008-Mar-19 Wed	21	###	21	###			###	###	0.0
2008-Mar-18 Tue	###	###	21	21			###	###	1.5
2008-Mar-17 Mon	21.55	21.55	###	###			###	###	0.0
2008-Mar-14 Fri	###	21.5	###	21.5	1,446	15,544	###	###	1.5
2008-Mar-13 Thu	21	21	21	21	0				1.5
2008-Mar-12 Wed	21	21	21	21			###	###	1.5
2008-Mar-11 Tue	###	21	###	###			76.9	76.9	0.0
2008-Mar-10 Mon	22	22	20.5	21			17.5	17.5	1.5
2008-Mar-07 Fri	22.2	22.88	22	22	25,274	567,148	###	###	###
2008-Mar-06 Thu	22.55	22.55	###	22.2			###	###	1.6
2008-Mar-05 Wed	22.5	22.55	22.5	22.55	50	1,126	###	###	###
2008-Mar-04 Tue	22.55	22.55	22.5	22.5			###	###	1.6
2008-Mar-03 Mon	24	24	23	23			15.9	15.9	1.6
2008-Feb-29 Fri	24	24	23	23	950	22,325	11.2	11.2	1.6
2008-Feb-28 Thu	24	24.5	24	24	1,750	###	70.8	70.8	1.7
2008-Feb-27 Wed	###	24.51	###	24.5	6,350	###	###	###	1.8
2008-Feb-26 Tue	24.5	24.5	24.4	24.4			###	###	1.7
2008-Feb-25 Mon	24.4	24.5	24.4	24.5			###	###	1.8
2008-Feb-22 Fri	###	23.5	23	23.5	1,882	43,756	78.9	78.9	1.7
2008-Feb-21 Thu	23.5	23.5	23.5	23.5	0				1.7
2008-Feb-20 Wed	23.5	23.5	23.5	23.5			75.2	75.2	1.7
2008-Feb-19 Tue	23.25	23.25	23.25	23.25			###	###	###
2008-Feb-18 Mon	23.7	23.7	23	###			19.5	19.5	0.0
2008-Feb-15 Fri	23.7	24.5	23.7	24.5			###	###	1.8
2008-Feb-14 Thu	23.75	23.75	###	23.7			31.7	31.7	1.7
2008-Feb-13 Wed	23.7	23.75	###	23.75			74.4	74.4	###
2008-Feb-12 Tue	23.5	23.5	23	23.5			###	###	1.7
2008-Feb-11 Mon	23.5	23.5	23.5	23.5			81.6	81.6	1.7
2008-Feb-08 Fri	0	0	0	0	0				0.0
2008-Feb-07 Thu	###	###	23.5	23.5			###	###	1.7
2008-Feb-06 Wed	24.5	24.5	23.5	###			###	###	0.0
2008-Feb-05 Tue	###	###	24	24.5	38,027	456,324	31.1	31.1	1.8
2008-Feb-04 Mon	0	0	0	0	0				0.0
2008-Feb-01 Fri	0	0	0	0	0				0.0
2008-Jan-31 Thu	###	###	###	###			###	###	0.0
2008-Jan-30 Wed	###	###	###	###			###	###	0.0
2008-Jan-29 Tue	###	###	###	###			37.0	37.0	0.0
2008-Jan-25 Fri	24.89	###	###	###			12.0	12.0	0.0
2008-Jan-24 Thu	###	###	###	###	11,058	0	67.5	67.5	0.0
2008-Jan-23 Wed	24	24.5	24	###	32,842	###	58.9	58.9	0.0
2008-Jan-22 Tue	###	###	21	24			64.2	64.2	1.7
2008-Jan-21 Mon	25	###	25	25	16,685	###	82.9	82.9	1.8
2008-Jan-18 Fri	###	25.5	###	###			###	###	0.0
2008-Jan-17 Thu	###	###	25.2	25.2			26.4	26.4	1.8
2008-Jan-16 Wed	25.8	25.8	###	25.8	1,788	###	###	###	1.8
2008-Jan-15 Tue	26	26	###	###			43.2	43.2	0.0
2008-Jan-14 Mon	26	26	26	26	482	###	###	###	1.9
2008-Jan-11 Fri	26	26	26	26	152	3,952	80.6	80.6	1.9
2008-Jan-10 Thu	26	26	###	26	27,148	352,924	###	###	1.9
2008-Jan-09 Wed	26	###	26	26	441	###	73.4	73.4	1.9
2008-Jan-08 Tue	26	26	26	26	473	###	###	###	1.9
2008-Jan-07 Mon	26	26	25.8	26	2,758	###	77.1	77.1	1.9
2008-Jan-04 Fri	26.5	26.8	26.5	26.8	2,081	55,458	###	###	1.9
2008-Jan-03 Thu	27	27	###	26.8	7,322	98,847	28.7	28.7	1.9
2008-Jan-02 Wed	26.75	27	26	26			10.8	10.8	1.9
2007-Dec-31 Mon	26.8	26.8	26.8	26.8	456	12,220	###	###	1.9
2007-Dec-28 Fri	26.8	26.8	26.8	26.8	1	26	###	###	1.9
2007-Dec-27 Thu	###	27	###	27	3,573	###	###	###	1.9
2007-Dec-24 Mon	###	###	###	###	521	0	###	###	0.0
2007-Dec-21 Fri	###	26.49	26	26.48			65.9	65.9	###
2007-Dec-20 Thu	###	###	25.8	###			38.1	38.1	0.0
2007-Dec-19 Wed	###	26.5	###	26.5			78.7	78.7	1.9
2007-Dec-18 Tue	26.4	26.41	25.8	###	4,558	118,986	32.8	32.8	0.0
2007-Dec-17 Mon	26.87	###	26.4	26.4	4,640	61,248	###	###	1.9
2007-Dec-14 Fri	27.55	27.55	26.7	26.87	5,273	###	26.7	26.7	###
2007-Dec-13 Thu	27.8	27.8	27.55	27.55			###	###	2.0
2007-Dec-12 Wed	27.8	27.8	27.7	27.8	2,750	###	###	###	2.0
2007-Dec-11 Tue	27.7	27.87	###	###	5,677	###	###	###	0.0
2007-Dec-10 Mon	###	###	27.56	27.56	257	3,541	7.0	7.0	2.0
2007-Dec-07 Fri	###	###	###	###	7	0	###	###	0.0
2007-Dec-06 Thu	28.5	28.5	27	###	8,341	###	19.1	19.1	0.0
2007-Dec-05 Wed	###	###	27.8	27.8	13,782	###	###	###	2.0
2007-Dec-04 Tue	###	###	###	28.8			32.5	32.5	2.1
2007-Dec-03 Mon	27.8	29	27.8	29	7,547	###	93.2	93.2	###
2007-Nov-30 Fri	27.8	###	27.8	###			64.7	64.7	0.0
2007-Nov-29 Thu	###	###	27.89	27.89			41.0	41.0	2.0
2007-Nov-28 Wed	###	###	###	###			77.5	77.5	0.0
2007-Nov-27 Tue	27.7	###	27.7	###	1,340	18,559	74.8	74.8	0.0
2007-Nov-26 Mon	###	28	27.7	###	2,140	###	###	###	0.0
2007-Nov-23 Fri	28	28	28	28			###	###	2.0
2007-Nov-22 Thu	27.8	28	27.8	28	4,484	###	###	###	2.0
2007-Nov-21 Wed	###	###	27.8	27.8	426	5,921	###	###	2.0
2007-Nov-20 Tue	28	28	28	28			###	###	2.0
2007-Nov-19 Mon	28	28	28	28			67.2	67.2	2.0
2007-Nov-16 Fri	27.5	28	27.5	28	8,171	226,745	###	###	2.0
2007-Nov-15 Thu	28	28	27.52	27.52	3,177	###	22.6	22.6	2.0
2007-Nov-14 Wed	27.55	28	27.53	28			###	###	2.0
2007-Nov-13 Tue	28	28	28	28			67.6	67.6	2.0
2007-Nov-12 Mon	28	28.2	28	28			###	###	2.0
2007-Nov-09 Fri	28.2	28.2	28.2	28.2			66.8	66.8	2.0
2007-Nov-08 Thu	0	0	0	0	0				0.0
2007-Nov-07 Wed	###	###	###	###			35.7	35.7	0.0
2007-Nov-06 Tue	###	###	###	###			64.9	64.9	0.0
2007-Nov-05 Mon	28	28	28	28	1,556	###	80.6	80.6	2.0
2007-Nov-02 Fri	28.5	###	28.49	###			###	###	0.0
2007-Nov-01 Thu	28.25	28.5	27.7	28			###	###	2.0
2007-Oct-31 Wed	28.5	28.5	28.25	28.25			###	###	2.0
2007-Oct-30 Tue	0	0	0	0	0				0.0
2007-Oct-29 Mon	###	###	28.25	28.25	145	2,048	###	###	2.0
2007-Oct-26 Fri	0	0	0	0	0				0.0
2007-Oct-25 Thu	0	0	0	0	0				0.0
2007-Oct-24 Wed	###	###	###	###	17,455	0	###	###	0.0
2007-Oct-23 Tue	###	###	###	###	6,086	0	###	###	0.0
2007-Oct-22 Mon	0	0	0	0	0				0.0
2007-Oct-19 Fri	###	###	28	###			68.5	68.5	0.0
2007-Oct-18 Thu	###	###	27.45	###			26.9	26.9	0.0
2007-Oct-17 Wed	###	###	###	###			###	###	0.0
2007-Oct-16 Tue	29.24	29.24	###	###	31,070	454,243	###	###	0.0
2007-Oct-15 Mon	29.4	29.4	29.24	29.24	28,873	846,556	###	###	2.1
2007-Oct-12 Fri	###	29.25	###	29.25	10,521	###	###	###	###
2007-Oct-11 Thu	###	###	###	###	2,229	0	###	###	0.0
2007-Oct-10 Wed	0	0	0	0	0				0.0
2007-Oct-09 Tue	###	###	###	###	150	0	###	###	0.0
2007-Oct-08 Mon	29.25	29.26	29.25	29.25	3,322	97,185	67.7	67.7	###
2007-Oct-05 Fri	29.25	29.25	29.25	29.25	1,855	54,258	62.8	62.8	###
2007-Oct-04 Thu	29.5	29.55	29.5	29.5	3,475	###	73.1	73.1	2.1
2007-Oct-03 Wed	29.5	29.5	###	###	5,940	###	###	###	0.0
2007-Oct-02 Tue	###	29.8	###	###	32,188	###	78.8	78.8	0.0
2007-Oct-01 Mon	29	###	###	29.85			###	###	2.1
2007-Sep-28 Fri	27.44	28.5	27.44	28.5	30,951	###	###	###	2.0
2007-Sep-27 Thu	27	27.44	###	27.44			###	###	###
2007-Sep-26 Wed	###	27	26.8	27			61.7	61.7	1.9
2007-Sep-25 Tue	27	27	27	27			64.4	64.4	1.9
2007-Sep-24 Mon	27	27	27	27	450	12,150	62.2	62.2	1.9
2007-Sep-21 Fri	26.5	27	26.5	26.8			71.8	71.8	1.9
2007-Sep-20 Thu	26.7	26.7	26.7	26.7			###	###	1.9
2007-Sep-19 Wed	27	27	26.7	26.7	4,279	###	###	###	1.9
2007-Sep-18 Tue	###	###	###	###			80.0	80.0	0.0
2007-Sep-17 Mon	27.2	27.25	27.2	27.25	40,179	1,093,873	###	###	###
2007-Sep-14 Fri	27.25	27.25	27.2	27.2			###	###	1.9
2007-Sep-13 Thu	###	27.4	27.25	27.25			###	###	###
2007-Sep-12 Wed	27.4	27.5	27.4	27.5	28,348	778,152	###	###	2.0
2007-Sep-11 Tue	0	0	0	0	0				0.0
2007-Sep-10 Mon	27.47	27.5	27.47	27.5			###	###	2.0
2007-Sep-07 Fri	27.5	27.5	27.47	27.47	627	###	###	###	2.0
2007-Sep-06 Thu	27.47	27.47	27.46	27.46	3,780	###	###	###	###
2007-Sep-05 Wed	27.5	27.5	27.5	27.5			72.1	72.1	2.0
2007-Sep-04 Tue	27.2	27.5	27.2	27.5	8,723	238,574	###	###	2.0
2007-Sep-03 Mon	27	27	27	27	22	###	66.6	66.6	1.9
2007-Aug-31 Fri	27.4	27.5	26.7	27.5	4,887	###	###	###	2.0
2007-Aug-30 Thu	27.5	27.5	27.4	27.4	1,820	49,959	36.6	36.6	2.0
2007-Aug-29 Wed	27.49	27.5	###	27.44	9,751	134,076	###	###	###
2007-Aug-28 Tue	27.49	27.49	###	27.48	6,675	91,747	35.1	35.1	2.0
2007-Aug-27 Mon	27	27.45	27	###	3,458	94,144	###	###	0.0
2007-Aug-24 Fri	26.7	26.75	26.7	26.7	5,358	###	70.0	70.0	1.9
2007-Aug-23 Thu	26.5	26.5	26.5	26.5			60.1	60.1	1.9
2007-Aug-22 Wed	27	27	26.7	26.7			28.8	28.8	1.9
2007-Aug-21 Tue	26.5	27	26.5	27			###	###	1.9
2007-Aug-20 Mon	25.5	26.5	25.5	26.5	15,286	###	79.5	79.5	1.9
2007-Aug-17 Fri	25.49	###	25	###	25,479	318,487	75.4	75.4	0.0
2007-Aug-16 Thu	###	###	26.5	26.5	6,382	###	49.1	49.1	1.9
2007-Aug-15 Wed	28	28	###	27.5			57.6	57.6	2.0
2007-Aug-14 Tue	###	###	###	28	5,086	0	77.9	77.9	2.0
2007-Aug-13 Mon	###	###	###	###			87.1	87.1	0.0
2007-Aug-10 Fri	###	###	###	###	1,345	0	22.1	22.1	0.0
2007-Aug-09 Thu	###	###	###	27.5			###	###	2.0
2007-Aug-08 Wed	###	27.5	###	###			28.4	28.4	0.0
2007-Aug-07 Tue	27.5	27.5	###	###			34.7	34.7	0.0
2007-Aug-06 Mon	27.2	27.2	###	###	3,446	###	###	###	0.0
2007-Aug-03 Fri	28	###	27.56	27.82	10,252	141,272	36.7	36.7	2.0
2007-Aug-02 Thu	27.5	28	27.5	28			###	###	2.0
2007-Aug-01 Wed	27.5	27.56	27.5	27.54	16,048	###	91.1	91.1	2.0
2007-Jul-31 Tue	27.5	###	27.47	27.53			###	###	###
2007-Jul-30 Mon	28	28	27.41	28	9,089	###	###	###	2.0
2007-Jul-27 Fri	###	###	###	###	23,454	0	###	###	0.0
2007-Jul-26 Thu	###	27.83	27.59	###	6,128	###	75.5	75.5	0.0
2007-Jul-25 Wed	###	###	###	###			###	###	0.0
2007-Jul-24 Tue	27.25	###	27.2	27.88	16,440	223,584	###	###	###
2007-Jul-23 Mon	27.75	27.75	27.75	27.75	50	1,387	###	###	2.0
2007-Jul-20 Fri	27.25	27.8	27.25	27.79	33,376	918,674	78.6	78.6	2.0
2007-Jul-19 Thu	27.21	27.21	27.2	27.2			33.2	33.2	1.9
2007-Jul-18 Wed	###	###	###	###	1,670	0	###	###	0.0
2007-Jul-17 Tue	27.2	27.25	###	27.2			67.9	67.9	1.9
2007-Jul-16 Mon	28	28	27.2	27.2	9,072	250,387	###	###	1.9
2007-Jul-13 Fri	27.2	###	27.2	28	19,881	270,381	87.3	87.3	2.0
2007-Jul-12 Thu	28	28	###	###	7,745	###	###	###	0.0
2007-Jul-11 Wed	###	28.4	###	###			###	###	0.0
2007-Jul-10 Tue	###	28.4	###	28.4			71.6	71.6	2.0
2007-Jul-09 Mon	28.4	28.4	28.2	28.4			###	###	2.0
2007-Jul-06 Fri	28.45	28.45	28.4	28.4	2,174	###	36.8	36.8	2.0
2007-Jul-05 Thu	28	28.51	28	28.46	19,476	###	78.4	78.4	2.0
2007-Jul-04 Wed	28	28	27.5	27.5	35,081	###	###	###	2.0
2007-Jul-03 Tue	###	###	28	28	171,482	2,400,748	###	###	2.0
2007-Jul-02 Mon	28	###	28	###	72,653	1,017,142	###	###	0.0
2007-Jun-29 Fri	###	###	28	###			###	###	0.0
2007-Jun-28 Thu	###	###	###	###	1,588	0	###	###	0.0
2007-Jun-27 Wed	28	28	28	28	1,758	49,224	###	###	2.0
2007-Jun-26 Tue	27.53	27.7	27.52	27.7			###	###	2.0
2007-Jun-25 Mon	27.7	27.7	27.5	27.5			37.3	37.3	2.0
2007-Jun-22 Fri	27.73	27.74	###	27.7			###	###	2.0
2007-Jun-21 Thu	28	28	28	28	350	###	###	###	2.0
2007-Jun-20 Wed	28	28	28	28			###	###	2.0
2007-Jun-19 Tue	###	28	###	28	1,187	###	68.5	68.5	2.0
2007-Jun-18 Mon	28.2	28.2	24.75	27.8	200,888	###	###	###	2.0
2007-Jun-15 Fri	28	28.2	28	28.2			###	###	2.0
2007-Jun-14 Thu	27.85	28	###	28	450	###	70.8	70.8	2.0
2007-Jun-13 Wed	28	28	###	28			###	###	2.0
2007-Jun-12 Tue	28	28	28	28			###	###	2.0
2007-Jun-08 Fri	###	###	28	28			###	###	2.0
2007-Jun-07 Thu	###	###	###	###			###	###	0.0
2007-Jun-06 Wed	###	###	###	###			40.4	40.4	0.0
2007-Jun-05 Tue	28.2	###	###	###	472	0	###	###	0.0
2007-Jun-04 Mon	28.4	28.4	###	###	1,073	###	36.7	36.7	0.0
2007-Jun-01 Fri	28.2	28.4	28.2	28.4			68.1	68.1	2.0
2007-May-31 Thu	###	28.2	###	28.2			###	###	2.0
2007-May-30 Wed	28	###	28	###			###	###	0.0
2007-May-29 Tue	28	28.5	28	28.5			80.7	80.7	2.0
2007-May-28 Mon	###	###	28	28			###	###	2.0
2007-May-25 Fri	###	27	###	27	2,046	27,621	###	###	1.9
2007-May-24 Thu	26	###	26	###	1,772	###	82.5	82.5	0.0
2007-May-23 Wed	25.5	###	25.5	###			###	###	0.0
2007-May-22 Tue	25.25	25.5	25.25	25.5			77.8	77.8	###
2007-May-21 Mon	0	0	0	0	0				0.0
2007-May-18 Fri	###	25.21	25	25.21	1,959	49,180	###	###	###
2007-May-17 Thu	###	###	###	###			65.4	65.4	0.0
2007-May-16 Wed	25	25	24.56	25			###	###	1.8
2007-May-15 Tue	25.8	25.8	24.55	24.55			6.8	6.8	###
2007-May-14 Mon	25.79	25.8	25.79	25.8			68.4	68.4	1.8
2007-May-11 Fri	25.8	25.8	25.52	25.52	10,850	###	###	###	1.8
2007-May-10 Thu	0	0	0	0	0				0.0
2007-May-09 Wed	25	25	25	25			66.6	66.6	1.8
2007-May-08 Tue	###	###	24.5	24.5			8.6	8.6	1.8
2007-May-07 Mon	25.45	###	25	###	2,489	###	71.6	71.6	0.0
2007-May-04 Fri	25.4	25.4	25.4	25.4			###	###	1.8
2007-May-03 Thu	###	25.4	25	25.4	1,255	31,626	###	###	1.8
2007-May-02 Wed	###	###	24.89	25.2			26.1	26.1	1.8
2007-May-01 Tue	###	###	###	###			87.0	87.0	0.0
2007-Apr-30 Mon	###	###	###	###			###	###	0.0
2007-Apr-27 Fri	0	0	0	0	0				0.0
2007-Apr-26 Thu	###	###	###	###	4	0	69.8	69.8	0.0
2007-Apr-24 Tue	24.4	24.4	###	###			36.6	36.6	0.0
2007-Apr-23 Mon	24.5	24.72	###	24.49	43,653	539,551	40.5	40.5	###
2007-Apr-20 Fri	25	###	24.24	24.26	3,156	38,250	###	###	1.7
2007-Apr-19 Thu	25.25	25.25	25.24	25.25	1,980	49,985	76.6	76.6	###
2007-Apr-18 Wed	0	0	0	0	0				0.0
2007-Apr-17 Tue	25	25.5	25	25.5	285	###	###	###	###
2007-Apr-16 Mon	24.8	25	24.8	25	2,450	###	70.6	70.6	1.8
2007-Apr-13 Fri	24.5	24.5	24.5	24.5	2,647	64,851	###	###	1.8
2007-Apr-12 Thu	24.5	24.5	24.5	24.5			###	###	1.8
2007-Apr-11 Wed	24.45	24.5	24.45	24.5	5,252	128,542	70.9	70.9	1.8
2007-Apr-10 Tue	24.42	24.42	24.42	24.42			###	###	1.7
2007-Apr-05 Thu	###	###	###	###			###	###	0.0
2007-Apr-04 Wed	###	###	###	###	2,678	0	###	###	0.0
2007-Apr-03 Tue	###	###	###	###			###	###	0.0
2007-Apr-02 Mon	24.42	24.42	24.42	24.42	180	###	74.5	74.5	1.7
2007-Mar-30 Fri	###	###	###	###	726	0	60.4	60.4	0.0
2007-Mar-29 Thu	24	24.44	24	24	6,785	###	62.7	62.7	1.7
2007-Mar-28 Wed	24	24	24	24	2,788	###	71.1	71.1	1.7
2007-Mar-27 Tue	24.5	24.5	24.5	24.5			###	###	1.8
2007-Mar-26 Mon	24.5	24.55	24.5	24.55			67.2	67.2	###
2007-Mar-23 Fri	24.5	24.5	24.5	24.5			###	###	1.8
2007-Mar-22 Thu	24.5	24.5	24.5	24.5	750	18,375	###	###	1.8
2007-Mar-21 Wed	24.5	24.5	24.5	24.5	26	###	###	###	1.8
2007-Mar-20 Tue	24.2	24.2	24.2	24.2			###	###	1.7
2007-Mar-19 Mon	24.2	24.21	24.2	24.2			68.1	68.1	1.7
2007-Mar-16 Fri	###	###	###	###			67.8	67.8	0.0
2007-Mar-15 Thu	0	0	0	0	0				0.0
2007-Mar-14 Wed	24.5	24.5	24.5	24.5	650	15,925	73.7	73.7	1.8
2007-Mar-13 Tue	24.5	24.5	24.5	24.5	3,120	76,440	###	###	1.8
2007-Mar-12 Mon	0	0	0	0	0				0.0
2007-Mar-09 Fri	###	###	24.5	24.5			###	###	1.8
2007-Mar-08 Thu	###	###	24	24.5	17,124	205,488	17.2	17.2	1.8
2007-Mar-07 Wed	25	25	25	25			###	###	1.8
2007-Mar-06 Tue	0	0	0	0	0				0.0
2007-Mar-05 Mon	0	0	0	0	0				0.0
2007-Mar-02 Fri	24	###	23.47	###			97.4	97.4	0.0
2007-Mar-01 Thu	0	0	0	0	0				0.0
2007-Feb-28 Wed	###	###	22.5	###			81.7	81.7	0.0
2007-Feb-27 Tue	###	###	###	###			###	###	0.0
2007-Feb-26 Mon	###	###	###	###			###	###	0.0
2007-Feb-23 Fri	23.7	23.75	23.7	23.71	3,224	76,489	65.9	65.9	###
2007-Feb-22 Thu	###	###	###	###	325	0	66.1	66.1	0.0
2007-Feb-21 Wed	23.75	23.75	23.75	23.75	285	###	72.5	72.5	###
2007-Feb-20 Tue	23.75	23.75	23.75	23.75			70.5	70.5	###
2007-Feb-19 Mon	24.5	24.5	###	24.25	72,255	885,123	###	###	1.7
2007-Feb-16 Fri	0	0	0	0	0				0.0
2007-Feb-15 Thu	0	0	0	0	0				0.0
2007-Feb-14 Wed	###	24.55	###	24.55			###	###	###
2007-Feb-13 Tue	22.88	22.88	22.52	22.52			###	###	1.6
2007-Feb-12 Mon	22.89	22.89	###	22.75	3,780	###	33.5	33.5	1.6
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	22.8	###	22.8	###			###	###	0.0
2007-Feb-07 Wed	23	23	###	###	4,541	52,221	###	###	0.0
2007-Feb-06 Tue	23.49	23.49	###	###	1,187	13,941	###	###	0.0
2007-Feb-05 Mon	###	###	###	###			72.1	72.1	0.0
2007-Feb-02 Fri	23.75	23.75	23.59	23.75			65.7	65.7	###
2007-Feb-01 Thu	23.49	###	23.49	###			###	###	0.0
2007-Jan-31 Wed	23.49	23.49	###	###			24.4	24.4	0.0
2007-Jan-30 Tue	24.49	24.5	24.49	24.5	25,985	###	65.1	65.1	1.8
2007-Jan-29 Mon	24.5	24.5	24.4	24.4			###	###	1.7
2007-Jan-25 Thu	24.55	24.55	24.5	24.5			37.9	37.9	1.8
2007-Jan-24 Wed	24.5	24.55	24.5	24.5			###	###	1.8
2007-Jan-23 Tue	24.5	24.53	24.5	24.5			###	###	1.8
2007-Jan-22 Mon	24	###	24	###	755	###	90.4	90.4	0.0
2007-Jan-19 Fri	###	24	###	24	1,050	###	###	###	1.7
2007-Jan-18 Thu	0	0	0	0	0				0.0
2007-Jan-17 Wed	23	###	23	###			70.9	70.9	0.0
2007-Jan-16 Tue	23	###	23	###	770	8,855	67.6	67.6	0.0
2007-Jan-15 Mon	22	25	22	25			98.8	98.8	1.8
2007-Jan-12 Fri	###	22	###	22	1,570	17,270	92.4	92.4	###
2007-Jan-11 Thu	20.2	20.79	20.2	20.79			87.6	87.6	1.5
2007-Jan-10 Wed	###	20.2	###	20.2			###	###	1.4
2007-Jan-09 Tue	19.85	19.85	19.51	19.51	1,126	22,159	###	###	###
2007-Jan-08 Mon	19.85	19.85	19.85	19.85	250	###	###	###	1.4
2007-Jan-05 Fri	19.8	19.85	19.76	19.85	5,384	###	70.6	70.6	1.4
2007-Jan-04 Thu	19.83	19.85	19.83	19.85			76.2	76.2	1.4
2007-Jan-03 Wed	19.83	19.83	19.83	19.83			71.0	71.0	###
2007-Jan-02 Tue	19.8	20	19.8	19.8	1,841	###	###	###	1.4
2006-Dec-29 Fri	19.55	19.8	19.55	19.8	6,058	###	75.6	75.6	1.4
2006-Dec-28 Thu	19.51	19.51	19.5	19.5			29.1	29.1	1.4
2006-Dec-27 Wed	19.75	19.75	19.5	19.5	542	###	13.6	13.6	1.4
2006-Dec-22 Fri	19.5	19.5	19.5	19.5			###	###	1.4
2006-Dec-21 Thu	###	###	19.5	19.5	47,785	###	###	###	1.4
2006-Dec-20 Wed	20	###	20	20			###	###	1.4
2006-Dec-19 Tue	###	20.2	###	###	2,380	###	###	###	0.0
2006-Dec-18 Mon	20.2	20.2	20.2	20.2	450	###	66.3	66.3	1.4
2006-Dec-15 Fri	19.2	19.5	19.2	19.5			###	###	1.4
2006-Dec-14 Thu	19.5	19.5	19.5	19.5			###	###	1.4
2006-Dec-13 Wed	0	0	0	0	0				0.0
2006-Dec-12 Tue	19.55	19.55	19.5	19.5			###	###	1.4
2006-Dec-11 Mon	19.5	19.55	19.5	19.55			###	###	###
2006-Dec-08 Fri	19.51	19.51	19.51	19.51			###	###	###
2006-Dec-07 Thu	19.51	19.51	19.5	19.5			36.9	36.9	1.4
2006-Dec-06 Wed	19.5	19.5	19.5	19.5			###	###	1.4
2006-Dec-05 Tue	19.5	###	19.5	19.5			###	###	1.4
2006-Dec-04 Mon	19.8	19.8	19.5	19.5			###	###	1.4
2006-Dec-01 Fri	0	0	0	0	0				0.0
2006-Nov-30 Thu	20	20	###	###			###	###	0.0
2006-Nov-29 Wed	###	###	###	###			###	###	0.0
2006-Nov-28 Tue	20.4	20.4	20.4	20.4	250	###	###	###	1.5
2006-Nov-27 Mon	20.49	20.49	20.45	20.45			###	###	###
2006-Nov-24 Fri	###	###	20.49	20.49			###	###	###
2006-Nov-23 Thu	20.57	###	20.55	20.55			###	###	1.5
2006-Nov-22 Wed	20.55	20.55	20.55	20.55			###	###	1.5
2006-Nov-21 Tue	###	20.5	###	20.5	113,489	###	73.1	73.1	1.5
2006-Nov-20 Mon	###	###	###	###			###	###	0.0
2006-Nov-17 Fri	###	###	###	###	1,140	0	64.9	64.9	0.0
2006-Nov-16 Thu	19.75	###	19.75	###	6,725	###	###	###	0.0
2006-Nov-15 Wed	###	###	###	###			68.4	68.4	0.0
2006-Nov-14 Tue	19.7	19.75	###	19.75	1,126	###	66.5	66.5	###
2006-Nov-13 Mon	###	19.7	###	19.7	850	8,372	###	###	1.4
2006-Nov-10 Fri	19.55	19.55	###	###			19.6	19.6	0.0
2006-Nov-09 Thu	19.5	19.55	19.4	19.5			###	###	1.4
2006-Nov-08 Wed	19.4	19.5	###	19.5			74.4	74.4	1.4
2006-Nov-07 Tue	19.45	19.45	19.4	19.4	2,670	###	32.7	32.7	1.4
2006-Nov-06 Mon	###	19.4	19.2	19.4	24,255	468,121	69.0	69.0	1.4
2006-Nov-03 Fri	19.2	19.2	19.2	19.2			###	###	###
2006-Nov-02 Thu	19.2	19.2	19.2	19.2			###	###	###
2006-Nov-01 Wed	###	###	18.8	###	4,487	42,177	64.7	64.7	0.0
2006-Oct-31 Tue	###	###	18.29	18.29			###	###	###
2006-Oct-30 Mon	18.5	###	18.5	###	113,581	1,050,624	85.5	85.5	0.0
2006-Oct-27 Fri	###	###	###	###	130,477	0	70.1	70.1	0.0
2006-Oct-26 Thu	0	0	0	0	0				0.0
2006-Oct-25 Wed	0	0	0	0	0				0.0
2006-Oct-24 Tue	17.4	17.4	17.4	17.4			73.7	73.7	1.2
2006-Oct-23 Mon	17.2	17.4	17.2	###			72.6	72.6	0.0
2006-Oct-20 Fri	###	###	###	###	2,329	0	###	###	0.0
2006-Oct-19 Thu	###	###	###	###			71.0	71.0	0.0
2006-Oct-18 Wed	###	###	16.85	16.85			###	###	###
2006-Oct-17 Tue	0	0	0	0	0				0.0
2006-Oct-16 Mon	###	17.27	16.83	16.83	6,071	###	23.1	23.1	1.2
2006-Oct-13 Fri	16.8	17.2	16.8	16.83			###	###	1.2
2006-Oct-12 Thu	###	###	###	17.2			###	###	1.2
2006-Oct-11 Wed	0	0	0	0	0				0.0
2006-Oct-10 Tue	###	###	###	###	80,274	0	61.6	61.6	0.0
2006-Oct-09 Mon	###	16.76	###	16.76	1,380	###	76.2	76.2	1.2
2006-Oct-06 Fri	16.58	16.58	16.58	16.58	383	6,350	64.5	64.5	1.2
2006-Oct-05 Thu	###	###	###	###			63.5	63.5	0.0
2006-Oct-04 Wed	###	17.4	###	###			68.8	68.8	0.0
2006-Oct-03 Tue	###	###	###	###			69.7	69.7	0.0
2006-Oct-02 Mon	0	0	0	0	0				0.0
2006-Sep-29 Fri	17.25	17.25	17.25	17.25	10,487	###	58.1	58.1	1.2
2006-Sep-28 Thu	0	0	0	0	0				0.0
2006-Sep-27 Wed	###	###	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	17.25	17.25			###	###	1.2
2006-Sep-25 Mon	17.2	17.2	17.2	17.2			###	###	1.2
2006-Sep-22 Fri	16.7	17.2	16.7	17.2			90.3	90.3	1.2
2006-Sep-21 Thu	###	###	###	16.7	7,050	0	###	###	1.2
2006-Sep-20 Wed	###	###	###	###	370	0	###	###	0.0
2006-Sep-19 Tue	16.7	16.7	###	###			###	###	0.0
2006-Sep-18 Mon	###	16.71	###	16.7	6,622	55,326	69.6	69.6	1.2
2006-Sep-15 Fri	16.41	16.43	16.41	16.43			###	###	###
2006-Sep-14 Thu	0	0	0	0	0				0.0
2006-Sep-13 Wed	16.25	16.4	16.25	16.4	15,728	256,759	###	###	###
2006-Sep-12 Tue	0	0	0	0	0				0.0
2006-Sep-11 Mon	16.4	16.4	###	###			###	###	0.0
2006-Sep-08 Fri	16.22	16.22	16.22	16.22			###	###	1.2
2006-Sep-07 Thu	16.25	16.26	16.25	16.25	410,557	###	65.2	65.2	###
2006-Sep-06 Wed	16.25	16.25	16.25	16.25	3,353	54,486	###	###	###
2006-Sep-05 Tue	16.4	16.4	###	###	1,987	###	###	###	0.0
2006-Sep-04 Mon	###	16.25	###	16.25	7,326	59,523	81.0	81.0	###
2006-Sep-01 Fri	15.25	15.8	15.25	15.8			###	###	1.1
2006-Aug-31 Thu	###	###	###	###			61.5	61.5	0.0
2006-Aug-30 Wed	14.75	14.76	14.75	14.75	3,125	###	###	###	###
2006-Aug-29 Tue	14.75	14.75	14.75	14.75	755	###	66.5	66.5	###
2006-Aug-28 Mon	###	###	###	###			73.1	73.1	0.0
2006-Aug-25 Fri	14.85	14.85	14.85	14.85	9,140	135,729	###	###	###
2006-Aug-24 Thu	14.85	14.85	14.85	14.85			###	###	###
2006-Aug-23 Wed	###	###	###	###	4,754	0	64.3	64.3	0.0
2006-Aug-22 Tue	14.85	14.85	14.85	14.85			69.0	69.0	###
2006-Aug-21 Mon	0	0	0	0	0				0.0
2006-Aug-18 Fri	###	###	###	###			26.4	26.4	0.0
2006-Aug-17 Thu	###	###	###	###			###	###	0.0
2006-Aug-16 Wed	###	###	###	###			###	###	0.0
2006-Aug-15 Tue	###	###	###	###	12,640	0	77.8	77.8	0.0
2006-Aug-14 Mon	###	###	###	###			68.2	68.2	0.0
2006-Aug-11 Fri	14.7	###	14.7	###			###	###	0.0
2006-Aug-10 Thu	14.7	14.7	14.7	14.7			68.7	68.7	###
2006-Aug-09 Wed	###	###	###	###			36.4	36.4	0.0
2006-Aug-08 Tue	###	###	14.2	14.2	7,976	56,629	4.0	4.0	1.0
2006-Aug-07 Mon	###	###	###	###			###	###	0.0
2006-Aug-04 Fri	0	0	0	0	0				0.0
2006-Aug-03 Thu	0	0	0	0	0				0.0
2006-Aug-02 Wed	0	0	0	0	0				0.0
2006-Aug-01 Tue	15.4	15.4	15.4	15.4	840	###	###	###	###
2006-Jul-31 Mon	###	###	###	###	840	0	###	###	0.0
2006-Jul-28 Fri	0	0	0	0	0				0.0
2006-Jul-27 Thu	0	0	0	0	0				0.0
2006-Jul-26 Wed	0	0	0	0	0				0.0
2006-Jul-25 Tue	###	###	###	###			70.2	70.2	0.0
2006-Jul-24 Mon	###	15.4	###	15.4			80.9	80.9	###
2006-Jul-21 Fri	15.4	15.4	15.4	15.4	1,580	###	72.6	72.6	###
2006-Jul-20 Thu	15.4	15.4	15.4	15.4	3,741	###	70.5	70.5	###
2006-Jul-19 Wed	15.4	15.4	15.4	15.4			75.6	75.6	###
2006-Jul-18 Tue	15.4	15.4	15.4	15.4			73.2	73.2	###
2006-Jul-17 Mon	0	0	0	0	0				0.0
2006-Jul-14 Fri	15.4	15.4	15.4	15.4			78.2	78.2	###
2006-Jul-13 Thu	15.4	15.4	15.4	15.4			###	###	###
2006-Jul-12 Wed	0	0	0	0	0				0.0
2006-Jul-11 Tue	15.4	15.4	15.4	15.4	685	10,549	72.4	72.4	###
2006-Jul-10 Mon	###	###	###	###			###	###	0.0
2006-Jul-07 Fri	###	###	###	###			###	###	0.0
2006-Jul-06 Thu	###	###	###	###	370	0	60.9	60.9	0.0
2006-Jul-05 Wed	###	###	###	###			15.2	15.2	0.0
2006-Jul-04 Tue	###	15.4	###	15.4	20,747	159,751	72.7	72.7	###
2006-Jul-03 Mon	###	###	###	###	117,620	0	66.1	66.1	0.0
2006-Jun-30 Fri	###	###	###	###			62.0	62.0	0.0
2006-Jun-27 Tue	0	0	0	0	0				0.0
2006-Jun-26 Mon	14.55	###	14.52	14.52	678	4,922	39.4	39.4	1.0
2006-Jun-23 Fri	14.55	14.55	14.55	14.55			72.7	72.7	###
2006-Jun-22 Thu	0	0	0	0	0				0.0
2006-Jun-21 Wed	14.55	14.55	14.55	14.55	354	5,150	70.7	70.7	###
2006-Jun-20 Tue	###	###	###	###	846	0	###	###	0.0
2006-Jun-19 Mon	0	0	0	0	0				0.0
2006-Jun-16 Fri	14.7	14.7	14.51	###			###	###	0.0
2006-Jun-15 Thu	0	0	0	0	0				0.0
2006-Jun-14 Wed	0	0	0	0	0				0.0
2006-Jun-13 Tue	0	0	0	0	0				0.0
2006-Jun-09 Fri	15.4	15.4	15.4	15.4	70	1,078	70.0	70.0	###
2006-Jun-08 Thu	0	0	0	0	0				0.0
2006-Jun-07 Wed	15.4	15.4	15.4	15.4			###	###	###
2006-Jun-06 Tue	0	0	0	0	0				0.0
2006-Jun-05 Mon	0	0	0	0	0				0.0
2006-Jun-02 Fri	0	0	0	0	0				0.0
2006-Jun-01 Thu	0	0	0	0	0				0.0
2006-May-31 Wed	15.45	15.45	15.45	15.45			68.7	68.7	###
2006-May-30 Tue	0	0	0	0	0				0.0
2006-May-29 Mon	0	0	0	0	0				0.0
2006-May-26 Fri	15.2	15.45	###	15.45	3,128	###	###	###	###
2006-May-25 Thu	0	0	0	0	0				0.0
2006-May-24 Wed	0	0	0	0	0				0.0
2006-May-23 Tue	###	###	###	###			73.1	73.1	0.0
2006-May-22 Mon	15.2	15.2	15.2	15.2			###	###	1.1
2006-May-19 Fri	15.2	15.2	15.2	15.2			###	###	1.1
2006-May-18 Thu	0	0	0	0	0				0.0
2006-May-17 Wed	15.4	15.4	15.2	15.2			###	###	1.1
2006-May-16 Tue	15.2	15.21	15.2	15.21	2,370	###	74.3	74.3	###
2006-May-15 Mon	15.5	15.5	15.5	15.5	750	11,625	###	###	1.1
2006-May-12 Fri	15.5	15.5	15.5	15.5	240	3,720	71.2	71.2	1.1
2006-May-11 Thu	0	0	0	0	0				0.0
2006-May-10 Wed	###	###	###	###			68.6	68.6	0.0
2006-May-09 Tue	0	0	0	0	0				0.0
2006-May-08 Mon	0	0	0	0	0				0.0
2006-May-05 Fri	###	###	###	###	120	0	###	###	0.0
2006-May-04 Thu	###	###	###	###	251	0	75.5	75.5	0.0
2006-May-03 Wed	###	###	###	###			###	###	0.0
2006-May-02 Tue	0	0	0	0	0				0.0
2006-May-01 Mon	###	###	###	###	475	0	67.3	67.3	0.0
2006-Apr-28 Fri	###	###	###	###			69.0	69.0	0.0
2006-Apr-27 Thu	###	###	###	###	1,550	0	###	###	0.0
2006-Apr-26 Wed	###	###	###	###			31.0	31.0	0.0
2006-Apr-24 Mon	###	###	###	###	975	0	###	###	0.0
2006-Apr-21 Fri	###	###	###	###			###	###	0.0
2006-Apr-20 Thu	0	0	0	0	0				0.0
2006-Apr-19 Wed	15.2	15.2	15.2	15.2			###	###	1.1
2006-Apr-18 Tue	15.2	15.2	15.2	15.2			64.5	64.5	1.1
2006-Apr-13 Thu	0	0	0	0	0				0.0
2006-Apr-11 Tue	15.2	15.2	15.2	15.2			###	###	1.1
2006-Apr-10 Mon	15.2	15.2	15.2	15.2			72.0	72.0	1.1
2006-Apr-07 Fri	15.5	15.5	15.5	15.5			###	###	1.1
2006-Apr-06 Thu	0	0	0	0	0				0.0
2006-Apr-05 Wed	15.4	###	15.4	15.5			###	###	1.1
2006-Apr-04 Tue	0	0	0	0	0				0.0
2006-Apr-03 Mon	15.2	15.2	15.2	15.2			63.4	63.4	1.1
2006-Mar-31 Fri	###	15.2	###	15.2			66.3	66.3	1.1
2006-Mar-30 Thu	0	0	0	0	0				0.0
2006-Mar-29 Wed	15.25	15.25	###	###	1,576	###	19.7	19.7	0.0
2006-Mar-28 Tue	15.5	15.5	15.45	15.45			31.4	31.4	###
2006-Mar-27 Mon	15.25	15.5	15.25	15.5	550	8,456	###	###	1.1
2006-Mar-24 Fri	15.25	15.25	15.25	15.25			###	###	###
2006-Mar-23 Thu	0	0	0	0	0				0.0
2006-Mar-22 Wed	0	0	0	0	0				0.0
2006-Mar-21 Tue	###	###	###	###	250	0	###	###	0.0
2006-Mar-20 Mon	###	###	###	###			67.1	67.1	0.0
2006-Mar-17 Fri	0	0	0	0	0				0.0
2006-Mar-16 Thu	0	0	0	0	0				0.0
2006-Mar-15 Wed	###	###	###	###			69.0	69.0	0.0
2006-Mar-14 Tue	###	###	###	###	1,421	0	###	###	0.0
2006-Mar-13 Mon	0	0	0	0	0				0.0
2006-Mar-10 Fri	0	0	0	0	0				0.0
2006-Mar-09 Thu	0	0	0	0	0				0.0
2006-Mar-08 Wed	14.75	14.75	14.75	14.75	42	###	###	###	###
2006-Mar-07 Tue	###	###	14.7	14.7			###	###	###
2006-Mar-06 Mon	###	###	14.7	###	1,242	9,128	66.9	66.9	0.0
2006-Mar-03 Fri	15.25	15.25	###	15.25	4,345	###	64.7	64.7	###
2006-Mar-02 Thu	15.25	15.25	15.25	15.25			###	###	###
2006-Mar-01 Wed	15.25	15.25	15.25	15.25			###	###	###
2006-Feb-28 Tue	###	15.25	###	15.25	871	6,641	71.0	71.0	###
2006-Feb-27 Mon	15.25	15.25	###	###			18.8	18.8	0.0
2006-Feb-24 Fri	15.58	###	15.2	15.21			###	###	###
2006-Feb-23 Thu	###	###	###	###	320	0	###	###	0.0
2006-Feb-22 Wed	15.59	###	15.5	###	14,670	###	66.6	66.6	0.0
2006-Feb-21 Tue	###	###	###	###	2,440	0	63.7	63.7	0.0
2006-Feb-20 Mon	###	###	###	###			###	###	0.0
2006-Feb-17 Fri	###	###	###	###			70.1	70.1	0.0
2006-Feb-16 Thu	###	###	###	###			###	###	0.0
2006-Feb-15 Wed	15.51	15.51	15.51	15.51	242	3,753	74.1	74.1	1.1
2006-Feb-14 Tue	0	0	0	0	0				0.0
2006-Feb-13 Mon	###	###	###	###	323	0	###	###	0.0
2006-Feb-10 Fri	###	###	###	###	340	0	###	###	0.0
2006-Feb-09 Thu	###	###	###	###	1,383	0	###	###	0.0
2006-Feb-08 Wed	###	###	###	###			###	###	0.0
2006-Feb-07 Tue	###	###	###	###	3,770	0	###	###	0.0
2006-Feb-06 Mon	###	###	###	###			63.5	63.5	0.0
2006-Feb-03 Fri	###	###	15.5	###			72.1	72.1	0.0
2006-Feb-02 Thu	###	###	15.5	###	1,055	8,176	###	###	0.0
2006-Feb-01 Wed	###	###	###	###	14,285	0	###	###	0.0
2006-Jan-31 Tue	###	###	15.5	15.5			###	###	1.1
2006-Jan-30 Mon	###	###	###	###			71.4	71.4	0.0
2006-Jan-27 Fri	###	###	###	###	1,279	0	###	###	0.0
2006-Jan-25 Wed	15.59	###	15.55	###			64.9	64.9	0.0
2006-Jan-24 Tue	15.55	15.7	15.55	###			###	###	0.0
2006-Jan-23 Mon	15.5	15.55	15.5	15.55	3,729	###	71.6	71.6	###
2006-Jan-20 Fri	15.45	15.5	15.45	15.5			67.0	67.0	1.1
2006-Jan-19 Thu	###	15.45	###	15.45	2,745	###	###	###	###
2006-Jan-18 Wed	0	0	0	0	0				0.0
2006-Jan-17 Tue	###	###	###	###			66.3	66.3	0.0
2006-Jan-16 Mon	15.45	15.45	###	###	2,150	###	9.8	9.8	0.0
2006-Jan-13 Fri	15.4	15.45	15.4	15.45	721	11,121	###	###	###
2006-Jan-12 Thu	15.4	15.4	15.4	15.4			72.4	72.4	###
2006-Jan-11 Wed	0	0	0	0	0				0.0
2006-Jan-10 Tue	###	###	###	###			###	###	0.0
2006-Jan-09 Mon	###	###	###	###			###	###	0.0
2006-Jan-06 Fri	0	0	0	0	0				0.0
2006-Jan-05 Thu	###	###	###	###	50,040	0	###	###	0.0
2006-Jan-04 Wed	###	###	###	###			###	###	0.0
2006-Jan-03 Tue	0	0	0	0	0				0.0
2005-Dec-30 Fri	###	###	###	###	1,650	0	###	###	0.0
2005-Dec-29 Thu	0	0	0	0	0				0.0
2005-Dec-28 Wed	###	###	###	###	4,326	0	###	###	0.0
2005-Dec-27 Tue	###	###	###	###			20.1	20.1	0.0
2005-Dec-23 Fri	###	###	###	###			20.1	20.1	0.0
2005-Dec-22 Thu	0	0	0	0	0				0.0
2005-Dec-21 Wed	15.4	15.4	15.4	15.4	3,054	###	68.0	68.0	###
2005-Dec-20 Tue	15.4	15.4	15.4	15.4			###	###	###
2005-Dec-19 Mon	15.4	15.4	15.4	15.4			###	###	###
2005-Dec-16 Fri	###	15.4	###	15.4			###	###	###
2005-Dec-15 Thu	###	###	###	###			86.8	86.8	0.0
2005-Dec-14 Wed	14.8	###	14.8	###			81.9	81.9	0.0
2005-Dec-13 Tue	14.75	14.75	14.75	14.75			###	###	###
2005-Dec-12 Mon	14.75	14.75	14.75	14.75	450	###	70.6	70.6	###
2005-Dec-09 Fri	0	0	0	0	0				0.0
2005-Dec-08 Thu	###	14.7	###	14.7			76.9	76.9	###
2005-Dec-07 Wed	###	###	###	###	770	0	29.2	29.2	0.0
2005-Dec-06 Tue	14.55	14.7	14.55	14.7	26,155	###	###	###	###
2005-Dec-05 Mon	14.55	14.55	14.55	14.55			###	###	###
2005-Dec-02 Fri	14.55	14.55	14.55	14.55			71.5	71.5	###
2005-Dec-01 Thu	0	0	0	0	0				0.0
2005-Nov-30 Wed	14.55	14.55	14.55	14.55	1,040	###	###	###	###
2005-Nov-29 Tue	0	0	0	0	0				0.0
2005-Nov-28 Mon	14.5	14.55	14.47	14.55			###	###	###
2005-Nov-25 Fri	14.5	14.5	14.5	14.5			###	###	1.0
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	14.55	14.55	14.55	14.55			72.1	72.1	###
2005-Nov-22 Tue	14.55	14.55	14.55	14.55	841	###	74.6	74.6	###
2005-Nov-21 Mon	14.4	14.55	14.4	14.55	52,779	763,976	78.0	78.0	###
2005-Nov-18 Fri	###	###	###	###			###	###	0.0
2005-Nov-17 Thu	14.25	###	14.25	###			70.8	70.8	0.0
2005-Nov-16 Wed	0	0	0	0	0				0.0
2005-Nov-15 Tue	14.2	14.2	14.2	14.2	1,575	###	###	###	1.0
2005-Nov-14 Mon	14.2	14.2	###	###			###	###	0.0
2005-Nov-11 Fri	0	0	0	0	0				0.0
2005-Nov-10 Thu	14.2	14.2	14.2	14.2			###	###	1.0
2005-Nov-09 Wed	14.2	14.2	14.2	14.2			73.4	73.4	1.0
2005-Nov-08 Tue	13.85	14.2	13.85	14.2			87.5	87.5	1.0
2005-Nov-07 Mon	13.85	13.85	13.85	13.85	521	###	73.5	73.5	###
2005-Nov-04 Fri	13.8	###	13.8	13.85			72.9	72.9	###
2005-Nov-03 Thu	0	0	0	0	0				0.0
2005-Nov-02 Wed	0	0	0	0	0				0.0
2005-Nov-01 Tue	###	14.2	###	14.2			###	###	1.0
2005-Oct-31 Mon	13.8	13.8	13.8	13.8			63.8	63.8	1.0
2005-Oct-28 Fri	0	0	0	0	0				0.0
2005-Oct-27 Thu	14.2	###	13.8	###	5,020	###	77.5	77.5	0.0
2005-Oct-26 Wed	14.2	###	14.2	###			###	###	0.0
2005-Oct-25 Tue	###	###	###	###			69.2	69.2	0.0
2005-Oct-24 Mon	###	###	###	###			71.3	71.3	0.0
2005-Oct-21 Fri	0	0	0	0	0				0.0
2005-Oct-20 Thu	0	0	0	0	0				0.0
2005-Oct-19 Wed	13.8	13.8	13.8	13.8			###	###	1.0
2005-Oct-18 Tue	13.8	13.8	13.8	13.8			###	###	1.0
2005-Oct-17 Mon	###	###	13.8	13.8	71,574	###	11.9	11.9	1.0
2005-Oct-14 Fri	14.5	14.5	14.4	14.4	1,478	21,357	###	###	1.0
2005-Oct-13 Thu	0	0	0	0	0				0.0
2005-Oct-12 Wed	14.5	14.5	14.5	14.5	1,380	###	65.0	65.0	1.0
2005-Oct-11 Tue	14.5	14.5	14.5	14.5	21,173	###	72.7	72.7	1.0
2005-Oct-10 Mon	14.5	14.5	14.5	14.5			###	###	1.0
2005-Oct-07 Fri	14.5	14.5	14.5	14.5			59.3	59.3	1.0
2005-Oct-06 Thu	14.5	14.5	14.5	14.5			###	###	1.0
2005-Oct-05 Wed	###	14.4	###	14.4	1,748	12,585	###	###	1.0
2005-Oct-04 Tue	###	###	###	###	385	0	71.7	71.7	0.0
2005-Oct-03 Mon	###	###	###	###	2,827	0	87.3	87.3	0.0
2005-Sep-30 Fri	###	###	###	###			73.6	73.6	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	###	###	14.2	###			###	###	0.0
2005-Sep-27 Tue	14.2	###	14.2	###			77.5	77.5	0.0
2005-Sep-26 Mon	14.2	###	14.2	14.2	2,950	20,945	65.4	65.4	1.0
2005-Sep-23 Fri	0	0	0	0	0				0.0
2005-Sep-22 Thu	14.5	14.5	14.2	14.2			12.9	12.9	1.0
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	###	###	###	###	3,585	0	###	###	0.0
2005-Sep-19 Mon	13.8	###	13.8	###	984	6,789	83.0	83.0	0.0
2005-Sep-16 Fri	13.5	13.59	13.5	13.5			###	###	1.0
2005-Sep-15 Thu	13.74	13.74	13.74	13.74	0				###
2005-Sep-14 Wed	13.74	13.74	13.74	13.74			67.0	67.0	###
2005-Sep-13 Tue	###	13.5	###	13.5			93.5	93.5	1.0
2005-Sep-12 Mon	12.7	###	12.7	###	31,183	###	87.1	87.1	0.0
2005-Sep-09 Fri	12.56	12.75	12.56	12.75			84.0	84.0	###
2005-Sep-08 Thu	12.55	12.55	12.55	12.55	6,250	###	72.1	72.1	###
2005-Sep-07 Wed	12.8	12.8	12.55	12.55	16,920	###	###	###	###
2005-Sep-06 Tue	12.76	12.76	12.76	12.76	2,220	28,327	###	###	###
2005-Sep-05 Mon	12.85	###	12.8	12.8			###	###	0.9
2005-Sep-02 Fri	###	###	###	###	149	0	68.9	68.9	0.0
2005-Sep-01 Thu	###	###	###	###	427	0	64.1	64.1	0.0
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	###	###	###	###			67.5	67.5	0.0
2005-Aug-29 Mon	12.85	###	12.85	###			###	###	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###	0				0.0
2005-Aug-24 Wed	###	###	12.89	###	2,820	18,174	###	###	0.0
2005-Aug-23 Tue	###	###	###	###			72.4	72.4	0.0
2005-Aug-22 Mon	###	###	###	###			###	###	0.0
2005-Aug-19 Fri	###	###	###	###	770	0	###	###	0.0
2005-Aug-18 Thu	###	###	###	###			76.2	76.2	0.0
2005-Aug-17 Wed	12.89	###	12.75	12.75			24.5	24.5	###
2005-Aug-16 Tue	12.86	12.89	12.85	12.85			###	###	0.9
2005-Aug-15 Mon	###	###	12.85	###	7,054	45,321	67.3	67.3	0.0
2005-Aug-12 Fri	12.8	###	12.8	12.88			###	###	###
2005-Aug-11 Thu	###	###	###	###	0				0.0
2005-Aug-10 Wed	12.7	###	12.7	###			85.0	85.0	0.0
2005-Aug-09 Tue	12.7	12.7	12.7	12.7			70.3	70.3	0.9
2005-Aug-08 Mon	12.55	###	12.55	###			###	###	0.0
2005-Aug-05 Fri	###	###	12.55	12.55			25.1	25.1	###
2005-Aug-04 Thu	12.55	12.55	12.55	12.55	0				###
2005-Aug-03 Wed	12.55	12.55	12.55	12.55			71.9	71.9	###
2005-Aug-02 Tue	12.55	12.55	12.54	12.55	17,050	###	###	###	###
2005-Aug-01 Mon	12.5	12.5	12.5	12.5	0				0.9
2005-Jul-29 Fri	12.5	12.5	12.5	12.5	0				0.9
2005-Jul-28 Thu	12.5	12.5	12.5	12.5			###	###	0.9
2005-Jul-27 Wed	12.5	12.5	12.5	12.5	0				0.9
2005-Jul-26 Tue	12.57	12.57	12.5	12.5	1,048	###	###	###	0.9
2005-Jul-25 Mon	###	###	12.55	###			###	###	0.0
2005-Jul-22 Fri	###	###	12.55	12.55			###	###	###
2005-Jul-21 Thu	###	###	12.55	12.55	3,189	###	28.9	28.9	###
2005-Jul-20 Wed	12.55	12.55	12.55	12.55			67.1	67.1	###
2005-Jul-19 Tue	12.52	12.55	12.52	12.55	249	3,121	71.4	71.4	###
2005-Jul-18 Mon	12.55	12.55	12.54	12.55	21,374	###	###	###	###
2005-Jul-15 Fri	12.55	12.55	12.51	12.51	1,672	20,950	31.9	31.9	###
2005-Jul-14 Thu	12.55	12.55	12.55	12.55	0				###
2005-Jul-13 Wed	12.55	12.55	12.55	12.55	0				###
2005-Jul-12 Tue	12.55	12.55	12.51	12.55			71.8	71.8	###
2005-Jul-11 Mon	12.55	12.55	12.55	12.55	1,476	18,523	###	###	###
2005-Jul-08 Fri	###	###	###	###	0				0.0
2005-Jul-07 Thu	12.7	12.7	###	###			###	###	0.0
2005-Jul-06 Wed	12.55	12.7	12.55	12.7			###	###	0.9
2005-Jul-05 Tue	###	###	###	###	0				0.0
2005-Jul-04 Mon	12.85	###	12.85	###			###	###	0.0
2005-Jul-01 Fri	12.55	###	12.55	###	221,577	###	81.9	81.9	0.0
2005-Jun-30 Thu	###	###	12.55	###			77.9	77.9	0.0
2005-Jun-29 Wed	###	###	12.89	12.89	4,020	###	###	###	###
2005-Jun-28 Tue	###	###	###	###			65.2	65.2	0.0
2005-Jun-27 Mon	###	###	###	###	0				0.0
2005-Jun-24 Fri	###	###	###	###	1,073	0	###	###	0.0
2005-Jun-23 Thu	###	###	###	###			74.3	74.3	0.0
2005-Jun-22 Wed	12.8	12.8	12.8	12.8	2,940	###	###	###	0.9
2005-Jun-21 Tue	12.7	12.7	12.7	12.7	1,679	21,323	###	###	0.9
2005-Jun-20 Mon	12.7	12.7	12.7	12.7			73.1	73.1	0.9
2005-Jun-17 Fri	12.7	12.7	12.7	12.7	11,020	139,954	###	###	0.9
2005-Jun-16 Thu	12.7	12.7	12.7	12.7			69.6	69.6	0.9
2005-Jun-15 Wed	###	12.7	###	12.7			69.5	69.5	0.9
2005-Jun-14 Tue	12.7	12.7	12.7	12.7			71.0	71.0	0.9
2005-Jun-10 Fri	12.75	12.75	12.75	12.75	40	###	###	###	###
2005-Jun-09 Thu	12.78	12.8	12.73	12.8			###	###	0.9
2005-Jun-08 Wed	12.8	12.8	12.75	12.75	23,827	304,389	28.4	28.4	###
2005-Jun-07 Tue	###	###	12.53	12.85			25.2	25.2	0.9
2005-Jun-06 Mon	12.51	12.51	12.51	12.51	0				###
2005-Jun-03 Fri	12.21	12.51	12.2	12.51	1,359	###	83.6	83.6	###
2005-Jun-02 Thu	###	###	###	###			###	###	0.0
2005-Jun-01 Wed	###	###	###	###	0				0.0
2005-May-31 Tue	###	###	###	###			###	###	0.0
2005-May-30 Mon	###	###	###	###	0				0.0
2005-May-27 Fri	###	###	###	###			###	###	0.0
2005-May-26 Thu	11.2	###	11.2	###			###	###	0.0
2005-May-25 Wed	###	###	###	###			70.5	70.5	0.0
2005-May-24 Tue	###	###	###	###	1,848	0	65.5	65.5	0.0
2005-May-23 Mon	###	###	11.8	11.8	1,420	8,378	21.8	21.8	0.8
2005-May-20 Fri	11.75	11.75	11.75	11.75	0				###
2005-May-19 Thu	11.76	###	11.75	11.75	1,374	8,072	###	###	###
2005-May-18 Wed	###	###	###	###			###	###	0.0
2005-May-17 Tue	11.8	11.8	11.75	11.8	2,022	###	78.4	78.4	0.8
2005-May-16 Mon	11.75	11.75	11.75	11.75			###	###	###
2005-May-13 Fri	###	###	11.75	11.75			22.7	22.7	###
2005-May-12 Thu	###	###	###	###	0				0.0
2005-May-11 Wed	###	###	###	###	725	0	67.0	67.0	0.0
2005-May-10 Tue	###	###	###	###	250	0	72.8	72.8	0.0
2005-May-09 Mon	###	###	###	###	3,475	0	###	###	0.0
2005-May-06 Fri	11.87	11.87	11.87	11.87			63.3	63.3	0.8
2005-May-05 Thu	11.75	11.75	11.75	11.75			###	###	###
2005-May-04 Wed	###	###	11.75	11.75			###	###	###
2005-May-03 Tue	###	###	###	###	20,444	0	38.7	38.7	0.0
2005-May-02 Mon	###	###	###	###			32.0	32.0	0.0
2005-Apr-29 Fri	###	12.2	###	###	178,275	1,087,477	###	###	0.0
2005-Apr-28 Thu	###	###	###	###			79.4	79.4	0.0
2005-Apr-27 Wed	12.25	12.25	12.23	12.23			###	###	###
2005-Apr-26 Tue	###	###	12.25	12.25			39.6	39.6	0.9
2005-Apr-22 Fri	12.25	###	12.25	###	159	973	76.2	76.2	0.0
2005-Apr-21 Thu	###	###	###	###	5,125	0	###	###	0.0
2005-Apr-20 Wed	###	###	###	###			72.6	72.6	0.0
2005-Apr-19 Tue	12.2	###	12.2	12.25	1,123	6,850	57.1	57.1	0.9
2005-Apr-18 Mon	12.2	12.2	12.2	12.2			###	###	###
2005-Apr-15 Fri	12.5	12.5	12.5	12.5	0				0.9
2005-Apr-14 Thu	12.5	12.5	12.5	12.5			80.1	80.1	0.9
2005-Apr-13 Wed	12.7	12.7	12.5	12.5			###	###	0.9
2005-Apr-12 Tue	###	12.5	###	12.5			###	###	0.9
2005-Apr-11 Mon	12.5	12.5	12.5	12.5	1,481	###	77.6	77.6	0.9
2005-Apr-08 Fri	12.57	12.57	12.57	12.57	0				0.9
2005-Apr-07 Thu	12.57	12.57	12.57	12.57			###	###	0.9
2005-Apr-06 Wed	###	###	###	###			###	###	0.0
2005-Apr-05 Tue	###	###	###	###	0				0.0
2005-Apr-04 Mon	###	###	###	###	470	0	77.2	77.2	0.0
2005-Apr-01 Fri	###	###	###	###	775	0	67.6	67.6	0.0
2005-Mar-31 Thu	###	###	###	###			64.4	64.4	0.0
2005-Mar-30 Wed	###	###	###	###	0				0.0
2005-Mar-29 Tue	12.5	###	12.5	###			86.5	86.5	0.0
2005-Mar-24 Thu	12.5	12.5	12.5	12.5			77.7	77.7	0.9
2005-Mar-23 Wed	###	###	###	###	18,745	0	###	###	0.0
2005-Mar-22 Tue	###	###	###	###			76.4	76.4	0.0
2005-Mar-21 Mon	###	###	###	###			###	###	0.0
2005-Mar-18 Fri	###	###	###	###			64.3	64.3	0.0
2005-Mar-17 Thu	###	###	###	###	0				0.0
2005-Mar-16 Wed	###	###	###	###			33.1	33.1	0.0
2005-Mar-15 Tue	###	###	###	###	0				0.0
2005-Mar-14 Mon	###	###	###	###			###	###	0.0
2005-Mar-11 Fri	###	###	###	###	0				0.0
2005-Mar-10 Thu	###	###	###	###			###	###	0.0
2005-Mar-09 Wed	###	###	###	###	1,650	0	###	###	0.0
2005-Mar-08 Tue	12.85	###	12.85	###			88.5	88.5	0.0
2005-Mar-07 Mon	###	###	###	###			28.6	28.6	0.0
2005-Mar-04 Fri	###	###	###	###	70,880	0	###	###	0.0
2005-Mar-03 Thu	13.26	13.26	13.25	13.26			68.5	68.5	0.9
2005-Mar-02 Wed	13.2	13.2	13.2	13.2	13,858	182,925	69.4	69.4	0.9
2005-Mar-01 Tue	###	13.2	###	13.2	4,088	26,980	###	###	0.9
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	###	###	###	###	575	0	###	###	0.0
2005-Feb-24 Thu	###	###	###	###			###	###	0.0
2005-Feb-23 Wed	13.2	13.2	13.2	13.2			77.6	77.6	0.9
2005-Feb-22 Tue	13.2	13.2	13.2	13.2	575	###	75.8	75.8	0.9
2005-Feb-21 Mon	13.21	###	13.2	13.29	10,046	###	###	###	###
2005-Feb-18 Fri	13.21	13.21	13.2	13.2			###	###	0.9
2005-Feb-17 Thu	###	###	###	###			71.3	71.3	0.0
2005-Feb-16 Wed	13.22	###	13.2	###			78.0	78.0	0.0
2005-Feb-15 Tue	###	###	###	###	1,747	0	73.7	73.7	0.0
2005-Feb-14 Mon	###	###	###	###	2,780	0	###	###	0.0
2005-Feb-11 Fri	###	###	###	###			###	###	0.0
2005-Feb-10 Thu	###	###	###	###			74.2	74.2	0.0
2005-Feb-09 Wed	13.26	13.5	13.22	###			76.0	76.0	0.0
2005-Feb-08 Tue	13.5	13.5	13.5	13.5	0				1.0
2005-Feb-07 Mon	13.5	13.5	###	13.5			###	###	1.0
2005-Feb-04 Fri	13.5	13.5	13.25	13.25	2,183	###	###	###	###
2005-Feb-03 Thu	13.53	13.53	###	###			###	###	0.0
2005-Feb-02 Wed	###	###	13.5	13.59	14,327	###	###	###	###
2005-Feb-01 Tue	###	###	13.5	13.5			###	###	1.0
2005-Jan-31 Mon	13.5	13.59	13.5	13.5	43,082	583,545	73.6	73.6	1.0
2005-Jan-28 Fri	13.49	13.7	13.49	13.5	5,679	###	###	###	1.0
2005-Jan-27 Thu	13.49	13.49	13.49	13.49	46	620	###	###	###
2005-Jan-25 Tue	13.5	13.5	13.5	13.5			72.2	72.2	1.0
2005-Jan-24 Mon	13.5	13.5	13.5	13.5			###	###	1.0
2005-Jan-21 Fri	13.5	13.5	13.5	13.5			67.7	67.7	1.0
2005-Jan-20 Thu	13.5	13.5	13.5	13.5	15,388	###	72.4	72.4	1.0
2005-Jan-19 Wed	13.5	13.5	13.5	13.5	0				1.0
2005-Jan-18 Tue	13.5	13.5	13.5	13.5	4,849	###	74.6	74.6	1.0
2005-Jan-17 Mon	13.5	13.5	13.47	13.47			###	###	1.0
2005-Jan-14 Fri	13.25	13.25	13.25	13.25	0				###
2005-Jan-13 Thu	13.25	13.25	13.25	13.25	0				###
2005-Jan-12 Wed	13.25	13.25	13.25	13.25			###	###	###
2005-Jan-11 Tue	13.5	13.5	13.25	13.25			###	###	###
2005-Jan-10 Mon	###	###	###	###			###	###	0.0
2005-Jan-07 Fri	13.5	13.5	13.5	13.5	1,477	###	###	###	1.0
2005-Jan-06 Thu	13.45	13.45	13.21	13.21			###	###	###
2005-Jan-05 Wed	13.5	13.5	13.48	13.48	27,743	374,253	###	###	1.0
2005-Jan-04 Tue	13.45	13.5	13.45	13.5	770	10,375	72.2	72.2	1.0
2004-Dec-31 Fri	13.5	13.5	13.5	13.5			###	###	1.0
2004-Dec-30 Thu	13.5	13.5	13.5	13.5			67.9	67.9	1.0
2004-Dec-29 Wed	13.5	13.5	13.4	13.4			19.0	19.0	1.0
2004-Dec-24 Fri	13.5	13.5	13.2	13.5	1,650	22,027	###	###	1.0
2004-Dec-23 Thu	13.5	13.5	13.5	13.5			70.0	70.0	1.0
2004-Dec-22 Wed	13.5	13.5	13.5	13.5	3,750	50,625	###	###	1.0
2004-Dec-21 Tue	13.5	13.5	###	13.5			###	###	1.0
2004-Dec-20 Mon	13.5	13.5	13.5	13.5	6,380	###	72.0	72.0	1.0
2004-Dec-17 Fri	###	###	###	###			###	###	0.0
2004-Dec-16 Thu	12.8	###	12.8	###	1,776	###	###	###	0.0
2004-Dec-15 Wed	12.4	###	12.4	###			###	###	0.0
2004-Dec-14 Tue	12.4	12.4	###	12.4	2,158	13,379	###	###	0.9
2004-Dec-13 Mon	###	12.4	12.26	12.4	6,889	84,941	###	###	0.9
2004-Dec-10 Fri	###	###	###	12.2			###	###	###
2004-Dec-09 Thu	12.2	12.2	12.2	12.2			74.1	74.1	###
2004-Dec-08 Wed	###	12.2	###	12.2			###	###	###
2004-Dec-07 Tue	###	###	###	###	1,875	0	76.3	76.3	0.0
2004-Dec-06 Mon	###	###	###	###	1,589	0	###	###	0.0
2004-Dec-03 Fri	11.76	11.76	11.76	11.76			73.7	73.7	0.8
2004-Dec-02 Thu	11.73	###	11.73	###	12,948	75,940	###	###	0.0
2004-Dec-01 Wed	11.71	11.72	11.71	11.72	5,947	###	72.7	72.7	0.8
2004-Nov-30 Tue	11.51	11.71	11.51	11.71	6,523	###	84.7	84.7	###
2004-Nov-29 Mon	11.5	11.51	11.5	11.5			70.2	70.2	###
2004-Nov-26 Fri	###	###	###	###	6,352	0	32.7	32.7	0.0
2004-Nov-25 Thu	###	###	###	###			64.8	64.8	0.0
2004-Nov-24 Wed	###	###	###	###			###	###	0.0
2004-Nov-23 Tue	###	###	###	###			65.0	65.0	0.0
2004-Nov-22 Mon	###	###	###	###			42.8	42.8	0.0
2004-Nov-19 Fri	###	###	###	###	19,846	0	###	###	0.0
2004-Nov-18 Thu	###	###	###	###	2,641	0	###	###	0.0
2004-Nov-17 Wed	###	###	###	###	5,775	0	###	###	0.0
2004-Nov-16 Tue	11.49	11.5	11.49	11.5			###	###	###
2004-Nov-15 Mon	11.4	11.49	11.4	11.49			74.2	74.2	###
2004-Nov-12 Fri	###	###	###	###	18,045	0	65.9	65.9	0.0
2004-Nov-11 Thu	###	###	###	###	0				0.0
2004-Nov-10 Wed	10.8	###	10.8	###			82.5	82.5	0.0
2004-Nov-09 Tue	10.8	10.8	10.8	10.8			70.5	70.5	###
2004-Nov-08 Mon	10.8	10.8	10.8	10.8			###	###	###
2004-Nov-05 Fri	10.8	10.8	10.8	10.8			###	###	###
2004-Nov-04 Thu	10.7	10.8	10.7	10.8			73.6	73.6	###
2004-Nov-03 Wed	10.7	10.7	10.7	10.7	3,940	42,158	66.4	66.4	0.8
2004-Nov-02 Tue	10.7	10.7	10.7	10.7			###	###	0.8
2004-Nov-01 Mon	10.7	10.7	10.7	10.7			71.5	71.5	0.8
2004-Oct-29 Fri	10.7	10.7	###	10.7			66.1	66.1	0.8
2004-Oct-28 Thu	10.7	10.7	10.7	10.7			###	###	0.8
2004-Oct-27 Wed	10.7	10.7	10.7	10.7			###	###	0.8
2004-Oct-26 Tue	10.7	10.7	10.7	10.7	4,140	###	###	###	0.8
2004-Oct-25 Mon	10.75	10.75	10.7	10.75	13,270	142,320	72.5	72.5	0.8
2004-Oct-22 Fri	###	10.85	###	10.85			###	###	0.8
2004-Oct-21 Thu	10.45	10.45	10.45	10.45			###	###	###
2004-Oct-20 Wed	###	###	###	###	37,381	0	###	###	0.0
2004-Oct-19 Tue	###	10.25	###	10.25			78.5	78.5	0.7
2004-Oct-18 Mon	10.45	10.45	10.45	10.45	340	3,552	70.6	70.6	###
2004-Oct-15 Fri	###	###	###	###	0				0.0
2004-Oct-14 Thu	###	###	###	###	34,356	0	###	###	0.0
2004-Oct-13 Wed	###	###	###	###			66.4	66.4	0.0
2004-Oct-12 Tue	###	###	###	###	0				0.0
2004-Oct-11 Mon	###	###	###	###			69.7	69.7	0.0
2004-Oct-08 Fri	###	###	###	###			27.7	27.7	0.0
2004-Oct-07 Thu	10.2	10.2	###	10.2	14,845	###	###	###	0.7
2004-Oct-06 Wed	###	10.2	###	10.2			###	###	0.7
2004-Oct-05 Tue	###	###	###	###			70.1	70.1	0.0
2004-Oct-04 Mon	###	10.2	###	10.2	3,945	###	###	###	0.7
2004-Oct-01 Fri	###	###	###	###	1,250	0	70.8	70.8	0.0
2004-Sep-30 Thu	###	###	###	###	3,574	0	###	###	0.0
2004-Sep-29 Wed	###	###	###	###	1,426	0	65.6	65.6	0.0
2004-Sep-28 Tue	###	###	###	###			68.7	68.7	0.0
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	10.25	10.25	10.25	10.25	754	7,728	74.0	74.0	0.7
2004-Sep-23 Thu	10.24	10.24	10.24	10.24			###	###	###
2004-Sep-22 Wed	10.2	10.25	10.2	10.24	9,442	96,544	68.9	68.9	###
2004-Sep-21 Tue	10.2	10.2	10.2	10.2			66.5	66.5	0.7
2004-Sep-20 Mon	10.2	10.2	10.2	10.2			72.4	72.4	0.7
2004-Sep-17 Fri	10.2	10.2	10.2	10.2			###	###	0.7
2004-Sep-16 Thu	###	10.2	###	10.2			67.4	67.4	0.7
2004-Sep-15 Wed	10.2	10.2	10.2	10.2	0				0.7
2004-Sep-14 Tue	10.2	10.2	10.2	10.2			###	###	0.7
2004-Sep-13 Mon	###	###	###	###	0				0.0
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	10.25	###	10.25	###			###	###	0.0
2004-Sep-08 Wed	###	###	###	###			###	###	0.0
2004-Sep-07 Tue	###	###	###	###			###	###	0.0
2004-Sep-06 Mon	###	###	###	###			33.9	33.9	0.0
2004-Sep-03 Fri	###	###	###	###	2,140	0	###	###	0.0
2004-Sep-02 Thu	###	###	###	###	0				0.0
2004-Sep-01 Wed	###	###	###	###			###	###	0.0
2004-Aug-31 Tue	###	###	###	###	2,950	0	70.8	70.8	0.0
2004-Aug-30 Mon	9.71	9.8	9.71	9.8	2,750	26,826	80.5	80.5	0.7
2004-Aug-27 Fri	###	9.5	###	9.5			83.5	83.5	0.7
2004-Aug-26 Thu	###	###	###	###	0				0.0
2004-Aug-25 Wed	9.29	###	9.29	###	7,472	###	68.7	68.7	0.0
2004-Aug-24 Tue	###	###	###	###	0				0.0
2004-Aug-23 Mon	###	###	###	###			66.1	66.1	0.0
2004-Aug-20 Fri	###	###	###	###			###	###	0.0
2004-Aug-19 Thu	###	###	###	###	2,150	0	###	###	0.0
2004-Aug-18 Wed	###	###	###	###	5,947	0	19.3	19.3	0.0
2004-Aug-17 Tue	###	###	###	###	53	0	###	###	0.0
2004-Aug-16 Mon	###	###	###	###	13,024	0	78.3	78.3	0.0
2004-Aug-13 Fri	###	###	###	###			73.2	73.2	0.0
2004-Aug-12 Thu	###	###	###	###			73.8	73.8	0.0
2004-Aug-11 Wed	###	###	###	###	250	0	71.4	71.4	0.0
2004-Aug-10 Tue	9.25	###	9.25	###			80.4	80.4	0.0
2004-Aug-09 Mon	9.25	9.25	9.21	9.25	8,076	74,541	75.0	75.0	###
2004-Aug-06 Fri	###	###	###	###			###	###	0.0
2004-Aug-05 Thu	###	###	9	9	27,987	125,941	###	###	0.6
2004-Aug-04 Wed	###	###	###	###			###	###	0.0
2004-Aug-03 Tue	###	###	###	###	0				0.0
2004-Aug-02 Mon	###	###	###	###	0				0.0
2004-Jul-30 Fri	###	###	###	###	0				0.0
2004-Jul-29 Thu	###	###	###	###			71.6	71.6	0.0
2004-Jul-28 Wed	8.5	8.5	8.5	8.5	102,686	###	###	###	0.6
2004-Jul-27 Tue	8.5	8.5	8.5	8.5			###	###	0.6
2004-Jul-26 Mon	8.5	8.5	8.5	8.5	4,084,722	###	74.4	74.4	0.6
2004-Jul-23 Fri	8.5	8.5	8.5	8.5	2,175	18,487	###	###	0.6
2004-Jul-22 Thu	###	###	8.5	8.5			###	###	0.6
2004-Jul-21 Wed	###	###	###	###			###	###	0.0
2004-Jul-20 Tue	8.5	8.5	8.5	8.5	1,201,942	###	###	###	0.6
2004-Jul-19 Mon	8.4	8.4	8.4	8.4	0				###
2004-Jul-16 Fri	8.4	8.4	8.4	8.4	58	487	###	###	###
2004-Jul-15 Thu	###	###	###	###	0				0.0
2004-Jul-14 Wed	8.45	8.45	###	###			24.7	24.7	0.0
2004-Jul-13 Tue	8.5	8.5	8.5	8.5	0				0.6
2004-Jul-12 Mon	8.5	8.5	8.5	8.5			74.4	74.4	0.6
2004-Jul-09 Fri	###	###	###	###	0				0.0
2004-Jul-08 Thu	8.4	###	8.4	###			###	###	0.0
2004-Jul-07 Wed	8.25	8.25	8.25	8.25	0				###
2004-Jul-06 Tue	8.25	8.25	8.25	8.25			###	###	###
2004-Jul-05 Mon	8.29	8.29	8.25	8.25			23.3	23.3	###
2004-Jul-02 Fri	8.29	8.29	8.29	8.29			###	###	0.6
2004-Jul-01 Thu	8.25	8.25	8.25	8.25			###	###	###
2004-Jun-30 Wed	8.25	8.29	8.25	8.25			###	###	###
2004-Jun-29 Tue	8.25	8.25	8.25	8.25			70.2	70.2	###
2004-Jun-28 Mon	###	###	###	###	0				0.0
2004-Jun-25 Fri	8.25	###	8.25	###	4,050	###	75.6	75.6	0.0
2004-Jun-24 Thu	8.25	8.25	8.25	8.25			###	###	###
2004-Jun-23 Wed	8.25	8.25	8.2	8.2			###	###	0.6
2004-Jun-22 Tue	8.25	8.25	8.25	8.25	970	###	###	###	###
2004-Jun-21 Mon	8.25	8.25	8.25	8.25			###	###	###
2004-Jun-18 Fri	8.25	8.25	8.25	8.25			71.7	71.7	###
2004-Jun-17 Thu	8.2	8.2	8.2	8.2			67.5	67.5	0.6
2004-Jun-16 Wed	###	###	###	###	23,273	0	###	###	0.0
2004-Jun-15 Tue	###	###	###	###	0				0.0
2004-Jun-11 Fri	###	###	###	###	0				0.0
2004-Jun-10 Thu	###	###	###	###	0				0.0
2004-Jun-09 Wed	###	###	###	###	0				0.0
2004-Jun-08 Tue	###	###	###	###			74.8	74.8	0.0
2004-Jun-07 Mon	###	###	###	###	480	0	74.2	74.2	0.0
2004-Jun-04 Fri	8.2	8.2	8.2	8.2	0				0.6
2004-Jun-03 Thu	8.2	8.2	8.2	8.2	0				0.6
2004-Jun-02 Wed	8.2	8.2	8.2	8.2	1,450	11,889	69.5	69.5	0.6
2004-Jun-01 Tue	8.2	8.2	8.2	8.2			###	###	0.6
2004-May-31 Mon	8.2	8.2	8.2	8.2			###	###	0.6
2004-May-28 Fri	###	###	8.2	8.2	2,850	11,684	16.1	16.1	0.6
2004-May-27 Thu	###	###	###	###			64.3	64.3	0.0
2004-May-26 Wed	###	###	###	###	470	0	###	###	0.0
2004-May-25 Tue	###	###	###	###	1,421	0	###	###	0.0
2004-May-24 Mon	###	###	###	###	0				0.0
2004-May-21 Fri	###	###	###	###	0				0.0
2004-May-20 Thu	###	###	###	###	927	0	72.9	72.9	0.0
2004-May-19 Wed	###	###	###	###			74.0	74.0	0.0
2004-May-18 Tue	8.28	###	8.28	###	2,578	10,672	###	###	0.0
2004-May-17 Mon	8.28	###	8.28	###	2,245	###	###	###	0.0
2004-May-14 Fri	###	###	###	###			75.8	75.8	0.0
2004-May-13 Thu	###	###	###	###	0				0.0
2004-May-12 Wed	###	###	###	###	0				0.0
2004-May-11 Tue	###	###	###	###			71.2	71.2	0.0
2004-May-10 Mon	8.45	8.45	8.45	8.45	0				###
2004-May-07 Fri	8.45	8.45	8.45	8.45	15,528	###	74.4	74.4	###
2004-May-06 Thu	8.45	8.45	8.45	8.45	0				###
2004-May-05 Wed	8.45	8.45	8.45	8.45	0				###
2004-May-04 Tue	8.45	8.45	8.45	8.45			###	###	###
2004-May-03 Mon	8.28	8.28	8.28	8.28	0				###
2004-Apr-30 Fri	8.4	8.4	8.28	8.28	3,080	25,687	###	###	###
2004-Apr-29 Thu	8.4	8.4	8.28	8.28	575	###	###	###	###
2004-Apr-28 Wed	8.4	8.4	8.4	8.4			###	###	###
2004-Apr-27 Tue	8.4	8.4	8.28	8.4			74.4	74.4	###
2004-Apr-23 Fri	8.2	###	8.2	###			80.4	80.4	0.0
2004-Apr-22 Thu	8.2	8.2	8.2	8.2			77.5	77.5	0.6
2004-Apr-20 Tue	8.2	8.2	8.2	8.2			70.4	70.4	0.6
2004-Apr-16 Fri	8.2	8.2	8.2	8.2			###	###	0.6
2004-Apr-13 Tue	8.28	8.28	8.28	8.28			###	###	###
2004-Apr-06 Tue	8.28	8.28	8.28	8.28			###	###	###
2004-Apr-01 Thu	8.28	8.28	8.28	8.28	1,343	11,120	###	###	###
2004-Mar-31 Wed	8.28	8.28	8.28	8.28	3,350	###	68.6	68.6	###
2004-Mar-30 Tue	###	###	###	###	670	0	70.1	70.1	0.0
2004-Mar-29 Mon	###	###	###	###			74.4	74.4	0.0
2004-Mar-25 Thu	###	###	###	###	1,121,272	0	###	###	0.0
2004-Mar-24 Wed	###	###	###	###	20,270	0	73.2	73.2	0.0
2004-Mar-23 Tue	###	###	###	###			71.7	71.7	0.0
2004-Mar-22 Mon	###	###	###	###	1,150	0	75.5	75.5	0.0
2004-Mar-17 Wed	8	###	8	###	4,741	###	###	###	0.0
2004-Mar-16 Tue	###	8	###	8			84.7	84.7	###
2004-Mar-15 Mon	7.8	###	7.8	###			###	###	0.0
2004-Mar-12 Fri	###	###	###	###			70.5	70.5	0.0
2004-Mar-11 Thu	8	8	8	8	0				###
2004-Mar-10 Wed	###	8	###	8			72.2	72.2	###
2004-Mar-05 Fri	###	###	###	###	70,880	0	69.1	69.1	0.0
2004-Mar-04 Thu	7.8	8	7.8	8			###	###	###
2004-Mar-03 Wed	###	###	###	###			71.3	71.3	0.0
2004-Mar-01 Mon	###	###	###	###			69.7	69.7	0.0
2004-Feb-27 Fri	7.85	8	7.85	8	14,788	###	###	###	###
2004-Feb-26 Thu	###	###	###	###			73.5	73.5	0.0
2004-Feb-23 Mon	7.85	7.85	7.85	7.85			71.8	71.8	###
2004-Feb-20 Fri	7.85	7.85	7.85	7.85			###	###	###
2004-Feb-18 Wed	7.8	7.8	7.8	7.8			66.0	66.0	0.6
2004-Feb-17 Tue	7.8	7.8	7.8	7.8			###	###	0.6
2004-Feb-13 Fri	7.8	7.8	7.8	7.8			###	###	0.6
2004-Feb-12 Thu	7.55	###	7.55	###			###	###	0.0
2004-Feb-11 Wed	7.48	7.52	7.48	7.5	85,255	###	69.6	69.6	0.5
2004-Feb-10 Tue	7.45	7.5	7.45	7.5	1,521	###	###	###	0.5
2004-Feb-03 Tue	7.4	7.4	7.4	7.4			75.7	75.7	0.5
2004-Jan-30 Fri	7.5	7.5	7.5	7.5			###	###	0.5
2004-Jan-28 Wed	7.53	7.53	7.53	7.53	156	1,174	74.8	74.8	0.5
2004-Jan-27 Tue	7.53	7.53	7.53	7.53			78.7	78.7	0.5
2004-Jan-23 Fri	7.5	7.5	7.5	7.5	3,775	###	64.1	64.1	0.5
2004-Jan-21 Wed	7.55	7.55	7.5	7.5			###	###	0.5
2004-Jan-19 Mon	###	###	###	###			73.6	73.6	0.0
2004-Jan-16 Fri	7.52	###	7.52	###			###	###	0.0
2004-Jan-15 Thu	7.55	7.55	7.55	7.55			68.6	68.6	###
2004-Jan-14 Wed	###	###	###	###			72.1	72.1	0.0
2004-Jan-13 Tue	7.55	###	7.55	###			78.3	78.3	0.0
2004-Jan-12 Mon	7.51	7.51	7.51	7.51	1,882	###	69.5	69.5	###
2004-Jan-09 Fri	7.5	7.5	7.5	7.5			###	###	0.5
2004-Jan-08 Thu	###	###	7.51	7.51	126,282	474,188	###	###	###
2004-Jan-07 Wed	7.51	7.51	7.51	7.51			###	###	###
2003-Dec-31 Wed	7.8	7.8	7.8	7.8	0				0.6
2003-Dec-30 Tue	7.8	7.8	7.8	7.8	0				0.6
2003-Dec-29 Mon	7.8	7.8	7.8	7.8	0				0.6
2003-Dec-24 Wed	7.8	7.8	7.8	7.8	2,685	20,943	###	###	0.6
2003-Dec-23 Tue	7.81	7.81	7.81	7.81			###	###	0.6
2003-Dec-22 Mon	7.8	7.8	7.8	7.8			###	###	0.6
2003-Dec-19 Fri	7.78	7.78	7.78	7.78	0				0.6
2003-Dec-18 Thu	7.78	7.78	7.78	7.78	0				0.6
2003-Dec-17 Wed	7.78	7.78	7.78	7.78	0				0.6
2003-Dec-16 Tue	7.78	7.78	7.78	7.78	0				0.6
2003-Dec-15 Mon	7.78	7.78	7.78	7.78	0				0.6
2003-Dec-12 Fri	7.78	7.78	7.78	7.78	0				0.6
2003-Dec-11 Thu	7.75	7.78	7.75	7.78			77.8	77.8	0.6
2003-Dec-10 Wed	7.7	7.7	7.7	7.7			75.6	75.6	0.6
2003-Dec-09 Tue	###	###	###	###			###	###	0.0
2003-Dec-08 Mon	###	###	###	###			###	###	0.0
2003-Dec-05 Fri	###	###	###	###			70.4	70.4	0.0
2003-Dec-04 Thu	###	###	###	###	0				0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	7.55	7.55	7.55	7.55			###	###	###
2003-Dec-01 Mon	7.5	7.5	7.5	7.5			###	###	0.5
2003-Nov-28 Fri	7.5	7.5	7.5	7.5	6,480	###	###	###	0.5
2003-Nov-27 Thu	7.4	7.5	7.4	7.5			78.0	78.0	0.5
2003-Nov-26 Wed	7.5	7.5	7.5	7.5	0				0.5
2003-Nov-25 Tue	7.5	7.5	7.5	7.5	0				0.5
2003-Nov-24 Mon	7.5	7.5	7.5	7.5	0				0.5
2003-Nov-21 Fri	7.4	7.5	7.4	7.5			###	###	0.5
2003-Nov-20 Thu	7.4	7.49	7.4	7.49			80.4	80.4	###
2003-Nov-19 Wed	7.5	7.5	7.5	7.5	0				0.5
2003-Nov-18 Tue	7.5	7.5	7.5	7.5	0				0.5
2003-Nov-17 Mon	7.5	7.5	7.5	7.5			80.8	80.8	0.5
2003-Nov-14 Fri	###	7.45	###	7.45			80.2	80.2	0.5
2003-Nov-13 Thu	###	###	###	###			71.7	71.7	0.0
2003-Nov-12 Wed	7.4	7.4	7.4	7.4			74.7	74.7	0.5
2003-Nov-11 Tue	###	###	###	###	0				0.0
2003-Nov-10 Mon	###	###	###	###	0				0.0
2003-Nov-07 Fri	###	###	###	###			71.8	71.8	0.0
2003-Nov-06 Thu	7.4	7.4	7.4	7.4	850	###	###	###	0.5
2003-Nov-05 Wed	7.5	7.5	7.43	7.43	1,050	###	36.2	36.2	###
2003-Nov-04 Tue	7.5	7.5	7.5	7.5	0				0.5
2003-Nov-03 Mon	7.5	7.5	7.5	7.5	1,450	10,875	###	###	0.5
2003-Oct-31 Fri	7.55	7.55	7.55	7.55			70.3	70.3	###
2003-Oct-30 Thu	###	###	###	###			68.0	68.0	0.0
2003-Oct-29 Wed	7.59	7.59	7.59	7.59	0				0.5
2003-Oct-28 Tue	7.59	7.59	7.59	7.59			76.8	76.8	0.5
2003-Oct-27 Mon	7.55	###	7.52	7.56			78.1	78.1	0.5
2003-Oct-24 Fri	###	###	###	###	0				0.0
2003-Oct-23 Thu	###	###	###	###	0				0.0
2003-Oct-22 Wed	###	###	###	###	0				0.0
2003-Oct-21 Tue	###	###	###	###	3,050	0	###	###	0.0
2003-Oct-20 Mon	###	###	###	###	670	0	69.8	69.8	0.0
2003-Oct-17 Fri	###	###	###	###			66.4	66.4	0.0
2003-Oct-16 Thu	7.7	7.7	7.4	7.4			10.5	10.5	0.5
2003-Oct-15 Wed	7.75	7.75	7.75	7.75			###	###	###
2003-Oct-14 Tue	###	###	###	###	0				0.0
2003-Oct-13 Mon	###	###	###	###	0				0.0
2003-Oct-10 Fri	###	###	###	###	0				0.0
2003-Oct-09 Thu	###	###	###	###	0				0.0
2003-Oct-08 Wed	###	###	###	###	0				0.0
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	###	###	0				0.0
2003-Oct-03 Fri	###	###	###	###	0				0.0
2003-Oct-02 Thu	###	###	###	###			###	###	0.0
2003-Oct-01 Wed	###	###	###	###	4,050	0	75.7	75.7	0.0
2003-Sep-30 Tue	###	###	###	###			###	###	0.0
2003-Sep-29 Mon	###	###	###	###			71.4	71.4	0.0
2003-Sep-26 Fri	8	8	8	8	0				###
2003-Sep-25 Thu	8	8	8	8	0				###
2003-Sep-24 Wed	8	8	8	8	0				###
2003-Sep-23 Tue	###	8	###	8			###	###	###
2003-Sep-22 Mon	7.76	7.76	7.76	7.76	0				0.6
2003-Sep-19 Fri	7.76	7.76	7.76	7.76	0				0.6
2003-Sep-18 Thu	7.76	7.76	7.76	7.76	0				0.6
2003-Sep-17 Wed	7.77	7.77	7.76	7.76			###	###	0.6
2003-Sep-16 Tue	7.77	7.77	7.77	7.77	129	###	###	###	0.6
2003-Sep-15 Mon	7.72	7.72	7.72	7.72	0				###
2003-Sep-12 Fri	7.7	7.72	7.7	7.72	2,470	19,043	###	###	###
2003-Sep-11 Thu	###	###	###	###			###	###	0.0
2003-Sep-10 Wed	###	###	###	###	2,880	0	###	###	0.0
2003-Sep-09 Tue	###	8	###	###			###	###	0.0
2003-Sep-08 Mon	###	8	7.85	###			###	###	0.0
2003-Sep-05 Fri	8	8	8	8	0				###
2003-Sep-04 Thu	8	8	8	8	0				###
2003-Sep-03 Wed	8	8	8	8	0				###
2003-Sep-02 Tue	8	8	8	8			###	###	###
2003-Sep-01 Mon	8	8	8	8			###	###	###
2003-Aug-29 Fri	8.2	8.2	7.8	7.8			###	###	0.6
2003-Aug-28 Thu	###	###	###	###			###	###	0.0
2003-Aug-27 Wed	8.2	8.2	8.2	8.2			###	###	0.6
2003-Aug-26 Tue	###	###	###	###	0				0.0
2003-Aug-25 Mon	###	###	###	###	0				0.0
2003-Aug-22 Fri	###	###	###	###	0				0.0
2003-Aug-21 Thu	8.4	8.4	###	###	845	3,549	###	###	0.0
2003-Aug-20 Wed	8.25	###	8.2	###	110,081	###	###	###	0.0
2003-Aug-19 Tue	###	###	###	###			17.1	17.1	0.0
2003-Aug-18 Mon	8.48	8.48	8.4	8.4	1,249	10,541	26.7	26.7	###
2003-Aug-15 Fri	8.48	8.5	8.48	8.5			70.8	70.8	0.6
2003-Aug-14 Thu	###	###	###	###	0				0.0
2003-Aug-13 Wed	###	###	###	###	0				0.0
2003-Aug-12 Tue	###	###	###	###	0				0.0
2003-Aug-11 Mon	###	###	###	###	4,880	0	###	###	0.0
2003-Aug-08 Fri	8.76	8.85	###	###	2,284	###	###	###	0.0
2003-Aug-07 Thu	8.72	8.8	8.72	8.75			###	###	0.6
2003-Aug-06 Wed	8.54	8.7	8.54	8.7			###	###	###
2003-Aug-05 Tue	###	8.53	8.25	8.53	10,754	90,226	###	###	###
2003-Aug-04 Mon	###	8.25	###	8.25	11,051	45,585	76.4	76.4	###
2003-Aug-01 Fri	8	###	8	###			68.9	68.9	0.0
2003-Jul-31 Thu	7.85	7.85	7.85	7.85			###	###	###
2003-Jul-30 Wed	7.89	7.89	7.85	7.85			26.7	26.7	###
2003-Jul-29 Tue	###	###	7.89	7.89			###	###	###
2003-Jul-28 Mon	7.81	###	7.81	###	10,345	###	###	###	0.0
2003-Jul-25 Fri	7.8	7.8	7.8	7.8	0				0.6
2003-Jul-24 Thu	7.8	7.8	7.8	7.8			69.0	69.0	0.6
2003-Jul-23 Wed	7.8	7.8	7.8	7.8			67.8	67.8	0.6
2003-Jul-22 Tue	7.55	7.8	7.55	7.8			###	###	0.6
2003-Jul-21 Mon	7.55	7.56	7.55	7.55			###	###	###
2003-Jul-18 Fri	7.55	7.55	7.55	7.55	0				###
2003-Jul-17 Thu	7.42	###	7.42	7.55	18,750	###	###	###	###
2003-Jul-16 Wed	###	###	7.25	7.25			20.0	20.0	0.5
2003-Jul-15 Tue	7.41	7.41	7.41	7.41			68.6	68.6	###
2003-Jul-14 Mon	###	###	###	###			###	###	0.0
2003-Jul-11 Fri	7.42	7.42	###	###	472	1,751	###	###	0.0
2003-Jul-10 Thu	###	###	###	###	1,450	0	68.8	68.8	0.0
2003-Jul-09 Wed	###	###	###	###	275	0	###	###	0.0
2003-Jul-08 Tue	###	###	###	###	275	0	74.3	74.3	0.0
2003-Jul-07 Mon	7.25	7.25	7.25	7.25	0				0.5
2003-Jul-04 Fri	7.25	7.25	7.25	7.25			###	###	0.5
2003-Jul-03 Thu	7.2	7.2	7.2	7.2			###	###	0.5
2003-Jul-02 Wed	###	###	###	###			###	###	0.0
2003-Jul-01 Tue	###	###	###	###			68.9	68.9	0.0
2003-Jun-30 Mon	###	###	7	7			###	###	0.5
2003-Jun-27 Fri	7	7	7	7			###	###	0.5
2003-Jun-25 Wed	###	###	###	###	0				0.0
2003-Jun-24 Tue	###	###	###	###	0				0.0
2003-Jun-23 Mon	###	###	###	###			72.4	72.4	0.0
2003-Jun-20 Fri	###	###	###	###			29.8	29.8	0.0
2003-Jun-19 Thu	###	###	###	###	640	0	###	###	0.0
2003-Jun-18 Wed	###	###	###	###			###	###	0.0
2003-Jun-17 Tue	6.85	6.85	6.85	6.85	2,784	19,070	73.2	73.2	###
2003-Jun-16 Mon	6.75	6.85	6.75	6.85			77.6	77.6	###
2003-Jun-13 Fri	6.85	6.85	6.85	6.85	0				###
2003-Jun-12 Thu	6.75	6.85	6.75	6.85			###	###	###
2003-Jun-11 Wed	6.75	6.75	6.75	6.75	150	###	75.5	75.5	0.5
2003-Jun-10 Tue	6.85	6.85	6.85	6.85			###	###	###
2003-Jun-06 Fri	6.7	6.7	6.7	6.7	0				0.5
2003-Jun-05 Thu	6.7	6.7	6.7	6.7	0				0.5
2003-Jun-04 Wed	6.7	6.7	6.7	6.7	0				0.5
2003-Jun-03 Tue	6.7	6.7	6.7	6.7	0				0.5
2003-Jun-02 Mon	6.7	6.7	6.7	6.7	0				0.5
2003-May-30 Fri	6.7	6.7	6.7	6.7	0				0.5
2003-May-29 Thu	6.7	6.7	6.7	6.7	0				0.5
2003-May-28 Wed	6.75	6.75	6.7	6.7			###	###	0.5
2003-May-27 Tue	6.85	6.85	6.85	6.85	0				###
2003-May-26 Mon	6.85	6.85	6.85	6.85			70.7	70.7	###
2003-May-23 Fri	6.85	6.85	6.85	6.85			###	###	###
2003-May-22 Thu	6.85	6.85	6.85	6.85	570	###	###	###	###
2003-May-21 Wed	###	###	###	###	0				0.0
2003-May-20 Tue	###	###	###	###			###	###	0.0
2003-May-19 Mon	###	###	###	###			###	###	0.0
2003-May-16 Fri	###	###	###	###	0				0.0
2003-May-15 Thu	###	###	###	###	0				0.0
2003-May-14 Wed	###	###	###	###	0				0.0
2003-May-13 Tue	###	###	###	###	0				0.0
2003-May-12 Mon	###	###	###	###			###	###	0.0
2003-May-09 Fri	###	###	###	###	5,825	0	###	###	0.0
2003-May-08 Thu	6.55	6.55	6.55	6.55			###	###	0.5
2003-May-07 Wed	###	###	###	###			70.6	70.6	0.0
2003-May-06 Tue	###	###	###	###	0				0.0
2003-May-05 Mon	###	###	###	###	15,675	0	23.3	23.3	0.0
2003-May-02 Fri	###	###	###	###			###	###	0.0
2003-May-01 Thu	6.4	6.4	6.4	6.4	0				0.5
2003-Apr-30 Wed	6.4	6.4	6.4	6.4	86,987	###	70.5	70.5	0.5
2003-Apr-29 Tue	6.4	6.4	6.4	6.4	0				0.5
2003-Apr-28 Mon	6.4	6.4	6.4	6.4	0				0.5
2003-Apr-24 Thu	###	6.4	###	6.4	1,725	5,520	74.9	74.9	0.5
2003-Apr-23 Wed	6.4	6.4	6.4	6.4	0				0.5
2003-Apr-22 Tue	6.4	6.4	6.4	6.4			69.2	69.2	0.5
2003-Apr-17 Thu	6.4	6.4	6.4	6.4			###	###	0.5
2003-Apr-16 Wed	6.42	6.42	6.42	6.42	0				0.5
2003-Apr-15 Tue	6.45	6.45	6.42	6.42	11,940	###	29.1	29.1	0.5
2003-Apr-14 Mon	###	###	###	###	0				0.0
2003-Apr-11 Fri	6.4	6.4	###	###			15.9	15.9	0.0
2003-Apr-10 Thu	6.41	6.41	6.4	6.4	250	###	20.4	20.4	0.5
2003-Apr-09 Wed	6.45	6.45	6.45	6.45			###	###	###
2003-Apr-08 Tue	6.45	6.45	6.45	6.45	384,086	2,477,354	###	###	###
2003-Apr-07 Mon	6.4	6.45	6.4	6.45	5,957	38,273	###	###	###
2003-Apr-04 Fri	6.4	6.4	6.4	6.4			###	###	0.5
2003-Apr-03 Thu	6.45	6.45	6.45	6.45	750	###	72.4	72.4	###
2003-Apr-02 Wed	6.45	6.45	6.45	6.45	473	3,050	78.6	78.6	###
2003-Apr-01 Tue	6.45	6.45	6.45	6.45	473	3,050	###	###	###
2003-Mar-31 Mon	6.45	6.45	6.45	6.45	0				###
2003-Mar-28 Fri	6.45	6.45	6.45	6.45	0				###
2003-Mar-27 Thu	6.45	6.45	6.45	6.45	0				###
2003-Mar-26 Wed	6.45	6.45	6.45	6.45	0				###
2003-Mar-25 Tue	6.45	6.45	6.45	6.45	0				###
2003-Mar-24 Mon	6.45	6.45	6.45	6.45			79.4	79.4	###
2003-Mar-21 Fri	###	###	###	###			67.7	67.7	0.0
2003-Mar-20 Thu	6.25	6.25	6.25	6.25	2,686	16,787	###	###	###
2003-Mar-19 Wed	###	###	###	###	0				0.0
2003-Mar-18 Tue	###	###	###	###			62.8	62.8	0.0
2003-Mar-17 Mon	6.25	6.25	6.25	6.25			77.8	77.8	###
2003-Mar-14 Fri	6.25	6.25	6.25	6.25	0				###
2003-Mar-13 Thu	6.25	6.25	6.25	6.25	0				###
2003-Mar-12 Wed	6.25	6.25	6.25	6.25			###	###	###
2003-Mar-11 Tue	###	###	6.25	6.25	6,386	19,956	###	###	###
2003-Mar-10 Mon	6.2	6.2	6.2	6.2	0				0.4
2003-Mar-07 Fri	6.2	6.2	6.2	6.2	0				0.4
2003-Mar-06 Thu	6.2	6.2	6.2	6.2			78.6	78.6	0.4
2003-Mar-05 Wed	6.25	6.25	6.2	6.2	12,272	###	29.5	29.5	0.4
2003-Mar-04 Tue	6.2	6.2	6.2	6.2	21,544	133,572	###	###	0.4
2003-Mar-03 Mon	6.45	6.45	6.45	6.45			74.9	74.9	###
2003-Feb-28 Fri	6.2	6.4	6.2	6.4	21,643	136,350	91.8	91.8	0.5
2003-Feb-27 Thu	6.2	6.4	6.2	6.4			###	###	0.5
2003-Feb-26 Wed	6.45	6.45	6.2	6.2			###	###	0.4
2003-Feb-25 Tue	6.45	6.45	6.45	6.45			84.6	84.6	###
2003-Feb-24 Mon	###	6.45	###	6.45			80.9	80.9	###
2003-Feb-21 Fri	6.4	6.4	###	6.4			###	###	0.5
2003-Feb-20 Thu	###	###	###	###	106,386	0	81.4	81.4	0.0
2003-Feb-19 Wed	###	###	###	###			73.7	73.7	0.0
2003-Feb-18 Tue	###	###	###	###	0				0.0
2003-Feb-17 Mon	6.45	6.45	###	###			18.8	18.8	0.0
2003-Feb-14 Fri	6.42	6.42	6.42	6.42	0				0.5
2003-Feb-13 Thu	6.42	6.42	6.42	6.42	313,052	###	###	###	0.5
2003-Feb-12 Wed	6.42	6.42	6.42	6.42			###	###	0.5
2003-Feb-11 Tue	6.42	6.42	6.42	6.42	0				0.5
2003-Feb-10 Mon	6.42	6.42	6.42	6.42			###	###	0.5
2003-Feb-07 Fri	###	6.42	###	6.42			80.0	80.0	0.5
2003-Feb-06 Thu	###	###	###	###			81.1	81.1	0.0
2003-Feb-05 Wed	###	###	###	###	31,129	0	37.3	37.3	0.0
2003-Feb-04 Tue	###	###	###	###			###	###	0.0
2003-Feb-03 Mon	###	###	###	###	0				0.0
2003-Jan-31 Fri	6.2	###	6.2	###			###	###	0.0
2003-Jan-30 Thu	###	###	###	###	0				0.0
2003-Jan-29 Wed	6.2	###	6.2	###			###	###	0.0
2003-Jan-28 Tue	6.2	6.2	6.2	6.2	0				0.4
2003-Jan-24 Fri	6.2	6.2	6.2	6.2			73.9	73.9	0.4
2003-Jan-23 Thu	6.2	6.2	6.2	6.2	520	3,224	###	###	0.4
2003-Jan-22 Wed	6.2	6.2	6.2	6.2	0				0.4
2003-Jan-21 Tue	6.2	6.2	6.2	6.2	0				0.4
2003-Jan-20 Mon	6.2	6.2	6.2	6.2	0				0.4
2003-Jan-17 Fri	6.2	6.2	6.2	6.2			###	###	0.4
2003-Jan-16 Thu	###	###	###	###			###	###	0.0
2003-Jan-15 Wed	###	6.2	###	###	69,848	216,528	###	###	0.0
2003-Jan-14 Tue	###	###	###	###			69.7	69.7	0.0
2003-Jan-13 Mon	###	###	###	###			###	###	0.0
2003-Jan-10 Fri	6.2	6.2	###	###			26.1	26.1	0.0
2003-Jan-09 Thu	6.2	6.2	6.2	6.2	0				0.4
2003-Jan-08 Wed	6.2	6.2	6.2	6.2			73.1	73.1	0.4
2003-Jan-07 Tue	###	6.2	###	6.2			72.9	72.9	0.4
2003-Jan-06 Mon	6.2	6.2	6.2	6.2	0				0.4
2003-Jan-03 Fri	6.2	6.2	6.2	6.2			68.0	68.0	0.4
2003-Jan-02 Thu	6.2	6.2	6.2	6.2	5,480	33,976	###	###	0.4
2002-Dec-31 Tue	###	###	###	###	3,921	0	###	###	0.0
2002-Dec-30 Mon	###	###	###	###	0				0.0
2002-Dec-27 Fri	###	###	###	###	0				0.0
2002-Dec-24 Tue	###	###	###	###	79	0	###	###	0.0
2002-Dec-23 Mon	6.2	6.2	6.2	6.2			71.0	71.0	0.4
2002-Dec-20 Fri	###	###	###	###			67.1	67.1	0.0
2002-Dec-19 Thu	6.25	6.25	6.25	6.25			67.3	67.3	###
2002-Dec-18 Wed	###	###	6.29	6.29	586	1,842	31.0	31.0	###
2002-Dec-17 Tue	###	###	###	###	0				0.0
2002-Dec-16 Mon	###	###	###	###	0				0.0
2002-Dec-13 Fri	###	###	###	###			69.2	69.2	0.0
2002-Dec-12 Thu	6.21	6.21	6.21	6.21	0				###
2002-Dec-11 Wed	6.47	6.47	6.21	6.21			###	###	###
2002-Dec-10 Tue	6.21	6.21	6.21	6.21	0				###
2002-Dec-09 Mon	6.21	6.21	6.21	6.21	0				###
2002-Dec-06 Fri	6.21	6.21	6.21	6.21			72.8	72.8	###
2002-Dec-05 Thu	6.21	6.21	6.21	6.21			###	###	###
2002-Dec-04 Wed	###	###	6.21	6.21			###	###	###
2002-Dec-03 Tue	6.25	6.25	6.25	6.25			76.7	76.7	###
2002-Dec-02 Mon	###	###	###	###	0				0.0
2002-Nov-29 Fri	###	###	###	###			67.0	67.0	0.0
2002-Nov-28 Thu	6.45	6.45	6.45	6.45	0				###
2002-Nov-27 Wed	6.45	6.45	6.45	6.45	0				###
2002-Nov-26 Tue	6.45	6.45	6.45	6.45	0				###
2002-Nov-25 Mon	6.45	6.45	6.45	6.45	0				###
2002-Nov-22 Fri	###	6.45	6	6.45			###	###	###
2002-Nov-21 Thu	6.21	###	6.2	###			81.1	81.1	0.0
2002-Nov-20 Wed	###	###	###	###	0				0.0
2002-Nov-19 Tue	###	###	###	###	3,079	0	###	###	0.0
2002-Nov-18 Mon	6.2	6.2	6.2	6.2			###	###	0.4
2002-Nov-15 Fri	6.2	###	6.2	###	6,558	20,329	83.2	83.2	0.0
2002-Nov-14 Thu	6.2	6.2	###	6.2	203,450	###	75.1	75.1	0.4
2002-Nov-13 Wed	6.45	6.45	6.45	6.45	2,158,158	###	76.9	76.9	###
2002-Nov-12 Tue	6.45	6.45	6.45	6.45	0				###
2002-Nov-11 Mon	6.45	6.45	6.45	6.45	0				###
2002-Nov-08 Fri	###	###	###	###			###	###	0.0
2002-Nov-07 Thu	6.45	6.45	6.45	6.45	0				###
2002-Nov-06 Wed	6.45	6.45	6.45	6.45			###	###	###
2002-Nov-05 Tue	6.4	6.4	6.4	6.4	0				0.5
2002-Nov-04 Mon	6.4	6.4	6.4	6.4	0				0.5
2002-Nov-01 Fri	6.4	6.4	6.4	6.4			74.6	74.6	0.5
2002-Oct-31 Thu	###	###	###	###	0				0.0
2002-Oct-30 Wed	###	###	###	###			74.5	74.5	0.0
2002-Oct-29 Tue	###	###	###	###			###	###	0.0
2002-Oct-28 Mon	6.5	6.5	6.5	6.5			73.4	73.4	0.5
2002-Oct-25 Fri	6.5	6.5	6.5	6.5	0				0.5
2002-Oct-24 Thu	6.5	6.5	6.5	6.5			###	###	0.5
2002-Oct-23 Wed	6.49	6.5	6.49	6.5			69.3	69.3	0.5
2002-Oct-22 Tue	6	6	6	6	0				0.4
2002-Oct-21 Mon	6.2	6.2	6	6	2,250	13,725	11.1	11.1	0.4
2002-Oct-18 Fri	###	6.2	6	6.2	7,150	###	78.7	78.7	0.4
2002-Oct-17 Thu	6.5	6.5	6.5	6.5			###	###	0.5
2002-Oct-16 Wed	6.5	6.5	6.5	6.5	1,450	9,425	73.1	73.1	0.5
2002-Oct-15 Tue	6.5	6.5	6.5	6.5	0				0.5
2002-Oct-14 Mon	6.5	6.5	6.5	6.5			74.4	74.4	0.5
2002-Oct-11 Fri	6.5	6.5	6.5	6.5			74.5	74.5	0.5
2002-Oct-10 Thu	###	###	###	###	750	0	###	###	0.0
2002-Oct-09 Wed	6.5	6.5	6.5	6.5			###	###	0.5
2002-Oct-08 Tue	6.5	6.5	6.5	6.5			###	###	0.5
2002-Oct-07 Mon	###	###	###	###	0				0.0
2002-Oct-04 Fri	###	###	###	###	0				0.0
2002-Oct-03 Thu	###	###	###	###			###	###	0.0
2002-Oct-02 Wed	###	###	###	###	0				0.0
2002-Oct-01 Tue	###	###	###	###			###	###	0.0
2002-Sep-30 Mon	###	###	###	###			68.1	68.1	0.0
2002-Sep-27 Fri	6.52	6.52	6.52	6.52	0				0.5
2002-Sep-26 Thu	6.52	6.52	6.52	6.52	0				0.5
2002-Sep-25 Wed	6.52	6.52	6.52	6.52	0				0.5
2002-Sep-24 Tue	6.52	6.52	6.52	6.52			82.4	82.4	0.5
2002-Sep-23 Mon	6.5	6.5	6.5	6.5	0				0.5
2002-Sep-20 Fri	6.5	6.5	6.5	6.5			###	###	0.5
2002-Sep-19 Thu	6.5	6.5	6.5	6.5	0				0.5
2002-Sep-18 Wed	6.5	6.5	6.5	6.5			74.9	74.9	0.5
2002-Sep-17 Tue	###	###	###	###	1,250	0	###	###	0.0
2002-Sep-16 Mon	###	###	###	###	0				0.0
2002-Sep-13 Fri	###	###	###	###	0				0.0
2002-Sep-12 Thu	###	###	###	###	0				0.0
2002-Sep-11 Wed	###	###	###	###	0				0.0
2002-Sep-10 Tue	###	###	###	###	0				0.0
2002-Sep-09 Mon	###	###	###	###	0				0.0
2002-Sep-06 Fri	6.5	###	6.5	###			###	###	0.0
2002-Sep-05 Thu	7	7	7	7	0				0.5
2002-Sep-04 Wed	7	7	7	7			77.3	77.3	0.5
2002-Sep-03 Tue	7	7	7	7			###	###	0.5
2002-Sep-02 Mon	7	7	7	7	0				0.5
2002-Aug-30 Fri	7	7	7	7	0				0.5
2002-Aug-29 Thu	6.45	7	6.45	7	7,150	48,083	97.7	97.7	0.5
2002-Aug-28 Wed	6.45	6.45	6.45	6.45	0				###
2002-Aug-27 Tue	6.45	6.45	6.45	6.45	16,152	104,180	72.5	72.5	###
2002-Aug-26 Mon	6	6.5	6	6.45	7,680	###	###	###	###
2002-Aug-23 Fri	###	###	6	###	4,387	###	72.1	72.1	0.0
2002-Aug-22 Thu	###	###	###	###			###	###	0.0
2002-Aug-21 Wed	###	###	###	###			73.6	73.6	0.0
2002-Aug-20 Tue	###	###	###	###			###	###	0.0
2002-Aug-19 Mon	###	###	5.85	5.85			4.8	4.8	0.4
2002-Aug-16 Fri	###	###	###	###	0				0.0
2002-Aug-15 Thu	###	###	###	###			11.7	11.7	0.0
2002-Aug-14 Wed	6.25	6.25	6.25	6.25	0				###
2002-Aug-13 Tue	6.25	6.25	6.25	6.25			###	###	###
2002-Aug-12 Mon	6.25	6.25	6.25	6.25			74.2	74.2	###
2002-Aug-09 Fri	6.4	6.4	6.4	6.4			69.8	69.8	0.5
2002-Aug-08 Thu	6.4	6.4	6.4	6.4	0				0.5
2002-Aug-07 Wed	6.4	6.4	6.4	6.4			71.9	71.9	0.5
2002-Aug-06 Tue	6.5	6.5	6.5	6.5			###	###	0.5
2002-Aug-05 Mon	###	###	###	###	1,959	0	###	###	0.0
2002-Aug-02 Fri	6.45	6.45	6.45	6.45			###	###	###
2002-Aug-01 Thu	6.7	6.7	6.7	6.7	0				0.5
2002-Jul-31 Wed	6.7	6.7	6.7	6.7	146	978	###	###	0.5
2002-Jul-30 Tue	6.7	6.7	6.7	6.7			71.7	71.7	0.5
2002-Jul-29 Mon	6.45	6.45	6.45	6.45	0				###
2002-Jul-26 Fri	6.45	6.45	6.45	6.45	0				###
2002-Jul-25 Thu	6.45	6.45	6.45	6.45			###	###	###
2002-Jul-24 Wed	###	###	###	###	141	0	84.4	84.4	0.0
2002-Jul-23 Tue	###	###	###	###	0				0.0
2002-Jul-22 Mon	###	###	###	###			66.0	66.0	0.0
2002-Jul-19 Fri	###	###	###	###			###	###	0.0
2002-Jul-18 Thu	6.7	6.75	6.7	6.75			###	###	0.5
2002-Jul-17 Wed	6.8	6.8	6.8	6.8	0				0.5
2002-Jul-16 Tue	6.85	6.85	6.8	6.8			###	###	0.5
2002-Jul-15 Mon	6.89	###	###	###			7.4	7.4	0.0
2002-Jul-12 Fri	###	###	###	###			73.0	73.0	0.0
2002-Jul-11 Thu	###	###	###	###	150	0	77.3	77.3	0.0
2002-Jul-10 Wed	###	###	###	###			###	###	0.0
2002-Jul-09 Tue	###	###	###	###	0				0.0
2002-Jul-08 Mon	###	###	###	###			73.1	73.1	0.0
2002-Jul-05 Fri	7.5	7.5	7.5	7.5	0				0.5
2002-Jul-04 Thu	7.5	7.5	7.5	7.5	0				0.5
2002-Jul-03 Wed	7.5	7.5	7.5	7.5	0				0.5
2002-Jul-02 Tue	7.5	7.5	7.5	7.5	0				0.5
2002-Jul-01 Mon	7.5	7.5	7.5	7.5	0				0.5
2002-Jun-28 Fri	7.5	7.5	7.5	7.5			63.2	63.2	0.5
2002-Jun-27 Thu	###	###	###	###			###	###	0.0
2002-Jun-26 Wed	7.5	7.5	7.4	7.4	5,824	43,388	###	###	0.5
2002-Jun-25 Tue	7.5	7.5	7.5	7.5	276	2,070	79.1	79.1	0.5
2002-Jun-24 Mon	7.5	7.5	7.5	7.5			76.8	76.8	0.5
2002-Jun-21 Fri	7.5	7.5	7.5	7.5			###	###	0.5
2002-Jun-20 Thu	###	###	7.46	7.46			19.8	19.8	0.5
2002-Jun-19 Wed	###	7.5	###	7.46			85.6	85.6	0.5
2002-Jun-18 Tue	###	###	###	###			###	###	0.0
2002-Jun-17 Mon	###	###	###	###	1,275	0	###	###	0.0
2002-Jun-14 Fri	###	###	###	###	225	0	###	###	0.0
2002-Jun-13 Thu	###	###	###	###			75.4	75.4	0.0
2002-Jun-12 Wed	###	###	###	###	0				0.0
2002-Jun-11 Tue	###	###	###	###	1,252	0	###	###	0.0
2002-Jun-07 Fri	###	###	###	###			###	###	0.0
2002-Jun-06 Thu	###	###	###	###			###	###	0.0
2002-Jun-05 Wed	###	###	###	###			###	###	0.0
2002-Jun-04 Tue	7	7	7	7	0				0.5
2002-Jun-03 Mon	7	7	7	7	0				0.5
2002-May-31 Fri	7	7	7	7	0				0.5
2002-May-30 Thu	###	###	7	7			6.7	6.7	0.5
2002-May-29 Wed	###	###	###	###			###	###	0.0
2002-May-28 Tue	7	7	7	7			73.0	73.0	0.5
2002-May-27 Mon	###	###	###	###			72.4	72.4	0.0
2002-May-24 Fri	###	###	7	7			###	###	0.5
2002-May-23 Thu	7	7	7	7	0				0.5
2002-May-22 Wed	###	###	7	7			###	###	0.5
2002-May-21 Tue	28.7	28.7	28.7	28.7	0				###
2002-May-20 Mon	28.7	28.7	28.7	28.7	0				###
2002-May-17 Fri	28.7	28.7	28.7	28.7	0				###
2002-May-16 Thu	28.7	28.7	28.7	28.7	0				###
2002-May-15 Wed	28.7	28.7	28.7	28.7	0				###
2002-May-14 Tue	28.7	28.7	28.7	28.7	0				###
2002-May-13 Mon	28.7	28.7	28.7	28.7	0				###
2002-May-10 Fri	28.7	28.7	28.7	28.7	0				###
2002-May-09 Thu	28.7	28.7	28.7	28.7	0				###
2002-May-08 Wed	28.7	28.7	28.7	28.7	0				###
2002-May-07 Tue	29	29	28.7	28.7	170	###	32.1	32.1	###
2002-May-06 Mon	29	29	29	29	0				###
2002-May-03 Fri	29	29	29	29	0				###
2002-May-02 Thu	29	29	29	29	1,727	50,083	74.7	74.7	###
2002-May-01 Wed	29	29	29	29	1,050	30,450	###	###	###
2002-Apr-30 Tue	29	29	29	29	0				###
2002-Apr-29 Mon	29	29	29	29	187	5,423	###	###	###
2002-Apr-26 Fri	29	29	29	29	440	###	68.8	68.8	###
2002-Apr-24 Wed	29	29	29	29			###	###	###
2002-Apr-23 Tue	29	29	29	29	320	9,280	75.1	75.1	###
2002-Apr-22 Mon	29	29	29	29			###	###	###
2002-Apr-19 Fri	29	29	29	29	250	7,250	70.0	70.0	###
2002-Apr-18 Thu	29	29	29	29			###	###	###
2002-Apr-17 Wed	28.79	28.79	28.79	28.79	0				###
2002-Apr-16 Tue	28.79	28.79	28.79	28.79	0				###
2002-Apr-15 Mon	28.79	28.79	28.79	28.79	250	###	71.2	71.2	###
2002-Apr-12 Fri	27	27	27	27	550	14,850	71.4	71.4	1.9
2002-Apr-11 Thu	27.5	27.5	27	27	470	###	19.0	19.0	1.9
2002-Apr-10 Wed	27	27	27	27	0				1.9
2002-Apr-09 Tue	27	27	27	27	0				1.9
2002-Apr-08 Mon	27	27	27	27			###	###	1.9
2002-Apr-05 Fri	27	27	27	27	1,084	###	###	###	1.9
2002-Apr-04 Thu	###	###	###	###	20	0	76.1	76.1	0.0
2002-Apr-03 Wed	25.51	###	25.51	25.59	107,054	1,365,473	###	###	1.8
2002-Apr-02 Tue	24.85	24.85	24.85	24.85	0				1.8
2002-Mar-28 Thu	24.85	24.85	24.85	24.85	0				1.8
2002-Mar-27 Wed	24.85	24.85	24.85	24.85	0				1.8
2002-Mar-26 Tue	24.85	24.85	24.85	24.85	120	2,982	77.1	77.1	1.8
2002-Mar-25 Mon	24	24	24	24	0				1.7
2002-Mar-22 Fri	24	24	24	24	0				1.7
2002-Mar-21 Thu	24	24	24	24	0				1.7
2002-Mar-20 Wed	24	24	24	24	0				1.7
2002-Mar-19 Tue	24	24	24	24	0				1.7
2002-Mar-18 Mon	24	24	24	24	0				1.7
2002-Mar-15 Fri	24	24	24	24	0				1.7
2002-Mar-14 Thu	23	24	23	24			93.0	93.0	1.7
2002-Mar-13 Wed	22.45	22.45	22.45	22.45	0				###
2002-Mar-12 Tue	22.45	22.45	22.45	22.45	0				###
2002-Mar-11 Mon	22.45	22.45	22.45	22.45	0				###
2002-Mar-08 Fri	22.45	22.45	22.45	22.45			###	###	###
2002-Mar-07 Thu	###	###	###	###	0				0.0
2002-Mar-06 Wed	###	###	###	###	0				0.0
2002-Mar-05 Tue	###	###	###	###	0				0.0
2002-Mar-04 Mon	###	###	###	###	0				0.0
2002-Mar-01 Fri	###	###	###	###	0				0.0
2002-Feb-28 Thu	###	###	###	###	0				0.0
2002-Feb-27 Wed	###	###	###	###			###	###	0.0
2002-Feb-26 Tue	22	22	22	22	0				###
2002-Feb-25 Mon	22	22	22	22	0				###
2002-Feb-22 Fri	###	###	22	22	250	2,750	34.9	34.9	###
2002-Feb-21 Thu	22.49	22.49	22.49	22.49	0				###
2002-Feb-20 Wed	22.49	22.49	22.49	22.49	0				###
2002-Feb-19 Tue	22.49	22.49	22.49	22.49	0				###
2002-Feb-18 Mon	22.49	22.49	22.49	22.49			###	###	###
2002-Feb-15 Fri	22.49	22.49	22.49	22.49	2,944	###	###	###	###
2002-Feb-14 Thu	22.49	22.49	22.49	22.49			70.7	70.7	###
2002-Feb-13 Wed	22.49	22.49	22.49	22.49	0				###
2002-Feb-12 Tue	22.49	22.49	22.49	22.49	250	5,622	###	###	###
2002-Feb-11 Mon	22.5	22.5	22.5	22.5	0				1.6
2002-Feb-08 Fri	22.5	22.5	22.5	22.5	0				1.6
2002-Feb-07 Thu	22.5	22.5	22.5	22.5	0				1.6
2002-Feb-06 Wed	22.5	22.5	22.5	22.5	0				1.6
2002-Feb-05 Tue	22.4	22.5	22.4	22.5	1,450	32,552	72.1	72.1	1.6
2002-Feb-04 Mon	22.5	22.5	22.5	22.5			69.3	69.3	1.6
2002-Feb-01 Fri	22	22	22	22	0				###
2002-Jan-31 Thu	21.5	22	21.5	22	550	###	85.8	85.8	###
2002-Jan-30 Wed	22	22	22	22	0				###
2002-Jan-29 Tue	22	22	22	22	0				###
2002-Jan-28 Mon	22	22	22	22	0				###
2002-Jan-25 Fri	22	22	22	22	0				###
2002-Jan-24 Thu	22	22	22	22	0				###
2002-Jan-23 Wed	22	22	22	22	0				###
2002-Jan-22 Tue	22	22	22	22	0				###
2002-Jan-21 Mon	22	22	22	22			67.9	67.9	###
2002-Jan-18 Fri	22	22	21.5	21.5			13.2	13.2	1.5
2002-Jan-17 Thu	21.5	21.5	21.5	21.5			73.1	73.1	1.5
2002-Jan-16 Wed	21.5	21.5	21.5	21.5	8,755	###	###	###	1.5
2002-Jan-15 Tue	21.5	21.5	21.5	21.5	0				1.5
2002-Jan-14 Mon	21.5	21.5	21.5	21.5	0				1.5
2002-Jan-11 Fri	21.5	21.5	21.5	21.5	0				1.5
2002-Jan-10 Thu	21.5	21.5	21.5	21.5	0				1.5
2002-Jan-09 Wed	21.5	21.5	21.5	21.5	0				1.5
2002-Jan-08 Tue	21.5	21.5	21.5	21.5			69.3	69.3	1.5
2002-Jan-07 Mon	21.5	21.5	21.5	21.5			###	###	1.5
2002-Jan-04 Fri	21.5	21.5	21.5	21.5			###	###	1.5
2002-Jan-03 Thu	21.5	21.5	21.5	21.5	0				1.5
2002-Jan-02 Wed	21.5	21.5	21.5	21.5	0				1.5
2001-Dec-31 Mon	21.5	21.5	21.5	21.5	0				1.5
2001-Dec-28 Fri	21.5	21.5	21.5	21.5	0				1.5
2001-Dec-27 Thu	21.5	21.5	21.5	21.5			62.2	62.2	1.5
2001-Dec-24 Mon	21.5	21.5	21.5	21.5	0				1.5
2001-Dec-21 Fri	21.5	21.5	21.5	21.5	0				1.5
2001-Dec-20 Thu	21.5	21.5	21.5	21.5	0				1.5
2001-Dec-19 Wed	21.5	21.5	21.5	21.5			###	###	1.5
2001-Dec-18 Tue	21.5	21.5	21.5	21.5	3,650	78,475	70.2	70.2	1.5
2001-Dec-17 Mon	21.5	21.5	21.5	21.5	0				1.5
2001-Dec-14 Fri	21.5	21.5	21.5	21.5	0				1.5
2001-Dec-13 Thu	21.5	21.5	21.5	21.5	0				1.5
2001-Dec-12 Wed	21.5	21.5	21.5	21.5			###	###	1.5
2001-Dec-11 Tue	21.5	21.5	21.5	21.5	0				1.5
2001-Dec-10 Mon	21.5	21.5	21.5	21.5	0				1.5
2001-Dec-07 Fri	21.5	21.5	21.5	21.5	0				1.5
2001-Dec-06 Thu	21.5	21.5	21.5	21.5	39,844	856,646	75.9	75.9	1.5
2001-Dec-05 Wed	21.5	21.5	21.5	21.5			###	###	1.5
2001-Dec-04 Tue	21.5	21.5	21.5	21.5	0				1.5
2001-Dec-03 Mon	21.5	21.5	21.5	21.5			78.1	78.1	1.5
2001-Nov-30 Fri	21	21	21	21	2,571	###	###	###	1.5
2001-Nov-29 Thu	20.75	20.75	20.75	20.75	0				1.5
2001-Nov-28 Wed	20.75	20.75	20.75	20.75	0				1.5
2001-Nov-27 Tue	20.75	20.75	20.75	20.75	0				1.5
2001-Nov-26 Mon	20.75	20.75	20.75	20.75	0				1.5
2001-Nov-23 Fri	20.75	20.75	20.75	20.75	0				1.5
2001-Nov-22 Thu	20.75	20.75	20.75	20.75	0				1.5
2001-Nov-21 Wed	20.75	20.75	20.75	20.75	0				1.5
2001-Nov-20 Tue	21	21	20.75	20.75	3,980	83,082	24.7	24.7	1.5
2001-Nov-19 Mon	21	21	21	21	0				1.5
2001-Nov-16 Fri	21	21	21	21	0				1.5
2001-Nov-15 Thu	21	21	21	21	0				1.5
2001-Nov-14 Wed	21	21	21	21	0				1.5
2001-Nov-13 Tue	21	21	21	21	0				1.5
2001-Nov-12 Mon	21	21	21	21	0				1.5
2001-Nov-09 Fri	21	21	21	21	1,250	26,250	69.1	69.1	1.5
2001-Nov-08 Thu	20.5	20.5	20.5	20.5	0				1.5
2001-Nov-07 Wed	20.5	20.5	20.5	20.5	0				1.5
2001-Nov-06 Tue	20.5	20.5	20.5	20.5	0				1.5
2001-Nov-05 Mon	20.5	20.5	20.5	20.5	0				1.5
2001-Nov-02 Fri	20.5	20.5	20.5	20.5	4,950	101,475	71.3	71.3	1.5
2001-Nov-01 Thu	20	20.5	20	20.5			###	###	1.5
2001-Oct-31 Wed	20.5	20.5	20.5	20.5			71.9	71.9	1.5
2001-Oct-30 Tue	###	###	###	###	0				0.0
2001-Oct-29 Mon	###	###	###	###	0				0.0
2001-Oct-26 Fri	###	###	###	###	0				0.0
2001-Oct-25 Thu	###	###	###	###	0				0.0
2001-Oct-24 Wed	###	###	###	###	0				0.0
2001-Oct-23 Tue	###	###	###	###	0				0.0
2001-Oct-22 Mon	###	###	###	###	0				0.0
2001-Oct-19 Fri	###	###	###	###			72.6	72.6	0.0
2001-Oct-18 Thu	###	###	###	###	0				0.0
2001-Oct-17 Wed	###	###	###	###	0				0.0
2001-Oct-16 Tue	###	###	###	###	0				0.0
2001-Oct-15 Mon	###	###	###	###	0				0.0
2001-Oct-12 Fri	###	###	###	###	0				0.0
2001-Oct-11 Thu	###	###	###	###	0				0.0
2001-Oct-10 Wed	###	###	###	###	0				0.0
2001-Oct-09 Tue	###	###	###	###	0				0.0
2001-Oct-08 Mon	###	###	###	###	0				0.0
2001-Oct-05 Fri	###	###	###	###	0				0.0
2001-Oct-04 Thu	###	###	###	###	0				0.0
2001-Oct-03 Wed	###	###	###	###	29	0	73.4	73.4	0.0
2001-Oct-02 Tue	###	###	###	###			###	###	0.0
2001-Oct-01 Mon	###	###	###	###	2,875	0	###	###	0.0
2001-Sep-28 Fri	21	###	21	###			###	###	0.0
2001-Sep-27 Thu	20	20	20	20			###	###	1.4
2001-Sep-26 Wed	20	20	20	20	770	###	###	###	1.4
2001-Sep-25 Tue	20	20	20	20			68.4	68.4	1.4
2001-Sep-24 Mon	20	20	20	20	0				1.4
2001-Sep-21 Fri	20	20	20	20	0				1.4
2001-Sep-20 Thu	###	###	20	20	870	###	42.4	42.4	1.4
2001-Sep-19 Wed	20.2	20.2	20.2	20.2			63.8	63.8	1.4
2001-Sep-18 Tue	###	###	###	###			###	###	0.0
2001-Sep-17 Mon	20.2	20.2	20.2	20.2	480	###	88.5	88.5	1.4
2001-Sep-14 Fri	20.5	20.5	20.5	20.5	0				1.5
2001-Sep-13 Thu	20.5	20.5	20.5	20.5	0				1.5
2001-Sep-12 Wed	20.5	20.5	20.5	20.5	0				1.5
2001-Sep-11 Tue	20.5	20.5	20.5	20.5			70.7	70.7	1.5
2001-Sep-10 Mon	###	###	###	###	0				0.0
2001-Sep-07 Fri	###	###	###	###	0				0.0
2001-Sep-06 Thu	###	###	###	###	0				0.0
2001-Sep-05 Wed	###	###	###	###	0				0.0
2001-Sep-04 Tue	###	###	###	###	0				0.0
2001-Sep-03 Mon	###	###	###	###	0				0.0
2001-Aug-31 Fri	###	###	###	###	0				0.0
2001-Aug-30 Thu	###	###	###	###	0				0.0
2001-Aug-29 Wed	###	###	###	###	0				0.0
2001-Aug-28 Tue	###	###	20.5	###			75.1	75.1	0.0
2001-Aug-27 Mon	###	###	###	###	0				0.0
2001-Aug-24 Fri	###	###	###	###	0				0.0
2001-Aug-23 Thu	###	###	###	###	0				0.0
2001-Aug-22 Wed	###	###	###	###	0				0.0
2001-Aug-21 Tue	###	###	###	###	0				0.0
2001-Aug-20 Mon	###	###	###	###	0				0.0
2001-Aug-17 Fri	###	###	###	###			###	###	0.0
2001-Aug-16 Thu	###	###	###	###	1,950	0	###	###	0.0
2001-Aug-09 Thu	###	###	###	###	550	0	28.6	28.6	0.0
2001-Aug-08 Wed	###	###	###	###	3,550	0	30.5	30.5	0.0
2001-Aug-02 Thu	20	20	20	20			###	###	1.4
2001-Aug-01 Wed	20.2	20.2	20	20			###	###	1.4
2001-Jul-31 Tue	20.75	20.75	20.75	20.75			73.3	73.3	1.5
2001-Jul-26 Thu	20.5	20.5	20.5	20.5			###	###	1.5
2001-Jul-25 Wed	20.5	20.5	20.5	20.5			###	###	1.5
2001-Jul-23 Mon	20.5	20.5	20	20			###	###	1.4
2001-Jul-20 Fri	20.5	20.5	20.5	20.5	201,050	4,121,525	75.4	75.4	1.5
2001-Jul-19 Thu	20	20	20	20			73.2	73.2	1.4
2001-Jul-18 Wed	###	###	20	20	420	###	###	###	1.4
2001-Jul-17 Tue	20.5	20.5	20.5	20.5	650	13,325	74.5	74.5	1.5
2001-Jul-16 Mon	20.2	20.2	20.2	20.2	0				1.4
2001-Jul-13 Fri	20.2	20.2	20.2	20.2	0				1.4
2001-Jul-12 Thu	20.2	20.2	20.2	20.2	850	17,170	###	###	1.4
2001-Jul-11 Wed	###	20	###	20	25,550	###	68.5	68.5	1.4
2001-Jul-10 Tue	###	20	###	20	142,052	1,420,520	69.4	69.4	1.4
2001-Jul-09 Mon	20	20	20	20	0				1.4
2001-Jul-06 Fri	20	20	20	20	0				1.4
2001-Jul-05 Thu	20	20	20	20			69.3	69.3	1.4
2001-Jul-04 Wed	20	20	20	20	0				1.4
2001-Jul-03 Tue	20	20	20	20	250	###	66.9	66.9	1.4
2001-Jul-02 Mon	20	20	20	20	0				1.4
2001-Jun-29 Fri	20	20	20	20			###	###	1.4
2001-Jun-28 Thu	20	20	20	20	0				1.4
2001-Jun-27 Wed	20	20	20	20	0				1.4
2001-Jun-26 Tue	20	20	20	20	0				1.4
2001-Jun-25 Mon	20	20	20	20	66,980	###	71.9	71.9	1.4
2001-Jun-22 Fri	19.5	19.5	19.5	19.5			65.5	65.5	1.4
2001-Jun-21 Thu	20	20	20	20	0				1.4
2001-Jun-20 Wed	20	20	20	20			69.8	69.8	1.4
2001-Jun-19 Tue	20	20	20	20			###	###	1.4
2001-Jun-18 Mon	###	20	###	20			75.1	75.1	1.4
2001-Jun-15 Fri	19.75	19.75	19.75	19.75			###	###	###
2001-Jun-14 Thu	20	20	20	20			###	###	1.4
2001-Jun-13 Wed	20.5	20.5	20.5	20.5	0				1.5
2001-Jun-12 Tue	20.5	20.5	20.5	20.5	0				1.5
2001-Jun-11 Mon	20.5	20.5	20.5	20.5	0				1.5
2001-Jun-08 Fri	20.5	20.5	20.5	20.5	0				1.5
2001-Jun-07 Thu	20.5	20.5	20.5	20.5	0				1.5
2001-Jun-06 Wed	20.5	20.5	20.5	20.5	0				1.5
2001-Jun-05 Tue	20.5	20.5	20.5	20.5	0				1.5
2001-Jun-04 Mon	20.5	20.5	20.5	20.5	0				1.5
2001-Jun-01 Fri	20.5	20.5	20.5	20.5			###	###	1.5
2001-May-31 Thu	20.5	20.5	20.5	20.5	0				1.5
2001-May-30 Wed	20.5	20.5	20.5	20.5			###	###	1.5
2001-May-29 Tue	20.5	20.5	19.5	19.5			8.1	8.1	1.4
2001-May-28 Mon	19.5	19.5	19.5	19.5			###	###	1.4
2001-May-25 Fri	###	###	###	###	0				0.0
2001-May-24 Thu	###	###	###	###			33.2	33.2	0.0
2001-May-23 Wed	###	###	###	###	0				0.0
2001-May-22 Tue	###	###	###	###	0				0.0
2001-May-21 Mon	###	###	###	###	0				0.0
2001-May-18 Fri	###	###	###	###	0				0.0
2001-May-17 Thu	###	###	###	###	0				0.0
2001-May-16 Wed	###	###	###	###	0				0.0
2001-May-15 Tue	###	###	###	###	0				0.0
2001-May-14 Mon	###	###	###	###			###	###	0.0
2001-May-11 Fri	###	###	###	###			72.5	72.5	0.0
2001-May-10 Thu	###	###	###	###	0				0.0
2001-May-09 Wed	###	###	###	###	0				0.0
2001-May-08 Tue	###	###	###	###			###	###	0.0
2001-May-07 Mon	###	###	###	###	0				0.0
2001-May-04 Fri	###	###	###	###	0				0.0
2001-May-03 Thu	###	###	###	###	0				0.0
2001-May-02 Wed	###	###	###	###	0				0.0
2001-May-01 Tue	###	###	###	###	0				0.0
2001-Apr-30 Mon	###	###	###	###	0				0.0
2001-Apr-27 Fri	###	###	###	###	0				0.0
2001-Apr-26 Thu	###	###	###	###	0				0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###	0				0.0
2001-Apr-23 Mon	###	###	###	###			76.4	76.4	0.0
2001-Apr-20 Fri	###	###	###	###	0				0.0
2001-Apr-19 Thu	###	###	###	###	0				0.0
2001-Apr-18 Wed	###	###	###	###			66.6	66.6	0.0
2001-Apr-17 Tue	###	###	###	###	0				0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	0				0.0
2001-Apr-11 Wed	###	###	###	###	0				0.0
2001-Apr-10 Tue	###	###	###	###	0				0.0
2001-Apr-09 Mon	###	###	###	###	0				0.0
2001-Apr-06 Fri	###	###	###	###	0				0.0
2001-Apr-05 Thu	###	###	###	###			###	###	0.0
2001-Apr-04 Wed	###	###	###	###	0				0.0
2001-Apr-03 Tue	###	###	###	###	0				0.0
2001-Apr-02 Mon	###	###	###	###	0				0.0
2001-Mar-30 Fri	###	###	###	###			###	###	0.0
2001-Mar-29 Thu	18.25	18.25	18.25	18.25			###	###	###
2001-Mar-28 Wed	###	###	###	###	1,050	0	72.4	72.4	0.0
2001-Mar-27 Tue	18.25	18.25	18.25	18.25			70.0	70.0	###
2001-Mar-21 Wed	###	###	###	###	250	0	73.0	73.0	0.0
2001-Mar-09 Fri	18.85	18.85	18.85	18.85	250	###	###	###	###
2001-Mar-06 Tue	18.7	18.85	18.7	18.85			78.5	78.5	###
2001-Mar-01 Thu	###	###	###	###			###	###	0.0
2001-Feb-22 Thu	###	###	###	###			71.4	71.4	0.0
2001-Feb-20 Tue	###	###	###	###			69.8	69.8	0.0
2001-Feb-19 Mon	18.5	###	18.4	18.4			###	###	1.3
2001-Feb-12 Mon	19.2	###	19.2	###			73.6	73.6	0.0
2001-Feb-02 Fri	19.2	###	19.2	###			###	###	0.0
2001-Jan-29 Mon	19.2	19.2	19.2	19.2	5,255	###	72.4	72.4	###
2001-Jan-25 Thu	###	###	###	###	120	0	68.7	68.7	0.0
2001-Jan-22 Mon	19.2	19.2	19.2	19.2	4,050	###	###	###	###
2001-Jan-19 Fri	19.2	19.2	19.2	19.2	143	2,745	###	###	###
2001-Jan-12 Fri	19.2	19.2	19.2	19.2			71.6	71.6	###
2001-Jan-03 Wed	19.2	19.2	19.2	19.2	257	###	###	###	###
2000-Dec-21 Thu	20	20	20	20	243	###	74.5	74.5	1.4
2000-Dec-18 Mon	19.5	19.5	19.5	19.5	257	###	74.6	74.6	1.4
2000-Dec-12 Tue	20.7	20.7	20.7	20.7			74.5	74.5	1.5
2000-Dec-08 Fri	20	20	20	20			###	###	1.4
2000-Nov-30 Thu	20	20	20	20			###	###	1.4
2000-Nov-21 Tue	20	20	20	20			###	###	1.4
2000-Nov-20 Mon	20	20	20	20			75.4	75.4	1.4
2000-Nov-17 Fri	20.7	20.7	20.7	20.7			###	###	1.5
2000-Nov-09 Thu	20.5	20.5	20.5	20.5			66.9	66.9	1.5
2000-Nov-08 Wed	20.7	20.7	20.7	20.7			###	###	1.5
2000-Nov-07 Tue	20.7	20.7	20.7	20.7			63.3	63.3	1.5
2000-Nov-06 Mon	20.7	20.7	20.7	20.7			###	###	1.5
2000-Nov-03 Fri	21	21	21	21	120	2,520	###	###	1.5
2000-Nov-01 Wed	21	21	21	21			###	###	1.5
2000-Oct-26 Thu	20.5	20.5	20.5	20.5			###	###	1.5
2000-Oct-23 Mon	20.5	20.5	20	20			16.9	16.9	1.4
2000-Oct-13 Fri	20	20	20	20			68.6	68.6	1.4
2000-Oct-05 Thu	20	20	20	20			69.3	69.3	1.4
2000-Oct-04 Wed	20	20	20	20			###	###	1.4
2000-Oct-03 Tue	20	20	20	20	275	###	###	###	1.4
2000-Oct-02 Mon	20	20	20	20	725	###	71.0	71.0	1.4
2000-Sep-20 Wed	18.5	18.5	18.5	18.5			###	###	###
2000-Sep-04 Mon	###	###	###	###			###	###	0.0
2000-Aug-22 Tue	17.75	###	17.75	###	10,420	92,477	80.4	80.4	0.0
2000-Aug-21 Mon	###	###	###	###			###	###	0.0
2000-Aug-17 Thu	17.75	17.75	17.75	17.75	80	1,420	###	###	1.3
2000-Jul-31 Mon	17.75	17.75	17.75	17.75	5,081	90,187	68.6	68.6	1.3
2000-Jul-27 Thu	17.75	17.75	17.75	17.75			76.0	76.0	1.3
2000-Jul-26 Wed	17.75	17.75	17.75	17.75			71.1	71.1	1.3
2000-Jul-05 Wed	###	###	###	###	120	0	###	###	0.0
2000-Jun-30 Fri	17.7	17.74	17.7	17.74			55.8	55.8	1.3
2000-Jun-26 Mon	17.2	17.7	###	17.7			###	###	1.3
2000-Jun-12 Mon	17.74	17.74	17.74	17.74	0				1.3
2000-May-30 Tue	17.74	17.74	17.74	17.74			###	###	1.3
2000-May-19 Fri	17.74	17.74	17.74	17.74			###	###	1.3
2000-May-05 Fri	###	###	###	###			59.1	59.1	0.0
2000-Apr-28 Fri	17.7	17.7	17.7	17.7			62.4	62.4	1.3
2000-Apr-26 Wed	17.51	17.51	17.5	17.5			46.6	46.6	1.3
2000-Apr-25 Tue	17.7	17.7	17.7	17.7	0				1.3
2000-Apr-24 Mon	17.7	17.7	17.7	17.7	0				1.3
2000-Apr-21 Fri	17.7	17.7	17.7	17.7	0				1.3
2000-Apr-13 Thu	17.7	17.7	17.7	17.7	2,350	###	###	###	1.3
2000-Mar-31 Fri	17.7	17.7	17.7	17.7			69.6	69.6	1.3
2000-Mar-17 Fri	17.75	17.75	17.75	17.75			###	###	1.3
2000-Mar-16 Thu	17.5	17.5	17.5	17.5			64.5	64.5	1.3
2000-Mar-13 Mon	17.5	17.75	17.5	17.75			77.1	77.1	1.3
2000-Mar-09 Thu	###	###	###	###	20	0	###	###	0.0
2000-Mar-06 Mon	###	###	###	###			###	###	0.0
2000-Mar-02 Thu	###	###	###	###			72.3	72.3	0.0
2000-Feb-14 Mon	###	###	###	###	46	0	68.1	68.1	0.0
2000-Feb-11 Fri	###	###	###	###			###	###	0.0
2000-Feb-10 Thu	###	###	###	###	50	0	###	###	0.0
2000-Feb-09 Wed	17.5	17.5	###	###	1,686	14,752	16.2	16.2	0.0
2000-Feb-03 Thu	###	###	###	###			71.3	71.3	0.0
2000-Jan-27 Thu	17.5	17.5	###	###			###	###	0.0
2000-Jan-24 Mon	17.5	17.5	17.5	17.5			###	###	1.3
2000-Jan-19 Wed	18.2	18.2	18.2	18.2			71.9	71.9	###
2000-Jan-11 Tue	###	###	###	###			###	###	0.0
1999-Dec-16 Thu	###	###	###	###			###	###	0.0
1999-Dec-15 Wed	18.25	18.25	18.24	18.24			33.7	33.7	1.3
1999-Dec-07 Tue	18.24	18.24	18.24	18.24			###	###	1.3
1999-Dec-06 Mon	###	###	###	###			78.6	78.6	0.0
1999-Nov-29 Mon	###	###	###	###	358	0	###	###	0.0
1999-Nov-24 Wed	###	###	###	###	580	0	###	###	0.0
1999-Nov-23 Tue	18.51	18.51	18.5	18.5			###	###	###
1999-Nov-18 Thu	18.24	18.24	18.24	18.24			66.3	66.3	1.3
1999-Nov-16 Tue	18.24	18.24	18.24	18.24	686	###	###	###	1.3
1999-Nov-12 Fri	18.24	18.24	18.24	18.24			###	###	1.3
1999-Nov-11 Thu	18.24	18.24	18.24	18.24			###	###	1.3
1999-Nov-02 Tue	###	###	###	###	20	0	70.8	70.8	0.0
1999-Oct-18 Mon	###	###	###	###			80.8	80.8	0.0
1999-Oct-05 Tue	###	###	###	###			72.5	72.5	0.0
1999-Sep-30 Thu	###	###	###	###			###	###	0.0
1999-Sep-15 Wed	###	###	###	###			###	###	0.0
1999-Sep-08 Wed	###	###	16.4	16.5			25.4	25.4	1.2
1999-Sep-07 Tue	16.55	16.55	16.55	16.55			###	###	1.2
1999-Sep-03 Fri	16.5	16.5	16.5	16.5			###	###	1.2
1999-Aug-27 Fri	###	###	###	###			###	###	0.0
1999-Aug-26 Thu	15.7	15.7	15.7	15.7	20	###	###	###	###
1999-Aug-25 Wed	###	###	###	###			###	###	0.0
1999-Aug-06 Fri	###	###	###	###			###	###	0.0
1999-Jul-22 Thu	###	###	###	###	980	0	68.8	68.8	0.0
1999-Jul-21 Wed	###	###	###	###	820	0	72.3	72.3	0.0
1999-Jul-09 Fri	###	###	###	###	180	0	73.2	73.2	0.0
1999-Jul-08 Thu	###	###	###	###	3,420	0	###	###	0.0
1999-Jul-05 Mon	###	###	###	###	1,180	0	###	###	0.0
1999-Jul-02 Fri	15.2	###	15.2	###	1,050	7,980	72.5	72.5	0.0
1999-Jul-01 Thu	###	###	14.8	14.8			1.4	1.4	1.1
1999-Jun-29 Tue	###	###	###	###			###	###	0.0
1999-May-04 Tue	14.5	###	14.5	###			90.8	90.8	0.0
1999-Apr-23 Fri	14.5	14.5	14.5	14.5	550	7,975	73.9	73.9	1.0
1999-Apr-13 Tue	14.2	14.2	14.2	14.2			69.6	69.6	1.0
1999-Mar-31 Wed	14.25	14.25	14.25	14.25	346,153	4,932,680	74.2	74.2	1.0
1999-Mar-22 Mon	14.25	14.25	14.25	14.25			###	###	1.0
1999-Mar-18 Thu	14.25	14.25	14.25	14.25			74.7	74.7	1.0
1999-Mar-16 Tue	14.25	14.25	14.25	14.25			74.0	74.0	1.0
1999-Mar-12 Fri	14.25	14.25	14.25	14.25	1,650	###	###	###	1.0
1999-Mar-10 Wed	14.25	14.25	14.25	14.25			###	###	1.0
1999-Mar-05 Fri	14.5	14.5	14.5	14.5			70.8	70.8	1.0
1999-Mar-04 Thu	14.25	14.25	14.25	14.25			77.2	77.2	1.0
1999-Feb-23 Tue	###	###	###	###			###	###	0.0
1999-Feb-22 Mon	###	###	###	###			###	###	0.0
1999-Feb-15 Mon	###	###	###	###			###	###	0.0
1999-Feb-03 Wed	###	###	###	###			69.7	69.7	0.0
1999-Feb-02 Tue	###	###	###	###			75.8	75.8	0.0
1999-Feb-01 Mon	###	###	###	###			###	###	0.0
1999-Jan-29 Fri	12.5	12.5	12.5	12.5	0				0.9
1999-Jan-27 Wed	12.5	12.5	12.5	12.5			###	###	0.9
1999-Jan-25 Mon	12.5	12.5	12.5	12.5			77.5	77.5	0.9
1999-Jan-07 Thu	###	###	###	###			68.7	68.7	0.0
1999-Jan-05 Tue	###	11.5	###	11.5			85.6	85.6	###
1998-Dec-31 Thu	###	###	###	###			61.3	61.3	0.0
1998-Dec-22 Tue	11.5	11.5	11.5	11.5			72.2	72.2	###
1998-Dec-10 Thu	11.55	11.55	11.55	11.55			###	###	0.8
1998-Nov-25 Wed	11.55	11.55	11.55	11.55			###	###	0.8
1998-Nov-19 Thu	11.5	11.5	11.5	11.5			###	###	###
1998-Nov-17 Tue	11.4	11.4	11.4	11.4			75.2	75.2	0.8
1998-Nov-13 Fri	###	###	###	###			###	###	0.0
1998-Nov-09 Mon	###	###	###	###			###	###	0.0
1998-Nov-04 Wed	###	###	###	11.5			###	###	###
1998-Nov-02 Mon	###	###	###	###			92.2	92.2	0.0
1998-Oct-28 Wed	###	###	###	###			64.3	64.3	0.0
1998-Oct-27 Tue	###	###	###	###			###	###	0.0
1998-Oct-07 Wed	10.4	10.4	10.4	10.4	250	###	###	###	0.7
1998-Sep-28 Mon	###	###	###	###			72.9	72.9	0.0
1998-Sep-25 Fri	10.4	10.4	10.4	10.4	0				0.7
1998-Sep-10 Thu	10.4	10.4	10.4	10.4			###	###	0.7
1998-Sep-07 Mon	10.4	10.4	10.4	10.4			57.1	57.1	0.7
1998-Aug-27 Thu	###	###	###	###			###	###	0.0
1998-Aug-20 Thu	###	###	###	###			70.3	70.3	0.0
1998-Aug-17 Mon	###	###	###	###			###	###	0.0
1998-Aug-04 Tue	###	###	###	###			###	###	0.0
1998-Jul-28 Tue	###	###	###	###			73.5	73.5	0.0
1998-Jul-24 Fri	###	###	###	###			64.9	64.9	0.0
1998-Jul-15 Wed	###	###	###	###			###	###	0.0
1998-Jul-14 Tue	###	###	###	###			69.0	69.0	0.0
1998-Jul-08 Wed	10.2	10.2	10.2	10.2			###	###	0.7
1998-Jun-26 Fri	10.2	10.2	10.2	10.2			###	###	0.7
1998-Jun-22 Mon	10.2	10.2	10.2	10.2			76.5	76.5	0.7
1998-Jun-18 Thu	###	10.2	###	10.2			###	###	0.7
1998-Jun-10 Wed	###	###	###	###			###	###	0.0
1998-Jun-09 Tue	###	###	###	###			###	###	0.0
1998-May-29 Fri	###	###	###	###			69.2	69.2	0.0
1998-May-28 Thu	###	###	###	###			68.7	68.7	0.0
1998-May-27 Wed	###	###	###	###			###	###	0.0
1998-May-26 Tue	10.5	10.5	10.5	10.5			###	###	0.8
1998-May-21 Thu	###	###	###	###	0				0.0
1998-May-20 Wed	###	###	###	###	0				0.0
1998-May-19 Tue	###	###	###	###			73.2	73.2	0.0
1998-May-18 Mon	###	###	###	###	0				0.0
1998-May-08 Fri	10.2	###	10.2	###			75.9	75.9	0.0
1998-May-06 Wed	###	###	###	###	1,375	0	###	###	0.0
1998-May-04 Mon	###	###	###	###			77.4	77.4	0.0
1998-Apr-29 Wed	###	###	###	###			81.2	81.2	0.0
1998-Apr-15 Wed	###	###	###	###			###	###	0.0
1998-Apr-06 Mon	###	###	###	###			###	###	0.0
1998-Mar-27 Fri	###	###	###	###	5,484	0	###	###	0.0
1998-Mar-26 Thu	###	###	###	###			74.2	74.2	0.0
1998-Mar-25 Wed	###	###	###	###			76.2	76.2	0.0
1998-Mar-24 Tue	###	###	###	###			69.5	69.5	0.0
1998-Mar-20 Fri	9.8	9.8	9.8	9.8			74.7	74.7	0.7
1998-Mar-13 Fri	9.8	9.8	9.8	9.8	2,550	###	###	###	0.7
1998-Feb-19 Thu	9.7	9.7	9.7	9.7			69.8	69.8	0.7
1998-Feb-05 Thu	9.4	9.4	9.4	9.4	2,450	###	###	###	###
1998-Feb-03 Tue	9.4	9.4	9.4	9.4			###	###	###
1998-Jan-15 Thu	9.4	9.4	9.4	9.4			###	###	###
1998-Jan-08 Thu	9.5	9.5	9.5	9.5			###	###	0.7
1998-Jan-07 Wed	9.5	9.5	9.5	9.5	6,750	64,125	###	###	0.7
1998-Jan-06 Tue	9.4	9.4	9.4	9.4			###	###	###
1997-Dec-19 Fri	9.5	9.5	9.5	9.5			###	###	0.7
1997-Dec-03 Wed	###	###	###	###			###	###	0.0
1997-Nov-27 Thu	###	###	###	###			75.8	75.8	0.0
1997-Nov-25 Tue	8.75	8.75	8.75	8.75			79.0	79.0	0.6
1997-Nov-04 Tue	9	9	9	9			###	###	0.6
1997-Oct-31 Fri	9	9	9	9			###	###	0.6
1997-Oct-16 Thu	9.5	9.5	9.5	9.5			77.3	77.3	0.7
1997-Oct-09 Thu	9.5	9.5	9.5	9.5			79.0	79.0	0.7
1997-Oct-07 Tue	9.5	9.5	9.5	9.5			###	###	0.7
1997-Sep-29 Mon	###	###	###	###			###	###	0.0
1997-Sep-26 Fri	###	###	9.5	9.55			###	###	0.7
1997-Sep-24 Wed	9.4	9.4	9.4	9.4			###	###	###
1997-Sep-23 Tue	###	###	###	###			75.9	75.9	0.0
1997-Sep-16 Tue	9.45	9.45	###	9.45			74.6	74.6	0.7
1997-Sep-15 Mon	###	###	###	###			72.8	72.8	0.0
1997-Sep-09 Tue	###	###	###	###			###	###	0.0
1997-Aug-29 Fri	###	###	###	###			###	###	0.0
1997-Aug-26 Tue	9.5	9.5	9.5	9.5			74.7	74.7	0.7
1997-Aug-15 Fri	9.2	9.2	9.2	9.2			63.1	63.1	0.7
1997-Aug-14 Thu	9.2	9.2	9.2	9.2			###	###	0.7
1997-Aug-11 Mon	9	###	9	###			86.6	86.6	0.0
1997-Jul-30 Wed	###	###	###	###			###	###	0.0
1997-Jul-16 Wed	###	###	###	###	11,950	0	###	###	0.0
1997-Jul-09 Wed	###	###	###	###	550	0	58.6	58.6	0.0
1997-Jul-07 Mon	8.7	8.7	8.7	8.7			###	###	###
1997-Jun-27 Fri	8.85	8.85	8.85	8.85			###	###	0.6
1997-Jun-18 Wed	8.75	8.75	8.75	8.75	775	6,781	###	###	0.6
1997-Jun-17 Tue	8.75	8.75	8.75	8.75	225	###	70.7	70.7	0.6
1997-Jun-10 Tue	8.75	8.75	8.75	8.75			###	###	0.6
1997-Jun-05 Thu	8.7	8.7	8.7	8.7			77.2	77.2	###
1997-Jun-02 Mon	8.8	###	8.8	###			###	###	0.0
1997-May-30 Fri	8.75	8.75	8.75	8.75			62.0	62.0	0.6
1997-May-27 Tue	8.7	8.7	8.7	8.7			###	###	###
1997-May-23 Fri	8.55	###	8.55	###			###	###	0.0
1997-May-20 Tue	8.4	8.4	8.4	8.4			###	###	###
1997-Apr-23 Wed	###	###	###	###			70.6	70.6	0.0
1997-Apr-16 Wed	###	###	###	###			73.8	73.8	0.0
1997-Apr-10 Thu	8.2	8.2	8.2	8.2			###	###	0.6
1997-Apr-09 Wed	8.2	8.2	8.2	8.2			###	###	0.6
1997-Apr-08 Tue	###	###	###	###			###	###	0.0
1997-Apr-07 Mon	###	###	###	###	0				0.0
1997-Apr-01 Tue	###	###	###	###			###	###	0.0
1997-Mar-27 Thu	8.2	8.2	8.2	8.2	0				0.6
1997-Mar-26 Wed	8.2	8.2	8.2	8.2	0				0.6
1997-Mar-25 Tue	8.2	8.2	8.2	8.2	0				0.6
1997-Mar-24 Mon	8.2	8.2	8.2	8.2	0				0.6
1997-Mar-21 Fri	8.2	8.2	8.2	8.2	0				0.6
1997-Mar-20 Thu	8.2	8.2	8.2	8.2			###	###	0.6
1997-Mar-19 Wed	###	###	###	###	0				0.0
1997-Mar-18 Tue	8.2	8.2	###	###	6,050	###	36.0	36.0	0.0
1997-Mar-17 Mon	###	###	###	###			###	###	0.0
1997-Mar-14 Fri	###	###	###	###			###	###	0.0
1997-Mar-13 Thu	###	###	###	###			69.5	69.5	0.0
1997-Mar-10 Mon	###	###	###	###			64.4	64.4	0.0
1997-Mar-06 Thu	8	8	8	8			66.7	66.7	###
1997-Feb-26 Wed	7.8	7.8	7.8	7.8			70.5	70.5	0.6
1997-Feb-20 Thu	###	###	###	###			###	###	0.0
1997-Feb-11 Tue	7.55	###	7.55	###			75.4	75.4	0.0
1997-Feb-10 Mon	7.5	7.5	7.5	7.5			###	###	0.5
1997-Feb-05 Wed	###	###	###	###			###	###	0.0
1997-Feb-04 Tue	###	###	###	###			###	###	0.0
1997-Jan-30 Thu	###	###	###	###			###	###	0.0
1997-Jan-22 Wed	###	###	###	###	0				0.0
1997-Jan-21 Tue	###	###	###	###	0				0.0
1997-Jan-20 Mon	###	###	###	###	0				0.0
1997-Jan-16 Thu	###	###	###	###			###	###	0.0
1997-Jan-14 Tue	###	###	###	###			75.3	75.3	0.0
1997-Jan-02 Thu	###	###	###	###			###	###	0.0
1996-Dec-20 Fri	###	###	###	###			###	###	0.0
1996-Dec-19 Thu	###	###	###	###			###	###	0.0
1996-Dec-13 Fri	7	7	7	7			###	###	0.5
1996-Dec-12 Thu	###	###	###	###			###	###	0.0
1996-Dec-11 Wed	6.85	###	6.85	###			80.9	80.9	0.0
1996-Dec-06 Fri	6.78	6.78	6.78	6.78			92.6	92.6	0.5
1996-Dec-05 Thu	6.85	6.85	6.85	6.85			###	###	###
1996-Dec-04 Wed	6.77	6.77	6.77	6.77			68.9	68.9	###
1996-Dec-02 Mon	6.77	6.77	6.77	6.77			70.7	70.7	###
1996-Nov-29 Fri	6.88	6.88	6.88	6.88			63.0	63.0	###
1996-Nov-26 Tue	###	###	###	###			82.3	82.3	0.0
1996-Nov-25 Mon	###	###	###	###			72.0	72.0	0.0
1996-Nov-22 Fri	###	###	###	###	75	0	###	###	0.0
1996-Nov-15 Fri	7	7	7	7			###	###	0.5
1996-Nov-14 Thu	###	###	###	###			###	###	0.0
1996-Nov-07 Thu	6.77	6.77	6.77	6.77	0				###
1996-Oct-30 Wed	6.84	6.84	6.77	6.77			19.7	19.7	###
1996-Oct-29 Tue	###	###	###	###			###	###	0.0
1996-Oct-28 Mon	###	###	###	###			###	###	0.0
1996-Oct-25 Fri	###	###	###	###			###	###	0.0
1996-Oct-24 Thu	###	###	###	###			###	###	0.0
1996-Oct-23 Wed	###	###	###	###	0				0.0
1996-Oct-22 Tue	###	###	###	###	0				0.0
1996-Oct-21 Mon	###	###	###	###			###	###	0.0
1996-Oct-18 Fri	6.71	6.71	6.71	6.71			68.7	68.7	###
1996-Oct-17 Thu	6.71	6.71	6.71	6.71	0				###
1996-Oct-16 Wed	6.71	6.71	6.71	6.71			73.4	73.4	###
1996-Oct-15 Tue	###	###	###	###	0				0.0
1996-Oct-14 Mon	###	###	###	###	0				0.0
1996-Oct-11 Fri	###	###	###	###	0				0.0
1996-Oct-10 Thu	###	###	###	###	0				0.0
1996-Oct-09 Wed	###	###	###	###	0				0.0
1996-Oct-08 Tue	###	###	###	###	0				0.0
1996-Oct-07 Mon	###	###	###	###	0				0.0
1996-Oct-04 Fri	###	###	###	###	0				0.0
1996-Oct-03 Thu	###	###	###	###	0				0.0
1996-Oct-02 Wed	###	###	###	###	0				0.0
1996-Oct-01 Tue	###	###	###	###	0				0.0
1996-Sep-30 Mon	###	###	###	###			64.9	64.9	0.0
1996-Sep-27 Fri	###	###	###	###			###	###	0.0
1996-Sep-26 Thu	###	###	###	###			###	###	0.0
1996-Sep-25 Wed	6.5	6.5	6.5	6.5	0				0.5
1996-Sep-24 Tue	6.5	6.5	6.5	6.5	0				0.5
1996-Sep-23 Mon	6.5	6.5	6.5	6.5	0				0.5
1996-Sep-20 Fri	6.5	6.5	6.5	6.5	0				0.5
1996-Sep-19 Thu	6.5	6.5	6.5	6.5	0				0.5
1996-Sep-18 Wed	6.5	6.5	6.5	6.5	0				0.5
1996-Sep-17 Tue	6.5	6.5	6.5	6.5	0				0.5
1996-Sep-16 Mon	6.5	6.5	6.5	6.5	0				0.5
1996-Sep-13 Fri	###	###	###	###	0				0.0
1996-Sep-12 Thu	###	###	###	###			###	###	0.0
1996-Sep-11 Wed	6.5	6.5	6.5	6.5	0				0.5
1996-Sep-10 Tue	6.5	6.5	6.5	6.5	0				0.5
1996-Sep-09 Mon	6.5	6.5	6.5	6.5	0				0.5
1996-Sep-06 Fri	6.5	6.5	6.5	6.5	0				0.5
1996-Sep-05 Thu	6.5	6.5	6.5	6.5	0				0.5
1996-Sep-04 Wed	###	###	6.5	6.5			15.9	15.9	0.5
1996-Sep-03 Tue	6.55	6.55	6.55	6.55	0				0.5
1996-Sep-02 Mon	6.55	6.55	6.55	6.55	0				0.5
1996-Aug-30 Fri	6.55	6.55	6.55	6.55	0				0.5
1996-Aug-29 Thu	6.55	6.55	6.55	6.55	0				0.5
1996-Aug-28 Wed	6.55	6.55	6.55	6.55	0				0.5
1996-Aug-27 Tue	6.55	6.55	6.55	6.55			76.0	76.0	0.5
1996-Aug-26 Mon	6.45	6.45	6.45	6.45	0				###
1996-Aug-23 Fri	6.45	6.45	6.45	6.45	0				###
1996-Aug-22 Thu	6.5	6.5	6.45	6.45			20.5	20.5	###
1996-Aug-21 Wed	6.5	6.5	6.5	6.5	0				0.5
1996-Aug-20 Tue	6.5	6.5	6.5	6.5			###	###	0.5
1996-Aug-19 Mon	###	###	###	###			###	###	0.0
1996-Aug-16 Fri	###	###	###	###	0				0.0
1996-Aug-15 Thu	###	###	###	###	0				0.0
1996-Aug-14 Wed	###	###	###	###	0				0.0
1996-Aug-13 Tue	###	###	###	###	0				0.0
1996-Aug-12 Mon	###	###	###	###	0				0.0
1996-Aug-09 Fri	###	###	###	###	0				0.0
1996-Aug-08 Thu	###	###	###	###	0				0.0
1996-Aug-07 Wed	###	###	###	###			###	###	0.0
1996-Aug-06 Tue	6.55	6.55	6.45	6.45			12.9	12.9	###
1996-Aug-05 Mon	###	###	6.75	6.75			###	###	0.5
1996-Aug-02 Fri	6.75	6.75	6.75	6.75	0				0.5
1996-Aug-01 Thu	6.75	6.75	6.75	6.75	0				0.5
1996-Jul-31 Wed	6.75	6.75	6.75	6.75	0				0.5
1996-Jul-30 Tue	6.75	6.75	6.75	6.75			77.2	77.2	0.5
1996-Jul-29 Mon	###	###	###	###	0				0.0
1996-Jul-26 Fri	###	###	###	###	0				0.0
1996-Jul-25 Thu	###	###	###	###	0				0.0
1996-Jul-24 Wed	###	###	###	###	0				0.0
1996-Jul-23 Tue	###	###	###	###	0				0.0
1996-Jul-22 Mon	###	###	###	###	0				0.0
1996-Jul-19 Fri	###	###	###	###	0				0.0
1996-Jul-18 Thu	###	###	###	###	0				0.0
1996-Jul-17 Wed	###	###	###	###	0				0.0
1996-Jul-16 Tue	###	###	###	###	0				0.0
1996-Jul-15 Mon	###	###	###	###	0				0.0
1996-Jul-12 Fri	###	###	###	###	0				0.0
1996-Jul-11 Thu	###	###	###	###	0				0.0
1996-Jul-10 Wed	###	###	###	###	0				0.0
1996-Jul-09 Tue	###	###	###	###			73.2	73.2	0.0
1996-Jul-08 Mon	7	7	###	###			33.6	33.6	0.0
1996-Jul-05 Fri	7	7	7	7			74.2	74.2	0.5
1996-Jul-04 Thu	7	7	7	7			###	###	0.5
1996-Jul-03 Wed	###	###	###	###	0				0.0
1996-Jul-02 Tue	###	###	###	###			###	###	0.0
1996-Jul-01 Mon	###	###	###	###	0				0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-04 18:44:00 thru 2025-05-04 18:44:02 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000